DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/06/2024

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 20/06/2024

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 32.64 100 0 0 0
AAA
11.3
11.3
11.25 11.35 11.05 3,367,200 0 0 0
AAH
5.6
5.6
5.60 5.70 5.40 1,929,500 0 0 0
AAM
8.4
8.4
8.40 8.40 8.15 8,900 0 0 0
AAS
8.5
8.5
8.50 8.50 8.30 516,000 0 0 0
AAT
4.2
4.2
4.10 4.20 4.07 50,600 0 0 0
AAV
5.7
5.7
5.60 5.80 5.60 797,100 0 0 0
ABB
8.4
8.4
8.50 8.50 8.30 1,233,600 0 0 0
ABC
17.2
17.2
15.05 17.15 14.85 951,600 0 0 0
ABI
25.8
25.8
25.52 26.10 25.33 168,800 0 0 0
ABR
13.5
13.5
13.45 13.80 13.45 8,200 0 0 0
ABS
5.2
5.2
5.30 5.30 5.21 443,100 0 0 0
ABT
35
35
35 35 35 0 0 0 0
ABW
10.2
10.2
10.20 10.30 10 91,600 0 0 0
ACB
24.8
24.8
24.55 24.85 24.40 10,170,900 0 0 0
ACC
14.2
14.2
14.50 14.55 14.20 53,900 0 0 0
ACE
35.4
35.4
35.30 35.40 34.63 16,000 0 0 0
ACL
13.3
13.3
13.20 13.25 13.15 49,300 0 0 0
ACS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ACV
134.4
134.4
131.90 136.50 131 449,500 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 100 0 0 0
ADG
17.0
17.0
16.15 17 16.15 4,600 0 0 0
ADS
12.2
12.2
12.50 12.69 12.18 616,300 0 0 0
AFX
8.4
8.4
8.50 8.50 8.30 50,200 0 0 0
AG1
9
9
9 9 8.70 300 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
19.8
19.8
20.40 20.40 19.60 1,434,600 0 0 0
AGM
4.4
4.4
4.50 4.57 4.35 221,300 0 0 0
AGP
41.4
41.4
41.40 41.40 41.40 500 0 0 0
AGR
20.9
20.9
21.20 21.30 20.55 1,239,800 0 0 0
AGX
60.1
60.1
60.10 60.10 60.10 200 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
ALT
14
14
14 14 14 0 0 0 0
ALV
8.1
8.1
8.60 8.60 7.80 59,300 0 0 0
AMC
17.5
17.5
18.40 18.40 17.50 1,200 0 0 0
AME
6.2
6.2
6.50 6.50 6 2,400 0 0 0
AMP
13.9
13.9
15.90 15.90 13.60 1,700 0 0 0
AMS
12.1
12.1
11.66 12.15 11.56 1,094,000 0 0 0
AMV
3.5
3.5
3.50 3.60 3.50 396,700 0 0 0
ANT
13.8
13.8
13.50 13.80 13.50 7,600 0 0 0
ANV
33.8
33.8
34 34.10 33.10 1,214,400 0 0 0
APF
60.1
60.1
59.67 60.28 59.67 9,700 0 0 0
APG
13
13
13.30 13.30 13 68,900 0 0 0
APH
9.4
9.4
9.40 9.59 9.26 1,568,100 0 0 0
API
7.8
7.8
7.90 8 7.50 1,178,900 0 0 0
APL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
APP
14
14
14.60 14.60 14 1,600 0 0 0
APS
7.6
7.6
7.80 7.80 7.40 721,500 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.9
19.9
20.90 20.90 19.30 2,600 0 0 0
ASM
10.5
10.5
10.68 10.73 10.41 2,908,000 0 0 0
ASP
4.5
4.5
4.53 4.79 4.50 197,400 0 0 0
AST
64.4
64.4
63.90 64.70 63.50 22,700 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
16.2
16.2
16.30 19.20 16.20 4,000 0 0 0
AVC
57.5
57.5
57.50 57.50 57.50 2,200 0 0 0
BAB
12.3
12.3
12.20 12.30 12.20 1,300 0 0 0
BAF
21.0
21.0
21.35 21.45 20.85 2,926,300 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
41.2
41.2
41.18 41.28 39.60 3,900 0 0 0
BBC
48.8
48.8
48.72 48.81 48.72 600 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 0 0 0 0
BBS
9.6
9.6
9.64 9.64 9.64 0 0 0 0
BBT
8.5
8.5
8.40 8.50 8.40 3,700 0 0 0
BCA
17.7
17.7
17.40 18 17.20 76,600 0 0 0
BCC
9.1
9.1
9 9.20 8.80 301,500 0 0 0
BCE
6.0
6.0
6 6.01 5.91 18,200 0 0 0
BCF
28.5
28.5
28.47 28.47 28.47 100 0 0 0
BCG
8.1
8.1
8.32 8.37 8.09 6,880,300 0 0 0
BCM
64
64
62.90 65.20 62.60 1,459,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
11 11 10.70 1,400 0 0 0
BCR
6.2
6.2
6.12 6.31 6.02 1,395,800 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
31.31 31.49 31.31 5,900 0 0 0
BDT
10.5
10.5
10.30 10.50 10.30 92,200 0 0 0
BDW
22.5
22.5
22.34 22.53 22.15 1,900 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
40
40
39.15 40 39.05 981,000 0 0 0
BGW
16
16
16 16 16 2,000 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
12.4
12.4
12.50 12.50 12.40 3,600 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
38.0
38.0
37.42 37.95 36.75 1,100 0 0 0
BHP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BIC
33.2
33.2
32.86 33.38 32.76 97,000 0 0 0
BID
45.5
45.5
46 46.20 45.35 2,671,200 0 0 0
BIG
8.8
8.8
9.10 9.30 8.70 101,200 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 0 0 0 0
BKG
4.0
4.0
4.08 4.08 4 203,200 0 0 0
BLI
12.6
12.6
12 12.60 11.90 174,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.8
44.8
43.78 44.80 43.78 3,100 0 0 0
BMC
17.6
17.6
17.35 17.60 17.35 13,100 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
13.1
13.1
15.60 15.60 13 134,200 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 200 0 0 0
BMI
26.5
26.5
25.90 27 25.80 1,093,400 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.1
8.1
8.50 8.50 8.10 400 0 0 0
BMP
109.8
109.8
108.70 110 108.20 241,500 0 0 0
BMS
10.3
10.3
10.40 10.40 10.20 113,000 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
13.9
13.9
14 14.20 13.70 379,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 2.90 2.70 398,300 0 0 0
BPC
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BQB
3.6
3.6
3.70 3.70 3.60 2,100 0 0 0
BRC
13.3
13.3
13.36 13.45 13.27 5,100 0 0 0
BRR
19
19
19 19 19 900 0 0 0
BRS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
BSA
22.2
22.2
22.90 23.20 22.20 7,600 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
18.5
18.5
15.82 18.50 15.82 11,900 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 4,000 0 0 0
BSH
22
22
21.60 22 21.30 13,500 0 0 0
BSI
51.6
51.6
52.18 52.64 51.55 446,100 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
10.8
10.8
10.10 10.90 9.60 13,500 0 0 0
BSQ
20.3
20.3
20.50 20.50 20.30 6,800 0 0 0
BSR
24.5
24.5
24.40 24.90 24.10 11,154,700 0 0 0
BST
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BTG
10.2
10.2
10.20 10.20 10.20 4,000 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 2.70 2.70 85,600 0 0 0
BTP
14
14
13.90 14.10 13.80 29,200 0 0 0
BTS
5.6
5.6
5.80 5.80 5.50 242,100 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
10.91 11.18 10.91 1,089,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
45.3
45.3
45.80 46.20 45 726,500 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 200 0 0 0
BVN
13.5
13.5
13.40 13.50 13.40 1,900 0 0 0
BVS
44.5
44.5
44.90 45.20 43.90 567,100 0 0 0
BWA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BWE
45.2
45.2
44.85 45.65 44.80 120,300 0 0 0
BWS
29.4
29.4
29.41 29.41 29.41 0 0 0 0
BXH
19.7
19.7
19.68 19.68 19.68 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.3
17.3
17.10 17.40 17 44,000 0 0 0
C47
5.6
5.6
5.63 5.70 5.60 113,700 0 0 0
C4G
9.8
9.8
9.80 9.90 9.70 659,500 0 0 0
C69
6.8
6.8
6.80 7.10 6.70 365,600 0 0 0
C92
5.6
5.6
4.90 5.60 4.90 21,900 0 0 0
CAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CAG
9.3
9.3
9.30 9.40 9.20 9,900 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
55.5
55.5
55.60 55.60 55 52,900 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 300 0 0 0
CAT
18.1
18.1
18.20 18.20 18.10 3,800 0 0 0
CAV
71
71
72 72 69.30 23,000 0 0 0
CBI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CBS
29.5
29.5
29.30 29.50 29.20 8,600 0 0 0
CC1
14.8
14.8
15 15.10 14.80 3,900 0 0 0
CC4
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22
22
21.50 22 21.50 5,000 0 0 0
CCL
10.9
10.9
11 11 10.45 1,065,000 0 0 0
CCM
45
45
45 45 45 400 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
16.6
16.6
16.61 16.61 16.32 25,800 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 600 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.65 19.80 19.55 299,500 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CDN
30.9
30.9
31.10 31.10 30.80 16,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.1
11.1
11.12 11.98 10.83 5,700 0 0 0
CDR
8.8
8.8
7.90 8.80 7.90 75,700 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CEO
16.8
16.8
16.95 17.14 16.57 5,157,100 0 0 0
CET
6.2
6.2
7.10 7.10 6.20 15,100 0 0 0
CFM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 500 0 0 0
CGV
4.1
4.1
4.10 4.10 3.40 48,100 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
32.6
32.6
32.54 32.73 32.54 22,700 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
11.4
11.4
10.40 11.40 10.40 78,400 0 0 0
CID
32.2
32.2
29 32.20 24.90 33,800 0 0 0
CIG
5.1
5.1
5.13 5.13 5.07 51,000 0 0 0
CII
16.3
16.3
16.50 16.65 16.30 4,291,000 0 0 0
CIP
2.8
2.8
2.70 2.90 2.70 7,900 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.7
44.7
44.74 44.74 44.74 0 0 0 0
CKD
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CKG
25.2
25.2
25.50 25.55 25.10 237,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.1
47.1
45.90 47.10 45.80 9,900 0 0 0
CLH
23
23
24.30 24.30 22.30 5,500 0 0 0
CLL
38.0
38.0
37.87 37.97 37.87 3,500 0 0 0
CLM
83.6
83.6
76.10 83.70 76.10 3,100 0 0 0
CLW
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CLX
17.9
17.9
17.41 18.57 17.22 985,600 0 0 0
CMC
11.6
11.6
12.20 12.20 11 12,500 0 0 0
CMD
22.1
22.1
21.90 22.09 21.90 4,100 0 0 0
CMF
218
218
218 218 218 0 0 0 0
CMG
69.9
69.9
70 71.70 69.10 1,699,600 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
9.4
9.4
9.90 9.90 9.40 30,100 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
17.60 17.70 17.10 201,700 0 0 0
CMT
23.4
23.4
23.24 23.43 23.24 409,600 0 0 0
CMV
10.2
10.2
10.25 10.25 10.20 5,200 0 0 0
CMW
13.6
13.6
12 16 12 1,400 0 0 0
CMX
10.6
10.6
10.45 10.65 10.15 1,369,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
CNG
33
33
33.35 33.50 32.70 197,700 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
19.1
19.1
19.05 19.68 18.34 103,600 0 0 0
COM
32.6
32.6
32.50 32.55 32.50 200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 200 0 0 0
CPC
18.1
18.1
18.10 18.20 18 1,300 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
28
28
26.50 28 26.50 10,300 0 0 0
CQT
10.4
10.4
10.39 10.39 10.39 0 0 0 0
CRC
6.3
6.3
6.27 6.32 6.17 56,600 0 0 0
CRE
8.0
8.0
8.10 8.10 7.90 136,800 0 0 0
CSC
28.6
28.6
28.90 28.90 27.90 78,400 0 0 0
CSI
33.3
33.3
34 34.50 32.60 33,600 0 0 0
CSM
15.3
15.3
15.23 15.57 15.23 41,600 0 0 0
CST
25.8
25.8
24.30 25.80 24.20 384,800 0 0 0
CSV
28.1
28.1
28.41 28.49 27.86 728,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.47 20.56 19.37 3,100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
76.5
76.5
76.30 77.80 75.80 1,469,300 0 0 0
CTF
32.8
32.8
32.90 33.10 32.55 224,300 0 0 0
CTG
32.2
32.2
32.30 32.55 32 7,044,100 0 0 0
CTI
17.3
17.3
17.25 17.40 17 581,700 0 0 0
CTP
6
6
5.40 6 5.40 287,600 0 0 0
CTR
158.5
158.5
158.90 161.70 155.90 411,900 0 0 0
CTS
42.7
42.7
43 43.45 42 1,241,600 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTW
23.7
23.7
26.30 26.30 23.70 500 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.4
28.4
28.45 28.50 28 4,700 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.8
11.8
11.50 11.80 11.50 4,500 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.8
48.8
48.50 49 48 106,200 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.2
18.2
18.20 18.20 18.20 2,400 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 100 0 0 0
DAG
2.5
2.5
2.51 2.53 2.48 389,300 0 0 0
DAH
4.0
4.0
3.95 3.96 3.90 265,400 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
9.04 9.09 8.82 6,300 0 0 0
DBC
31.2
31.2
31.14 31.36 30.54 6,363,000 0 0 0
DBD
42.2
42.2
42.35 42.35 41.80 144,000 0 0 0
DBM
26.7
26.7
26.70 26.70 26.70 100 0 0 0
DBT
11.8
11.8
11.84 12.28 11.49 72,500 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC4
11.4
11.4
11.82 11.82 11.09 422,400 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
29.5
29.5
29.80 30 28.90 501,300 0 0 0
DCM
37.3
37.3
37.77 37.77 36.78 3,625,600 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 4 3.80 467,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 3,000 0 0 0
DDV
19.1
19.1
19.41 19.41 18.83 1,552,900 0 0 0
DFC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
DFF
8
8
8.60 8.60 8 20,900 0 0 0
DGC
130
130
128.30 132.50 128.30 5,006,400 0 0 0
DGT
6.9
6.9
5.90 7.10 5.90 647,000 0 0 0
DGW
48.0
48.0
47.99 48.14 47.37 1,073,400 0 0 0
DHA
44.0
44.0
44.48 44.48 44.00 90,200 0 0 0
DHB
9.9
9.9
10 10 9.70 32,700 0 0 0
DHC
42.3
42.3
42.70 42.70 41.95 222,900 0 0 0
DHD
25
25
25 25 25 100 0 0 0
DHG
112.3
112.3
111.47 112.34 111.37 17,200 0 0 0
DHM
8.9
8.9
8.90 9.01 8.40 42,500 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
51.1
51.1
52 52.10 50.10 93,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.2
4.2
4.50 4.50 4.20 24,300 0 0 0
DIG
26.6
26.6
27.05 27.05 26.20 13,018,100 0 0 0
DIH
16.9
16.9
16.70 16.87 16.70 1,000 0 0 0
DL1
5.1
5.1
5 5.20 4.90 500,800 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.06 2.07 2.04 1,067,800 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DMC
62.4
62.4
62.10 62.68 62.10 1,100 0 0 0
DMN
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
21.8
21.8
25.50 29.28 21.82 47,200 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DNE
8.5
8.5
8.55 8.55 8.46 1,000 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
22
22
22 22 21.90 300 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 0 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
37.0
37.0
36.75 37.04 36.75 1,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
62.3
62.3
63 63 62 5,400 0 0 0
DPG
60
60
59.20 60 57.80 1,561,700 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
35.3
35.3
35.82 36.01 34.97 3,530,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.3
43.3
44.60 44.85 43.25 651,100 0 0 0
DQC
15
15
15.15 15.20 15 26,000 0 0 0
DRC
34
34
33.60 34.50 33.60 526,600 0 0 0
DRG
9.5
9.5
9.60 9.60 9.30 5,600 0 0 0
DRH
3.4
3.4
3.49 3.49 3.44 304,400 0 0 0
DRI
12.9
12.9
13.05 13.14 12.66 920,100 0 0 0
DRL
62.5
62.5
62.82 62.82 62.52 2,400 0 0 0
DS3
6.2
6.2
6.20 6.20 6.10 13,400 0 0 0
DSC
26.3
26.3
26.80 27 25.30 908,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 9,900 0 0 0
DSN
56.3
56.3
56.40 56.40 56.20 8,800 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
3.7
3.7
3.60 3.70 3.60 15,700 0 0 0
DTA
4.3
4.3
4.20 4.37 4.20 14,500 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.3
4.3
4.10 4.30 4.10 1,200 0 0 0
DTD
28.5
28.5
28.90 29.10 28.10 556,400 0 0 0
DTE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.40 3.40 3.30 4,100 0 0 0
DTK
14.3
14.3
15 15 14 56,800 0 0 0
DTL
14.7
14.7
16.60 16.60 14.70 2,500 0 0 0
DTP
129
129
128 129 128 700 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 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
11.2
11.2
11 11.25 10.92 1,975,700 0 0 0
DVN
23.9
23.9
23.27 24.05 23.07 342,500 0 0 0
DVP
76.0
76.0
76.79 77.27 75.57 18,500 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
16
16.15 16.30 15.85 6,642,600 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.6
13.6
13.79 13.99 13.31 521,200 0 0 0
DXS
7.4
7.4
7.50 7.56 7.38 1,239,600 0 0 0
DXV
5.5
5.5
5.72 5.72 5.35 5,500 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 0 0 0 0
E29
12
12
12 12 12 100 0 0 0
EBS
12.4
12.4
11.80 12.80 11 11,600 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
18.6
18.6
18.75 18.90 18.45 4,938,900 0 0 0
EIC
22.3
22.3
22.20 22.30 19.24 13,500 0 0 0
EID
24.8
24.8
25 25 24.80 1,800 0 0 0
EIN
3.6
3.6
3.60 3.70 3.50 42,100 0 0 0
ELC
28.1
28.1
28.70 28.70 27.80 1,137,700 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
30.1
30.1
30.10 30.10 30.10 800 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
15
15
15 15.30 15 1,200 0 0 0
EVE
14.5
14.5
13.80 14.50 13.80 482,800 0 0 0
EVF
14.9
14.9
15.15 15.15 14.60 6,332,100 0 0 0
EVG
6.7
6.7
6.73 6.83 6.48 2,025,200 0 0 0
EVS
7.7
7.7
7.80 7.80 7.60 160,400 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
4.10 4.11 4.07 35,800 0 0 0
FCN
14.4
14.4
14.55 14.70 14.35 454,700 0 0 0
FCS
7.4
7.4
7 7.40 6.80 26,500 0 0 0
FDC
14.9
14.9
14.50 14.90 14.50 500 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
FHS
23.1
23.1
23.07 23.07 23.07 0 0 0 0
FIC
14.2
14.2
12.50 14.20 12.50 86,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.4
7.4
7.55 7.56 7.37 299,500 0 0 0
FIT
4.6
4.6
4.60 4.64 4.59 613,300 0 0 0
FMC
50.9
50.9
51.70 52 50.90 66,300 0 0 0
FOC
105.9
105.9
105.39 106.36 103.63 110,400 0 0 0
FOX
108.8
108.8
110 112 107.80 314,400 0 0 0
FPT
133.3
133.3
133 135.70 131.80 10,465,700 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
175.1
175.1
172 175.20 172 381,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.3
39.3
39.92 39.92 38.18 15,500 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
45
45.55 45.65 44.55 1,607,800 0 0 0
G36
8.1
8.1
7.40 8.20 7.40 2,203,000 0 0 0
GAS
71.0
71.0
71.62 71.80 70.98 831,500 0 0 0
GCB
18
18
18 18 18 100 0 0 0
GCF
20.1
20.1
19.70 20.10 19.70 6,800 0 0 0
GDA
33.8
33.8
34 34 33 427,300 0 0 0
GDT
29.8
29.8
29.30 29.80 29.20 73,300 0 0 0
GDW
27.7
27.7
27.59 33.25 27.59 700 0 0 0
GEE
38
38
36.80 39.90 36.80 73,400 0 0 0
GEG
13.7
13.7
13.71 13.71 13.43 716,500 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 100 0 0 0
GEX
23.3
23.3
23.95 24 23.30 17,373,100 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
30.4
30.4
30.50 30.50 30.20 10,000 0 0 0
GIC
15.3
15.3
15.30 15.30 15.30 200 0 0 0
GIL
34.5
34.5
35.20 35.30 34.40 575,800 0 0 0
GKM
34.8
34.8
35.40 35.40 32.90 334,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29.9
29.9
28.85 29.92 28.85 87,200 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.1
9.1
9.15 9.15 9.10 200 0 0 0
GMD
81.0
81.0
81.31 81.70 80.92 999,900 0 0 0
GMH
8.9
8.9
9.08 9.08 8.90 8,900 0 0 0
GMX
19
19
19 19 19 0 0 0 0
GND
28.4
28.4
26.60 28.40 26.60 600 0 0 0
GPC
5
5
5.20 5.30 4.80 90,500 0 0 0
GSM
21.2
21.2
20.91 21.73 20.82 6,500 0 0 0
GSP
12.3
12.3
12.27 12.41 12.14 335,500 0 0 0
GTA
11.2
11.2
11.15 11.15 10.90 2,700 0 0 0
GTD
11.9
11.9
11.90 11.90 11.90 100 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GVR
34
34
33.50 34 33.40 2,558,700 0 0 0
GVT
78.8
78.8
78.84 78.84 78.84 0 0 0 0
H11
5.5
5.5
6 6 5.50 13,300 0 0 0
HAC
15
15
13.70 15 13.70 600 0 0 0
HAD
13.4
13.4
13.38 13.38 13.38 0 0 0 0
HAF
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
HAG
12.6
12.6
12.85 13 12.45 16,203,000 0 0 0
HAH
42.3
42.3
43.09 43.43 41.74 8,826,200 0 0 0
HAM
28
28
28 28 28 0 0 0 0
HAN
11.7
11.7
10.60 11.70 10.60 68,700 0 0 0
HAP
4.7
4.7
4.72 4.74 4.71 99,600 0 0 0
HAR
4.3
4.3
4.34 4.39 4.20 109,600 0 0 0
HAS
10.2
10.2
9.99 10.15 9.99 17,500 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.9
3.9
4 4 3.80 3,100 0 0 0
HAX
15.5
15.5
15.35 15.75 15.30 644,600 0 0 0
HBC
7.7
7.7
7.71 7.75 7.64 669,000 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HBS
7.9
7.9
7.85 8.10 7.85 137,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
21.5
21.5
21.46 21.46 21.46 100 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.5
11.5
11.50 11.50 11.50 5,000 0 0 0
HCD
11.7
11.7
10.90 11.65 10.90 2,135,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.6
27.6
28.06 28.06 27.47 6,581,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.2
18.2
18.90 18.90 18 11,000 0 0 0
HD6
19.4
19.4
19.90 19.90 19.20 51,300 0 0 0
HD8
8.6
8.6
8.60 8.60 8.60 900 0 0 0
HDA
4.1
4.1
4.10 4.10 4.10 700 0 0 0
HDB
22.7
22.7
22.72 22.81 22.38 7,769,900 0 0 0
HDC
25.5
25.5
26.17 26.17 25.26 1,671,600 0 0 0
HDG
29.8
29.8
29.01 29.86 28.51 7,734,300 0 0 0
HDM
31.2
31.2
30.90 31.29 30.90 4,800 0 0 0
HDP
17.8
17.8
17.70 17.80 17.70 1,400 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
64.5
64.5
64.50 64.50 64.50 800 0 0 0
HEJ
11.7
11.7
11 11.70 11 300 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 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
92
92
92 92 92 500 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.34 9.38 9.24 263,100 0 0 0
HHS
6.2
6.2
5.91 6.15 5.76 9,702,500 0 0 0
HHV
12.1
12.1
12.29 12.38 12.10 3,969,900 0 0 0
HID
3.1
3.1
3.11 3.15 3.09 89,700 0 0 0
HIG
11.3
11.3
10.40 11.50 10.40 18,300 0 0 0
HII
6.1
6.1
6.04 6.11 6.03 94,100 0 0 0
HIO
25.6
25.6
29.10 31.60 25.60 30,600 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 1,400 0 0 0
HJS
32.9
32.9
32.71 32.90 32.71 2,300 0 0 0
HKT
7.6
7.6
7.70 7.70 7.50 400 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13
13
12.50 13 12.50 5,900 0 0 0
HLD
25.2
25.2
25.30 25.40 24.90 29,700 0 0 0
HLR
12.8
12.8
11.10 12.80 11.10 200 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
11.82 11.82 11.54 28,100 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
26.5
26.5
28.20 29.10 26.30 71,500 0 0 0
HMS
32.7
32.7
33.60 33.60 32.70 5,500 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HND
14.8
14.8
14.90 17 14.80 35,700 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 900 0 0 0
HNG
4.9
4.9
4.90 4.94 4.82 2,213,900 0 0 0
HNI
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HNM
9.6
9.6
9.70 9.80 9.50 94,700 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.30 4.10 74,800 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.7
25.7
25.61 25.71 25.61 2,000 0 0 0
HPG
29.4
29.4
29.25 29.40 28.95 27,774,000 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
17.5
17.5
17.40 17.50 17.40 200 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
66.1
66.1
68.05 68.05 65.13 800 0 0 0
HPT
18.5
18.5
18.30 18.50 18.30 3,900 0 0 0
HPW
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPX
6.2
6.2
6.27 6.29 6.12 2,421,600 0 0 0
HQC
4.0
4.0
4.04 4.04 3.91 2,836,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.9
46.9
46.90 46.90 46.90 0 0 0 0
HRT
7.7
7.7
7.60 7.90 7.60 22,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.2
25.2
25.20 25.45 24.55 17,862,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
5.0
5.0
4.97 5.05 4.94 81,200 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
5.3
5.3
5.40 5.50 5.30 297,900 0 0 0
HT1
13.1
13.1
12.70 13.10 12.60 704,200 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.50 4.60 4.40 20,100 0 0 0
HTG
34.9
34.9
35.01 35.01 34.62 22,300 0 0 0
HTI
15.9
15.9
15.90 15.90 15.80 9,500 0 0 0
HTL
15.8
15.8
15.80 15.80 15.80 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 2,700 0 0 0
HTN
13.2
13.2
13.55 13.65 13 1,635,000 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
9.20 9.20 8.84 2,700 0 0 0
HU1
5.9
5.9
5.92 5.92 5.87 500 0 0 0
HU4
14.6
14.6
15.50 15.50 14 35,300 0 0 0
HU6
5.4
5.4
5.50 5.50 5.40 1,300 0 0 0
HUB
18.4
18.4
18.35 18.50 18.25 41,300 0 0 0
HUG
35.7
35.7
35.71 35.71 35.71 0 0 0 0
HUT
17.3
17.3
17.40 17.50 17.10 1,919,500 0 0 0
HVA
6.3
6.3
6.30 6.50 6.10 50,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.2
8.2
7.94 8.25 7.94 814,500 0 0 0
HVN
35.5
35.5
34.80 36.80 34.75 7,779,800 0 0 0
HVT
79.0
79.0
78.05 80 78.05 65,600 0 0 0
HVX
2.9
2.9
2.90 2.90 2.85 1,800 0 0 0
HWS
15.3
15.3
15.27 15.27 15.27 3,000 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28
28
28.80 28.80 28 1,700 0 0 0
ICF
5.8
5.8
5.80 6 5.30 38,100 0 0 0
ICG
8
8
7.80 8 7.80 800 0 0 0
ICI
8.9
8.9
8.90 8.90 8.50 40,200 0 0 0
ICN
42.2
42.2
41.80 42.20 41.80 14,200 0 0 0
ICT
18.1
18.1
17.82 18.06 17.29 878,000 0 0 0
IDC
62.3
62.3
61.60 63 61.60 995,900 0 0 0
IDI
10.0
10.0
10.29 10.29 10 1,485,400 0 0 0
IDJ
6.9
6.9
6.70 6.90 6.50 1,672,500 0 0 0
IDP
240
240
239.90 240 239.90 200 0 0 0
IDV
40.2
40.2
39.80 40.30 39.40 27,700 0 0 0
IFS
29.7
29.7
29.73 29.73 29.55 3,300 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.2
15.2
15.05 15.40 14.90 2,952,500 0 0 0
ILA
4.9
4.9
4.90 5 4.90 55,300 0 0 0
ILB
32.0
32.0
32.04 32.04 31.75 14,800 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
12.5
12.5
14.50 14.50 11.40 5,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.4
33.4
32.73 33.40 32.33 122,300 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
23.6
23.6
23.60 23.60 23.60 100 0 0 0
ING
5.4
5.4
5.40 5.40 5.40 0 0 0 0
INN
52
52
51 52 51 200 0 0 0
IPA
13.9
13.9
14.10 14.20 13.80 183,300 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 26.03 6,600 0 0 0
IST
37.8
37.8
37.80 37.80 37.80 100 0 0 0
ITA
5.3
5.3
5.22 5.31 5.22 1,235,800 0 0 0
ITC
11.4
11.4
10.95 11.40 10.85 850,200 0 0 0
ITD
18.6
18.6
19.90 19.90 18.55 1,436,900 0 0 0
ITQ
3
3
3.10 3.10 2.90 120,300 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 19,400 0 0 0
IVS
12.1
12.1
12 12.30 11.80 181,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.60 3.66 3.60 201,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
30.05 30.25 29.55 3,516,500 0 0 0
KCB
9.2
9.2
8.43 9.47 8.34 123,900 0 0 0
KCE
10.6
10.6
10.58 10.58 10.58 1,300 0 0 0
KDC
58.4
58.4
58.30 58.60 57.60 778,300 0 0 0
KDH
37.6
37.6
37.45 37.65 37 2,147,500 0 0 0
KDM
18.8
18.8
17.48 18.88 17.20 118,900 0 0 0
KGM
7.3
7.3
7.40 7.40 7.30 3,100 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
5.7
5.7
5.68 5.70 5.59 2,098,600 0 0 0
KHP
10.7
10.7
10.95 10.95 10.55 252,000 0 0 0
KHS
13.9
13.9
13.90 13.90 13.90 900 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 4,900 0 0 0
KIP
10.9
10.9
11 11 10.90 200 0 0 0
KKC
5.7
5.7
5.20 6 5.20 400 0 0 0
KLB
12
12
11.90 12 11.90 6,500 0 0 0
KMR
3.5
3.5
3.49 3.53 3.45 57,800 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 38.80 37.25 315,400 0 0 0
KPF
3.2
3.2
3.31 3.31 3.20 105,700 0 0 0
KSB
21
21
21.60 21.85 20.80 2,613,200 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 2,000 0 0 0
KSF
40.3
40.3
40.10 40.30 40.10 19,600 0 0 0
KSQ
4
4
3.90 4 3.80 112,600 0 0 0
KST
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 100 0 0 0
KTS
46.5
46.5
46 46.80 45 1,600 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
21
21
21 21 21 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 1,100 0 0 0
L14
36.5
36.5
36.66 36.66 36.07 100,600 0 0 0
L18
38.0
38.0
38.28 38.28 37.59 68,000 0 0 0
L40
20
20
20 20 20 4,400 0 0 0
L45
3.2
3.2
3.20 3.30 3.10 9,300 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
15.8
15.8
15.80 16.15 15.75 6,300 0 0 0
LAI
35.0
35.0
33.95 34.95 33.95 5,700 0 0 0
LAS
22.3
22.3
22.28 22.38 21.80 487,600 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
22.50 22.50 22.50 0 0 0 0
LBM
24.4
24.4
24.25 24.40 23.85 8,600 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
11.2
11.2
11.35 11.35 11.02 3,291,000 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.8
2.8
2.89 2.92 2.81 1,388,700 0 0 0
LDP
21.8
21.8
21.80 21.80 21 2,200 0 0 0
LDW
14.0
14.0
14.04 14.04 14.04 0 0 0 0
LEC
6.1
6.1
6 6.10 6 1,000 0 0 0
LG9
5.3
5.3
5.70 6 5.20 2,000 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.2
3.2
3.17 3.18 3.11 57,500 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
63.6
63.6
59.20 63.61 57.34 188,600 0 0 0
LHG
34.6
34.6
34.96 35.11 34.39 230,500 0 0 0
LIC
28
28
28 28 27 154,500 0 0 0
LIG
3.8
3.8
3.90 4 3.80 443,000 0 0 0
LIX
37.6
37.6
37.55 37.90 37.50 42,600 0 0 0
LKW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LLM
14.4
14.4
12.60 14.40 12.60 78,300 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 0 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
9.5
9.5
8.80 9.50 8.80 1,300 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
27.1
27.1
27.10 27.80 26.95 2,612,600 0 0 0
LPT
9.2
9.2
9.40 9.40 9.20 7,800 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.9
11.9
12 13 11.40 32,900 0 0 0
LSS
13.6
13.6
13.10 13.85 13.10 2,314,600 0 0 0
LTC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LTG
22.3
22.3
22.10 22.40 22 203,200 0 0 0
M10
25.3
25.3
24.40 25.50 24.40 94,600 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
14.9
14.9
14.60 14.90 14.60 2,100 0 0 0
MAS
37.4
37.4
37.50 37.50 37.40 5,600 0 0 0
MBB
23.3
23.3
23.40 23.45 23.15 13,693,800 0 0 0
MBG
4.6
4.6
4.50 4.60 4.40 1,070,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
28.61 28.86 28.03 3,513,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.20 9.30 9.10 13,100 0 0 0
MCH
215.1
215.1
213.58 216.01 211.33 348,000 0 0 0
MCM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MCO
20.1
20.1
20.70 20.70 20.10 20,900 0 0 0
MCP
28
28
27.80 28 27.80 8,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 1,400 0 0 0
MDF
8.4
8.4
8.30 8.40 8.30 1,000 0 0 0
MDG
10.9
10.9
10.90 10.90 10.90 100 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 3,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
66.3
66.3
65 66.30 65 86,800 0 0 0
MGC
6.3
6.3
5.70 6.30 5.70 115,500 0 0 0
MGG
27.9
27.9
33 33 27.90 600 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
35.0
35.0
35.05 35.05 35.05 12,700 0 0 0
MHC
9.0
9.0
9.14 9.14 8.95 36,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
MIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MIG
22
22
22.30 22.80 21.80 628,500 0 0 0
MKP
30
30
30.10 30.10 30 2,800 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.3
13.3
13.30 13.30 13.20 900 0 0 0
MML
32.7
32.7
32.70 33.10 32.40 57,500 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 18.40 17.90 95,400 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 0 0 0 0
MRF
31.7
31.7
31.70 31.70 31.70 0 0 0 0
MSB
11.1
11.1
11.19 11.27 11.08 4,155,400 0 0 0
MSH
47.2
47.2
48 48.35 46.90 139,300 0 0 0
MSN
75.8
75.8
75.60 76.20 75.10 4,159,400 0 0 0
MSR
15.5
15.5
15.70 15.80 15.20 496,300 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 595,800 0 0 0
MTA
4.2
4.2
4.40 4.50 4.20 13,600 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.3
7.3
6.90 7.30 6.90 300 0 0 0
MTP
11.9
11.9
11 11.90 11 2,700 0 0 0
MTS
9.3
9.3
10.74 10.74 9.34 200 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
22.3
22.3
21.63 22.29 21.07 16,900 0 0 0
MVC
11.4
11.4
11.30 11.40 9.70 4,600 0 0 0
MVN
62.4
62.4
62.40 62.40 60 51,300 0 0 0
MWG
63.0
63.0
62.70 63.00 62.01 5,638,200 0 0 0
NAF
17.1
17.1
17.18 17.18 16.59 153,000 0 0 0
NAG
11.7
11.7
11.70 11.80 11.60 351,400 0 0 0
NAP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NAS
25.6
25.6
26 26 25.60 700 0 0 0
NAU
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NAV
17.2
17.2
16.90 17.20 16.90 5,600 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.0
24.0
23.95 24 23.60 35,500 0 0 0
NBC
12.4
12.4
12.20 12.40 12.10 227,600 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 700 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 100 0 0 0
NBT
15.9
15.9
15.67 15.86 15.67 500 0 0 0
NBW
32.1
32.1
29.10 32.70 29.10 400 0 0 0
NCG
11.7
11.7
12.10 12.10 11.60 42,500 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 1,100 0 0 0
NCT
92.3
92.3
92.28 92.28 91.90 5,400 0 0 0
ND2
33.1
33.1
33.04 33.13 33.04 1,200 0 0 0
NDC
156
156
156 156 156 0 0 0 0
NDN
12.5
12.5
11.40 12.50 11.40 2,683,500 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.2
6.2
6.30 6.30 6.20 3,000 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.10 6.30 6.10 36,900 0 0 0
NED
8
8
7.80 8.30 7.80 694,700 0 0 0
NEM
20
20
20 20 20 100 0 0 0
NET
94.6
94.6
92.92 94.62 91.97 6,600 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
30.5
30.5
29.60 30.50 29.05 1,487,400 0 0 0
NHC
28.4
28.4
28.40 28.40 28.40 100 0 0 0
NHH
18.2
18.2
18.20 18.59 17.91 587,100 0 0 0
NHT
12.4
12.4
12 12.40 12 2,000 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
26.1
26.1
26.50 26.55 25.65 10,311,200 0 0 0
NLG
41.2
41.2
41.30 41.90 41 2,168,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.5
18.5
18.10 18.54 18.00 17,200 0 0 0
NNT
52
52
50.90 52 50.90 600 0 0 0
NO1
7.2
7.2
7.05 7.20 6.92 293,200 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
4.7
4.7
4.80 4.80 4.60 593,100 0 0 0
NS2
18.2
18.2
18.17 18.46 18.17 6,100 0 0 0
NSC
74.4
74.4
75.15 75.15 74.37 3,800 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.8
5.8
5.90 5.90 5.50 109,300 0 0 0
NSL
15
15
15 15 15 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
9.2
9.2
8.94 9.22 8.75 22,800 0 0 0
NT2
22.4
22.4
22.60 22.60 22.10 545,300 0 0 0
NTC
222.9
222.9
226 226 220.10 11,500 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
56.8
56.8
56.79 56.79 56.79 0 0 0 0
NTL
24.7
24.7
24.45 24.75 24.05 1,020,500 0 0 0
NTP
57.2
57.2
56.09 58.45 55.82 242,800 0 0 0
NTT
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 0 0 0 0
NUE
9.3
9.3
8.79 9.35 8.79 38,300 0 0 0
NVB
10
10
10 10.10 9.90 116,500 0 0 0
NVL
13.6
13.6
13.80 13.90 13.45 13,618,300 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.4
10.4
10.40 10.40 10.40 24,200 0 0 0
NWT
7
7
7 7 7 0 0 0 0
NXT
8.5
8.5
8.40 8.70 8.30 212,600 0 0 0
OCB
12.3
12.3
12.33 12.50 12.25 400,600 0 0 0
OCH
6.6
6.6
6.60 6.60 6.40 20,000 0 0 0
ODE
43.4
43.4
43.10 43.40 43.10 23,100 0 0 0
OGC
6.3
6.3
6.30 6.36 6.25 317,100 0 0 0
OIL
12.4
12.4
11.84 12.43 11.84 4,295,000 0 0 0
ONE
8.2
8.2
7.60 8.20 7.40 726,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.5
24.5
24.90 24.90 24.50 1,300 0 0 0
ORS
13.8
13.8
14 14.10 13.55 3,752,000 0 0 0
PAC
55.4
55.4
53.80 57.30 53.80 233,100 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PAN
24.7
24.7
24.09 24.68 23.60 2,776,000 0 0 0
PAP
22.6
22.6
22.60 22.60 22.60 100 0 0 0
PAS
4.1
4.1
4.10 4.10 4 268,300 0 0 0
PAT
96.9
96.9
96.80 98 94.40 21,500 0 0 0
PBC
8.3
8.3
7.80 8.60 7.80 146,900 0 0 0
PBP
13
13
13 13.10 12.90 9,200 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
PC1
29.7
29.7
29.25 30.20 28.90 8,651,900 0 0 0
PCC
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PCE
18.3
18.3
18.33 18.33 18.33 5,200 0 0 0
PCF
5.9
5.9
5.10 6.10 4.80 5,500 0 0 0
PCG
6
6
6 6 6 1,000 0 0 0
PCH
10.6
10.6
10.73 10.82 10.64 90,600 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
9.60 10.60 9.60 4,300 0 0 0
PDB
10
10
10 10 10 7,300 0 0 0
PDC
5.5
5.5
5.30 5.50 5.30 5,900 0 0 0
PDN
117
117
117 117 117 1,200 0 0 0
PDR
24.5
24.5
24.65 24.75 23.90 7,469,400 0 0 0
PDV
12.9
12.9
12.37 13.27 12.20 174,800 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
28.7
28.7
28.60 29.10 28.25 655,600 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 451,600 0 0 0
PGB
17.7
17.7
17.80 17.90 17.50 16,400 0 0 0
PGC
14.8
14.8
15 15 14.80 23,500 0 0 0
PGD
33.6
33.6
33.41 33.55 33.31 6,000 0 0 0
PGI
24
24
23.50 24 23.20 8,400 0 0 0
PGN
7.3
7.3
7.60 7.60 7.10 7,400 0 0 0
PGS
30
30
30 30 30 0 0 0 0
PGT
3.5
3.5
3.40 3.50 3.40 1,800 0 0 0
PGV
25.4
25.4
23.90 25.35 23.90 153,400 0 0 0
PHC
6.2
6.2
6.22 6.22 6.13 132,600 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
70.8
70.8
71 71 70.80 200 0 0 0
PHP
30
30
29 30 28.90 281,000 0 0 0
PHR
60.7
60.7
61 61.20 60.30 149,500 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 0 0 0 0
PIC
19.1
19.1
19.63 19.63 19.14 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PIT
6.0
6.0
6.05 6.05 6.02 3,500 0 0 0
PIV
5.2
5.2
4.60 5.20 4.60 544,200 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
PJS
23.6
23.6
23.64 23.64 23.64 100 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLC
27.8
27.8
27.60 27.80 27.30 270,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.3
3.3
2.90 3.30 2.90 1,400 0 0 0
PLP
5.2
5.2
5.29 5.29 5.15 30,800 0 0 0
PLX
41.3
41.3
41.90 42.10 40.60 1,285,200 0 0 0
PMB
9.9
9.9
9.91 10.01 9.82 12,600 0 0 0
PMC
87.0
87.0
87.02 87.02 87.02 100 0 0 0
PMG
7.7
7.7
7.72 7.72 7.72 400 0 0 0
PMJ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
31
31
31.10 31.90 31 700 0 0 0
PMT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PNC
9.7
9.7
9.65 9.70 9.65 400 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
97.8
97.8
96.50 98.70 96.50 1,409,300 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
25.3
25.3
25.30 26 25 40,300 0 0 0
POT
17.6
17.6
17.90 17.90 17.60 1,500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 10,100 0 0 0
POW
15.1
15.1
15.05 15.35 14.85 13,031,000 0 0 0
PPC
15.7
15.7
15.85 15.85 15.50 575,800 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 100 0 0 0
PPH
28.6
28.6
28.69 28.69 28.40 27,600 0 0 0
PPP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 10,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.2
19.2
19.10 19.40 19 6,500 0 0 0
PRE
18.6
18.6
18.55 19.13 18.55 6,500 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PRT
11.5
11.5
11.60 12.20 11.50 72,900 0 0 0
PSB
9.8
9.8
9.10 9.80 9 533,200 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.5
13.5
13.40 13.50 13.20 51,200 0 0 0
PSE
11.4
11.4
11.60 11.70 11.40 6,000 0 0 0
PSH
6.1
6.1
6.14 6.20 5.96 929,000 0 0 0
PSI
8.1
8.1
8.30 8.30 8.10 126,200 0 0 0
PSL
12.6
12.6
12.90 13.10 12.60 10,800 0 0 0
PSN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSP
10.6
10.6
10.60 10.70 10.60 5,500 0 0 0
PSW
9.1
9.1
9.42 9.61 8.95 283,000 0 0 0
PTB
74.4
74.4
72.97 75.73 70.01 456,900 0 0 0
PTC
5.7
5.7
5.63 5.70 5.60 48,200 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
33.5
33.5
34.70 34.70 33.50 200 0 0 0
PTL
3.9
3.9
3.82 3.98 3.82 62,300 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
9.7
9.7
8.90 9.70 8.90 121,400 0 0 0
PTT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTV
4.4
4.4
4.60 4.70 4.30 22,800 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.8
2.8
2.70 2.90 2.70 71,100 0 0 0
PVB
29.4
29.4
29.30 29.80 29.10 241,300 0 0 0
PVC
15.9
15.9
16 16.20 15.60 1,189,800 0 0 0
PVD
31.4
31.4
31.55 31.75 31.15 2,079,600 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
8.0
8.0
8.12 8.12 7.85 128,300 0 0 0
PVI
55.8
55.8
55.01 56.05 55.01 51,500 0 0 0
PVM
15.9
15.9
15.90 16 15.90 2,700 0 0 0
PVO
7.8
7.8
7.60 8.10 7.60 139,100 0 0 0
PVS
43.3
43.3
43.70 44.20 43 5,123,100 0 0 0
PVT
29.6
29.6
30.35 30.60 29.40 7,217,100 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.40 2,700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 200 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
2.8
2.8
2.90 2.90 2.80 167,400 0 0 0
PXL
14.4
14.4
14.50 14.60 14.30 209,200 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.8
3.8
3.70 3.80 3.70 153,200 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
14.3
14.3
14.35 14.40 13.90 262,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.5
37.5
37.90 37.90 37.50 900 0 0 0
QNC
7.1
7.1
6.80 7.10 6.80 2,800 0 0 0
QNP
38.9
38.9
38.60 38.90 37.50 1,900 0 0 0
QNS
48.5
48.5
48.39 48.97 48.19 526,100 0 0 0
QNT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
8.3
8.3
8.35 8.35 8.35 0 0 0 0
QPH
26.2
26.2
26.17 26.17 26.17 1,000 0 0 0
QSP
25
25
25 25 25 1,000 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.5
12.5
12.50 12.50 12.50 34,600 0 0 0
QTP
16.9
16.9
16.80 16.90 16.70 372,500 0 0 0
RAL
137.0
137.0
128.01 136.96 128.01 199,000 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 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
13.2
13.2
13 13.20 13 2,100 0 0 0
RDP
5.4
5.4
5.40 5.43 5.25 241,900 0 0 0
REE
65.7
65.7
63.50 66.60 63.50 1,598,200 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
24.8
24.8
24.60 24.90 24.60 2,600 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
43
43
43 43 43 0 0 0 0
S55
52.6
52.6
50.61 52.55 50.61 600 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
14.1
14.1
12.50 14.10 12.50 7,300 0 0 0
S99
11.0
11.0
10.95 11.14 10.86 335,600 0 0 0
SAB
60.1
60.1
60.26 60.74 58.61 947,800 0 0 0
SAC
29.4
29.4
27.40 29.80 27.20 69,500 0 0 0
SAF
53
53
53 53 53 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.4
7.4
7.23 7.50 7.23 1,261,400 0 0 0
SAP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SAS
38.5
38.5
33.63 38.49 33.63 306,000 0 0 0
SAV
16.7
16.7
16.90 16.90 16.50 63,000 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
32.5
32.5
32.50 32.50 32.10 35,500 0 0 0
SBB
14.6
14.6
14.60 14.60 14.60 18,600 0 0 0
SBD
11.6
11.6
10.20 11.60 10.10 454,600 0 0 0
SBG
13.2
13.2
13.10 13.20 12.75 314,400 0 0 0
SBH
58
58
58 58 58 0 0 0 0
SBL
7.2
7.2
7.20 7.30 7.20 1,200 0 0 0
SBM
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
SBS
6.7
6.7
6.60 6.70 6.50 713,000 0 0 0
SBT
11.8
11.8
11.70 11.95 11.70 2,257,500 0 0 0
SBV
10.7
10.7
10.65 10.65 10.65 800 0 0 0
SC5
18.3
18.3
18.32 18.32 18.32 100 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.3
65.3
65 65.30 65 41,800 0 0 0
SCI
13
13
13 13 12.80 14,900 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 20,700 0 0 0
SCL
36.5
36.5
37.10 37.10 36.30 64,600 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7
7
7 7 6.92 1,034,700 0 0 0
SCS
85.4
85.4
85 86 85 47,100 0 0 0
SCY
12.4
12.4
13.90 13.90 12.30 2,000 0 0 0
SD2
5
5
5 5 5 400 0 0 0
SD3
7.4
7.4
7.40 7.40 6.50 2,100 0 0 0
SD5
8
8
8 8.10 7.90 42,300 0 0 0
SD6
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD7
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
12.30 12.30 11.90 35,700 0 0 0
SDA
6
6
6 6 5.90 45,000 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.9
1.9
1.90 2 1.90 59,800 0 0 0
SDG
17
17
17 17 17 1,000 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
21.50 21.90 20.20 8,200 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDV
35.7
35.7
34.95 35.70 34.95 2,000 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
33.2
33.2
29 33.20 29 62,900 0 0 0
SEB
47.7
47.7
47.71 47.71 47.71 200 0 0 0
SED
20.9
20.9
20.90 21 20.90 29,200 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
22.7
22.7
24.40 24.70 22.70 12,000 0 0 0
SFG
13.1
13.1
14.10 14.10 13.10 5,200 0 0 0
SFI
33.9
33.9
33.60 33.90 33.10 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
13.40 13.40 13.10 3,500 0 0 0
SGC
99.1
99.1
99.13 99.13 99.13 0 0 0 0
SGD
13.7
13.7
13.60 13.70 13.60 900 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
SGN
81.3
81.3
81.21 81.50 80.43 54,000 0 0 0
SGP
31
31
30.20 31.40 30 319,200 0 0 0
SGR
29.9
29.9
30.50 32 29.80 186,800 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
15
15
14.30 15 14.30 406,600 0 0 0
SHA
4.5
4.5
4.59 4.59 4.51 3,700 0 0 0
SHB
11.1
11.1
11.16 11.21 11.01 15,674,900 0 0 0
SHC
17.9
17.9
18.90 18.90 17.90 800 0 0 0
SHE
11
11
10.90 11 10.80 4,100 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15
15
15 15 14.90 370,300 0 0 0
SHN
6.6
6.6
7.10 7.10 6.50 4,500 0 0 0
SHP
35.8
35.8
35.70 36 35.55 20,100 0 0 0
SHS
18.2
18.2
18.20 18.60 18 11,660,500 0 0 0
SID
11.9
11.9
12.20 12.20 11.90 2,600 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.2
16.2
16.35 16.40 16.20 101,600 0 0 0
SJE
28.1
28.1
27 28.80 27 176,000 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
17.7
17.7
17.70 17.70 17.70 8,400 0 0 0
SJM
9.6
9.6
9.60 9.60 8.30 135,900 0 0 0
SJS
62.3
62.3
61.50 62.30 61.50 16,600 0 0 0
SKG
13.8
13.8
13.90 14 13.67 324,800 0 0 0
SKH
29.3
29.3
29.10 29.30 29.10 1,900 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
42.0
42.0
42.19 42.38 42.00 9,900 0 0 0
SLS
181
181
174.50 189.90 174.50 10,800 0 0 0
SMA
9.1
9.1
9.05 9.05 9.05 100 0 0 0
SMB
36.8
36.8
36.89 36.89 36.56 2,100 0 0 0
SMC
16.3
16.3
15.75 16.40 15.50 1,333,500 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SMT
5.8
5.8
5.70 5.90 5.70 11,200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
39.3
39.3
36.40 40.90 35.90 83,600 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SPD
8
8
8 8 8 1,800 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.50 2.40 2,900 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SRA
4
4
4 4.10 3.90 379,700 0 0 0
SRB
2.8
2.8
2.90 2.90 2.70 104,400 0 0 0
SRC
33.3
33.3
33.00 33.29 33.00 8,800 0 0 0
SRF
9.6
9.6
9.75 9.75 9.20 14,400 0 0 0
SRT
6.8
6.8
6.90 6.90 6.80 2,600 0 0 0
SSB
20.5
20.5
20.28 20.76 20.28 4,498,200 0 0 0
SSC
34.6
34.6
34.55 34.55 34.55 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.7
10.7
10.62 12.38 10.62 1,800 0 0 0
SSH
69.2
69.2
69 69.40 69 56,000 0 0 0
SSI
35.9
35.9
36.20 36.30 35.40 14,274,900 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
9.1
9.1
9.18 9.18 8.99 391,400 0 0 0
STB
30.8
30.8
31.10 31.10 30 21,298,600 0 0 0
STC
17.1
17.1
17.10 17.10 17 8,100 0 0 0
STG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
STH
9.3
9.3
8.70 9.70 8.50 17,700 0 0 0
STK
31.8
31.8
32.35 32.45 31.45 144,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 0 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
27.1
27.1
26.49 27.13 25.61 2,700 0 0 0
SVD
2.9
2.9
2.95 2.96 2.87 26,400 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 100 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
3.30 3.30 3.20 13,000 0 0 0
SVT
11.5
11.5
11.57 11.75 11.53 16,200 0 0 0
SWC
34.8
34.8
34 35 33 63,600 0 0 0
SZB
42.1
42.1
42.62 42.62 41.29 22,700 0 0 0
SZC
42.3
42.3
41.95 42.45 41.50 1,487,800 0 0 0
SZE
13.8
13.8
13.20 13.80 13.20 400 0 0 0
SZG
31.9
31.9
31.02 31.89 26.09 15,900 0 0 0
SZL
42.2
42.2
41.70 42.40 41.60 6,200 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
13.8
13.8
13.40 14.80 13.40 27,400 0 0 0
TAL
17.4
17.4
17.30 17.49 17.30 14,500 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
40.5
40.5
40.51 40.51 40.46 2,600 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
7
7
7 7 7 20,000 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 10.80 10.60 148,600 0 0 0
TCB
24.8
24.8
24.55 25.15 24.50 34,583,800 0 0 0
TCD
6.1
6.1
6.23 6.23 6.10 817,800 0 0 0
TCH
21.2
21.2
20 21.20 19.75 33,177,100 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
35.6
35.6
36.20 36.20 33.75 284,300 0 0 0
TCM
52.1
52.1
52.30 52.30 50.80 3,391,100 0 0 0
TCO
12.0
12.0
12 12 11.65 13,400 0 0 0
TCR
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TCT
21.2
21.2
21.20 21.25 21.15 7,200 0 0 0
TCW
34
34
32.20 36 32.20 48,200 0 0 0
TDB
42
42
42 42 42 200 0 0 0
TDC
8.9
8.9
8.91 9 8.88 114,800 0 0 0
TDF
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TDG
4.7
4.7
4.50 4.67 4.38 302,100 0 0 0
TDH
3.4
3.4
3.34 3.41 3.30 287,700 0 0 0
TDM
48.5
48.5
49.10 49.10 48.50 14,300 0 0 0
TDN
10.8
10.8
10.60 10.80 10.50 119,400 0 0 0
TDP
30.8
30.8
30.73 30.82 30.64 80,400 0 0 0
TDS
26.0
26.0
25.84 25.99 25.24 419,000 0 0 0
TDT
7
7
7 7 6.90 41,400 0 0 0
TDW
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TED
55.4
55.4
47.96 55.41 47.96 300 0 0 0
TEG
9.8
9.8
9.70 9.99 9.22 745,100 0 0 0
TEL
14.9
14.9
13.10 14.90 13.10 214,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18.5
18.5
18.10 18.50 18 1,600 0 0 0
TGP
4.5
4.5
4.60 4.60 4.50 500 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.3
35.3
35.40 35.40 35.10 2,900 0 0 0
THG
41.6
41.6
42.35 42.35 41.30 9,700 0 0 0
THM
7.3
7.3
7.36 7.36 7.27 2,400 0 0 0
THN
5.1
5.1
5.09 5.09 5.09 0 0 0 0
THP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
THS
12.1
12.1
11 12.10 11 600 0 0 0
THT
12.3
12.3
12.30 12.40 12.20 14,100 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
27.7
27.7
27.20 27.99 26.61 254,900 0 0 0
TIE
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TIG
14.3
14.3
14.70 14.80 14 3,503,800 0 0 0
TIN
11.3
11.3
10.71 11.30 10.71 28,400 0 0 0
TIP
23.6
23.6
23.80 24 23.60 292,100 0 0 0
TIS
5.8
5.8
5.40 5.90 5.20 175,200 0 0 0
TIX
35
35
35 35 35 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
5.2
5.2
5.07 5.20 5.04 170,000 0 0 0
TLG
51.8
51.8
51.66 52.05 51.46 65,700 0 0 0
TLH
8.0
8.0
8.18 8.18 7.90 1,543,900 0 0 0
TLI
5.8
5.8
5.80 5.80 5 1,400 0 0 0
TLP
7.9
7.9
7.30 7.90 7.30 50,100 0 0 0
TLT
27.1
27.1
27.08 27.08 27.08 100 0 0 0
TMB
80.4
80.4
79.10 80.40 79.10 26,000 0 0 0
TMC
9.7
9.7
9.70 9.70 9.70 500 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 200 0 0 0
TMP
68.9
68.9
68.80 68.90 68.70 2,200 0 0 0
TMS
50.4
50.4
51.08 51.08 50.39 1,600 0 0 0
TMT
12.7
12.7
13.10 13.45 12.50 10,500 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 0 0 0 0
TN1
11.8
11.8
11.84 11.84 11.80 1,200 0 0 0
TNA
4.8
4.8
4.80 4.80 4.65 51,100 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
39.9
39.9
45.75 45.75 39.88 24,000 0 0 0
TNG
23.4
23.4
23.35 23.54 22.62 2,695,400 0 0 0
TNH
24.0
24.0
22.85 23.97 22.66 2,270,300 0 0 0
TNI
2.6
2.6
2.64 2.64 2.56 208,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
4.9
4.9
5.09 5.09 4.90 350,100 0 0 0
TNW
10
10
10.10 10.10 10 1,100 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58.6
58.6
62.40 62.40 57 28,700 0 0 0
TOT
17.3
17.3
16.68 18.15 16.68 9,300 0 0 0
TOW
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TPB
18.3
18.3
18.30 18.30 18 8,930,200 0 0 0
TPC
6
6
6 6 5.58 3,400 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 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
14.7
14.7
14.70 14.70 14.70 200 0 0 0
TRA
81
81
80 81.40 80 1,600 0 0 0
TRC
43.7
43.7
44.60 44.60 43.40 26,200 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
7.5
7.5
7.40 7.70 7.40 10,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.5
50.5
51.10 51.20 49.10 5,300 0 0 0
TSC
3.2
3.2
3.25 3.25 3.17 507,700 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
9.7
9.7
9.18 9.80 9.18 1,000,800 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
67.2
67.2
67.20 67.20 67.20 0 0 0 0
TTE
15.5
15.5
15.45 15.45 15.45 2,400 0 0 0
TTF
4.0
4.0
3.99 4.01 3.90 1,997,500 0 0 0
TTG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TTH
4.2
4.2
4.30 4.30 4.20 377,800 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
21.3
21.3
19.60 21.70 19.60 1,550,000 0 0 0
TTP
106.5
106.5
95 106.50 95 1,900 0 0 0
TTS
7.8
7.8
5.80 7.80 5.80 400 0 0 0
TTT
33.7
33.7
33.50 33.70 33.50 500 0 0 0
TUG
18.1
18.1
18.08 18.08 18.08 0 0 0 0
TV1
22.8
22.8
22.71 23.10 22.71 12,900 0 0 0
TV2
51.5
51.5
49.80 51.50 49.80 1,124,400 0 0 0
TV3
12.8
12.8
12.70 12.80 12.70 700 0 0 0
TV4
14.2
14.2
14.10 14.20 14.10 14,400 0 0 0
TV6
7.4
7.4
7.40 7.40 7.40 400 0 0 0
TVA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TVB
9.2
9.2
8.88 9.20 8.79 1,243,100 0 0 0
TVC
10.1
10.1
9.90 10.10 9.90 502,400 0 0 0
TVD
12.9
12.9
12.80 12.90 12.80 44,600 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
10.10 10.10 10.10 0 0 0 0
TVN
8.2
8.2
7.50 8.30 7.40 3,076,600 0 0 0
TVS
27.0
27.0
27.45 27.45 25.80 1,159,800 0 0 0
TVT
17.0
17.0
16.81 17.00 16.81 1,100 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
12.5
12.5
11.80 12.70 11.80 181,400 0 0 0
TYA
10.7
10.7
10.55 10.74 10.35 15,500 0 0 0
UCT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.50 70,900 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
39.5
39.5
39.45 39.45 39.45 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.1
10.1
10.60 11 10.10 108,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.9
9.9
9 10 9 1,400 0 0 0
USC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
USD
20
20
20 20 20 100 0 0 0
V12
12
12
12 12 12 0 0 0 0
V21
7.1
7.1
7.60 7.60 6.70 44,000 0 0 0
VAB
10
10
9.90 10 9.80 355,500 0 0 0
VAF
14.2
14.2
14.15 14.15 14.15 100 0 0 0
VAV
36.2
36.2
36.20 36.20 36.20 100 0 0 0
VBB
10.9
10.9
10.90 10.90 10.90 2,900 0 0 0
VBC
19.5
19.5
19.50 19.50 19.50 700 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
13.1
13.1
13.30 13.30 10 400 0 0 0
VC1
8.3
8.3
8.30 8.40 8.30 2,400 0 0 0
VC2
8.6
8.6
8.80 8.80 8.60 74,500 0 0 0
VC3
25.6
25.6
25.63 25.80 25.09 563,300 0 0 0
VC6
16.0
16.0
15.99 15.99 15.99 400 0 0 0
VC7
11.9
11.9
12.10 12.10 11.80 290,000 0 0 0
VC9
4.2
4.2
4.60 4.60 4.20 45,100 0 0 0
VCA
9.7
9.7
9.89 9.89 9.34 30,600 0 0 0
VCB
86
86
86.60 86.60 85.60 2,648,800 0 0 0
VCC
10.2
10.2
10.30 10.50 10 35,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 600 0 0 0
VCG
19.5
19.5
19.80 19.80 19.30 3,501,300 0 0 0
VCI
37.1
37.1
37.40 37.66 36.83 3,237,000 0 0 0
VCM
17.1
17.1
17.20 17.20 17.10 3,000 0 0 0
VCP
26.7
26.7
25.80 27.70 25.10 262,000 0 0 0
VCR
23.2
23.2
23.20 23.20 23.20 1,000 0 0 0
VCS
82.8
82.8
80.10 83.20 79.90 508,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.9
31.9
30.90 31.90 30.90 200 0 0 0
VCX
3.9
3.9
3.90 3.90 3.90 3,000 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 100 0 0 0
VDP
39.5
39.5
40.67 40.67 39.17 97,200 0 0 0
VDS
22.7
22.7
23.32 23.32 22.51 2,144,700 0 0 0
VDT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
VE1
3.7
3.7
3.80 3.90 3.70 26,500 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 3,100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.4
4.4
4.70 4.70 4.40 8,300 0 0 0
VE9
1.9
1.9
2.10 2.10 1.90 8,500 0 0 0
VEA
46.9
46.9
45.70 47.90 45.70 1,975,600 0 0 0
VEC
11.2
11.2
10.30 11.20 9.90 220,300 0 0 0
VEF
213.8
213.8
211 213.80 208 4,600 0 0 0
VES
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VET
23.3
23.3
23.20 23.30 23.20 1,100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
74.9
74.9
74.11 74.90 74.11 64,800 0 0 0
VFR
12.8
12.8
12.50 12.80 12 16,700 0 0 0
VGC
54.4
54.4
54.90 54.90 53.90 298,500 0 0 0
VGG
39.2
39.2
37.50 39.50 37.50 45,000 0 0 0
VGI
111
111
109 113.20 107.30 965,000 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
27.2
27.2
26.04 27.21 26.04 12,300 0 0 0
VGR
58.1
58.1
58.44 58.44 56.22 6,100 0 0 0
VGS
35.8
35.8
35.90 36.19 35.05 822,700 0 0 0
VGT
15.2
15.2
15.11 15.31 14.82 1,812,500 0 0 0
VGV
29.8
29.8
29.90 30 29.80 14,600 0 0 0
VHC
75.1
75.1
75.60 76 74.10 1,568,900 0 0 0
VHD
11.1
11.1
10.60 12.20 10.20 12,300 0 0 0
VHE
3.1
3.1
3 3.10 2.90 291,400 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 2.10 146,800 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 10,500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
38
38
37.90 38 37.55 7,587,500 0 0 0
VIB
18.8
18.8
18.80 18.89 18.68 3,562,700 0 0 0
VIC
41.5
41.5
41.55 41.80 41.35 2,357,100 0 0 0
VID
5.5
5.5
5.45 5.49 5.41 30,600 0 0 0
VIE
6.1
6.1
6.10 6.10 6.10 500 0 0 0
VIF
17.2
17.2
16.01 17.25 16.01 68,700 0 0 0
VIG
7.4
7.4
7.50 7.60 7.30 808,800 0 0 0
VIH
13.1
13.1
9.87 13.09 9.87 2,400 0 0 0
VIM
24.6
24.6
24.76 24.76 24.57 1,100 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.3
14.3
14.70 14.80 13.90 1,000,900 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 500 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
14.8
14.8
15.23 15.23 14.76 22,939,200 0 0 0
VJC
103.8
103.8
103.10 103.90 102.30 1,081,800 0 0 0
VLA
14.6
14.6
14.50 14.60 13.60 800 0 0 0
VLB
38.3
38.3
36.90 42.10 36.20 363,000 0 0 0
VLC
23
23
22.90 23.90 22.60 905,900 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
8.7
8.7
8.20 8.70 8.20 103,400 0 0 0
VLW
22.8
22.8
22.78 22.78 22.78 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 0 0 0 0
VMD
17
17
17.30 17.50 17 7,700 0 0 0
VMG
4.4
4.4
4 4.40 4 10,100 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.8
24.8
24.85 24.85 24.85 600 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
17.7
17.7
18.12 18.12 17.24 68,100 0 0 0
VNB
12.5
12.5
11.60 12.90 11.50 741,300 0 0 0
VNC
38.1
38.1
42.35 42.35 38.02 11,500 0 0 0
VND
16.2
16.2
16.34 16.54 16.01 11,980,400 0 0 0
VNE
5.2
5.2
5.06 5.27 5.06 135,100 0 0 0
VNF
11.7
11.7
11.28 12.12 11.28 55,600 0 0 0
VNG
8.3
8.3
8.80 8.80 8.30 23,500 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
16.1
16.1
15.43 16.06 15.43 55,900 0 0 0
VNM
66
66
65.40 66.80 65.20 4,397,100 0 0 0
VNP
12.4
12.4
11.50 12.80 11.50 108,600 0 0 0
VNR
25.4
25.4
25.38 25.47 25.18 23,100 0 0 0
VNS
11.0
11.0
11 11 10.90 63,000 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
602
602
580 602 580 8,200 0 0 0
VOC
19
19
18.70 19.20 18.30 11,500 0 0 0
VOS
18.9
18.9
18.90 19.50 17.80 5,154,400 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19.7
19.7
19.15 19.80 19 66,042,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.3
26.3
25.97 26.31 25.92 22,600 0 0 0
VPG
14.8
14.8
14.95 15 14.38 849,000 0 0 0
VPH
8.1
8.1
8.20 8.25 8.01 192,800 0 0 0
VPI
47.8
47.8
47.83 48.42 47.25 1,198,000 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.4
9.4
9.31 9.45 9.13 12,500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
VRC
10
10
10.45 10.65 10 37,900 0 0 0
VRE
20.3
20.3
20.60 20.80 20.05 12,661,900 0 0 0
VRG
28.6
28.6
29.08 29.46 28.52 101,600 0 0 0
VSA
27.5
27.5
25.10 27.53 25.10 67,500 0 0 0
VSC
20.6
20.6
20.98 21.02 20.47 7,958,500 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 700 0 0 0
VSF
33.9
33.9
32.50 34 32.50 10,500 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.6
49.6
49.50 50.20 48.50 12,600 0 0 0
VSI
18.5
18.5
19.40 19.40 18.50 1,200 0 0 0
VSM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSN
25.9
25.9
23.88 25.92 23.88 15,500 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 3.70 11,400 0 0 0
VTB
10.9
10.9
10.70 10.85 10.70 1,700 0 0 0
VTC
12.9
12.9
11.80 12.90 11.70 76,200 0 0 0
VTD
8.9
8.9
9 9.10 8.70 47,900 0 0 0
VTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTH
7.7
7.7
7.70 7.70 7.70 1,800 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
93.7
93.7
93.20 95.70 90.50 117,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.50 13.50 12.80 904,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.9
23.9
24 24 23.50 46,700 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6.2
6.2
6.20 6.20 6.10 116,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.7
9.7
9.64 10.09 9.55 402,100 0 0 0
VUA
21.2
21.2
21.20 21.20 21.20 100 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VW3
10.4
10.4
10.08 10.92 10.08 1,400 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 100 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
210 210 210 200 0 0 0
WSB
48
48
48 48.20 47.60 1,400 0 0 0
WSS
5.8
5.8
5.90 5.90 5.80 12,400 0 0 0
WTC
13.9
13.9
14.10 14.60 13.70 21,400 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 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
8.1
8.1
7.70 8.60 7.60 106,600 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
XMP
16.8
16.8
16.81 16.81 16.81 5,000 0 0 0
XPH
6.4
6.4
6.40 6.40 6.40 3,200 0 0 0
YBC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
YBM
10.9
10.9
10.88 10.88 10.88 200 0 0 0
YEG
9.3
9.3
9.35 9.49 9.20 618,200 0 0 0
YTC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
^BB
299.0
299.0
297.92 303.29 292.96 1,590,498 0 0 0
^BDS
858.9
858.9
858.91 867.38 848.25 5,940,374 0 0 0
^BH
1,272.4
1,272.4
1,276.28 1,293.43 1,259.51 448,541 0 0 0
^BL
3,014.3
3,014.3
3,005.03 3,020.06 2,968.26 3,635,338 0 0 0
^CAOSU
297.4
297.4
300 303.36 295.18 562,522 0 0 0
^CBTS
2,044.3
2,044.3
2,061.90 2,071.84 2,018.81 1,274,766 0 0 0
^CK
1,519.6
1,519.6
1,535.49 1,545.78 1,503.20 8,626,023 0 0 0
^CNTT
6,465.7
6,465.7
6,393.63 6,586.84 6,377.74 8,888,032 0 0 0
^CSSK
2,230.4
2,230.4
2,213.80 2,242.15 2,191.96 231,876 0 0 0
^DAUKHI
718.5
718.5
718.05 729.02 713.41 3,449,890 0 0 0
^DNP
696.0
696.0
686.90 702 678.02 1,400,137 0 0 0
^DUOCPHAM
4,391.5
4,391.5
4,342.79 4,446.95 4,322.93 2,625,296 0 0 0
^DVLTAUGT
116.5
116.5
115.28 117.81 113.92 31,835 0 0 0
^DVTVHT
981.3
981.3
962.88 992.16 955.09 805,387 0 0 0
^GELEX
1,192.7
1,192.7
1,205.85 1,213.77 1,183.25 7,452,829 0 0 0
^GIAODUC
906.6
906.6
886.59 917.87 881.08 195,863 0 0 0
^HASTC
244.0
244.0
243.57 245.01 241.94 66,719,236 0 0 0
^HK
1,313.3
1,313.3
1,273.99 1,336.45 1,272.35 1,859,643 0 0 0
^KK
792.3
792.3
794.02 805.35 784.60 3,127,088 0 0 0
^LARGECAP
2,451.7
2,451.7
2,426.34 2,477.06 2,407.81 8,045,563 0 0 0
^LOUIS
385.6
385.6
391.77 393.77 383.76 61,939 0 0 0
^MIDCAP
898.6
898.6
899.03 910.83 886.87 6,240,748 0 0 0
^NANGLUONG
1,193.5
1,193.5
1,190.45 1,216.62 1,181 3,476,922 0 0 0
^NH
1,698.2
1,698.2
1,698.47 1,715.04 1,680.73 12,325,805 0 0 0
^NHUA
1,269.7
1,269.7
1,247.78 1,281.37 1,240.32 688,309 0 0 0
^NLN
95.6
95.6
95.04 97.57 93.35 7,322,637 0 0 0
^PHANBON
3,589.3
3,589.3
3,565.64 3,648.57 3,538.20 4,089,806 0 0 0
^SMALLCAP
924.3
924.3
918.23 934.98 907.27 2,132,192 0 0 0
^SPCS
828
828
822.14 838.70 819.25 324,181 0 0 0
^SXHGD
756.2
756.2
760.76 766.90 743.63 1,418,011 0 0 0
^SXNHC
2,224.0
2,224.0
2,204.41 2,240.98 2,189.23 2,901,800 0 0 0
^SXPT
1,490.6
1,490.6
1,478.41 1,503.71 1,466.36 959,001 0 0 0
^SXTBMM
198.0
198.0
197.78 200.39 194.63 234,708 0 0 0
^TBD
1,273.2
1,273.2
1,279.48 1,301.96 1,254.22 9,668,651 0 0 0
^TCK
160.3
160.3
161.12 162.87 159.10 288,033 0 0 0
^THEP
3,048.3
3,048.3
3,041.57 3,057.96 2,996.29 25,703,933 0 0 0
^TI
960.2
960.2
955.25 971.60 950.03 1,966,391 0 0 0
^TPDU
1,985.9
1,985.9
1,974.24 2,003.77 1,956.71 3,247,580 0 0 0
^UPCOM
99.3
99.3
98.36 99.27 98.21 63,225,144 0 0 0
^VLXD
3,797.6
3,797.6
3,789.96 3,809.16 3,734.99 23,800,630 0 0 0
^VN30
1,322.4
1,322.4
1,316.78 1,326.88 1,311.43 309,827,100 0 0 0
^VNINDEX
1,282.3
1,282.3
1,280.98 1,286.54 1,273.54 818,093,366 0 0 0
^VTKB
858.2
858.2
852.35 873.91 846.37 3,808,244 0 0 0
^XD
1,028.8
1,028.8
1,023.18 1,041.56 1,013.91 2,275,218 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |