DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/06/2024

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 18/06/2024

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
11.2
11.2
11.15 11.35 11.10 2,821,100 0 0 0
AAH
5.6
5.6
5.70 5.80 5.50 2,102,800 0 0 0
AAM
8.4
8.4
8.60 8.60 8.35 2,400 0 0 0
AAS
8.4
8.4
8.50 8.50 8.40 321,800 0 0 0
AAT
4.2
4.2
4.30 4.30 4.15 133,900 0 0 0
AAV
5.8
5.8
5.50 6 5.50 850,000 0 0 0
ABB
8.4
8.4
8.40 8.50 8.40 1,062,900 0 0 0
ABC
15.0
15.0
13.99 15.62 13.99 239,200 0 0 0
ABI
25.4
25.4
25.52 25.62 25.23 31,600 0 0 0
ABR
13.4
13.4
14.30 14.30 13.40 9,600 0 0 0
ABS
5.3
5.3
5.33 5.37 5.30 328,700 0 0 0
ABT
35
35
35 35.50 35 1,400 0 0 0
ABW
10.3
10.3
10.30 10.50 10.20 129,400 0 0 0
ACB
24.6
24.6
24.70 24.70 24.40 5,724,600 0 0 0
ACC
14.6
14.6
14.60 14.70 14 46,000 0 0 0
ACE
35.5
35.5
35.98 35.98 35.02 14,100 0 0 0
ACL
12.9
12.9
12.80 13 12.80 11,600 0 0 0
ACS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ACV
131.2
131.2
130.40 134.90 130.40 310,000 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
ADG
16.9
16.9
17.50 17.50 16.85 300 0 0 0
ADS
12.5
12.5
12.55 12.73 12.50 499,900 0 0 0
AFX
8.5
8.5
8.50 8.60 8.50 72,900 0 0 0
AG1
9
9
9 9 9 6,900 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
20.1
20.1
20.12 20.40 20.04 919,900 0 0 0
AGM
4.6
4.6
4.66 4.66 4.54 188,500 0 0 0
AGP
40
40
39 40 39 800 0 0 0
AGR
20.9
20.9
21.45 21.45 20.90 1,608,300 0 0 0
AGX
70.8
70.8
70.80 70.80 70.80 0 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 1,300 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
ALV
8.8
8.8
9.20 9.30 8.70 23,900 0 0 0
AMC
17.8
17.8
17.98 17.98 17.79 1,700 0 0 0
AME
6.8
6.8
6.50 6.80 6.50 300 0 0 0
AMP
16
16
16 16 16 0 0 0 0
AMS
11.0
11.0
10.59 10.98 10.49 466,200 0 0 0
AMV
3.5
3.5
3.60 3.60 3.50 381,500 0 0 0
ANT
13.5
13.5
13.50 13.70 13.50 36,900 0 0 0
ANV
33.8
33.8
33.80 34.15 33.65 1,325,800 0 0 0
APF
54.2
54.2
54.72 54.88 54.16 5,000 0 0 0
APG
13.4
13.4
13.35 13.50 13.30 65,400 0 0 0
APH
9.3
9.3
9.10 9.50 9.10 1,641,900 0 0 0
API
8.3
8.3
8.60 8.60 8.10 825,000 0 0 0
APL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
APP
14
14
13.10 14 13.10 4,000 0 0 0
APS
7.8
7.8
8.10 8.10 7.80 699,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
31
31
34 34 31 900 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.70 19.70 19.50 1,100 0 0 0
ASM
10.6
10.6
10.59 10.73 10.59 1,921,900 0 0 0
ASP
4.7
4.7
4.66 4.69 4.60 59,000 0 0 0
AST
63
63
62.20 63 61.60 13,400 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
17.9
17.9
15 17.90 14.90 7,200 0 0 0
AVC
57.4
57.4
57.40 57.40 57.40 0 0 0 0
BAB
12.3
12.3
12.20 12.30 12.20 5,900 0 0 0
BAF
21.5
21.5
21.10 21.90 21 2,754,500 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.2
41.2
40.49 41.28 40.49 5,700 0 0 0
BBC
48.7
48.7
48.72 48.72 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 0 0 0 0
BBT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BCA
17.7
17.7
18.50 19.40 17 134,300 0 0 0
BCC
9.3
9.3
9 9.60 8.80 825,200 0 0 0
BCE
6.0
6.0
6 6.04 5.95 20,500 0 0 0
BCF
28.5
28.5
28.47 28.47 28.47 0 0 0 0
BCG
8.2
8.2
8.26 8.26 8.16 5,794,500 0 0 0
BCM
62.6
62.6
61.90 62.60 61.80 355,700 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.0
6.0
6.12 6.12 5.92 1,235,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.3
11.3
12.90 12.90 11.30 3,500 0 0 0
BDG
31.0
31.0
31.03 31.03 31.03 0 0 0 0
BDT
10.4
10.4
10.50 10.50 10.20 211,000 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
36.3
36.3
35 36.35 35 461,300 0 0 0
BGW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BHA
21.1
21.1
21.10 21.10 21.10 0 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
12.5
12.5
13.10 13.10 12.50 1,100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
36.9
36.9
36.94 37.13 36.94 2,400 0 0 0
BHP
5.8
5.8
5.85 5.85 5.85 0 0 0 0
BIC
33.5
33.5
33.91 34.20 33.19 148,500 0 0 0
BID
46.5
46.5
46.70 47.05 46.50 1,468,000 0 0 0
BIG
9.3
9.3
9.10 9.50 9.10 106,700 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 6.50 300 0 0 0
BKG
4.1
4.1
4.08 4.08 4.05 145,900 0 0 0
BLI
12.1
12.1
11.90 12.30 11.90 16,700 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.8
43.8
43.78 43.78 43.78 100 0 0 0
BMC
17.4
17.4
17.70 17.70 17.05 25,400 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
15.8
15.8
14.10 16.20 14.10 425,800 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.6
25.6
25.60 25.95 25.45 271,100 0 0 0
BMJ
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMP
107
107
105.50 107 105.50 97,000 0 0 0
BMS
10.5
10.5
11.10 11.10 10.40 175,100 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
14
14
13.70 14.10 13.60 219,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.80 179,900 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.6
3.6
3.60 3.70 3.60 6,600 0 0 0
BRC
13.5
13.5
13.41 13.55 13.41 6,400 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
22.8
22.8
22.47 23.88 22.47 400 0 0 0
BSA
23.4
23.4
22.60 23.40 22.60 1,400 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
18.5
18.5
18.50 18.50 18.50 24,500 0 0 0
BSG
12
12
12.10 12.10 12 2,200 0 0 0
BSH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSI
52.3
52.3
52.64 52.64 51.82 395,100 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 3,000 0 0 0
BSP
10.7
10.7
10.10 10.90 10 1,800 0 0 0
BSQ
20.6
20.6
20.50 20.60 20.50 8,900 0 0 0
BSR
24.3
24.3
23.30 24.50 23.20 21,639,900 0 0 0
BST
13.1
13.1
14.10 14.10 13.10 900 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 0 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 2.80 2.70 400 0 0 0
BTP
14.0
14.0
13.90 14 13.80 74,700 0 0 0
BTS
5.8
5.8
5.90 6.10 5.60 462,000 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 38.27 100 0 0 0
BVB
11.1
11.1
11.09 11.27 11 1,438,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.4
45.4
45.20 45.55 44.50 756,500 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 100 0 0 0
BVN
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BVS
44.2
44.2
44.10 45.30 44.10 445,800 0 0 0
BWA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BWE
45.4
45.4
45.45 45.90 45.35 267,500 0 0 0
BWS
29.4
29.4
29.15 29.85 29.15 6,500 0 0 0
BXH
21.6
21.6
17.81 21.65 17.81 9,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.25 17.60 17.25 3,400 0 0 0
C47
5.7
5.7
5.73 5.75 5.65 84,000 0 0 0
C4G
9.9
9.9
9.90 10 9.80 479,100 0 0 0
C69
7
7
6.90 7.10 6.90 272,900 0 0 0
C92
5.3
5.3
5.60 5.60 5.20 22,400 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CAG
9.2
9.2
9.23 9.43 9.03 9,600 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.6
55.6
56 56 55.20 25,600 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 300 0 0 0
CAT
18
18
17.80 18 17.80 3,500 0 0 0
CAV
72.2
72.2
72 72.20 71.50 7,800 0 0 0
CBI
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
CBS
29.9
29.9
29.60 29.90 29.10 9,100 0 0 0
CC1
14.6
14.6
14.20 15 13.90 30,200 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
22
23 23 21.40 12,000 0 0 0
CCL
11.3
11.3
10.85 11.25 10.60 1,666,200 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
13.8
13.8
12.75 13.81 12.75 16,400 0 0 0
CCT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.50 19.70 19.50 362,000 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
5.4
5.4
5.40 5.40 5.40 100 0 0 0
CDN
31.2
31.2
31.10 31.20 31 10,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.3
11.3
11.31 11.31 11.31 3,000 0 0 0
CDR
7.1
7.1
7 7.90 7 40,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CEO
17.2
17.2
17.24 17.43 17.14 3,725,100 0 0 0
CET
7.2
7.2
7.10 7.30 7.10 1,200 0 0 0
CFM
9.3
9.3
7.83 9.30 7.83 13,300 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.8
3.8
4.40 4.40 3.80 5,000 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
32.7
32.7
32.54 32.73 32.40 7,300 0 0 0
CHS
9.9
9.9
9.67 9.95 9.67 400 0 0 0
CI5
9
9
9.30 9.30 9 600 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 2,100 0 0 0
CID
29.9
29.9
31 31 29.90 5,500 0 0 0
CIG
5.1
5.1
5.15 5.15 5.08 73,600 0 0 0
CII
16.8
16.8
17 17.05 16.75 3,806,100 0 0 0
CIP
2.9
2.9
2.90 2.90 2.80 3,300 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
23.9
23.9
25.30 25.50 23.90 9,200 0 0 0
CKG
25.7
25.7
25.80 26.50 25.50 258,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
48.1
48.1
48.65 48.65 48 3,500 0 0 0
CLH
23.1
23.1
22.10 24.20 22.10 35,500 0 0 0
CLL
37.8
37.8
38.01 38.29 37.78 1,400 0 0 0
CLM
76.1
76.1
77 77.10 76.10 7,800 0 0 0
CLW
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CLX
17.8
17.8
17.03 18.08 17.03 949,000 0 0 0
CMC
11.5
11.5
10.50 11.50 10.50 11,600 0 0 0
CMD
21.9
21.9
21.90 21.99 21.90 2,200 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
68.4
68.4
68.80 69.40 68.20 1,392,400 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
9.8
9.8
9.50 9.80 9.50 10,000 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
18.1
18.1
18 18.60 17.70 779,900 0 0 0
CMT
18.3
18.3
17.73 18.57 17.73 30,400 0 0 0
CMV
11.0
11.0
10.65 11.10 10.65 9,100 0 0 0
CMW
14
14
11.50 14 11.50 4,700 0 0 0
CMX
9.6
9.6
9.27 9.75 9.26 1,080,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
29.50 30.60 29.50 7,200 0 0 0
CNG
33.2
33.2
33.20 33.40 32.75 209,300 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
20.1
20.1
19.44 21.34 19.44 74,400 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
18.3
18.3
18.20 18.40 18.20 2,600 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
28.2
28.2
28.30 28.40 28.20 2,200 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.3
6.3
6.35 6.35 6.30 52,500 0 0 0
CRE
8.1
8.1
8.10 8.11 8.06 177,000 0 0 0
CSC
28.8
28.8
29.40 29.50 28.80 66,900 0 0 0
CSI
34
34
34.70 35 34 27,000 0 0 0
CSM
15.4
15.4
15.33 15.43 15.13 56,600 0 0 0
CST
23.6
23.6
23.40 23.60 23.30 42,300 0 0 0
CSV
28.4
28.4
27.55 28.76 27.27 1,054,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
19.37 20.56 19.28 2,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73.5
73.5
72.50 74.60 72.30 1,373,900 0 0 0
CTF
32.9
32.9
32.45 32.85 32.45 260,300 0 0 0
CTG
32.4
32.4
32.75 32.85 32.35 7,746,400 0 0 0
CTI
17.3
17.3
17 17.45 17 550,300 0 0 0
CTP
5.5
5.5
5.70 5.70 5.20 74,300 0 0 0
CTR
158
158
158 160.20 155.90 571,500 0 0 0
CTS
43
43
42.95 43.20 42.70 881,000 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTW
25.8
25.8
25.80 25.80 25.80 700 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.5
28.5
27 28.50 26.40 12,400 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 0 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 700 0 0 0
D2D
48.2
48.2
48.50 48.50 47.50 27,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.9
18.9
18.50 18.90 18.40 2,600 0 0 0
DAE
14.2
14.2
15.40 15.40 14.20 300 0 0 0
DAG
2.6
2.6
2.54 2.58 2.54 76,400 0 0 0
DAH
4.0
4.0
3.95 4.01 3.95 183,500 0 0 0
DAN
29
29
29 29 29 100 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.4
8.4
8.32 8.41 8.32 1,200 0 0 0
DBC
30.4
30.4
29.98 30.84 29.94 5,215,700 0 0 0
DBD
42.8
42.8
42.72 42.80 42.48 90,400 0 0 0
DBM
31.2
31.2
31.20 31.20 31.20 100 0 0 0
DBT
11.7
11.7
12.15 12.37 11.67 5,600 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
9.3
9.3
8.40 9.30 8.40 2,300 0 0 0
DC4
10.5
10.5
10.50 10.59 10.36 186,400 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
30.40 30.90 29.80 501,200 0 0 0
DCM
36.5
36.5
36.06 36.73 36.06 2,921,700 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DDG
4
4
4.10 4.10 4 245,600 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
7.9
7.9
7.80 7.90 7.70 1,500 0 0 0
DDV
18.9
18.9
17.57 19.03 17.57 2,477,600 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8
8
8.80 8.80 8 21,400 0 0 0
DGC
130
130
121.60 130 121 13,590,200 0 0 0
DGT
7.2
7.2
6.90 7.40 6.90 531,500 0 0 0
DGW
47.4
47.4
47.60 47.99 47.37 1,312,600 0 0 0
DHA
43.4
43.4
43.47 43.52 43.33 49,100 0 0 0
DHB
9.6
9.6
9.50 9.60 9.10 82,600 0 0 0
DHC
41.3
41.3
41 41.70 41 216,900 0 0 0
DHD
23.7
23.7
23.70 23.70 23.70 0 0 0 0
DHG
112.7
112.7
111.57 113.02 111.57 24,200 0 0 0
DHM
9.0
9.0
8.79 9.10 8.75 88,700 0 0 0
DHN
20
20
20 20 20 2,300 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 6,000 0 0 0
DHT
48
48
48 48.10 47.20 51,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.2
4.2
4.20 4.30 4.20 43,300 0 0 0
DIG
27
27
27.10 27.45 27 7,306,800 0 0 0
DIH
16.6
16.6
16.61 16.61 16.35 2,400 0 0 0
DL1
5
5
4.80 5 4.80 314,200 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
2.08 2.08 2.03 1,490,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DMC
61.7
61.7
61.71 61.71 61.71 500 0 0 0
DMN
5.2
5.2
5.10 5.30 5.10 2,200 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 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
7.8
7.8
7.79 7.79 7.79 500 0 0 0
DNH
54.1
54.1
54.10 54.10 54.10 0 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNP
21.3
21.3
21.30 21.30 21.30 4,300 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.8
33.8
33.83 33.83 33.83 200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12
12
13.50 13.50 12 3,000 0 0 0
DP1
36.9
36.9
36.65 38.10 36.36 2,500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63.5
63.5
65 65 63 11,600 0 0 0
DPG
59.8
59.8
58.70 60.20 58.40 1,070,500 0 0 0
DPH
45
45
45 45 45 200 0 0 0
DPM
35.4
35.4
35.92 36.01 35.35 3,374,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
44.0
44.0
43.40 44.30 43.40 503,100 0 0 0
DQC
15.1
15.1
15 15.20 15 5,100 0 0 0
DRC
33.8
33.8
33.30 34 33.30 377,800 0 0 0
DRG
9.4
9.4
9.30 9.60 9.30 7,100 0 0 0
DRH
3.5
3.5
3.43 3.53 3.43 482,800 0 0 0
DRI
13.2
13.2
13.05 13.34 12.95 419,500 0 0 0
DRL
63.0
63.0
63.01 63.01 63.01 500 0 0 0
DS3
6.1
6.1
6 6.10 6 5,200 0 0 0
DSC
26.5
26.5
26.80 27.10 25.50 1,135,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
56.2
56.2
55.90 56.60 55.80 9,400 0 0 0
DSP
11.9
11.9
11.50 11.90 11.50 1,500 0 0 0
DST
3.8
3.8
3.70 3.80 3.60 34,100 0 0 0
DTA
4.4
4.4
4.39 4.40 4.30 18,500 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.3
4.3
4.20 4.30 4.10 900 0 0 0
DTD
28
28
27.70 28.40 27.10 614,000 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
3.4
3.4
3.40 3.40 3.40 20,600 0 0 0
DTK
13.9
13.9
13.80 13.90 13.80 5,100 0 0 0
DTL
15.8
15.8
14.75 15.75 14 30,700 0 0 0
DTP
127
127
127 127 127 0 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 0 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
10.9
10.9
10.83 11 10.58 1,155,300 0 0 0
DVN
22.7
22.7
22.00 23.27 22.00 277,600 0 0 0
DVP
76.0
76.0
73.87 76.51 73.87 31,100 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
16.25 16.40 16.20 3,418,700 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.8
13.8
14.18 14.37 13.79 399,500 0 0 0
DXS
7.5
7.5
7.60 7.64 7.50 1,800,200 0 0 0
DXV
5.5
5.5
5.60 5.79 5.37 17,300 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
12.3
12.3
12.30 12.30 12.30 100 0 0 0
EBS
12.9
12.9
13 13 12.90 400 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
18.5
18.5
18.85 19.10 18.50 6,837,300 0 0 0
EIC
22.3
22.3
22.30 22.30 22.20 3,900 0 0 0
EID
24.3
24.3
24.40 24.90 24.30 8,500 0 0 0
EIN
3.6
3.6
3.60 3.70 3.50 33,800 0 0 0
ELC
27.8
27.8
28.55 28.75 27.60 3,750,200 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
24.2
24.2
22.94 24.19 22.94 8,700 0 0 0
EPC
9.5
9.5
11 12.50 9.50 1,600 0 0 0
EPH
15
15
15 15 15 1,600 0 0 0
EVE
13.8
13.8
13.55 13.80 13.55 146,400 0 0 0
EVF
15.4
15.4
15.70 15.70 15.35 8,519,700 0 0 0
EVG
6.7
6.7
6.60 6.84 6.25 4,314,000 0 0 0
EVS
7.7
7.7
7.80 7.90 7.70 76,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.06 4.13 4.06 37,600 0 0 0
FCN
14.7
14.7
14.90 14.90 14.60 401,100 0 0 0
FCS
7
7
7 7 6.50 6,400 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
12.4
12.4
12.20 12.40 12.20 14,500 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.6
7.6
7.50 7.60 7.50 169,500 0 0 0
FIT
4.7
4.7
4.68 4.70 4.65 616,700 0 0 0
FMC
51.4
51.4
51.40 52 51 52,700 0 0 0
FOC
105.4
105.4
109.49 113.20 104.90 196,300 0 0 0
FOX
109.5
109.5
114 118 109 585,300 0 0 0
FPT
128
128
128.80 129.70 128 6,680,000 0 0 0
FRC
24
24
24.10 24.10 22.10 2,200 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 100 0 0 0
FRT
172.9
172.9
173.90 174 172 539,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
37.9
37.9
37.63 38.55 37.63 2,500 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
45.90 46.10 45.40 1,073,200 0 0 0
G36
7.5
7.5
7.50 7.50 7.30 104,400 0 0 0
GAS
71.0
71.0
70.98 71.89 70.98 938,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
20 20 19.50 2,600 0 0 0
GDA
34.2
34.2
35.20 35.20 34 299,100 0 0 0
GDT
29.5
29.5
29.20 29.80 28.80 121,700 0 0 0
GDW
28.6
28.6
28.55 34.01 28.55 5,800 0 0 0
GEE
34.9
34.9
32.40 35 32.40 38,600 0 0 0
GEG
13.7
13.7
13.33 13.81 13.33 911,400 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
23.95 24.50 23.75 21,352,800 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
30.2
30.2
30.10 30.70 30 53,700 0 0 0
GIC
14.8
14.8
14.20 14.80 14.20 5,800 0 0 0
GIL
34.8
34.8
34.90 35.10 34.55 577,300 0 0 0
GKM
34
34
36.70 37 33.60 521,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
24.8
24.8
23.72 24.79 23.63 35,300 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.19 9.20 9.14 600 0 0 0
GMD
81.4
81.4
81.80 81.90 81.41 857,000 0 0 0
GMH
9.1
9.1
8.64 9.05 8.64 19,800 0 0 0
GMX
19.2
19.2
19.50 19.50 19.20 800 0 0 0
GND
28.4
28.4
28.40 28.40 28.40 0 0 0 0
GPC
4.7
4.7
5 5.30 4.50 286,900 0 0 0
GSM
21.0
21.0
21.09 22.01 21.00 2,300 0 0 0
GSP
12.6
12.6
12.82 12.86 12.59 223,600 0 0 0
GTA
11.2
11.2
11.25 11.25 11.20 2,200 0 0 0
GTD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GVR
34.0
34.0
33.80 34.30 33.50 2,555,200 0 0 0
GVT
72.4
72.4
72.36 72.36 72.36 0 0 0 0
H11
5.5
5.5
5.70 5.80 5.40 13,400 0 0 0
HAC
14.5
14.5
14.30 14.50 14.30 2,700 0 0 0
HAD
14.0
14.0
14.03 14.03 14.03 100 0 0 0
HAF
18.8
18.8
21.20 21.20 17.80 13,600 0 0 0
HAG
13.6
13.6
13.45 13.65 13.40 4,543,600 0 0 0
HAH
42.9
42.9
43.65 44.43 42.70 5,439,600 0 0 0
HAM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
HAN
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
HAP
4.7
4.7
4.71 4.74 4.70 49,000 0 0 0
HAR
4.3
4.3
4.28 4.36 4.27 198,000 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
4.1
4.1
4.10 4.10 3.60 3,800 0 0 0
HAX
15.5
15.5
15.30 15.55 15.20 538,100 0 0 0
HBC
7.8
7.8
7.80 7.88 7.80 483,200 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HBS
7.8
7.8
7.93 8.02 7.76 82,900 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
11.5
11.5
11.50 11.90 11.50 9,300 0 0 0
HCD
11.4
11.4
11.60 11.70 11.20 911,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
28.06 28.21 27.77 9,549,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.5
18.5
19 19 18.50 2,400 0 0 0
HD6
19.4
19.4
19 19.50 19 34,000 0 0 0
HD8
8.6
8.6
8.50 8.60 8.50 200 0 0 0
HDA
4
4
3.90 4 3.90 1,200 0 0 0
HDB
22.8
22.8
22.67 22.81 22.57 6,053,600 0 0 0
HDC
26.2
26.2
26.22 26.78 26.09 1,578,700 0 0 0
HDG
28.6
28.6
29.54 29.68 28.47 6,821,100 0 0 0
HDM
30.8
30.8
30.71 30.90 30.61 11,200 0 0 0
HDP
17
17
17 17 17 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HEC
64.3
64.3
64.58 64.58 64.02 4,900 0 0 0
HEJ
11.5
11.5
11.50 11.50 11.40 1,200 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
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
57.50 57.50 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
84.9
84.9
83 85 83 600 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.4
9.4
9.33 9.40 9.33 231,400 0 0 0
HHS
5.4
5.4
5.19 5.41 5.19 6,630,600 0 0 0
HHV
12.4
12.4
12.43 12.48 12.33 2,463,100 0 0 0
HID
3.2
3.2
3.15 3.19 3.13 81,400 0 0 0
HIG
9
9
10.90 10.90 8.80 13,800 0 0 0
HII
6.1
6.1
6.04 6.14 6.04 50,900 0 0 0
HIO
25.7
25.7
24.80 26.60 24.70 23,300 0 0 0
HJC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HJS
32.0
32.0
32.02 32.02 32.02 100 0 0 0
HKT
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
12.8
12.8
12.99 12.99 12.71 5,700 0 0 0
HLD
25.4
25.4
25.20 25.70 25.10 33,800 0 0 0
HLR
12.8
12.8
12.80 12.80 12.80 5,100 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
11.5
11.5
11.31 11.59 11.31 32,800 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HMR
31.3
31.3
32 33 30 57,300 0 0 0
HMS
34
34
34 34.60 33.60 10,500 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
14.9
14.9
15 15 14.80 12,600 0 0 0
HNF
21.1
21.1
22.50 22.50 21.10 3,000 0 0 0
HNG
4.9
4.9
4.85 4.95 4.85 2,301,900 0 0 0
HNI
24.2
24.2
22 24.20 22 10,100 0 0 0
HNM
9.4
9.4
9.40 9.40 9.30 79,300 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.50 4.50 4.20 112,600 0 0 0
HPB
18
18
18 18 18 200 0 0 0
HPD
25.1
25.1
25.23 25.23 25.13 4,000 0 0 0
HPG
29.4
29.4
29.50 29.70 29.40 16,534,100 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 0 0 0 0
HPT
18.5
18.5
17.70 18.50 17.70 1,300 0 0 0
HPW
18.2
18.2
18.20 18.20 18.10 6,000 0 0 0
HPX
6.3
6.3
6.12 6.50 6.12 2,310,300 0 0 0
HQC
4.0
4.0
4.03 4.05 3.99 4,993,000 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
47.3
47.3
47.30 47.30 47.30 0 0 0 0
HRT
7.8
7.8
7.80 7.80 7.80 14,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.2
25.2
25.60 25.60 25 11,387,900 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 4.92 108,400 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 900 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.6
5.6
5.60 5.80 5.40 226,000 0 0 0
HT1
13.0
13.0
12.70 13.40 12.55 1,161,700 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 4.50 4.30 69,600 0 0 0
HTG
34.9
34.9
35.01 35.06 34.67 33,700 0 0 0
HTI
15.9
15.9
15.90 15.95 15.85 71,700 0 0 0
HTL
16.0
16.0
15.14 15.97 15.14 5,400 0 0 0
HTM
11.5
11.5
12.10 12.10 11.40 3,400 0 0 0
HTN
13.6
13.6
14.10 14.25 13.60 2,111,600 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
8.8
8.8
9.11 9.11 8.81 200 0 0 0
HU1
5.7
5.7
6.06 6.06 5.73 200 0 0 0
HU4
13.9
13.9
12.20 14.50 12.20 50,800 0 0 0
HU6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HUB
18.5
18.5
18.50 18.60 18.40 34,200 0 0 0
HUG
35.7
35.7
35.71 35.71 35.71 0 0 0 0
HUT
17.6
17.6
17.60 17.70 17.50 1,354,200 0 0 0
HVA
6.2
6.2
6.40 6.40 6.20 35,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.9
7.9
8.08 8.10 7.80 690,300 0 0 0
HVN
32.5
32.5
31.50 32.50 31.40 5,035,400 0 0 0
HVT
79.9
79.9
79.02 80.98 78.83 9,300 0 0 0
HVX
2.9
2.9
3 3 2.87 21,100 0 0 0
HWS
15.2
15.2
15.08 15.27 15.08 3,300 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
ICF
6.4
6.4
6.20 6.50 6.20 12,300 0 0 0
ICG
7.7
7.7
7.70 7.70 7.60 3,000 0 0 0
ICI
9
9
10.30 10.30 7.70 1,900 0 0 0
ICN
41.5
41.5
41.10 41.60 41 4,400 0 0 0
ICT
15.8
15.8
14.84 15.80 14.60 317,400 0 0 0
IDC
62.2
62.2
62 62.20 61.80 839,500 0 0 0
IDI
10.1
10.1
10.17 10.25 10.08 1,121,300 0 0 0
IDJ
6.8
6.8
7.20 7.20 6.80 2,601,400 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
40.3
40.3
40.40 41.60 39.90 21,400 0 0 0
IFS
29.4
29.4
29.46 29.46 29.36 17,200 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
15 15.20 14.95 2,229,700 0 0 0
ILA
5
5
5 5.10 5 55,500 0 0 0
ILB
31.9
31.9
31.94 31.94 31.94 800 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ILS
12.5
12.5
16 16 12.50 1,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
31.5
31.5
31.43 31.65 31.43 11,400 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
ING
5.4
5.4
5.40 5.40 5.40 0 0 0 0
INN
52.7
52.7
50.90 52.70 50.90 300 0 0 0
IPA
14.2
14.2
14.30 14.30 14 285,600 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
26.42 26.42 26.03 4,000 0 0 0
IST
34.7
34.7
34.70 34.70 34.70 0 0 0 0
ITA
5.3
5.3
5.22 5.30 5.22 1,206,000 0 0 0
ITC
10.9
10.9
10.80 11.10 10.80 309,200 0 0 0
ITD
19.2
19.2
17.95 19.15 17.50 1,616,900 0 0 0
ITQ
3.1
3.1
3 3.20 3 141,400 0 0 0
ITS
3.7
3.7
3.90 3.90 3.70 18,200 0 0 0
IVS
12.3
12.3
12.40 12.60 12.20 161,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.7
3.7
3.58 3.70 3.58 245,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.4
30.4
30.35 30.80 30.35 2,736,800 0 0 0
KCB
8.1
8.1
8.05 8.15 7.77 119,400 0 0 0
KCE
10.7
10.7
10.49 10.67 10.40 4,500 0 0 0
KDC
59.6
59.6
59.80 60.30 59.30 788,600 0 0 0
KDH
37.8
37.8
37.75 38.35 37.30 1,581,100 0 0 0
KDM
19.1
19.1
18.79 19.07 18.22 4,300 0 0 0
KGM
7.3
7.3
7.20 7.40 7.20 24,300 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
5.7
5.7
5.69 5.75 5.63 2,851,900 0 0 0
KHP
10.6
10.6
10.15 10.70 10.15 481,700 0 0 0
KHS
11.9
11.9
11.50 11.90 11.50 2,200 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
5.7
5.7
5.50 5.90 5.50 2,700 0 0 0
KLB
12
12
12 12.10 12 12,200 0 0 0
KMR
3.5
3.5
3.52 3.54 3.51 58,300 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 0 0 0 0
KOS
38.7
38.7
38.70 38.70 37.80 408,700 0 0 0
KPF
3.3
3.3
3.34 3.39 3.30 143,700 0 0 0
KSB
22
22
22.50 22.50 22 1,738,500 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 600 0 0 0
KSF
40.3
40.3
40.20 40.30 40.10 21,300 0 0 0
KSQ
4
4
3.90 4 3.80 120,000 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
46
46
46 47 45 500 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 12,500 0 0 0
L14
36.8
36.8
36.56 37.15 36.46 71,900 0 0 0
L18
38.5
38.5
37.89 38.76 37.59 102,100 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.3
3.3
3.40 3.40 3.20 17,700 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 15.35 200 0 0 0
LAI
34.1
34.1
35 35 33.55 16,400 0 0 0
LAS
22.0
22.0
20.94 21.99 20.94 517,900 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
23.8
23.8
23.68 23.75 23.50 14,100 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
11.4
11.4
11.40 11.45 11.31 1,954,600 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.9
2.9
2.92 2.95 2.88 1,339,000 0 0 0
LDP
21.4
21.4
22 22.90 21.40 57,000 0 0 0
LDW
14.0
14.0
14.04 14.04 14.04 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 600 0 0 0
LG9
5.1
5.1
5 5.10 5 900 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.2
3.2
3.24 3.24 3.16 34,900 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
62.6
62.6
59.69 64.29 59.69 33,900 0 0 0
LHG
34.7
34.7
34.58 35.15 34.39 243,000 0 0 0
LIC
21.6
21.6
19.50 21.60 19.50 46,100 0 0 0
LIG
3.9
3.9
4 4 3.90 152,200 0 0 0
LIX
37.7
37.7
37.21 37.84 37.21 60,200 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 100 0 0 0
LLM
12
12
11.50 12.80 11.50 7,300 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
27.1
27.1
27.20 27.30 26.70 3,414,800 0 0 0
LPT
9.3
9.3
9.40 9.60 9.10 14,100 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
12.2
12.2
12 12.40 12 82,700 0 0 0
LSS
13.1
13.1
12.90 13.20 12.80 749,300 0 0 0
LTC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LTG
22.3
22.3
22 22.50 21.80 361,600 0 0 0
M10
24.5
24.5
24.50 24.70 23.90 32,900 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14
14
14.30 14.50 14 6,500 0 0 0
MAS
37.9
37.9
35 37.90 33 4,400 0 0 0
MBB
23.3
23.3
23.50 23.55 23.25 11,960,200 0 0 0
MBG
4.6
4.6
4.60 4.60 4.40 928,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
28.03 28.61 27.95 3,727,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.10 9.40 9.10 9,800 0 0 0
MCH
212.1
212.1
214.06 214.06 207.33 117,200 0 0 0
MCM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MCO
20.7
20.7
20.60 21.10 20.60 44,700 0 0 0
MCP
27.8
27.8
27.80 27.90 27.80 7,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.70 10.60 12,600 0 0 0
MDF
8.4
8.4
8.40 8.40 8.40 0 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 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.6
52.6
50 52.60 50 335,100 0 0 0
MGC
5.5
5.5
5.60 5.60 5.50 39,600 0 0 0
MGG
28.4
28.4
32 32 27.40 5,000 0 0 0
MGR
4.5
4.5
4.70 4.70 4.50 5,700 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 7,500 0 0 0
MHC
9.0
9.0
8.92 9.10 8.80 70,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.5
12.5
12 12.50 12 2,200 0 0 0
MIE
7
7
7 7 7 0 0 0 0
MIG
21.9
21.9
22 22.25 21.60 778,100 0 0 0
MKP
30.2
30.2
30 30.20 30 700 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.3
13.3
13.50 13.50 11.50 1,700 0 0 0
MML
32.6
32.6
33.50 33.50 32.10 121,200 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
18
17.70 18 17.70 130,500 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
18.2
18.2
18.18 18.18 18.18 0 0 0 0
MRF
28.5
28.5
28.50 33 28.50 2,800 0 0 0
MSB
11.2
11.2
11.38 11.42 11.19 7,523,400 0 0 0
MSH
48
48
47.75 48 47.15 158,300 0 0 0
MSN
76.2
76.2
76.20 77.30 76.20 4,126,300 0 0 0
MSR
15.9
15.9
16 16.20 15.70 774,700 0 0 0
MST
5.6
5.6
5.60 5.70 5.50 481,500 0 0 0
MTA
4.3
4.3
4.50 4.50 4.30 25,200 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 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MTP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
MTS
9.3
9.3
9.43 9.43 9.34 37,800 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
20.9
20.9
21.54 21.54 20.03 700 0 0 0
MVC
11.4
11.4
11.70 11.70 11.30 10,700 0 0 0
MVN
48
48
43.60 48 43.60 114,600 0 0 0
MWG
61.7
61.7
61.61 62.01 60.62 7,174,700 0 0 0
NAF
17.1
17.1
17.32 17.32 17.05 39,700 0 0 0
NAG
11.8
11.8
11.80 11.80 11.60 334,700 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
25
25
26.90 26.90 25 5,000 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.4
17.4
17.95 17.95 16.55 1,200 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
23.8
23.8
23.60 23.90 23.60 34,100 0 0 0
NBC
12.2
12.2
12.20 12.20 12 89,200 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
15.9
15.9
15.86 15.86 15.86 0 0 0 0
NBW
30.4
30.4
27.97 30.73 27.97 3,800 0 0 0
NCG
12.4
12.4
11.90 12.80 11.90 70,100 0 0 0
NCS
28
28
27.50 28.50 27.50 16,800 0 0 0
NCT
91.6
91.6
92.85 92.85 91.62 4,100 0 0 0
ND2
33.0
33.0
32.66 33.04 32.66 5,600 0 0 0
NDC
156
156
156 156 156 0 0 0 0
NDN
11.2
11.2
11 11.30 11 172,200 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 2,300 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6 6.10 6 600 0 0 0
NED
7.9
7.9
7.70 7.90 7.60 361,100 0 0 0
NEM
19.2
19.2
19.20 19.20 19.20 100 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
29.7
29.7
29.35 30.70 29.20 1,174,800 0 0 0
NHC
31.4
31.4
31.40 31.40 31.40 100 0 0 0
NHH
18.2
18.2
17.81 18.20 17.66 487,700 0 0 0
NHT
12.4
12.4
12.20 12.50 12.20 4,400 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
NKG
26.6
26.6
26.80 27 26.60 3,685,900 0 0 0
NLG
41.8
41.8
41.60 41.85 41.20 1,596,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.6
18.6
18.10 18.59 17.80 22,800 0 0 0
NNT
51.1
51.1
50.10 51.10 50.10 400 0 0 0
NO1
7.0
7.0
7.01 7.09 7.01 179,800 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 600 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.9
4.9
4.80 5 4.80 765,500 0 0 0
NS2
18.4
18.4
18.46 18.46 18.36 7,300 0 0 0
NSC
74.5
74.5
74.56 75.05 74.47 3,900 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
6.2
6.2
6.10 6.20 6 46,900 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
9.6
9.6
9.13 9.60 9.03 7,100 0 0 0
NT2
22.8
22.8
22.70 23.05 22.50 869,500 0 0 0
NTC
226
226
223.10 228 223.10 3,700 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 56.79 100 0 0 0
NTL
24.6
24.6
23.25 24.55 23.25 3,085,600 0 0 0
NTP
56.2
56.2
56.27 56.73 55.27 276,700 0 0 0
NTT
7.8
7.8
8.30 8.30 7.80 1,800 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
10.30 10.60 10.20 218,000 0 0 0
NVL
14.1
14.1
14.20 14.25 14.05 5,655,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.1
9.1
9.11 9.11 9 58,900 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.2
8.2
8.30 8.30 7.90 7,700 0 0 0
OCB
12.4
12.4
12.50 12.50 12.42 916,200 0 0 0
OCH
6.6
6.6
6.60 6.60 6.60 4,200 0 0 0
ODE
43.6
43.6
43.30 43.70 43.30 22,800 0 0 0
OGC
6.3
6.3
6.40 6.40 6.30 214,900 0 0 0
OIL
11.1
11.1
10.95 11.35 10.95 2,287,100 0 0 0
ONE
7.4
7.4
7.60 7.60 7.20 62,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.7
24.7
24.20 24.70 24.20 1,600 0 0 0
ORS
14.1
14.1
14.10 14.25 14.05 1,451,200 0 0 0
PAC
53.6
53.6
54.90 54.90 53 61,100 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 800 0 0 0
PAN
24.0
24.0
23.06 24.09 23.01 3,206,800 0 0 0
PAP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PAS
4.2
4.2
4.20 4.20 4 210,800 0 0 0
PAT
97.6
97.6
94.50 100.80 92.80 70,900 0 0 0
PBC
8
8
7.80 8.10 7.60 118,400 0 0 0
PBP
12.9
12.9
13 13 12.90 400 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
28.2
28.2
28.35 28.60 28.20 2,501,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.05 18.14 18.05 1,600 0 0 0
PCF
4.8
4.8
6 6 4.70 2,900 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 500 0 0 0
PCH
10.7
10.7
10.55 10.73 10.36 138,700 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.6
10.6
10.50 10.70 10.50 11,800 0 0 0
PDB
9.9
9.9
9.90 9.90 9.90 2,100 0 0 0
PDC
5.2
5.2
5.40 5.40 5.20 1,100 0 0 0
PDN
118
118
118 118 118 0 0 0 0
PDR
24.9
24.9
25.20 25.30 24.90 5,173,700 0 0 0
PDV
12.2
12.2
12.28 12.37 12.04 55,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8.1
8.1
8.10 8.10 8.10 200 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
28.3
28.3
28.40 28.85 28.10 949,700 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 236,900 0 0 0
PGB
17.8
17.8
17.90 17.90 17.80 2,100 0 0 0
PGC
15.1
15.1
14.65 15.10 14.55 96,600 0 0 0
PGD
34.9
34.9
34.03 35.46 34.03 8,700 0 0 0
PGI
24
24
24.60 25 24 2,600 0 0 0
PGN
7.5
7.5
7.80 7.80 7.40 44,700 0 0 0
PGS
30
30
30 30 30 3,000 0 0 0
PGT
3.3
3.3
3.40 3.50 3.30 4,500 0 0 0
PGV
23.7
23.7
22.80 24.35 22.80 108,100 0 0 0
PHC
6.2
6.2
6.16 6.26 6.16 107,700 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
71
71
71 71 71 200 0 0 0
PHP
29.2
29.2
27.80 29.90 27.80 160,500 0 0 0
PHR
60.9
60.9
59.90 61.30 59.50 367,600 0 0 0
PHS
13.5
13.5
12.33 13.50 12.33 400 0 0 0
PIA
26.0
26.0
26.03 26.03 26.03 0 0 0 0
PIC
18.2
18.2
16.40 18.16 16.40 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PIT
6.2
6.2
6.15 6.20 6.13 2,900 0 0 0
PIV
4.7
4.7
5.60 5.70 4.70 852,300 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 1,500 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 100 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
28
28
27.90 28.20 27.90 269,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 800 0 0 0
PLP
5.2
5.2
5.20 5.26 5.20 36,000 0 0 0
PLX
41
41
40.80 41.30 40.30 1,477,100 0 0 0
PMB
9.7
9.7
9.73 9.73 9.73 12,800 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 100 0 0 0
PMG
7.7
7.7
7.72 7.72 7.72 0 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
13.1
13.1
13.11 13.11 13.11 300 0 0 0
PMS
31.1
31.1
31.80 31.80 30.80 10,600 0 0 0
PMT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PNC
10
10
9.90 10 9.90 11,900 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
96.6
96.6
96 97 96 662,800 0 0 0
PNP
20.0
20.0
20.00 20.00 20.00 0 0 0 0
PNT
7.1
7.1
7 7.10 7 10,600 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
25.9
25.9
25 26.90 25 100,000 0 0 0
POT
16.9
16.9
16.91 16.91 16.91 300 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
POW
14.9
14.9
14.05 14.90 14 36,627,000 0 0 0
PPC
15.7
15.7
15.40 15.80 15.40 838,400 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.5
28.5
28.11 28.50 28.11 45,800 0 0 0
PPP
18
18
18 18 18 100 0 0 0
PPS
12.2
12.2
11.60 12.20 11.60 9,000 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.2
18.2
19.10 19.10 18.20 3,100 0 0 0
PRE
18.6
18.6
18.94 19.03 18.55 12,300 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PRT
11.1
11.1
11.60 11.60 11.10 15,300 0 0 0
PSB
7.7
7.7
6.90 7.70 6.90 279,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSD
13.4
13.4
13.30 13.60 13.30 26,600 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 1,500 0 0 0
PSH
6.1
6.1
5.95 6.20 5.95 1,724,700 0 0 0
PSI
8.4
8.4
8.50 8.50 8.30 86,100 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 400 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSP
10.5
10.5
10.50 10.60 10.50 138,500 0 0 0
PSW
8.1
8.1
7.82 8.10 7.72 73,400 0 0 0
PTB
73.2
73.2
71.20 73.17 71.20 183,700 0 0 0
PTC
5.7
5.7
5.62 5.70 5.60 3,200 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
33.10 34.80 33.10 24,000 0 0 0
PTL
4
4
3.90 4.05 3.90 121,700 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
8.7
8.7
8.30 9 8.30 63,700 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.20 9,300 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 77,900 0 0 0
PVB
29.1
29.1
30 30.20 29.10 430,100 0 0 0
PVC
15.9
15.9
15.70 16.10 15.70 958,500 0 0 0
PVD
31.4
31.4
31.60 31.60 31.25 2,455,700 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
8.0
8.0
7.94 8.30 7.85 96,200 0 0 0
PVI
55.8
55.8
53.98 55.77 53.98 132,300 0 0 0
PVM
16
16
15.90 16.20 15.90 4,000 0 0 0
PVO
7.2
7.2
7.10 7.20 7.10 40,200 0 0 0
PVS
43.6
43.6
43.10 43.80 43.10 3,306,100 0 0 0
PVT
30.5
30.5
30.60 30.90 30.35 2,354,200 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 3.50 1,900 0 0 0
PWS
10.3
10.3
10.31 10.31 10.31 200 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 3 2.80 158,400 0 0 0
PXL
14.6
14.6
14.50 14.70 14.40 102,900 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.8
3.8
3.80 4 3.80 217,400 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.1
14.1
12.95 14.05 12.95 532,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.5
37.5
37.50 37.50 37.50 300 0 0 0
QNC
6.8
6.8
7.10 7.10 6.80 9,500 0 0 0
QNP
37.8
37.8
38 39 37 8,200 0 0 0
QNS
48.3
48.3
48.19 48.48 48.09 426,500 0 0 0
QNT
7.3
7.3
7.30 7.30 7.30 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 0 0 0 0
QPH
27.6
27.6
28.23 28.23 27.57 300 0 0 0
QSP
25.3
25.3
22.10 25.30 22.10 500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QTP
16.8
16.8
16.70 16.90 16.50 316,900 0 0 0
RAL
128.0
128.0
127.82 128.11 127.72 10,400 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
15.8
15.8
15.80 15.80 15.80 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
RDP
5.4
5.4
5.32 5.46 5.30 108,300 0 0 0
REE
63.5
63.5
61.70 63.80 61.60 899,400 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
26.3
26.3
26.50 26.50 26.30 1,000 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
51.9
51.9
52.36 52.36 51.87 700 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
12.3
12.3
12.30 12.30 12.30 100 0 0 0
S99
11.0
11.0
10.95 11.14 10.86 139,700 0 0 0
SAB
61.5
61.5
61.71 61.90 61.13 739,100 0 0 0
SAC
24.9
24.9
24 25.20 24 79,000 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
7.3
7.3
7.24 7.39 7.14 1,365,500 0 0 0
SAP
16.9
16.9
16.80 16.90 16.80 1,500 0 0 0
SAS
34.7
34.7
35.92 36.01 33.63 27,100 0 0 0
SAV
17.3
17.3
17 17.60 16.90 63,500 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.5
32.5
32.25 32.50 32.25 600 0 0 0
SBB
14.5
14.5
14.50 14.70 14.50 3,800 0 0 0
SBD
10.3
10.3
10.70 10.80 10 104,900 0 0 0
SBG
13.2
13.2
13.35 13.35 13.15 134,500 0 0 0
SBH
58
58
58 58 58 1,000 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBM
35
35
36 36 35 600 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
6.7
6.7
6.80 6.80 6.60 696,700 0 0 0
SBT
11.8
11.8
11.80 11.90 11.70 1,127,600 0 0 0
SBV
10.7
10.7
10.60 10.65 10.60 1,400 0 0 0
SC5
18.0
18.0
18.03 18.03 18.03 3,500 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.6
65.6
65.60 65.90 65.50 40,200 0 0 0
SCI
13
13
13 13 12.60 39,500 0 0 0
SCJ
4
4
4 4 3.90 30,500 0 0 0
SCL
37.1
37.1
37.30 37.40 37.10 9,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
7.05 7.05 6.93 1,183,400 0 0 0
SCS
85.7
85.7
85.60 86.70 85.40 52,400 0 0 0
SCY
12.6
12.6
13.50 13.90 12.60 300 0 0 0
SD2
5.6
5.6
5.70 5.70 5.60 600 0 0 0
SD3
7.6
7.6
8.80 8.80 6.70 9,800 0 0 0
SD5
7.9
7.9
8 8.10 7.90 27,800 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 11.90 51,600 0 0 0
SDA
5.9
5.9
6 6.10 5.90 41,600 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 300 0 0 0
SDD
1.9
1.9
2 2 1.90 91,600 0 0 0
SDG
16.8
16.8
16.80 16.80 16.80 100 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
30
30
30 30 30 1,700 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
37.6
37.6
37.58 37.58 37.58 100 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
29
29
28.90 29 28.90 800 0 0 0
SEB
47.7
47.7
47.91 47.91 47.71 700 0 0 0
SED
20.7
20.7
20.70 21 20.70 41,800 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
26.2
26.2
26.80 26.80 23.90 1,700 0 0 0
SFG
13.7
13.7
13.60 13.70 13 1,600 0 0 0
SFI
34
34
33.50 34.65 33.50 6,200 0 0 0
SFN
19.4
19.4
19.40 19.40 19.40 200 0 0 0
SGB
13.4
13.4
13.40 13.40 13.20 14,500 0 0 0
SGC
96.0
96.0
95.17 95.96 94.18 300 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 14.40 100 0 0 0
SGN
80.8
80.8
79.56 81.02 78.10 151,400 0 0 0
SGP
30.8
30.8
31.40 32.40 30.60 463,000 0 0 0
SGR
31.0
31.0
30.80 31.90 30.35 211,200 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
14.3
14.3
14.30 14.30 13.90 59,600 0 0 0
SHA
4.6
4.6
4.56 4.65 4.50 7,300 0 0 0
SHB
11.1
11.1
11.21 11.25 11.11 13,221,600 0 0 0
SHC
19
19
19 19 19 100 0 0 0
SHE
11.2
11.2
12 12 11.20 9,100 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
15 15 14.90 202,200 0 0 0
SHN
6.9
6.9
6.50 6.90 6.50 3,500 0 0 0
SHP
35.7
35.7
35.15 35.70 35.15 900 0 0 0
SHS
18.5
18.5
16.70 18.70 16.70 7,066,700 0 0 0
SID
12
12
12 12.20 12 10,600 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 100 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
16.3
16.3
16.20 16.30 16.15 140,200 0 0 0
SJE
25.8
25.8
25.60 26 25.10 77,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.5
13.5
13.60 13.70 13.40 1,900 0 0 0
SJM
9
9
8.50 9 7 14,100 0 0 0
SJS
61.4
61.4
60.30 61.40 60 48,100 0 0 0
SKG
13.9
13.9
13.71 13.95 13.71 354,500 0 0 0
SKH
29
29
29 29.50 29 4,200 0 0 0
SKN
7.9
7.9
7.85 7.85 7.85 0 0 0 0
SKV
42.3
42.3
42.38 42.38 41.91 7,300 0 0 0
SLS
171.4
171.4
171.20 172.10 171.20 3,900 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 0 0 0 0
SMB
37.0
37.0
36.94 37.04 36.56 25,900 0 0 0
SMC
15.1
15.1
15.20 15.20 15 1,091,300 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 500 0 0 0
SMT
5.6
5.6
5.40 5.60 5.40 600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36
36
34.90 36.10 34.10 8,200 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
10.2
10.2
10.50 10.50 10.20 500 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 33,900 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 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
4
4.20 4.40 3.90 1,104,800 0 0 0
SRB
2.7
2.7
2.80 2.90 2.60 34,900 0 0 0
SRC
32.3
32.3
32.12 32.31 32.12 6,600 0 0 0
SRF
9.9
9.9
9.81 9.96 9.50 8,000 0 0 0
SRT
7
7
7.20 7.20 6.90 4,100 0 0 0
SSB
20.1
20.1
19.88 20.41 19.88 4,049,200 0 0 0
SSC
34.8
34.8
34.84 34.84 34.84 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SSH
69.1
69.1
68.70 69.20 68.70 52,700 0 0 0
SSI
36.1
36.1
36.10 36.30 35.85 9,692,800 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
9.2
9.2
9.15 9.29 9.15 263,900 0 0 0
STB
30.6
30.6
30.55 31.15 30.55 11,579,400 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
43.1
43.1
43.10 43.10 43.10 300 0 0 0
STH
9.3
9.3
8.50 9.50 8.50 6,900 0 0 0
STK
31.8
31.8
31.50 32 31.50 130,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 10 9.10 2,200 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
26.0
26.0
26.00 26.00 26.00 2,300 0 0 0
SVD
2.9
2.9
2.88 2.98 2.87 19,500 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
66
66
66 66 66 200 0 0 0
SVN
3.3
3.3
3.40 3.40 3.20 8,700 0 0 0
SVT
11.6
11.6
11.57 11.62 11.53 62,900 0 0 0
SWC
31.9
31.9
31.50 32.50 31.50 98,100 0 0 0
SZB
42.2
42.2
42.24 42.62 41.58 1,500 0 0 0
SZC
41.9
41.9
42 42.20 41.80 834,100 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SZG
30.9
30.9
30.93 30.93 30.93 400 0 0 0
SZL
42.2
42.2
41.55 42.60 41.55 3,300 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TA9
13.9
13.9
13.70 14.50 13.50 39,700 0 0 0
TAL
17.3
17.3
17.21 17.58 17.21 13,900 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
39.5
39.5
39.53 39.53 39.53 400 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
10.80 10.90 10.70 124,300 0 0 0
TCB
24.4
24.4
24.30 24.55 24.10 10,243,100 0 0 0
TCD
6.3
6.3
6.27 6.32 6.22 792,400 0 0 0
TCH
19.2
19.2
18.85 19.55 18.85 10,166,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.4
36.4
37.22 37.22 36.28 177,600 0 0 0
TCM
51
51
49.80 51.20 49.25 4,157,400 0 0 0
TCO
11.8
11.8
12 12.10 11.75 22,200 0 0 0
TCR
3.6
3.6
3.89 3.89 3.60 1,600 0 0 0
TCT
21.2
21.2
21 21.15 21 14,700 0 0 0
TCW
32.2
32.2
32 32.20 31.90 10,700 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TDC
9.0
9.0
8.90 9.01 8.82 87,600 0 0 0
TDF
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TDG
4.4
4.4
4.30 4.53 4.30 255,900 0 0 0
TDH
3.4
3.4
3.38 3.39 3.33 90,200 0 0 0
TDM
48.5
48.5
49.30 49.60 48.50 4,300 0 0 0
TDN
10.8
10.8
10.80 10.90 10.70 107,100 0 0 0
TDP
30.7
30.7
30.82 30.82 30.64 80,000 0 0 0
TDS
19.8
19.8
18.73 19.78 17.38 214,000 0 0 0
TDT
7
7
6.90 7 6.90 37,900 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
47.9
47.9
47.48 55.70 47.48 500 0 0 0
TEG
9.1
9.1
8.58 9.09 8.35 593,800 0 0 0
TEL
13
13
13 13.10 13 163,500 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18.2
18.2
18 18.50 18 6,000 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
35.50 35.50 35.30 2,700 0 0 0
THG
41.8
41.8
40.20 41.75 40.20 56,100 0 0 0
THM
7.3
7.3
7.27 7.27 7.27 300 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8.1
8.1
8.20 8.20 8.10 9,600 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.30 12.40 12.30 900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.68 9.68 9.68 2,000 0 0 0
TID
24.6
24.6
25.53 25.53 24.45 26,400 0 0 0
TIE
4.6
4.6
4.70 4.70 4.60 5,700 0 0 0
TIG
14.8
14.8
15.10 15.10 14.70 2,396,000 0 0 0
TIN
10.6
10.6
10.52 10.71 10.52 16,300 0 0 0
TIP
24.3
24.3
23.90 24.45 23.90 253,700 0 0 0
TIS
5.5
5.5
5.60 5.80 5.40 198,500 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
16.7
16.7
16.70 16.70 16.70 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 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
5.02 5.10 5.02 19,000 0 0 0
TLG
51.9
51.9
51.27 52.05 51.27 78,100 0 0 0
TLH
8.2
8.2
8.34 8.50 8.22 1,336,700 0 0 0
TLI
5.7
5.7
5.80 5.80 5.30 1,600 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 13,600 0 0 0
TLT
19.5
19.5
26.30 26.30 19.51 1,000 0 0 0
TMB
79.4
79.4
77.30 79.90 77.30 31,600 0 0 0
TMC
8.9
8.9
8.80 8.90 8.80 7,000 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 0 0 0 0
TMP
70
70
70 70 70 400 0 0 0
TMS
49.1
49.1
50.49 51.08 49.10 3,000 0 0 0
TMT
13.3
13.3
13.25 13.80 13.20 19,800 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.1
9.1
9.11 9.11 9.11 100 0 0 0
TN1
11.8
11.8
11.98 11.98 11.71 2,100 0 0 0
TNA
4.7
4.7
4.78 4.79 4.65 180,400 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
46.0
46.0
46.96 46.96 46.04 200 0 0 0
TNG
23.4
23.4
23.26 23.63 23.26 1,795,500 0 0 0
TNH
22.1
22.1
20.98 22.10 20.84 2,865,100 0 0 0
TNI
2.6
2.6
2.68 2.68 2.60 86,500 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
5.1
5.1
5.15 5.18 5.10 237,700 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 700 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
60
60
62.60 62.60 58 15,600 0 0 0
TOT
16.5
16.5
16.42 16.68 16.16 2,400 0 0 0
TOW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TPB
18.1
18.1
18.24 18.24 18.00 7,922,300 0 0 0
TPC
6
6
5.90 6 5.90 4,600 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TRA
80
80
80.30 80.30 80 1,900 0 0 0
TRC
43.4
43.4
44.40 44.70 43.35 13,800 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.1
7.1
7.20 7.20 6.60 2,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
51.8
51.8
50.50 52 50.50 48,000 0 0 0
TSC
3.2
3.2
3.24 3.29 3.23 640,600 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
18
18
16 18 16 300 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
9.1
9.1
8.79 9.14 8.75 1,031,200 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TTD
71.5
71.5
71.54 71.54 71.54 0 0 0 0
TTE
13.6
13.6
13.55 13.55 13.50 4,700 0 0 0
TTF
4.0
4.0
4.02 4.06 4 922,800 0 0 0
TTG
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TTH
4.3
4.3
4.40 4.40 4.30 466,800 0 0 0
TTL
8
8
8 8 8 800 0 0 0
TTN
19.6
19.6
20.50 21 19.50 1,268,200 0 0 0
TTP
105.6
105.6
106 106.40 102.20 3,200 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 100 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.7
22.7
22.71 23.29 22.71 19,300 0 0 0
TV2
50.4
50.4
50.30 51 49.85 638,800 0 0 0
TV3
12.6
12.6
12.60 12.90 12.60 11,100 0 0 0
TV4
14.2
14.2
14.20 14.20 14.10 5,500 0 0 0
TV6
8.2
8.2
7.20 8.20 6.40 11,300 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.7
8.7
8.70 8.74 8.64 279,600 0 0 0
TVC
10
10
10 10.10 9.90 387,700 0 0 0
TVD
12.9
12.9
13 13 12.70 29,900 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
9.7
9.7
9.70 9.70 9.70 1,700 0 0 0
TVN
7.4
7.4
7.40 7.60 7.20 633,000 0 0 0
TVS
27.1
27.1
26.90 27.75 26.55 1,804,900 0 0 0
TVT
17.0
17.0
17.00 17.00 16.91 8,500 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
10.6
10.6
10.40 11.40 10.40 149,100 0 0 0
TYA
10.6
10.6
10.55 10.64 10.55 3,300 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.5
9.5
9.50 9.60 9.50 15,200 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 100 0 0 0
UIC
39.5
39.5
37.25 39.50 37.25 600 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.6
10.6
10.70 11.20 10.10 22,100 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
20
20 20 20 400 0 0 0
V12
11.6
11.6
11.50 11.80 11.50 3,400 0 0 0
V21
7
7
7.70 7.70 7 166,100 0 0 0
VAB
9.9
9.9
9.90 10 9.80 509,100 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VAV
37.8
37.8
37.80 37.80 37.80 0 0 0 0
VBB
11
11
11 11 11 4,300 0 0 0
VBC
19.6
19.6
19.70 19.70 19.60 1,000 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 0 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 4,000 0 0 0
VC2
8.8
8.8
8.90 8.90 8.80 74,200 0 0 0
VC3
25.6
25.6
25.54 25.80 25.36 505,200 0 0 0
VC6
15.8
15.8
15.81 15.81 15.81 1,100 0 0 0
VC7
12
12
12 12.20 12 425,900 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 3,100 0 0 0
VCA
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCB
87.1
87.1
87.50 88.50 87.10 1,370,900 0 0 0
VCC
10.3
10.3
10.40 10.40 10.30 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220.10 220.10 220 1,400 0 0 0
VCG
20
20
20.35 20.35 20 3,812,700 0 0 0
VCI
37.1
37.1
37.36 37.66 37.05 3,231,400 0 0 0
VCM
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VCP
22.7
22.7
21.90 22.90 21.90 280,900 0 0 0
VCR
23.6
23.6
23.60 23.60 23.60 2,300 0 0 0
VCS
81.9
81.9
78.09 82.39 78.09 1,104,000 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 0 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 200 0 0 0
VDP
35.9
35.9
36.92 36.92 34.33 44,200 0 0 0
VDS
22.6
22.6
22.96 23.50 22.42 1,457,000 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
4.5
4.5
4.50 4.50 4.50 110,500 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.30 4.60 4.30 10,800 0 0 0
VE9
2
2
2 2 1.90 10,800 0 0 0
VEA
48
48
47.30 48.50 47.20 2,257,800 0 0 0
VEC
9.8
9.8
9.80 9.80 9.50 14,500 0 0 0
VEF
212.9
212.9
213.10 213.10 210 6,100 0 0 0
VES
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VET
23.2
23.2
23.20 23.20 23.20 2,000 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
74.4
74.4
70.95 74.40 70.95 106,000 0 0 0
VFR
12.5
12.5
12 12.50 12 10,800 0 0 0
VGC
54.8
54.8
54.50 54.90 54.50 293,700 0 0 0
VGG
38.6
38.6
38.40 38.80 37.70 3,200 0 0 0
VGI
105.9
105.9
105 113 104.60 1,745,200 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.1
26.1
26.13 26.13 25.64 11,800 0 0 0
VGR
58.2
58.2
58.06 58.25 56.99 5,200 0 0 0
VGS
36.3
36.3
36.29 36.76 36.10 454,800 0 0 0
VGT
15.2
15.2
14.92 15.41 14.92 1,783,200 0 0 0
VGV
29
29
29 29 29 0 0 0 0
VHC
76.7
76.7
76 77.10 75 1,221,000 0 0 0
VHD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VHE
3
3
3 3.10 3 259,300 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 434,900 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 500 0 0 0
VHL
11.8
11.8
12.10 12.10 11 300 0 0 0
VHM
38.3
38.3
38.50 38.50 38.20 6,588,500 0 0 0
VIB
18.8
18.8
18.93 19.06 18.85 3,475,900 0 0 0
VIC
42.1
42.1
42.30 42.95 42.10 1,832,400 0 0 0
VID
5.4
5.4
5.41 5.42 5.40 2,900 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 1,400 0 0 0
VIF
15.7
15.7
15.63 15.72 15.43 5,400 0 0 0
VIG
7.6
7.6
7.70 7.80 7.60 345,200 0 0 0
VIH
10.7
10.7
9.18 10.75 9.18 2,300 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
14.7
14.7
14.75 15.05 14.65 820,000 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
16.6
16.6
19.20 19.20 16.60 300 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
VIX
15.3
15.3
15.39 15.48 15.23 13,424,600 0 0 0
VJC
104.6
104.6
104.90 105 104.10 893,500 0 0 0
VLA
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VLB
36.4
36.4
35.30 37 35.30 102,700 0 0 0
VLC
22.9
22.9
23.10 23.50 22.50 751,600 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
6.9
6.9
6.90 6.90 6.50 87,900 0 0 0
VLW
26.0
26.0
23.24 26.03 23.24 600 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7.09 7.09 7 5,500 0 0 0
VMD
17.4
17.4
17.35 17.45 17.35 7,700 0 0 0
VMG
4
4
4 4 4 2,300 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.4
24.4
24.75 24.75 24.37 1,800 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
18.1
18.1
17.59 18.18 17.59 45,800 0 0 0
VNB
11.2
11.2
11.40 11.60 11.20 118,100 0 0 0
VNC
37.5
37.5
37.54 37.54 36.87 108,100 0 0 0
VND
16.6
16.6
16.92 17.12 16.63 17,359,800 0 0 0
VNE
5.1
5.1
5.37 5.37 5.11 238,000 0 0 0
VNF
10.1
10.1
9.96 10.62 9.96 11,400 0 0 0
VNG
8.5
8.5
8.50 8.50 8.48 1,200 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
15.4
15.4
14.95 15.53 14.85 67,800 0 0 0
VNM
65.9
65.9
66.50 66.50 65.90 2,751,700 0 0 0
VNP
11.5
11.5
11.60 11.60 11.40 19,800 0 0 0
VNR
25.0
25.0
24.99 25.18 24.99 7,400 0 0 0
VNS
11.0
11.0
10.90 11 10.90 88,200 0 0 0
VNT
40.5
40.5
40.50 40.50 40.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.7
6.7
7 7 6.50 1,600 0 0 0
VNZ
585
585
580 585 580 400 0 0 0
VOC
18.8
18.8
19.08 19.18 18.42 28,000 0 0 0
VOS
19.3
19.3
19.90 19.90 19.30 2,623,500 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.6
18.6
18.80 19.10 18.60 35,291,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.3
26.3
25.77 26.26 25.63 29,900 0 0 0
VPG
14.9
14.9
15.19 15.24 14.90 590,300 0 0 0
VPH
8.1
8.1
8.01 8.23 8.01 254,800 0 0 0
VPI
47.9
47.9
47.75 48.25 47.25 1,135,200 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.9
9.9
10.07 10.07 9.25 12,000 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
10.5
10.5
10.35 10.70 10.20 3,800 0 0 0
VRE
21.1
21.1
21.25 21.35 21.10 6,162,500 0 0 0
VRG
29.5
29.5
29.36 29.93 29.08 136,800 0 0 0
VSA
25.1
25.1
24.74 26.00 24.74 10,200 0 0 0
VSC
20.8
20.8
21.12 21.21 20.84 4,861,000 0 0 0
VSE
5.9
5.9
5.80 6 5.80 3,900 0 0 0
VSF
34
34
34.10 34.10 34 3,500 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.5
49.5
49.50 49.50 49 7,000 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
18.1
18.1
18.10 18.10 18.10 500 0 0 0
VSN
20.4
20.4
20.39 20.39 20.39 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.90 9,900 0 0 0
VTB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VTC
10.9
10.9
10.20 11.20 9.80 5,600 0 0 0
VTD
8.8
8.8
9 9 8.80 33,100 0 0 0
VTE
4.8
4.8
4.83 4.83 4.83 100 0 0 0
VTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTH
7.9
7.9
7.70 7.90 7.70 300 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
91.5
91.5
95.93 98.39 90.81 327,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
13.20 13.35 12.85 695,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.1
24.1
24 24.40 23.80 25,400 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 6.20 6.10 9,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.7
9.7
9.38 9.82 9.11 379,500 0 0 0
VUA
18.5
18.5
18.40 18.50 18.40 1,300 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
10.4
10.4
10.36 10.36 10.36 400 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
219
219
205 219 205 200 0 0 0
WSB
48
48
48.10 48.10 48 9,700 0 0 0
WSS
5.9
5.9
5.80 5.90 5.70 17,600 0 0 0
WTC
12.8
12.8
12.30 12.80 12.30 8,300 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
7.7
7.7
7.50 7.70 7.50 20,000 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 200 0 0 0
XPH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
YBC
5
5
5 5 5 100 0 0 0
YBM
10.5
10.5
10.60 10.60 10.50 400 0 0 0
YEG
9.5
9.5
9.43 9.50 9.36 706,200 0 0 0
YTC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
^BB
294.2
294.2
287.60 296.55 287.32 1,580,321 0 0 0
^BDS
866.2
866.2
864.03 875.94 861.73 3,807,178 0 0 0
^BH
1,272.1
1,272.1
1,247.21 1,282.29 1,242.05 452,442 0 0 0
^BL
2,970.7
2,970.7
2,966.36 2,986.45 2,930.91 4,619,699 0 0 0
^CAOSU
300.4
300.4
296.90 302.92 296.41 581,528 0 0 0
^CBTS
2,065.0
2,065.0
2,040.74 2,081.78 2,030.83 1,046,912 0 0 0
^CK
1,534.5
1,534.5
1,533.16 1,554.78 1,516.06 7,322,687 0 0 0
^CNTT
6,239.6
6,239.6
6,261.39 6,324.91 6,226.94 5,755,141 0 0 0
^CSSK
2,194.4
2,194.4
2,178.30 2,204.37 2,167.18 250,643 0 0 0
^DAUKHI
714.5
714.5
700.45 721.53 700.45 5,474,481 0 0 0
^DNP
695.8
695.8
684.68 699.16 684.28 992,160 0 0 0
^DUOCPHAM
4,357.5
4,357.5
4,178.83 4,373.24 4,163.74 7,005,921 0 0 0
^DVLTAUGT
114.3
114.3
112.74 115.11 112.17 25,497 0 0 0
^DVTVHT
965.2
965.2
961.01 982.76 952.28 470,137 0 0 0
^GELEX
1,208.8
1,208.8
1,204.52 1,218.93 1,201.85 7,027,524 0 0 0
^GIAODUC
882.2
882.2
890.11 897.76 879.25 36,019 0 0 0
^HASTC
244.4
244.4
243.16 244.71 241.10 52,019,821 0 0 0
^HK
1,259.2
1,259.2
1,247.17 1,284.65 1,245.43 1,239,512 0 0 0
^KK
793.9
793.9
787.60 801.11 784.15 2,432,791 0 0 0
^LARGECAP
2,419
2,419
2,406.18 2,459.24 2,398.37 5,383,533 0 0 0
^LOUIS
393.9
393.9
394.29 400.99 392.41 64,025 0 0 0
^MIDCAP
899.4
899.4
891.92 908.39 888.81 4,897,986 0 0 0
^NANGLUONG
1,188.5
1,188.5
1,163.45 1,191.25 1,160.03 9,646,261 0 0 0
^NH
1,699.5
1,699.5
1,701.64 1,722.97 1,694.75 7,479,975 0 0 0
^NHUA
1,247.2
1,247.2
1,225.64 1,254.65 1,220.82 563,980 0 0 0
^NLN
97.4
97.4
96.66 98.24 96.20 2,619,640 0 0 0
^PHANBON
3,555.2
3,555.2
3,406.07 3,569.58 3,394.21 8,488,418 0 0 0
^SMALLCAP
916.8
916.8
910.34 928.30 905.62 1,732,286 0 0 0
^SPCS
823.4
823.4
814 826.30 811.48 239,092 0 0 0
^SXHGD
756.2
756.2
747 761.06 743.82 1,378,247 0 0 0
^SXNHC
2,216.1
2,216.1
2,158.92 2,233.84 2,156.62 4,477,611 0 0 0
^SXPT
1,475.9
1,475.9
1,464.96 1,481.83 1,461.80 478,298 0 0 0
^SXTBMM
198.3
198.3
194.87 199.08 192.98 199,153 0 0 0
^TBD
1,282.7
1,282.7
1,277.80 1,304.69 1,272.03 11,822,123 0 0 0
^TCK
162.2
162.2
162.48 163.76 160.63 283,903 0 0 0
^THEP
3,044.9
3,044.9
3,050.19 3,079.63 3,041.42 15,242,301 0 0 0
^TI
953.2
953.2
940.35 963.26 938.78 4,563,192 0 0 0
^TPDU
1,996.3
1,996.3
1,996.79 2,016.98 1,990.93 2,553,046 0 0 0
^UPCOM
98.3
98.3
98.09 98.62 97.91 62,300,935 0 0 0
^VLXD
3,801.3
3,801.3
3,794.82 3,844.03 3,785.96 14,211,513 0 0 0
^VN30
1,309.9
1,309.9
1,313.30 1,320.80 1,309.89 225,992,100 0 0 0
^VNINDEX
1,279.5
1,279.5
1,279.39 1,286.52 1,278.38 633,200,730 0 0 0
^VTKB
836.1
836.1
824.86 842.05 822.33 2,419,185 0 0 0
^XD
1,020.6
1,020.6
1,011.16 1,029.27 1,009.73 1,469,450 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |