DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/06/2024

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 19/06/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 200 0 0 0
AAA
11.3
11.3
11.25 11.25 11.10 2,028,400 0 0 0
AAH
5.7
5.7
5.60 5.70 5.50 1,673,600 0 0 0
AAM
8.4
8.4
8.41 8.45 8.40 3,800 0 0 0
AAS
8.5
8.5
8.50 8.50 8.40 620,400 0 0 0
AAT
4.2
4.2
4.20 4.20 3.95 130,700 0 0 0
AAV
5.6
5.6
5.80 5.90 5.50 795,800 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 927,000 0 0 0
ABC
14.8
14.8
15.05 15.43 14.37 171,700 0 0 0
ABI
25.5
25.5
25.52 25.81 25.23 34,500 0 0 0
ABR
13.5
13.5
12.75 13.45 12.75 3,100 0 0 0
ABS
5.3
5.3
5.42 5.42 5.28 291,300 0 0 0
ABT
35
35
35 35 35 900 0 0 0
ABW
10.2
10.2
10.20 10.20 10.10 167,100 0 0 0
ACB
24.7
24.7
24.55 24.70 24.25 7,612,500 0 0 0
ACC
14.6
14.6
14.60 14.60 14.40 57,000 0 0 0
ACE
34.2
34.2
35.40 35.69 34.25 20,900 0 0 0
ACL
13.2
13.2
12.90 13.30 12.90 147,100 0 0 0
ACS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ACV
131.9
131.9
131.70 132 127.50 441,600 0 0 0
ADC
21.6
21.6
20.30 21.60 19.70 900 0 0 0
ADG
16.8
16.8
16.35 17.40 16.30 3,500 0 0 0
ADS
12.5
12.5
12.73 12.73 12.37 564,100 0 0 0
AFX
8.5
8.5
8.60 8.60 8.40 22,700 0 0 0
AG1
8.9
8.9
9 9 8.90 2,400 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
20.2
20.2
20.16 20.60 20.12 1,543,500 0 0 0
AGM
4.5
4.5
4.58 4.58 4.48 126,400 0 0 0
AGP
41.5
41.5
41 41.50 41 23,700 0 0 0
AGR
21.2
21.2
21 21.25 19.95 2,281,200 0 0 0
AGX
61.6
61.6
61 62 61 300 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
ALT
14
14
13.30 14 13.30 200 0 0 0
ALV
8.7
8.7
8.90 8.90 8.50 20,000 0 0 0
AMC
17.7
17.7
17.89 18.07 17.05 4,400 0 0 0
AME
6.6
6.6
6.60 6.60 6.60 400 0 0 0
AMP
16
16
16 16 16 0 0 0 0
AMS
11.7
11.7
10.88 11.66 10.88 873,500 0 0 0
AMV
3.5
3.5
3.50 3.60 3.40 393,700 0 0 0
ANT
13.7
13.7
13.60 13.70 13.40 25,300 0 0 0
ANV
34
34
33.90 34.85 33.80 1,936,100 0 0 0
APF
59.9
59.9
60.45 60.45 59.49 7,300 0 0 0
APG
13.3
13.3
13.40 13.40 13.20 40,200 0 0 0
APH
9.3
9.3
9.33 9.44 9.21 1,153,400 0 0 0
API
7.9
7.9
8.20 8.30 7.80 1,342,200 0 0 0
APL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
APP
15.4
15.4
14 15.40 14 5,100 0 0 0
APS
7.6
7.6
7.50 7.90 7.50 1,359,100 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.9
30.9
30.90 30.90 30.90 500 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.60 19.60 19.50 500 0 0 0
ASM
10.6
10.6
10.64 11 10.64 2,432,100 0 0 0
ASP
4.5
4.5
4.63 4.64 4.52 83,100 0 0 0
AST
64.4
64.4
64.50 66 63 33,800 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
17.9
17.9
17.80 19.20 16.20 9,300 0 0 0
AVC
57.6
57.6
57.50 57.60 57.40 3,300 0 0 0
BAB
12.2
12.2
12.30 12.40 12.20 6,100 0 0 0
BAF
21.3
21.3
21.55 21.75 21.30 2,270,400 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
40.8
40.8
40.98 41.28 40.69 7,100 0 0 0
BBC
48.7
48.7
48.72 48.72 48.72 0 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 100 0 0 0
BBT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BCA
17.8
17.8
18.40 18.60 17.30 121,200 0 0 0
BCC
9.2
9.2
9.30 9.40 9 228,100 0 0 0
BCE
6
6
6 6.08 5.75 133,700 0 0 0
BCF
28.5
28.5
28.47 28.47 28.47 0 0 0 0
BCG
8.3
8.3
8.23 8.43 8.22 13,435,200 0 0 0
BCM
62.7
62.7
62.60 62.70 61.80 509,900 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
6.02 6.21 5.92 1,535,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BDG
31.3
31.3
31.03 31.31 31.03 2,800 0 0 0
BDT
10.2
10.2
10.40 10.70 10.20 276,800 0 0 0
BDW
22.5
22.5
25.35 25.35 21.77 2,100 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
38.8
38.8
36.70 38.75 36.50 1,888,800 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 21.10 500 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
12.8
12.8
13 13 12.80 1,100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.4
37.4
37.13 37.42 37.13 1,700 0 0 0
BHP
5.8
5.8
5.85 5.85 5.85 0 0 0 0
BIC
33.1
33.1
33.38 33.38 32.67 80,300 0 0 0
BID
46.1
46.1
46.80 46.80 45.85 2,599,500 0 0 0
BIG
9
9
9.50 9.50 8.70 140,800 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 6.50 100 0 0 0
BKG
4.1
4.1
4.09 4.10 4.01 187,600 0 0 0
BLI
12
12
12 12.20 11.70 57,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.8
43.8
43.35 43.78 43.35 800 0 0 0
BMC
17.6
17.6
17.25 17.60 17.05 30,800 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
15.6
15.6
15.80 16.50 14.20 38,400 0 0 0
BMG
19
19
19 19 19 0 0 0 0
BMI
25.7
25.7
25.60 25.90 25.50 438,400 0 0 0
BMJ
10.7
10.7
11 11 10.70 4,400 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMP
108.5
108.5
107 108.50 107 141,000 0 0 0
BMS
10.3
10.3
10.60 10.60 10.10 189,800 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
14
14
14 14 13.70 96,800 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 2.70 661,600 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 5,000 0 0 0
BRC
13.3
13.3
13.36 13.45 13.27 3,800 0 0 0
BRR
19
19
19 19 19 1,000 0 0 0
BRS
23.0
23.0
23.03 23.03 23.03 300 0 0 0
BSA
23.2
23.2
23.20 23.20 23.20 0 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 18.50 500 0 0 0
BSG
12
12
12 12 12 1,600 0 0 0
BSH
21
21
21 21 21 1,400 0 0 0
BSI
52.2
52.2
52.27 53.18 51.91 396,600 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BSP
10.7
10.7
11 11 10.70 500 0 0 0
BSQ
20.5
20.5
20 20.50 20 8,400 0 0 0
BSR
24.4
24.4
24.30 24.60 23.80 10,816,200 0 0 0
BST
14.4
14.4
14.40 14.40 14.40 1,000 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
2.70 2.80 2.70 22,700 0 0 0
BTP
13.9
13.9
13.95 14.05 13.90 36,600 0 0 0
BTS
5.8
5.8
5.80 5.90 5.60 110,100 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
11.1
11.1
11.18 11.45 10.91 1,221,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.8
45.8
45.50 46 45.20 503,200 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 0 0 0 0
BVN
12.9
12.9
12.90 12.90 12.90 1,400 0 0 0
BVS
44.9
44.9
44.20 45.30 43.60 601,100 0 0 0
BWA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BWE
45.2
45.2
45.40 45.80 45 265,500 0 0 0
BWS
29.4
29.4
29.41 29.41 29.41 1,000 0 0 0
BXH
19.7
19.7
19.68 21.35 19.68 2,400 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.6
15.6
16 16 15.60 500 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.1
17.1
17.30 17.50 17.10 33,300 0 0 0
C47
5.6
5.6
5.71 5.73 5.57 75,600 0 0 0
C4G
9.9
9.9
9.90 10 9.80 582,600 0 0 0
C69
6.9
6.9
6.90 7.20 6.80 516,700 0 0 0
C92
5.4
5.4
4.60 5.40 4.60 45,400 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CAG
9.1
9.1
9.13 9.13 8.84 16,600 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.6
55.6
55.60 56 55.20 26,200 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 500 0 0 0
CAT
18
18
18 18.30 18 11,500 0 0 0
CAV
72
72
72 72.10 71.50 17,800 0 0 0
CBI
8.7
8.7
8.60 8.70 8.60 39,100 0 0 0
CBS
29.3
29.3
29.70 29.80 29.20 13,000 0 0 0
CC1
14.8
14.8
14.60 14.80 14.60 9,600 0 0 0
CC4
10.4
10.4
10.40 10.40 10.40 100 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21.5
21.5
21.20 22 21.20 15,900 0 0 0
CCL
10.8
10.8
11.30 11.40 10.75 957,300 0 0 0
CCM
45
45
45 45 45 300 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
15.2
15.2
13.81 15.16 13.81 24,700 0 0 0
CCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.65 19.75 19.50 350,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CDN
31
31
31.90 31.90 31 19,400 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.7
10.7
10.73 10.73 10.73 8,600 0 0 0
CDR
7.9
7.9
7.60 8.20 7.20 46,800 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
17.0
17.0
17.33 17.33 16.86 4,928,300 0 0 0
CET
6.7
6.7
7.10 7.10 6.70 10,100 0 0 0
CFM
9.0
9.0
9.10 9.10 9.01 600 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.7
3.7
3.80 3.80 3.50 13,800 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
32.7
32.7
32.73 32.73 32.44 3,500 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CI5
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CIA
10.4
10.4
10.20 10.40 10.10 16,500 0 0 0
CID
25.5
25.5
34.30 34.30 25.50 400 0 0 0
CIG
5.1
5.1
5.13 5.13 5.06 64,200 0 0 0
CII
16.5
16.5
16.75 16.75 16.50 4,087,400 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
25.4
25.4
25.40 25.40 25.40 100 0 0 0
CKG
25.5
25.5
25.80 25.90 25.20 327,800 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.7
46.7
48 48 46.70 26,600 0 0 0
CLH
23
23
24.20 24.20 22.30 8,300 0 0 0
CLL
37.8
37.8
37.78 38.48 37.78 4,000 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 600 0 0 0
CLW
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CLX
17.4
17.4
17.89 17.89 15.01 618,000 0 0 0
CMC
12.2
12.2
12.60 12.60 11.50 19,700 0 0 0
CMD
22.0
22.0
21.99 21.99 21.99 0 0 0 0
CMF
218
218
218 218 218 1,000 0 0 0
CMG
69.9
69.9
68.40 70.50 67.40 2,326,700 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
9.9
9.9
9.90 9.90 9.80 4,300 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
17.6
17.6
18 18.20 16.60 475,200 0 0 0
CMT
20.6
20.6
18.29 20.63 18.29 166,200 0 0 0
CMV
10.4
10.4
10.35 10.95 10.25 6,000 0 0 0
CMW
14
14
14 14 14 1,200 0 0 0
CMX
10.3
10.3
9.65 10.25 9.65 3,656,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.60 30.60 30.50 700 0 0 0
CNG
32.9
32.9
33.65 33.70 32.90 277,600 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
19.4
19.4
20.55 20.55 19.36 61,100 0 0 0
COM
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
18.2
18.2
18.20 18.20 18.10 2,600 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
27.5
27.5
27.50 27.50 27.50 2,600 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.3
6.3
6.33 6.33 6.21 51,200 0 0 0
CRE
8.1
8.1
8.05 8.10 8.01 147,700 0 0 0
CSC
28.8
28.8
29.10 29.10 28.50 92,000 0 0 0
CSI
33.6
33.6
34 35 33 32,900 0 0 0
CSM
15.2
15.2
15.43 15.43 15.23 14,500 0 0 0
CST
24.2
24.2
23.50 24.30 23.50 241,400 0 0 0
CSV
28.3
28.3
28.57 28.76 28.33 686,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.10 2,000 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.56 20.56 20.56 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
76.3
76.3
74 77.90 73.70 3,995,400 0 0 0
CTF
32.8
32.8
32.85 32.85 32.50 216,800 0 0 0
CTG
32.5
32.5
32.40 32.55 31.95 6,704,200 0 0 0
CTI
17.3
17.3
17.35 17.60 17.20 547,700 0 0 0
CTP
5.5
5.5
5.50 5.50 5.20 68,600 0 0 0
CTR
158.5
158.5
158.10 162 152 633,800 0 0 0
CTS
43.1
43.1
43.10 43.95 42.60 1,215,900 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTW
26.4
26.4
25.80 26.70 24.20 1,200 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.5
28.5
28.40 28.50 28.40 5,300 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.1
11.1
11.10 11.10 11.10 1,400 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.2
48.2
48.50 48.50 48.05 34,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.1
18.1
18.40 18.40 18.10 7,200 0 0 0
DAE
15.6
15.6
15.10 15.60 15.10 12,500 0 0 0
DAG
2.5
2.5
2.55 2.55 2.50 163,600 0 0 0
DAH
3.9
3.9
3.96 3.96 3.91 167,000 0 0 0
DAN
29
29
29 29 29 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.8
8.8
8.75 8.95 8.73 11,800 0 0 0
DBC
30.9
30.9
30.67 31.19 30.37 6,676,800 0 0 0
DBD
42.3
42.3
43.50 43.50 42.30 47,500 0 0 0
DBM
29.8
29.8
29.80 29.80 29.80 100 0 0 0
DBT
11.8
11.8
11.84 12.11 11.40 18,900 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
8.5
8.5
8.60 8.60 8.40 1,300 0 0 0
DC4
11.2
11.2
10.64 11.23 10.50 690,300 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
29.9
29.9
30.35 30.35 29.40 443,500 0 0 0
DCM
37.3
37.3
36.73 38.58 36.68 9,192,900 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DDG
4
4
4.10 4.10 3.90 355,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.7
7.7
7.90 8 7.70 1,400 0 0 0
DDV
19.2
19.2
19.03 19.80 18.93 3,564,600 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8.1
8.1
8.90 8.90 8.10 21,400 0 0 0
DGC
128.2
128.2
131.50 132 127.70 3,762,700 0 0 0
DGT
6.9
6.9
6.20 7.40 6.20 1,063,500 0 0 0
DGW
47.7
47.7
47.37 48.21 47.30 1,216,700 0 0 0
DHA
44.0
44.0
44.00 44.29 43.62 183,800 0 0 0
DHB
10
10
9.30 10.10 9.30 23,300 0 0 0
DHC
42.5
42.5
41.30 42.70 41.25 736,600 0 0 0
DHD
23.7
23.7
23.70 23.70 23.70 0 0 0 0
DHG
112.2
112.2
113.02 113.02 111.37 18,000 0 0 0
DHM
9.0
9.0
9 9 8.50 15,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
52
52
48 52.50 48 180,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.20 18,500 0 0 0
DIG
26.9
26.9
27.30 27.30 26.75 9,866,100 0 0 0
DIH
16.9
16.9
16.87 16.87 16.70 4,900 0 0 0
DL1
5.1
5.1
4.90 5.10 4.90 549,700 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.05 2.06 2 1,049,300 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
61.1
61.1
61.71 61.71 61.14 5,700 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 1,000 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
8.7
8.7
8.74 8.74 8.74 2,000 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
20.3
20.3
21.10 21.10 20.30 600 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
29.1
29.1
29.10 29.10 29.10 100 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DP1
36.9
36.9
36.56 36.94 36.56 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63
63
63.60 63.60 63 10,900 0 0 0
DPG
59.8
59.8
60.50 60.50 58 969,400 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
35.8
35.8
35.54 37.01 35.49 5,526,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
44.4
44.4
43.90 45.20 43.70 488,100 0 0 0
DQC
15.1
15.1
15.15 15.15 14.05 21,500 0 0 0
DRC
33.8
33.8
33.80 34 33.30 329,400 0 0 0
DRG
9.5
9.5
9.60 9.60 9.20 10,800 0 0 0
DRH
3.5
3.5
3.46 3.53 3.46 448,200 0 0 0
DRI
13.0
13.0
13.14 13.24 12.95 498,800 0 0 0
DRL
62.8
62.8
63.01 63.01 62.82 500 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 2,500 0 0 0
DSC
26.8
26.8
26.50 27 26.30 686,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 500 0 0 0
DSN
56.1
56.1
56.50 56.50 56.10 31,200 0 0 0
DSP
11.9
11.9
12 12 11.90 1,200 0 0 0
DST
3.7
3.7
3.80 3.80 3.60 66,000 0 0 0
DTA
4.4
4.4
4.48 4.48 4.30 1,200 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4
4
4 4 4 400 0 0 0
DTD
28.8
28.8
28.10 28.90 27.80 706,000 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
3.3
3.3
3.40 3.40 3.30 31,700 0 0 0
DTK
14.1
14.1
13.90 14.10 13.60 17,200 0 0 0
DTL
15.6
15.6
16.85 16.85 15.60 2,300 0 0 0
DTP
128.5
128.5
127 128.50 127 1,300 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
34.5
34.5
34.50 34.50 34.50 200 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
10.92 11 10.75 1,062,000 0 0 0
DVN
23.0
23.0
22.78 23.27 22.49 219,300 0 0 0
DVP
76.3
76.3
76.70 76.89 76.32 33,300 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
16.1
16.1
16.20 16.35 16 5,155,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.7
13.7
12.44 13.99 12.44 588,100 0 0 0
DXS
7.6
7.6
7.50 7.57 7.35 2,116,200 0 0 0
DXV
5.5
5.5
5.50 5.50 5.45 16,900 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
10.5
10.5
13 13 10.50 5,600 0 0 0
EBS
11.7
11.7
12.80 12.80 11.70 8,300 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
18.8
18.8
18.60 18.90 18.40 5,208,700 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 6,200 0 0 0
EID
25
25
24.20 25 24.10 6,400 0 0 0
EIN
3.6
3.6
3.70 3.70 3.50 48,500 0 0 0
ELC
28.4
28.4
27.80 28.40 27.25 2,628,600 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
27.1
27.1
24.87 27.10 24.87 12,400 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
15.2
15.2
15.20 15.20 15.20 100 0 0 0
EVE
13.9
13.9
13.75 13.90 13.65 153,100 0 0 0
EVF
15.1
15.1
15.50 15.50 14.90 9,627,900 0 0 0
EVG
6.7
6.7
6.84 6.84 6.58 1,700,800 0 0 0
EVS
7.8
7.8
7.80 7.80 7.70 95,500 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 4.12 4.08 34,200 0 0 0
FCN
14.7
14.7
14.80 14.80 14.55 765,500 0 0 0
FCS
7
7
6.50 7 6.50 3,300 0 0 0
FDC
14.9
14.9
14.90 14.90 14.90 300 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
FHS
23.1
23.1
23.07 23.07 23.07 0 0 0 0
FIC
12.5
12.5
12.30 12.50 12.30 1,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.6
7.6
7.52 7.70 7.35 418,800 0 0 0
FIT
4.6
4.6
4.69 4.69 4.60 807,500 0 0 0
FMC
51.7
51.7
51.90 52.50 51.40 72,100 0 0 0
FOC
104.9
104.9
105.39 107.44 102.46 215,700 0 0 0
FOX
109.5
109.5
109 111.50 106.30 343,000 0 0 0
FPT
131.5
131.5
128 132.80 126.60 9,669,200 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 0 0 0 0
FRT
174
174
171.20 174.50 171.20 438,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 400 0 0 0
FT1
37.9
37.9
37.90 37.90 37.90 100 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
45.50 45.90 45.10 1,309,100 0 0 0
G36
7.5
7.5
7.40 7.50 7.30 181,500 0 0 0
GAS
71.2
71.2
71.16 71.71 70.89 994,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
19.5
19.5
19.90 19.90 19.50 2,400 0 0 0
GDA
33.8
33.8
34.20 34.50 33.60 413,100 0 0 0
GDT
29.6
29.6
29.75 29.75 29.10 25,400 0 0 0
GDW
30.3
30.3
29.70 31.33 28.74 4,600 0 0 0
GEE
36.8
36.8
34.50 36.90 34.50 76,600 0 0 0
GEG
13.7
13.7
13.67 13.71 13.38 1,000,700 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
23.9
23.9
24.15 24.50 23.65 24,251,100 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
30.70 30.70 30.20 11,700 0 0 0
GIC
15.6
15.6
14.40 15.60 14.40 5,100 0 0 0
GIL
35.1
35.1
35 35.20 34.70 512,000 0 0 0
GKM
34.9
34.9
36 36 33 362,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
27.2
27.2
26.14 27.21 26.14 29,700 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 1,200 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
8.65 9.14 8.65 3,400 0 0 0
GMD
81.3
81.3
81.41 82.77 81.22 1,355,100 0 0 0
GMH
9
9
9.10 9.20 8.66 2,300 0 0 0
GMX
19
19
19.20 19.20 19 1,000 0 0 0
GND
27.8
27.8
25.20 28.70 25.20 3,900 0 0 0
GPC
5.1
5.1
4.60 5.40 4.50 147,700 0 0 0
GSM
20.0
20.0
21.46 21.46 19.99 9,000 0 0 0
GSP
12.3
12.3
12.73 12.77 11.77 519,900 0 0 0
GTA
11.2
11.2
11.05 11.15 11 3,300 0 0 0
GTD
10.5
10.5
12.90 12.90 10.50 1,600 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GVR
33.6
33.6
33.95 34 33.40 3,074,300 0 0 0
GVT
79.0
79.0
78.07 79.03 78.07 400 0 0 0
H11
5.8
5.8
5.80 5.80 5.80 500 0 0 0
HAC
14
14
14.40 14.40 13.30 2,100 0 0 0
HAD
13.4
13.4
13.38 13.38 13.38 200 0 0 0
HAF
18
18
19.50 20 18 2,000 0 0 0
HAG
12.8
12.8
13.55 13.60 12.75 27,674,400 0 0 0
HAH
43.1
43.1
43.22 43.74 42.91 5,459,200 0 0 0
HAM
28
28
28 28 28 2,000 0 0 0
HAN
10.5
10.5
10.10 10.50 10.10 4,800 0 0 0
HAP
4.7
4.7
4.71 4.73 4.69 38,800 0 0 0
HAR
4.3
4.3
4.35 4.35 4.27 221,500 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
4
4
4.10 4.10 3.90 500 0 0 0
HAX
15.3
15.3
15.50 15.60 15.30 461,100 0 0 0
HBC
7.8
7.8
7.82 7.85 7.75 665,900 0 0 0
HBD
17
17
17 17 17 200 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 500 0 0 0
HBS
7.8
7.8
8.10 8.10 7.59 82,700 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
11.60 11.60 11.50 3,000 0 0 0
HCD
10.9
10.9
11.55 11.55 10.90 1,478,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
27.96 28.26 27.52 7,354,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.6
18.6
18.70 18.90 18.60 4,800 0 0 0
HD6
19.4
19.4
19.50 19.80 19.20 43,400 0 0 0
HD8
8.6
8.6
8.60 8.60 8.50 1,800 0 0 0
HDA
4.1
4.1
4 4.10 4 2,200 0 0 0
HDB
22.8
22.8
22.81 22.81 22.38 6,746,800 0 0 0
HDC
25.9
25.9
26.17 26.35 25.78 2,038,700 0 0 0
HDG
28.7
28.7
28.65 29.36 28.47 6,510,600 0 0 0
HDM
30.8
30.8
30.90 31.00 30.71 2,200 0 0 0
HDP
17
17
17 17 17 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
64.4
64.4
64.60 65.50 64.40 3,200 0 0 0
HEJ
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HEP
15
15
15.90 15.90 15 1,000 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 0 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
89
89
86 89 86 1,000 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.39 9.39 9.23 201,700 0 0 0
HHS
5.8
5.8
5.46 5.78 5.46 10,378,500 0 0 0
HHV
12.3
12.3
12.48 12.48 12.24 3,015,200 0 0 0
HID
3.1
3.1
3.15 3.16 3.09 122,900 0 0 0
HIG
10.4
10.4
9.70 10.40 9.70 35,500 0 0 0
HII
6.1
6.1
6.05 6.10 5.99 145,900 0 0 0
HIO
29.8
29.8
26.30 29.80 25.50 25,300 0 0 0
HJC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HJS
32.9
32.9
32.51 32.90 32.51 400 0 0 0
HKT
7.3
7.3
7.40 7.40 7.30 200 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
12.8
12.8
13.30 13.30 12.60 7,000 0 0 0
HLD
25.3
25.3
25.60 25.70 25.20 19,900 0 0 0
HLR
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HLY
16
16
16 16 16 0 0 0 0
HMC
11.6
11.6
11.45 11.63 11.40 66,600 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
28.2
28.2
31.30 33 28.20 323,900 0 0 0
HMS
33.4
33.4
33.60 34 33.20 16,800 0 0 0
HNB
9.8
9.8
11.60 11.60 9.80 1,700 0 0 0
HND
14.8
14.8
14.80 14.90 14.80 36,100 0 0 0
HNF
22.6
22.6
22.50 22.60 22.40 3,200 0 0 0
HNG
4.9
4.9
4.88 4.99 4.86 3,069,400 0 0 0
HNI
24
24
23.60 24.30 23.60 9,900 0 0 0
HNM
9.6
9.6
9.40 9.70 9.40 99,600 0 0 0
HNP
18
18
18 18 18 1,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.40 4.40 4.10 92,800 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.5
25.5
26.19 26.19 25.33 11,300 0 0 0
HPG
29.4
29.4
29.50 29.55 29.25 19,178,300 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 300 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
66.0
66.0
66.20 68.05 63.19 17,100 0 0 0
HPT
18
18
18.50 18.50 18 200 0 0 0
HPW
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPX
6.3
6.3
6.34 6.34 6.21 1,432,200 0 0 0
HQC
4.0
4.0
4.01 4.03 3.96 2,866,900 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.9
46.9
44.55 46.90 44.55 200 0 0 0
HRT
7.6
7.6
7.60 7.60 7.60 6,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.2
25.2
25.10 25.75 24.95 18,621,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
5.0
5.0
5.03 5.04 4.61 78,900 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.4
5.4
5.60 5.60 5.30 218,500 0 0 0
HT1
12.8
12.8
12.95 13.10 12.70 376,300 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.30 4.50 4.20 15,500 0 0 0
HTG
34.9
34.9
35.01 35.01 34.62 8,500 0 0 0
HTI
15.9
15.9
15.95 15.95 15.85 29,900 0 0 0
HTL
16.0
16.0
15.14 16.54 15.14 900 0 0 0
HTM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HTN
13.6
13.6
13.60 13.85 13.50 1,241,200 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
9.2
9.2
8.91 9.17 8.91 300 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 100 0 0 0
HU4
14.5
14.5
13.90 14.50 13.90 90,900 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HUB
18.4
18.4
18.55 18.55 18.35 29,800 0 0 0
HUG
35.7
35.7
35.71 35.71 35.71 0 0 0 0
HUT
17.4
17.4
17.60 17.60 17.20 1,893,800 0 0 0
HVA
6.3
6.3
6.40 6.40 6.30 27,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.9
7.9
7.95 7.98 7.62 936,900 0 0 0
HVN
34.8
34.8
32.40 34.75 32.40 6,189,000 0 0 0
HVT
80
80
80 80.49 78.34 12,200 0 0 0
HVX
2.9
2.9
2.94 2.95 2.86 25,800 0 0 0
HWS
15.3
15.3
15.08 15.27 15.08 12,300 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
6
6.20 6.30 6 22,600 0 0 0
ICG
7.8
7.8
7.70 7.80 7.70 3,100 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 200 0 0 0
ICN
41.3
41.3
41.60 42.50 41.20 8,600 0 0 0
ICT
16.9
16.9
16.05 16.91 16.05 599,100 0 0 0
IDC
62.4
62.4
62.20 62.60 61.70 915,100 0 0 0
IDI
10.2
10.2
10.08 10.50 10.08 2,296,600 0 0 0
IDJ
6.7
6.7
6.80 7 6.70 1,604,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
40
40
40.90 40.90 40 18,300 0 0 0
IFS
29.5
29.5
29.73 29.73 29.55 1,300 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15
15
15.05 15.15 14.90 2,523,900 0 0 0
ILA
5.1
5.1
5 5.10 4.90 72,900 0 0 0
ILB
31.8
31.8
32.04 32.04 31.75 11,500 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
11.4
11.4
14.40 14.40 11.40 800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
32.3
32.3
31.52 32.28 31.52 80,500 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
52.6
52.6
50.40 52.60 50.40 700 0 0 0
IPA
14.1
14.1
14.20 14.30 14 165,900 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
26.32 26.32 26.32 0 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 200 0 0 0
ITA
5.2
5.2
5.27 5.28 5.21 1,007,500 0 0 0
ITC
10.9
10.9
10.95 10.95 10.75 380,600 0 0 0
ITD
19.9
19.9
19.45 20.10 19.30 891,300 0 0 0
ITQ
3
3
3 3.10 3 104,500 0 0 0
ITS
3.9
3.9
3.80 3.90 3.70 16,900 0 0 0
IVS
12.1
12.1
12.30 12.30 12 97,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.64 3.69 3.60 294,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
30.40 30.40 29.80 7,062,700 0 0 0
KCB
8.3
8.3
8.15 8.53 8.05 21,300 0 0 0
KCE
11.0
11.0
10.67 11.04 10.12 500 0 0 0
KDC
58.4
58.4
59.80 59.80 58.20 841,000 0 0 0
KDH
37.7
37.7
37.90 37.90 37.15 2,073,200 0 0 0
KDM
19.0
19.0
18.13 18.97 18.13 1,600 0 0 0
KGM
7.2
7.2
7.30 7.30 7.20 26,200 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
5.7
5.7
5.72 5.72 5.64 1,996,800 0 0 0
KHP
10.9
10.9
10.65 11.10 10.55 308,200 0 0 0
KHS
13
13
10.80 13 10.80 200 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
5.40 5.70 5.40 200 0 0 0
KLB
12
12
12 12 12 1,200 0 0 0
KMR
3.5
3.5
3.53 3.54 3.50 25,100 0 0 0
KMT
7.6
7.6
7.63 7.63 7.63 0 0 0 0
KOS
38.7
38.7
38.60 38.85 37.90 304,700 0 0 0
KPF
3.2
3.2
3.40 3.40 3.21 59,600 0 0 0
KSB
21.6
21.6
22.05 22.15 21.50 2,635,700 0 0 0
KSD
3.8
3.8
3.70 3.80 3.70 7,500 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 19,300 0 0 0
KSQ
4
4
4 4 3.90 93,100 0 0 0
KST
12.7
12.7
12.66 12.66 12.66 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.9
21.9
21.94 21.94 21.94 200 0 0 0
KTS
45
45
45 45 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 1,000 0 0 0
L14
36.6
36.6
36.76 37.15 36.36 130,300 0 0 0
L18
37.9
37.9
38.47 38.47 37.69 35,600 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
3.1
3.1
3.40 3.40 3 19,700 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.6
15.6
15.85 15.85 15.40 21,300 0 0 0
LAI
34.7
34.7
34.25 34.70 33.50 7,200 0 0 0
LAS
22.3
22.3
21.99 22.96 21.61 1,547,800 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
22.5
22.5
22.40 22.50 22.40 1,200 0 0 0
LBM
24.3
24.3
23.75 24.25 23.75 15,300 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
11.40 11.50 11.26 2,630,800 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.9
2.9
2.90 2.93 2.85 1,221,200 0 0 0
LDP
21
21
20.70 21.90 20.60 59,000 0 0 0
LDW
14.0
14.0
14.04 14.04 14.04 0 0 0 0
LEC
6.0
6.0
6.01 6.01 6.01 4,300 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.2
3.2
3.18 3.18 3.04 48,500 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
59.2
59.2
62.63 63.61 59.20 26,500 0 0 0
LHG
34.9
34.9
34.72 35.35 34.58 207,200 0 0 0
LIC
24.4
24.4
23 24.40 23 47,800 0 0 0
LIG
3.9
3.9
3.90 4 3.80 877,500 0 0 0
LIX
37.5
37.5
37.89 38.13 37.50 56,800 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 100 0 0 0
LLM
12.6
12.6
12.60 12.60 12.60 100 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 7,500 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
8.80 9 8.80 700 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
27.1
27.1
27.10 27.15 26.60 4,026,800 0 0 0
LPT
9.6
9.6
9.60 10.70 9.60 11,900 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.8
11.8
12.20 12.20 11.50 45,900 0 0 0
LSS
13.1
13.1
12.95 13.15 12.90 706,900 0 0 0
LTC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LTG
22.1
22.1
22.20 22.30 21.90 173,300 0 0 0
M10
24.4
24.4
24.50 24.50 24 23,300 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.6
14.6
14.10 15.30 14 14,300 0 0 0
MAS
38
38
35 38 35 4,200 0 0 0
MBB
23.3
23.3
23.40 23.45 23.05 13,277,700 0 0 0
MBG
4.5
4.5
4.60 4.60 4.40 563,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.6
28.6
28.53 28.70 28.11 2,903,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.20 9.20 9.10 6,900 0 0 0
MCH
213.2
213.2
211.62 213.58 206.75 241,200 0 0 0
MCM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MCO
20.5
20.5
20.70 21 20.50 18,700 0 0 0
MCP
27.8
27.8
27.80 27.90 27.80 3,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 3,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
60.3
60.3
57 60.30 52.90 348,900 0 0 0
MGC
5.6
5.6
5.60 5.60 5.50 28,600 0 0 0
MGG
30.5
30.5
30 30.50 30 500 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
38.0
38.0
37.97 37.97 37.97 100 0 0 0
MHC
9.0
9.0
9.16 9.16 8.82 120,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12
12
12 12 12 1,700 0 0 0
MIE
7.5
7.5
7.50 7.50 7.50 500 0 0 0
MIG
22.3
22.3
22 22.50 21.65 956,500 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 100 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 13.30 9,500 0 0 0
MML
32.4
32.4
32.80 32.80 32.20 42,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.2
18.2
18 18.50 17.90 148,400 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
16.9
16.9
16.94 16.94 16.94 100 0 0 0
MRF
31.7
31.7
31.70 31.70 31.70 0 0 0 0
MSB
11.2
11.2
11.23 11.27 11.08 5,198,700 0 0 0
MSH
47.9
47.9
48.30 49.20 47.75 204,700 0 0 0
MSN
75.6
75.6
76.70 76.70 74.90 6,657,600 0 0 0
MSR
15.7
15.7
15.90 15.90 15.40 776,200 0 0 0
MST
5.5
5.5
5.60 5.60 5.40 521,700 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
6.8
6.8
6.60 6.80 6.50 1,200 0 0 0
MTP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
MTS
9.4
9.4
9.34 9.43 9.34 600 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
21.1
21.1
20.78 21.07 20.59 7,000 0 0 0
MVC
11.2
11.2
11.40 11.40 11.20 15,100 0 0 0
MVN
54.3
54.3
48 54.30 48 91,700 0 0 0
MWG
62.8
62.8
61.41 63.20 61.11 7,686,100 0 0 0
NAF
17.1
17.1
17.05 17.18 17.05 107,700 0 0 0
NAG
11.8
11.8
11.80 11.80 11.60 350,300 0 0 0
NAP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NAS
25.6
25.6
26.20 26.30 25.60 700 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
16.9
16.9
16.70 17.10 16.70 1,700 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.0
24.0
24.15 24.15 23.55 28,200 0 0 0
NBC
12.2
12.2
12.20 12.20 12 112,400 0 0 0
NBE
12.4
12.4
12.40 12.40 12.10 7,600 0 0 0
NBP
13.3
13.3
13 13.30 13 2,200 0 0 0
NBT
15.9
15.9
15.86 15.86 15.86 0 0 0 0
NBW
32.3
32.3
28.80 32.30 28.80 200 0 0 0
NCG
12.1
12.1
12.40 12.70 12 28,200 0 0 0
NCS
27.5
27.5
27.50 27.60 27.50 2,900 0 0 0
NCT
91.9
91.9
91.62 91.90 90.09 13,800 0 0 0
ND2
33.0
33.0
33.04 33.23 33.04 4,500 0 0 0
NDC
156
156
156 156 156 0 0 0 0
NDN
11.4
11.4
11.20 11.60 11.10 388,700 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 3,400 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NED
7.8
7.8
7.90 8 7.60 218,700 0 0 0
NEM
20.4
20.4
20.40 20.40 20.40 100 0 0 0
NET
94.7
94.7
95.76 95.76 90.26 600 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
29.6
29.6
29.50 30.35 29.50 630,600 0 0 0
NHC
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NHH
18.2
18.2
18.20 18.30 18.01 195,400 0 0 0
NHT
12.4
12.4
11.80 12.40 11.80 3,300 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 0 0 0 0
NKG
26.5
26.5
26.60 26.95 26.35 5,466,700 0 0 0
NLG
41.8
41.8
42.30 42.30 41.15 1,807,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.5
18.5
18.49 18.54 17.90 20,800 0 0 0
NNT
50.9
50.9
50.90 50.90 50.90 0 0 0 0
NO1
7
7
7.03 7.03 6.97 204,400 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 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.8
4.8
4.90 5 4.80 405,400 0 0 0
NS2
18.4
18.4
18.46 18.46 18.17 2,200 0 0 0
NSC
75.1
75.1
74.95 75.25 74.17 8,900 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.9
5.9
6.20 6.20 5.70 275,900 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
9.60 9.60 9.60 100 0 0 0
NT2
22.5
22.5
22.90 22.90 22.40 594,600 0 0 0
NTC
225.5
225.5
225 225.50 220.90 11,400 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
56.8
56.8
56.79 56.79 56.79 500 0 0 0
NTL
24.3
24.3
24.60 24.95 23.98 870,900 0 0 0
NTP
56
56
56.27 56.82 55 213,500 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 1,000 0 0 0
NUE
9.4
9.4
9.44 9.44 9.44 3,300 0 0 0
NVB
10
10
10.10 10.30 9.80 145,400 0 0 0
NVL
13.9
13.9
14.10 14.10 13.80 9,813,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.7
9.7
9.74 9.74 9.74 44,100 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.5
8.5
8.70 8.70 8.40 239,300 0 0 0
OCB
12.3
12.3
12.42 12.50 12.08 2,071,200 0 0 0
OCH
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
ODE
43.2
43.2
43.40 43.60 43.20 20,900 0 0 0
OGC
6.3
6.3
6.31 6.35 6.29 275,800 0 0 0
OIL
11.9
11.9
11.25 12.13 11.15 4,703,900 0 0 0
ONE
7.5
7.5
7.40 7.50 7.20 64,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.8
24.8
24.20 24.75 24.20 8,900 0 0 0
ORS
14.1
14.1
14.10 14.25 13.90 2,851,400 0 0 0
PAC
53.6
53.6
53.60 54 53.10 123,900 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
24.0
24.0
24.09 24.34 23.70 1,823,300 0 0 0
PAP
19.7
19.7
19.70 19.70 19.70 400 0 0 0
PAS
4.1
4.1
4.20 4.20 4 260,300 0 0 0
PAT
95.7
95.7
98.50 99.70 95.60 16,900 0 0 0
PBC
7.9
7.9
8 8 7.80 57,200 0 0 0
PBP
13
13
13.10 13.10 13 11,500 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
29
29
28.35 29.10 28.30 5,193,800 0 0 0
PCC
20.7
20.7
20.70 20.70 20.70 100 0 0 0
PCE
18.3
18.3
18.23 18.61 18.23 4,100 0 0 0
PCF
5.7
5.7
5.10 5.70 5.10 1,200 0 0 0
PCG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PCH
10.7
10.7
10.64 10.82 10.55 106,000 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
10.4
10.4
10.30 10.40 10.30 11,200 0 0 0
PDB
10
10
10.19 10.19 9.90 9,600 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PDN
117.5
117.5
117.50 117.50 117.50 500 0 0 0
PDR
24.6
24.6
24.90 25.10 24.50 5,779,200 0 0 0
PDV
12.4
12.4
12.12 12.37 12.04 16,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8.1
8.1
8.10 8.10 8.10 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
28.6
28.6
28.25 29.20 28.15 1,001,800 0 0 0
PFL
2.7
2.7
2.70 2.70 2.50 592,100 0 0 0
PGB
17.8
17.8
18 18 17.70 3,700 0 0 0
PGC
14.8
14.8
15 15 14.50 39,900 0 0 0
PGD
34.4
34.4
34.41 34.60 34.36 500 0 0 0
PGI
24
24
24 24 24 6,800 0 0 0
PGN
7.8
7.8
7.50 7.80 6.80 77,700 0 0 0
PGS
30
30
30 30 30 0 0 0 0
PGT
3.5
3.5
3.40 3.50 3.20 4,900 0 0 0
PGV
23.7
23.7
23.80 24.20 23.70 42,000 0 0 0
PHC
6.2
6.2
6.16 6.24 6.13 86,400 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
71
71
71 71 71 100 0 0 0
PHP
29.1
29.1
29.70 29.90 28.30 92,000 0 0 0
PHR
60.7
60.7
60.90 61.20 60.60 138,300 0 0 0
PHS
12.6
12.6
12.62 12.62 12.62 0 0 0 0
PIA
26.2
26.2
26.22 26.22 26.22 100 0 0 0
PIC
19.6
19.6
18.16 19.63 18.16 4,600 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 0 0 0 0
PIT
6.1
6.1
6.20 6.20 6.12 1,500 0 0 0
PIV
4.9
4.9
4.80 5 4.40 205,300 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
PJS
28.0
28.0
21.71 27.98 21.71 1,100 0 0 0
PJT
9.7
9.7
10 10 9.72 12,200 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
27.4
27.4
28 28 27.20 469,000 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
2.90 2.90 2.90 400 0 0 0
PLP
5.3
5.3
5.24 5.26 5.15 100,700 0 0 0
PLX
41.5
41.5
41.05 41.50 40.55 1,026,500 0 0 0
PMB
9.9
9.9
9.82 10.10 9.82 17,000 0 0 0
PMC
87.0
87.0
86.03 87.12 86.03 2,800 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 18.50 500 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 100 0 0 0
PMS
32
32
30.50 33.60 30.50 3,800 0 0 0
PMT
6.7
6.7
6.70 6.70 6.70 20,000 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PNC
10.2
10.2
10.30 10.30 9.60 2,400 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
96.8
96.8
96.60 96.80 95.50 508,000 0 0 0
PNP
20.0
20.0
20.00 20.00 20.00 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
25.5
25.5
25.80 25.80 25 35,000 0 0 0
POT
18.5
18.5
18.40 18.50 18.40 200 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 4,000 0 0 0
POW
15.0
15.0
15.10 15.40 14.95 16,186,200 0 0 0
PPC
15.8
15.8
15.70 15.85 15.60 544,300 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
PPH
28.6
28.6
28.50 28.69 28.40 41,100 0 0 0
PPP
17.5
17.5
18 18 16.60 3,200 0 0 0
PPS
12.2
12.2
12.20 12.20 12.20 100 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
19
19 19 19 1,700 0 0 0
PRE
18.7
18.7
18.55 18.74 18.45 24,100 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PRT
11.5
11.5
11.80 11.80 11 800 0 0 0
PSB
8.6
8.6
8 8.60 8 766,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.4
13.4
13.50 13.50 13.20 26,000 0 0 0
PSE
11.4
11.4
11 11.70 11 16,500 0 0 0
PSH
6.1
6.1
6.20 6.22 6.09 980,300 0 0 0
PSI
8.3
8.3
8.40 8.40 8.10 109,500 0 0 0
PSL
13.8
13.8
13.10 13.79 13.10 200 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 10.50 307,900 0 0 0
PSW
8.9
8.9
8.10 8.85 8.10 379,600 0 0 0
PTB
73.0
73.0
73.17 73.76 72.18 144,200 0 0 0
PTC
5.6
5.6
5.60 5.66 5.58 36,700 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
34.4
34.4
32.50 34.80 32.50 1,600 0 0 0
PTL
3.9
3.9
3.92 4 3.92 51,400 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PTT
7
7
7 7.90 7 2,900 0 0 0
PTV
4.6
4.6
4.50 4.60 4.40 7,500 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.8
2.8
2.70 2.90 2.70 70,500 0 0 0
PVB
29.2
29.2
29.10 29.50 28.90 257,200 0 0 0
PVC
15.9
15.9
15.70 16.10 15.60 1,048,700 0 0 0
PVD
31.5
31.5
31.60 31.60 31.20 2,338,100 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
8.0
8.0
8.03 8.12 7.94 68,800 0 0 0
PVI
55.1
55.1
55.86 56.05 55.01 36,400 0 0 0
PVM
16
16
16.20 16.20 16 6,200 0 0 0
PVO
7.6
7.6
7.20 7.60 7.20 119,700 0 0 0
PVS
43.6
43.6
43.80 44 43.30 2,960,500 0 0 0
PVT
30.3
30.3
30.50 30.80 30.20 3,436,900 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 3.70 3.40 21,200 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
3
3
2.90 3 2.80 54,000 0 0 0
PXL
14.5
14.5
14.60 14.70 14.40 86,700 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.8
3.8
3.90 3.90 3.70 112,900 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.4
14.4
14.20 14.60 14.10 483,000 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 0 0 0 0
QNC
6.7
6.7
6.80 6.80 6.70 8,900 0 0 0
QNP
38.5
38.5
37.15 38.50 36.90 11,900 0 0 0
QNS
48.3
48.3
48.29 48.39 48.19 449,600 0 0 0
QNT
6.3
6.3
6.30 6.30 6.30 600 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
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QTP
16.8
16.8
16.80 16.80 16.60 260,000 0 0 0
RAL
128.0
128.0
128.01 129.78 127.82 24,000 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 4,800 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
12.70 13.10 12.70 10,000 0 0 0
RDP
5.4
5.4
5.36 5.50 5.25 220,900 0 0 0
REE
63.7
63.7
63.40 63.70 62.70 672,100 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
26.4
26.4
26.40 26.40 26.40 0 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
49.0
49.0
51.58 51.58 48.95 1,000 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 0 0 0 0
S99
11.0
11.0
11.14 11.24 10.86 271,400 0 0 0
SAB
60.0
60.0
61.51 61.80 59.77 1,464,400 0 0 0
SAC
27.4
27.4
25.50 28 25.50 45,700 0 0 0
SAF
53
53
53 53 53 3,500 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.2
7.2
7.21 7.29 7.15 1,023,100 0 0 0
SAP
19.4
19.4
16.90 19.40 16.90 700 0 0 0
SAS
34.3
34.3
34.39 34.39 32.96 29,500 0 0 0
SAV
17.1
17.1
17.30 17.50 16.90 88,300 0 0 0
SB1
6.5
6.5
6.41 6.50 6.41 1,100 0 0 0
SBA
32.5
32.5
32.30 32.50 32.30 2,000 0 0 0
SBB
14.6
14.6
14.60 14.60 14.50 62,400 0 0 0
SBD
10.1
10.1
10.40 10.40 9.90 114,500 0 0 0
SBG
13.2
13.2
13.15 13.20 13 154,100 0 0 0
SBH
58
58
58 58 58 0 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 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
6.6
6.6
6.80 6.80 6.60 673,900 0 0 0
SBT
11.7
11.7
11.75 11.80 11.60 1,549,800 0 0 0
SBV
10.6
10.6
10.60 10.60 10.55 3,000 0 0 0
SC5
18.3
18.3
19.21 19.26 18.32 4,200 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.3
65.3
65.40 65.70 65.30 45,000 0 0 0
SCI
12.9
12.9
13 13 12.90 35,700 0 0 0
SCJ
4
4
4 4 3.80 5,800 0 0 0
SCL
37
37
37 37.20 37 14,400 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.0
7.0
6.95 7.05 6.90 1,449,000 0 0 0
SCS
86
86
86 86 84.60 98,400 0 0 0
SCY
13.9
13.9
13.50 13.90 13.50 1,000 0 0 0
SD2
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SD3
7.3
7.3
7.80 7.80 6.20 1,500 0 0 0
SD5
8.1
8.1
7.90 8.10 7.90 15,400 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
12.10 12.10 11.90 97,000 0 0 0
SDA
6
6
5.80 6.10 5.80 61,000 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.9
1.9
2 2 1.90 40,000 0 0 0
SDG
16.6
16.6
16.60 16.60 16.60 500 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 30 100 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 34.95 34.95 6,500 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
28.90 28.90 28.90 200 0 0 0
SEB
47.7
47.7
47.71 47.71 47.71 100 0 0 0
SED
20.9
20.9
20.50 20.90 20.50 13,600 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
24.4
24.4
24.40 25.50 24.40 2,900 0 0 0
SFG
14
14
13.70 14 13.70 24,100 0 0 0
SFI
33.6
33.6
33.55 33.60 33.50 4,100 0 0 0
SFN
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGB
13.4
13.4
13.10 13.40 13.10 14,300 0 0 0
SGC
99.1
99.1
99.13 99.13 99.13 100 0 0 0
SGD
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.7
14.7
14.20 14.70 14.20 1,200 0 0 0
SGN
80.8
80.8
81.40 81.69 80.53 45,400 0 0 0
SGP
30.1
30.1
31 31.20 30 360,100 0 0 0
SGR
30.5
30.5
31.50 32 30.10 121,200 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
14.1
14.1
14.20 14.50 14.05 68,700 0 0 0
SHA
4.5
4.5
4.60 4.62 4.50 4,600 0 0 0
SHB
11.1
11.1
11.16 11.21 11.01 20,544,800 0 0 0
SHC
16.2
16.2
20 20 16.20 1,200 0 0 0
SHE
10.8
10.8
11.20 11.20 10.70 52,600 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
15 15 14.95 587,700 0 0 0
SHN
6.5
6.5
7.40 7.40 6.50 1,200 0 0 0
SHP
35.7
35.7
35.75 35.75 35.50 10,800 0 0 0
SHS
18.4
18.4
18.50 18.70 18.30 10,264,600 0 0 0
SID
12
12
12.50 12.50 12 11,700 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
12.0
12.0
12.02 12.02 12.02 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.3
16.3
16.30 16.40 16.20 75,200 0 0 0
SJE
27
27
26 27.50 26 196,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.5
15.5
13.50 15.50 13.50 71,500 0 0 0
SJM
8.1
8.1
9.50 9.50 8.10 13,100 0 0 0
SJS
62
62
62 62 60.70 13,000 0 0 0
SKG
13.8
13.8
13.90 13.90 13.76 203,300 0 0 0
SKH
28.9
28.9
30.30 30.30 28.90 1,000 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
42.4
42.4
42.47 42.47 42.00 13,300 0 0 0
SLS
174.2
174.2
171.40 174.20 171 8,700 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 0 0 0 0
SMB
36.9
36.9
36.94 36.94 36.56 2,100 0 0 0
SMC
15.7
15.7
15.10 15.65 14.85 1,545,000 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 600 0 0 0
SMT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.1
36.1
36 36.10 35.60 4,700 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
10.20 10.20 10.20 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.50 2.50 2.40 125,000 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SRA
4
4
4 4 3.90 506,100 0 0 0
SRB
2.8
2.8
2.70 2.80 2.70 20,000 0 0 0
SRC
32.8
32.8
32.80 32.80 32.80 1,200 0 0 0
SRF
9.8
9.8
9.60 9.81 9.37 3,100 0 0 0
SRT
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
SSB
20.2
20.2
20.14 20.41 20.06 4,467,700 0 0 0
SSC
34.6
34.6
34.84 34.84 34.55 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SSH
69
69
69 69.10 68.80 52,900 0 0 0
SSI
36.2
36.2
36.20 36.30 35.80 9,768,900 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
9.20 9.25 9.10 227,500 0 0 0
STB
30.9
30.9
30.60 31.20 30.45 13,605,100 0 0 0
STC
17.1
17.1
17.20 17.30 17.10 900 0 0 0
STG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
STH
9.1
9.1
9.80 9.80 8.60 1,200 0 0 0
STK
32.4
32.4
31.80 32.50 31.80 190,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
9.10 10 9.10 6,600 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
25.6
25.6
26.00 26.00 25.51 1,900 0 0 0
SVD
2.9
2.9
2.90 2.95 2.83 49,500 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
66
66
66 66 66 0 0 0 0
SVN
3.3
3.3
3.20 3.30 3.20 19,700 0 0 0
SVT
11.7
11.7
11.66 11.70 11.57 22,300 0 0 0
SWC
33.5
33.5
32.40 33.70 31.50 105,000 0 0 0
SZB
42.2
42.2
41.67 42.24 40.91 6,500 0 0 0
SZC
41.8
41.8
41.95 42.10 41.80 1,403,000 0 0 0
SZE
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SZG
30.9
30.9
30.83 30.93 30.64 3,600 0 0 0
SZL
41.8
41.8
42.20 42.50 41.80 7,600 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 0 0 0 0
TA9
13.7
13.7
13.70 13.80 13.70 25,300 0 0 0
TAL
17.3
17.3
17.30 17.40 17.30 5,400 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
40.51 40.51 40.51 0 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
10.7
10.7
10.80 10.80 10.50 390,900 0 0 0
TCB
24.2
24.2
24.50 24.50 24.08 17,027,300 0 0 0
TCD
6.2
6.2
6.26 6.30 6.21 902,900 0 0 0
TCH
19.9
19.9
19.20 20.20 19.20 17,348,500 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
36.2
36.2
37.30 37.30 36 72,900 0 0 0
TCM
52.1
52.1
51 53 50.90 4,295,900 0 0 0
TCO
11.9
11.9
11.70 11.90 11.70 13,900 0 0 0
TCR
3.7
3.7
3.74 3.74 3.51 400 0 0 0
TCT
21.2
21.2
21.15 21.20 20.95 39,900 0 0 0
TCW
32.3
32.3
32 32.30 32 9,800 0 0 0
TDB
42
42
42 42 42 9,100 0 0 0
TDC
8.9
8.9
8.98 8.98 8.83 130,300 0 0 0
TDF
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TDG
4.4
4.4
4.59 4.59 4.32 60,200 0 0 0
TDH
3.3
3.3
3.36 3.36 3.30 214,300 0 0 0
TDM
48.5
48.5
49.50 50 48.50 25,100 0 0 0
TDN
10.8
10.8
10.80 10.80 10.50 325,400 0 0 0
TDP
30.7
30.7
30.82 30.82 30.64 80,000 0 0 0
TDS
22.6
22.6
22.62 22.62 22.40 160,200 0 0 0
TDT
7
7
6.90 7 6.90 52,200 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
55.7
55.7
55.70 55.70 55.70 100 0 0 0
TEG
9.7
9.7
9.12 9.72 8.70 763,600 0 0 0
TEL
13.1
13.1
13 13.10 13 131,300 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18
18
18.10 18.10 18 8,000 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 100 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 11.50 200 0 0 0
THD
35.2
35.2
35.50 35.50 35.10 2,600 0 0 0
THG
41.9
41.9
41.75 42.30 41.50 17,000 0 0 0
THM
7.5
7.5
7.36 7.45 7.36 600 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
THS
11
11
11 11 11 0 0 0 0
THT
12.4
12.4
12.30 12.40 12.30 23,100 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 0 0 0 0
TID
26.5
26.5
24.84 26.81 24.55 141,200 0 0 0
TIE
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TIG
14.7
14.7
14.90 15 14.50 2,350,800 0 0 0
TIN
10.9
10.9
10.81 10.91 10.62 10,700 0 0 0
TIP
23.8
23.8
24.10 24.50 23.75 383,600 0 0 0
TIS
5.4
5.4
5.50 5.60 5.20 181,800 0 0 0
TIX
35
35
35 35 35 200 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
5.05 5.08 5.02 23,200 0 0 0
TLG
51.7
51.7
51.86 52.05 51.46 15,600 0 0 0
TLH
8.1
8.1
8.23 8.30 8.07 1,620,500 0 0 0
TLI
5.7
5.7
6 6 5.30 3,200 0 0 0
TLP
7.2
7.2
6.80 7.20 6.80 110,300 0 0 0
TLT
23.6
23.6
23.59 23.59 23.59 100 0 0 0
TMB
79.1
79.1
79.30 79.50 78.50 34,100 0 0 0
TMC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 0 0 0 0
TMP
70
70
70 70 70 1,000 0 0 0
TMS
50.5
50.5
49.10 50.49 49.10 11,000 0 0 0
TMT
13.1
13.1
13.20 13.20 12.55 9,100 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 300 0 0 0
TN1
11.8
11.8
11.84 11.84 11.54 900 0 0 0
TNA
4.8
4.8
4.66 4.83 4.66 92,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
42.8
42.8
45.65 45.65 42.84 2,700 0 0 0
TNG
23.3
23.3
23.35 23.90 23.26 2,441,100 0 0 0
TNH
22.4
22.4
22.38 23.08 22.10 2,075,900 0 0 0
TNI
2.6
2.6
2.63 2.64 2.58 97,600 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
5.17 5.17 5.05 322,300 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58
58
59.80 59.80 57.80 40,800 0 0 0
TOT
16.7
16.7
16.50 16.68 16.42 5,200 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 100 0 0 0
TPB
18.1
18.1
18.20 18.24 17.90 8,452,000 0 0 0
TPC
6
6
5.90 6 5.90 8,200 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 80 80 200 0 0 0
TRC
44.6
44.6
43.35 44.90 43.35 5,400 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.1
7.1
7 7.10 6.90 26,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
51.1
51.1
51.80 51.80 51.10 2,900 0 0 0
TSC
3.2
3.2
3.21 3.28 3.20 601,500 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TSG
17.3
17.3
17.30 17.30 17.30 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
9.2
9.2
9.01 9.22 9.01 520,100 0 0 0
TTC
11
11
11 11 11 100 0 0 0
TTD
67.2
67.2
67.20 67.20 67.20 100 0 0 0
TTE
14.5
14.5
14.45 14.45 14.45 2,300 0 0 0
TTF
4.0
4.0
4.01 4.04 3.98 1,671,100 0 0 0
TTG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TTH
4.3
4.3
4.30 4.30 4.20 317,800 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
19.7
19.7
19.50 19.80 18.90 792,900 0 0 0
TTP
95
95
103.90 103.90 95 3,100 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
33.5
33.5
33.70 33.70 33 300 0 0 0
TUG
18.1
18.1
18.37 18.37 17.40 400 0 0 0
TV1
22.7
22.7
22.61 22.71 22.51 13,300 0 0 0
TV2
49.8
49.8
50.90 50.90 49.50 430,200 0 0 0
TV3
12.8
12.8
12.30 12.90 12.30 500 0 0 0
TV4
14.2
14.2
14.10 14.40 14.10 19,100 0 0 0
TV6
6.5
6.5
6.60 6.60 6.50 49,500 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
8.8
8.8
8.90 8.90 8.67 273,700 0 0 0
TVC
9.9
9.9
10 10 9.80 345,300 0 0 0
TVD
12.8
12.8
12.80 13 12.70 60,300 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
10.1
10.1
10 11 10 5,400 0 0 0
TVN
7.5
7.5
7.40 7.50 7.20 670,100 0 0 0
TVS
27.1
27.1
27.60 27.75 26.30 1,654,200 0 0 0
TVT
16.9
16.9
17.09 17.09 16.86 23,400 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
11.6
11.6
10.60 11.60 10.60 200,900 0 0 0
TYA
10.4
10.4
10.69 10.69 10.45 6,700 0 0 0
UCT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDJ
9.5
9.5
9.50 9.50 9.50 6,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
39.5
39.5
39.45 39.45 39.45 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.7
10.7
11 11 10.10 32,300 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
19
19
19 19 19 100 0 0 0
V12
12
12
12 12 12 100 0 0 0
V21
7.2
7.2
7 7.20 6.70 44,100 0 0 0
VAB
9.9
9.9
10 10 9.80 507,700 0 0 0
VAF
13.3
13.3
12.90 14.05 12.90 1,600 0 0 0
VAV
40
40
39.10 40 39.10 600 0 0 0
VBB
10.9
10.9
11 11 10.90 1,700 0 0 0
VBC
19.5
19.5
19.60 19.80 19.30 5,100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.6
11.6
11.60 11.60 11.60 3,200 0 0 0
VC1
8.3
8.3
8.30 8.30 8.30 1,200 0 0 0
VC2
8.8
8.8
8.80 8.80 8.70 51,500 0 0 0
VC3
25.6
25.6
25.63 25.80 25.36 504,300 0 0 0
VC6
15.8
15.8
15.81 15.81 15.81 0 0 0 0
VC7
12
12
12.10 12.10 11.90 291,000 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 700 0 0 0
VCA
9.6
9.6
9.50 9.60 8.95 7,200 0 0 0
VCB
86.6
86.6
87.30 87.50 86.50 2,174,300 0 0 0
VCC
10.2
10.2
10.40 10.50 10 20,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222
222
222 222 222 200 0 0 0
VCG
19.6
19.6
20.05 20.15 19.60 4,738,500 0 0 0
VCI
37.4
37.4
37.13 37.89 36.90 4,870,900 0 0 0
VCM
17.1
17.1
17.50 17.50 15.40 58,800 0 0 0
VCP
25.8
25.8
23 25.80 23 496,000 0 0 0
VCR
23.1
23.1
23.10 23.60 23.10 5,100 0 0 0
VCS
80.1
80.1
82.50 83 79.80 430,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.4
31.4
31.50 31.50 31.40 2,800 0 0 0
VCX
3.9
3.9
3.90 3.90 3.90 2,600 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
38.4
38.4
35.92 38.42 35.92 111,200 0 0 0
VDS
23.3
23.3
22.69 23.32 22.47 1,836,400 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
4.1
4.1
4.90 4.90 4.10 27,700 0 0 0
VE3
7.4
7.4
8.30 8.30 7.40 400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.90 4.90 4.40 29,700 0 0 0
VE9
2
2
2 2 1.90 10,300 0 0 0
VEA
47.3
47.3
48 48.20 47 1,507,300 0 0 0
VEC
10
10
10.40 10.40 9.50 32,700 0 0 0
VEF
211.5
211.5
210.50 212 209 2,700 0 0 0
VES
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VET
23
23
23 23 23 1,100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
74.1
74.1
74.40 74.60 74.11 72,600 0 0 0
VFR
12.2
12.2
12.40 12.40 12 5,400 0 0 0
VGC
54.6
54.6
54.60 55 54.30 400,200 0 0 0
VGG
38.4
38.4
37.60 38.80 37.60 11,600 0 0 0
VGI
108.9
108.9
108.80 111 104 1,720,000 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
26.0
26.0
26.13 26.13 26.04 4,800 0 0 0
VGR
58.0
58.0
58.06 58.06 56.22 45,500 0 0 0
VGS
35.9
35.9
36.29 36.67 35.81 659,400 0 0 0
VGT
15.1
15.1
15.21 15.31 14.92 1,541,200 0 0 0
VGV
30
30
30 30 30 100 0 0 0
VHC
75.8
75.8
77.20 80.30 75.80 4,324,300 0 0 0
VHD
11.7
11.7
10.60 11.70 10.30 1,200 0 0 0
VHE
3
3
3.10 3.10 3 355,400 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2 1,473,600 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
38
38
38.30 38.35 37.75 7,996,800 0 0 0
VIB
18.8
18.8
19.02 19.02 18.72 4,359,900 0 0 0
VIC
41.5
41.5
42.35 42.45 41.45 3,271,200 0 0 0
VID
5.4
5.4
5.42 5.48 5.42 15,000 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
VIF
15.7
15.7
15.43 15.72 15.43 2,200 0 0 0
VIG
7.5
7.5
7.70 7.70 7.40 603,600 0 0 0
VIH
11.5
11.5
11.43 11.53 11.43 1,200 0 0 0
VIM
24.6
24.6
24.57 24.57 24.57 300 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.7
14.7
14.70 14.85 14.45 849,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
17.5
17.5
15.70 17.50 15.70 300 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
15.1
15.1
15.27 15.35 15.10 15,750,500 0 0 0
VJC
103.3
103.3
104.80 104.80 102 1,365,500 0 0 0
VLA
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VLB
36.6
36.6
36.80 37.20 36.20 86,400 0 0 0
VLC
22.6
22.6
23 23.40 22.30 784,300 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
7.7
7.7
6.90 7.70 6.90 106,100 0 0 0
VLW
22.8
22.8
22.78 22.78 22.78 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 1,000 0 0 0
VMD
17.3
17.3
17.45 17.45 17.30 2,000 0 0 0
VMG
4
4
4 4 3.60 400 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.8
24.8
24.75 24.85 24.75 5,100 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
17.9
17.9
19.12 19.12 17.53 26,400 0 0 0
VNB
11.6
11.6
11.40 11.60 11.40 116,300 0 0 0
VNC
40.3
40.3
38.12 40.33 37.54 38,800 0 0 0
VND
16.3
16.3
16.63 16.78 16.30 17,803,600 0 0 0
VNE
5.2
5.2
5.13 5.28 5.11 117,400 0 0 0
VNF
11.1
11.1
10.15 11.09 10.15 60,900 0 0 0
VNG
8.4
8.4
8.50 8.50 8.33 12,700 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
15.5
15.5
15.43 15.53 14.99 18,200 0 0 0
VNM
65.3
65.3
66 66 65.10 6,155,000 0 0 0
VNP
11.5
11.5
11.40 11.50 11.30 4,600 0 0 0
VNR
25.1
25.1
25.09 25.28 24.61 20,300 0 0 0
VNS
11
11
10.90 11 10.90 69,500 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNZ
580
580
588 588 580 1,100 0 0 0
VOC
18.7
18.7
18.90 18.90 18.60 33,700 0 0 0
VOS
18.9
18.9
19.60 19.70 18.30 4,640,300 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19
19
18.65 19.20 18.40 51,393,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.3
26.3
26.26 26.26 26.26 5,100 0 0 0
VPG
14.8
14.8
14.90 15 14.67 498,400 0 0 0
VPH
8.1
8.1
8.15 8.20 8.12 254,900 0 0 0
VPI
47.8
47.8
48 48 47.33 1,214,500 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.3
9.3
9.31 9.33 9.23 28,800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VRC
10.5
10.5
10.50 10.65 10.30 35,400 0 0 0
VRE
20.7
20.7
21.15 21.20 20.65 10,528,900 0 0 0
VRG
29.1
29.1
29.65 29.65 29.08 63,800 0 0 0
VSA
25.1
25.1
25.10 25.10 24.92 10,900 0 0 0
VSC
20.9
20.9
20.84 21.12 20.74 6,786,400 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VSF
33.9
33.9
34 34 32 4,700 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.6
49.6
49.95 49.95 49.40 1,500 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 0 0 0 0
VSN
23.4
23.4
19.90 23.40 19.71 51,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.9
3.9
3.80 3.90 3.50 13,100 0 0 0
VTB
10.9
10.9
10.90 10.90 10.65 5,800 0 0 0
VTC
11.8
11.8
10.20 11.90 10 12,100 0 0 0
VTD
8.9
8.9
8.90 8.90 8.60 30,300 0 0 0
VTE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
VTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTH
7.8
7.8
8.30 8.30 7.80 200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
91.5
91.5
91.50 95.93 85.50 325,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
12.90 13.25 12.85 1,084,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24
24
24 24.30 23.50 43,100 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 53,700 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.8
9.8
9.64 9.91 9.38 383,500 0 0 0
VUA
18.5
18.5
18.50 18.50 18.50 300 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 10.36 500 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
210
210
208 210 208 700 0 0 0
WSB
48
48
48 48 48 100 0 0 0
WSS
5.9
5.9
5.70 5.90 5.70 17,600 0 0 0
WTC
13.6
13.6
12.80 14.30 12.80 31,200 0 0 0
X20
10.2
10.2
10.30 10.30 10.20 5,800 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
7.4
7.4
7.70 7.70 7.40 18,100 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 100 0 0 0
XPH
6.4
6.4
6.30 6.40 6.30 800 0 0 0
YBC
5
5
5 5 5 0 0 0 0
YBM
11.0
11.0
10.60 10.98 10.50 300 0 0 0
YEG
9.4
9.4
9.38 9.50 9.20 1,347,200 0 0 0
YTC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
^BB
297.9
297.9
294.20 299 291.62 1,474,892 0 0 0
^BDS
858.9
858.9
866.19 871.10 853.20 5,462,178 0 0 0
^BH
1,276.3
1,276.3
1,272.14 1,286.41 1,259.65 326,162 0 0 0
^BL
3,005.0
3,005.0
2,970.72 3,024.14 2,942.40 4,939,906 0 0 0
^CAOSU
300
300
300.42 303.70 297.47 639,796 0 0 0
^CBTS
2,061.9
2,061.9
2,065.01 2,148.99 2,050.27 3,115,499 0 0 0
^CK
1,535.5
1,535.5
1,534.53 1,553.24 1,517.23 7,704,033 0 0 0
^CNTT
6,393.6
6,393.6
6,239.59 6,462.59 6,153.61 8,301,678 0 0 0
^CSSK
2,213.8
2,213.8
2,194.37 2,233.88 2,175.80 221,187 0 0 0
^DAUKHI
718.1
718.1
714.46 723.21 710.07 3,214,801 0 0 0
^DNP
686.9
686.9
695.83 697.85 678.96 1,384,098 0 0 0
^DUOCPHAM
4,342.8
4,342.8
4,357.50 4,424.27 4,299.54 1,982,928 0 0 0
^DVLTAUGT
115.3
115.3
114.26 115.88 113.49 27,186 0 0 0
^DVTVHT
962.9
962.9
965.15 982.13 948.65 314,619 0 0 0
^GELEX
1,205.9
1,205.9
1,208.82 1,219.99 1,197.27 8,060,173 0 0 0
^GIAODUC
886.6
886.6
882.22 892.87 873.02 34,855 0 0 0
^HASTC
243.6
243.6
244.43 245.02 242.60 58,024,953 0 0 0
^HK
1,274.0
1,274.0
1,259.24 1,277.12 1,226.99 1,599,127 0 0 0
^KK
794.0
794.0
793.94 800.28 787.44 2,289,271 0 0 0
^LARGECAP
2,426.3
2,426.3
2,419 2,450.08 2,383.01 6,730,140 0 0 0
^LOUIS
391.8
391.8
393.92 396.22 388.29 42,315 0 0 0
^MIDCAP
899.0
899.0
899.37 909.94 891.06 6,586,489 0 0 0
^NANGLUONG
1,190.5
1,190.5
1,188.51 1,202.75 1,183.26 4,288,884 0 0 0
^NH
1,698.5
1,698.5
1,699.51 1,714.19 1,681.59 9,889,448 0 0 0
^NHUA
1,247.8
1,247.8
1,247.15 1,259.04 1,230.55 434,881 0 0 0
^NLN
95.0
95.0
97.44 98.35 94.43 11,837,328 0 0 0
^PHANBON
3,565.6
3,565.6
3,555.15 3,673.30 3,519.44 5,045,778 0 0 0
^SMALLCAP
918.2
918.2
916.80 931.61 907.44 1,832,779 0 0 0
^SPCS
822.1
822.1
823.41 828.01 813.20 199,437 0 0 0
^SXHGD
760.8
760.8
756.18 772.94 752.02 1,559,986 0 0 0
^SXNHC
2,204.4
2,204.4
2,216.13 2,243.89 2,187.36 3,468,562 0 0 0
^SXPT
1,478.4
1,478.4
1,475.92 1,482.75 1,459.22 428,903 0 0 0
^SXTBMM
197.8
197.8
198.29 198.93 196.31 101,440 0 0 0
^TBD
1,279.5
1,279.5
1,282.67 1,303.23 1,268.50 13,385,048 0 0 0
^TCK
161.1
161.1
162.16 163.05 160.24 235,535 0 0 0
^THEP
3,041.6
3,041.6
3,044.92 3,066.43 3,026.56 18,142,325 0 0 0
^TI
955.3
955.3
953.19 965.70 950.23 2,386,347 0 0 0
^TPDU
1,974.2
1,974.2
1,996.32 2,006.06 1,962.78 4,683,792 0 0 0
^UPCOM
98.4
98.4
98.31 98.46 97.61 55,771,774 0 0 0
^VLXD
3,790.0
3,790.0
3,801.31 3,829.48 3,774.48 16,839,549 0 0 0
^VN30
1,314.2
1,314.2
1,313.51 1,319.31 1,300.67 265,001,700 0 0 0
^VNINDEX
1,279.8
1,279.8
1,283 1,284.14 1,270.66 767,937,021 0 0 0
^VTKB
852.4
852.4
836.08 860.22 826.90 3,100,388 0 0 0
^XD
1,023.2
1,023.2
1,020.61 1,032.36 1,011.55 2,263,960 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |