DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/07/2024

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 26/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 19/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 12/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 05/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 01/07/2024

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 0 0 0 0
AAA
11.2
11.2
11.05 11.25 11 2,053,100 0 0 0
AAH
5.2
5.2
5 5.20 5 951,200 0 0 0
AAM
8.1
8.1
8.25 8.25 8.10 2,600 0 0 0
AAS
8.1
8.1
8.10 8.10 8 411,600 0 0 0
AAT
4.2
4.2
4.15 4.18 4.15 24,800 0 0 0
AAV
5.5
5.5
5.50 5.50 5.40 233,500 0 0 0
ABB
8
8
8.10 8.10 7.90 906,800 0 0 0
ABC
15.3
15.3
14.85 16.10 14.66 123,400 0 0 0
ABI
26.0
26.0
26.68 26.68 26.00 86,100 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 0 0 0 0
ABS
5.2
5.2
5.12 5.20 5.12 145,000 0 0 0
ABT
35.4
35.4
35.40 35.40 35.40 100 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 82,000 0 0 0
ACB
23.8
23.8
23.80 23.85 23.60 3,933,500 0 0 0
ACC
13.2
13.2
13.20 13.75 13.20 16,600 0 0 0
ACE
34.2
34.2
34.25 34.25 34.15 3,000 0 0 0
ACL
12.7
12.7
12.75 13 12.20 34,600 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
118.7
118.7
122 122 115 553,300 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
16.4
16.4
16.50 16.50 16 14,200 0 0 0
ADS
11.9
11.9
11.72 11.91 11.68 321,300 0 0 0
AFX
8.2
8.2
8.10 8.20 8.10 21,000 0 0 0
AG1
9
9
9 9 9 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
19
19
18.76 19.36 18.76 286,300 0 0 0
AGM
4.3
4.3
4.30 4.33 4.26 47,400 0 0 0
AGP
40
40
40 40 39 700 0 0 0
AGR
19.1
19.1
18.25 19.10 18.25 865,000 0 0 0
AGX
63.2
63.2
63.20 63.20 63.20 200 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 400 0 0 0
ALT
13.7
13.7
13.60 13.70 13.20 400 0 0 0
ALV
8.5
8.5
8.40 8.50 8.10 15,600 0 0 0
AMC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AMS
11.1
11.1
11.37 11.56 10.59 273,500 0 0 0
AMV
3.4
3.4
3.40 3.50 3.40 224,200 0 0 0
ANT
13.5
13.5
13.30 13.50 13.20 12,100 0 0 0
ANV
32.8
32.8
32.25 32.80 31.95 677,500 0 0 0
APF
60.4
60.4
60.02 61.07 59.93 10,400 0 0 0
APG
12.5
12.5
12.50 12.55 12.30 26,800 0 0 0
APH
9.2
9.2
9 9.21 8.89 1,385,100 0 0 0
API
7.4
7.4
7.20 7.50 7.20 420,600 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
14.1
14.1
13.20 14.10 13.20 200 0 0 0
APS
7.2
7.2
7.10 7.30 7.10 262,900 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.8
19.8
19.40 19.80 19 12,800 0 0 0
ASM
10.1
10.1
10.05 10.09 9.91 858,100 0 0 0
ASP
4.7
4.7
4.70 4.70 4.57 27,300 0 0 0
AST
61.5
61.5
62 62 61.30 22,600 0 0 0
ATG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ATS
13
13
11.50 13 11.40 20,500 0 0 0
AVC
56.5
56.5
56.50 56.50 56.50 800 0 0 0
BAB
12.1
12.1
12.20 12.20 12.10 4,400 0 0 0
BAF
19.7
19.7
19.55 19.75 19.30 2,001,000 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.5
41.5
41.68 41.68 41.48 13,200 0 0 0
BBC
49.8
49.8
49.01 49.79 49.01 200 0 0 0
BBH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BBM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
16.7
16.7
16.80 16.90 16.40 9,200 0 0 0
BCC
9
9
8.90 9 8.80 103,800 0 0 0
BCE
5.9
5.9
5.85 5.95 5.80 23,900 0 0 0
BCF
28.8
28.8
28.82 28.82 28.82 2,500 0 0 0
BCG
7.7
7.7
7.62 7.70 7.57 2,840,500 0 0 0
BCM
63.1
63.1
64 64.20 63.10 452,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.2
6.2
5.83 6.21 5.73 2,740,500 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
30.9
30.9
31.03 31.03 30.93 1,000 0 0 0
BDT
9.8
9.8
10.30 10.30 9.70 506,600 0 0 0
BDW
22.3
22.3
22.34 22.34 22.34 700 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
36.5
36.5
36.40 37.75 35.60 388,400 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.0
37.0
37.13 37.13 37.04 800 0 0 0
BHP
7
7
5.40 7 5.40 500 0 0 0
BIC
34.1
34.1
34.24 34.72 33.19 64,200 0 0 0
BID
43.9
43.9
43.30 43.90 43 1,236,800 0 0 0
BIG
9.8
9.8
10 10 9.30 340,700 0 0 0
BIO
16.9
16.9
16.89 16.89 16.89 200 0 0 0
BKC
6.7
6.7
6.80 6.80 6.50 12,300 0 0 0
BKG
4.0
4.0
4.01 4.03 3.99 97,100 0 0 0
BLI
12.3
12.3
12.20 12.30 11.90 49,300 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.6
44.6
44.20 44.63 44.20 200 0 0 0
BMC
17.2
17.2
17.25 17.45 17.15 8,500 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.1
10.1
10.80 10.80 10 10,600 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
25.4
25.4
25.15 25.80 25 175,800 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BMP
99
99
100 100.10 97.50 240,600 0 0 0
BMS
9.9
9.9
9.60 9.90 9.60 41,000 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
11.7
11.7
12.60 12.60 11.70 325,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 484,000 0 0 0
BPC
8.9
8.9
8.82 8.92 8.82 1,000 0 0 0
BQB
3.8
3.8
3.70 3.80 3.70 200 0 0 0
BRC
13.7
13.7
13.73 13.73 13.73 0 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
23.2
23.2
23.22 23.22 23.22 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 9,400 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
16.2
16.2
16.20 16.20 16.20 5,000 0 0 0
BSG
12.5
12.5
11.80 12.50 11 7,700 0 0 0
BSH
21
21
21.10 21.10 21 2,500 0 0 0
BSI
47.3
47.3
46.18 47.27 45.91 360,700 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
19.3
19.3
19.40 19.40 19.30 300 0 0 0
BSR
22.1
22.1
21.90 22.10 21.50 7,743,300 0 0 0
BST
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BT1
14
14
14 14 14 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.2
5.2
5.40 5.40 5.20 8,000 0 0 0
BTD
19.9
19.9
19.87 19.87 19.87 100 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 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 1,700 0 0 0
BTP
13.9
13.9
13.95 13.95 13.80 26,600 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 77,900 0 0 0
BTT
33.8
33.8
33.83 33.83 33.83 0 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BTV
10.9
10.9
12 12 10.90 10,400 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
10.6
10.6
10.82 10.82 10.55 535,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
46.4
46.4
45.75 46.40 45.75 399,000 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 100 0 0 0
BVN
13
13
13 13 13 800 0 0 0
BVS
41.2
41.2
40 41.30 40 436,700 0 0 0
BWA
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BWE
45.3
45.3
45 45.40 44.80 285,300 0 0 0
BWS
30.7
30.7
30.73 30.73 30.73 21,500 0 0 0
BXH
15.6
15.6
15.65 15.65 15.65 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.35 17.40 17.30 6,000 0 0 0
C47
5.7
5.7
5.69 5.69 5.61 31,900 0 0 0
C4G
9.9
9.9
9.80 9.90 9.70 680,500 0 0 0
C69
6.6
6.6
6.60 6.70 6.40 322,700 0 0 0
C92
4.7
4.7
6 6 4.70 25,700 0 0 0
CAB
11
11
12.70 12.70 11 2,000 0 0 0
CAG
9.3
9.3
9.70 9.70 9 30,100 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 500 0 0 0
CAP
51.5
51.5
52.10 52.10 51.30 66,500 0 0 0
CAR
23.3
23.3
23.40 23.40 23.30 1,800 0 0 0
CAT
18.2
18.2
18.50 18.50 18 4,700 0 0 0
CAV
69.5
69.5
69.10 69.50 69 27,200 0 0 0
CBI
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
CBS
31
31
30.60 31.50 30.60 18,100 0 0 0
CC1
14.2
14.2
14.10 14.30 14.10 4,600 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
21
21
21 21 21 0 0 0 0
CCL
10.3
10.3
9.94 10.45 9.94 807,500 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
14.4
14.4
14.30 14.49 13.04 5,400 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 2,100 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.70 19.80 19.60 263,700 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
15.9
15.9
15.90 15.90 15.80 3,900 0 0 0
CDN
31.8
31.8
32.50 32.50 31.80 5,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CDR
9.9
9.9
9.60 9.90 8.20 30,700 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
15.9
15.9
15.33 16 15.33 2,035,100 0 0 0
CET
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CFM
8.7
8.7
7.93 8.71 7.93 200 0 0 0
CFV
19
19
19 19 19 0 0 0 0
CGV
5
5
5 5 4.80 18,500 0 0 0
CH5
10.2
10.2
10.16 10.16 10.16 1,900 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
32.7
32.7
32.78 32.78 32.35 3,000 0 0 0
CHS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CI5
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIA
10.6
10.6
10.50 10.80 10.50 16,500 0 0 0
CID
55.9
55.9
56.50 56.50 41.90 1,900 0 0 0
CIG
4.8
4.8
4.80 4.82 4.50 46,400 0 0 0
CII
15.9
15.9
15.65 15.90 15.60 2,148,700 0 0 0
CIP
3
3
3 3 3 900 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
56.2
56.2
55.25 56.15 55.25 1,900 0 0 0
CKD
24.1
24.1
24 24.30 23.80 2,800 0 0 0
CKG
25.5
25.5
25.80 25.80 25.30 391,600 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.5
43.5
44.20 44.20 43.50 6,700 0 0 0
CLH
23
23
23 23 23 300 0 0 0
CLL
38.1
38.1
39.89 39.89 38.06 2,600 0 0 0
CLM
84.8
84.8
84.80 84.80 84.80 100 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
16.3
16.3
16.93 16.93 15.58 1,001,000 0 0 0
CMC
10
10
9 10 9 1,200 0 0 0
CMD
20.8
20.8
21 21.50 20.80 3,400 0 0 0
CMF
260
260
260 260 260 200 0 0 0
CMG
62.3
62.3
61.10 62.80 61 1,149,200 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 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 9.90 5,000 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.9
17.9
17.80 18.10 17.60 190,900 0 0 0
CMT
20.2
20.2
22.59 22.59 19.23 15,200 0 0 0
CMV
10.2
10.2
10.15 10.20 10.15 2,600 0 0 0
CMW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
CMX
10.5
10.5
10.40 10.75 10.35 633,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.50 30.50 30.40 8,700 0 0 0
CNG
32.8
32.8
32.20 32.85 32.10 114,400 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
22.1
22.1
22.37 23.16 19.99 84,700 0 0 0
COM
32.6
32.6
32.55 32.55 32.55 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.5
17.5
17.80 17.90 17.50 1,900 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
27.8
27.8
27 27.80 27 3,200 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.6
6.6
6.60 6.65 6.49 92,700 0 0 0
CRE
7.9
7.9
8.08 8.08 7.84 104,300 0 0 0
CSC
28.1
28.1
28.90 28.90 27.70 25,700 0 0 0
CSI
29.6
29.6
29.80 30.90 29.40 31,400 0 0 0
CSM
14.7
14.7
14.74 14.79 14.55 46,400 0 0 0
CST
25.4
25.4
25.40 25.40 25 69,200 0 0 0
CSV
27.7
27.7
28 28 27.05 1,393,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 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 20.56 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.2
71.2
70.30 71.50 70.10 390,000 0 0 0
CTF
33.5
33.5
33.25 33.50 33.20 204,600 0 0 0
CTG
32
32
30.85 32 30.85 3,924,600 0 0 0
CTI
17
17
16.90 17.15 16.65 220,200 0 0 0
CTP
7.3
7.3
7.30 7.40 6.80 386,100 0 0 0
CTR
143.6
143.6
140.60 145 137.40 360,400 0 0 0
CTS
39.6
39.6
38.90 39.70 38.65 869,300 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
27
27
26.90 27 26.90 700 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.4
28.4
27.25 28.50 27.25 3,400 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.60 11.60 11.50 200 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.6
48.6
48.50 48.80 48.45 22,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 200 0 0 0
DAE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
DAG
2.4
2.4
2.42 2.45 2.42 77,600 0 0 0
DAH
3.9
3.9
3.94 3.97 3.86 79,100 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 100 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
9
9
8.75 9 8.75 400 0 0 0
DBC
29.7
29.7
29.25 29.85 28.91 3,521,400 0 0 0
DBD
39.8
39.8
39.80 39.80 39.60 25,400 0 0 0
DBM
30
30
30 30 30 100 0 0 0
DBT
11.4
11.4
11.36 11.62 11.36 17,200 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
8
8
8 8 8 100 0 0 0
DC4
10.5
10.5
10.30 10.65 10.30 116,400 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
28.5
28.5
28.90 28.90 28.45 179,300 0 0 0
DCM
36.6
36.6
36.10 36.65 35.80 1,835,400 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DDG
3.9
3.9
3.90 3.90 3.70 198,600 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
DDN
8
8
8 8 8 6,300 0 0 0
DDV
18.8
18.8
19 19 18.30 1,273,400 0 0 0
DFC
19.3
19.3
18.55 19.29 18.55 2,200 0 0 0
DFF
8
8
7.50 9 7.50 23,000 0 0 0
DGC
122
122
122 122.60 120.10 2,813,000 0 0 0
DGT
6.9
6.9
5.90 7 5.90 710,300 0 0 0
DGW
48.0
48.0
46.99 48.21 46.54 1,634,300 0 0 0
DHA
44.0
44.0
44.00 44.05 43.52 125,800 0 0 0
DHB
10.4
10.4
10.20 10.40 10 12,400 0 0 0
DHC
40.2
40.2
39.10 40.20 39.10 138,100 0 0 0
DHD
25
25
25 25 25 0 0 0 0
DHG
109.7
109.7
109.73 110.60 109.73 6,300 0 0 0
DHM
8.4
8.4
8.40 8.42 8 7,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.2
11.2
11.20 11.30 11.20 12,300 0 0 0
DHT
52.5
52.5
53 53.90 52.50 67,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.6
4.6
5.10 5.10 4.60 3,200 0 0 0
DIG
26.9
26.9
26.65 27.10 26.50 5,851,400 0 0 0
DIH
19.6
19.6
18.87 19.57 18.78 3,900 0 0 0
DL1
5
5
5 5.10 4.90 286,000 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.0
2.0
1.91 1.99 1.91 930,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 100 0 0 0
DMC
59.7
59.7
59.98 60.07 59.69 16,600 0 0 0
DMN
5.2
5.2
5.50 5.50 5.20 4,100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
18
18
18 18 18 0 0 0 0
DNE
8.5
8.5
8.65 8.65 8.46 2,000 0 0 0
DNH
47
47
47 47 47 800 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.0
31.0
31.03 31.03 31.03 0 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 100 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
38.1
38.1
36.94 38.10 36.94 300 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
62.3
62.3
62.80 62.80 62.30 1,600 0 0 0
DPG
55.7
55.7
54.10 55.90 53.60 1,053,500 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
34.3
34.3
34.30 34.40 33.83 1,246,600 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.7
41.7
41.45 42 40.55 508,200 0 0 0
DQC
14.8
14.8
15 15 14.75 13,200 0 0 0
DRC
34.2
34.2
33.75 34.50 33.15 1,786,700 0 0 0
DRG
9.5
9.5
9.10 9.50 9.10 5,000 0 0 0
DRH
3.4
3.4
3.39 3.47 3.31 133,600 0 0 0
DRI
12.4
12.4
12.85 12.85 12.07 852,600 0 0 0
DRL
63.1
63.1
63.01 63.11 63.01 2,300 0 0 0
DS3
6.5
6.5
6.50 6.60 6.50 8,700 0 0 0
DSC
24.7
24.7
24.50 24.70 24 214,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
57.1
57.1
57 57.40 56.80 10,500 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
3.6
3.6
3.60 3.70 3.60 48,900 0 0 0
DTA
4.3
4.3
4.60 4.60 4.18 15,800 0 0 0
DTB
13
13
12.90 13 12.90 1,100 0 0 0
DTC
4.1
4.1
4.20 4.20 4.10 2,600 0 0 0
DTD
28.3
28.3
28.30 28.50 27.50 566,800 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.3
3.3
3.30 3.30 3.20 14,100 0 0 0
DTK
14.7
14.7
14.40 15.20 13.90 1,000 0 0 0
DTL
13.6
13.6
13.50 13.80 13.50 1,700 0 0 0
DTP
127.5
127.5
127.50 127.50 127.50 200 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
44
44
44 44 44 1,200 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
10.5
10.5
10.50 10.50 10.50 9,500 0 0 0
DVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DVM
10.3
10.3
10.33 10.50 10.25 301,900 0 0 0
DVN
21.4
21.4
22.20 22.20 20.93 94,500 0 0 0
DVP
75
75
76.20 77 74.10 14,800 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DWS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DXG
16.0
16.0
16 16 15.80 2,509,600 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13
13
12.90 13.20 12.70 194,000 0 0 0
DXS
7.2
7.2
7.10 7.23 7.08 606,700 0 0 0
DXV
6.1
6.1
6.51 6.51 5.70 5,000 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 100 0 0 0
E29
14.6
14.6
14.60 14.60 12.70 1,100 0 0 0
EBS
11.2
11.2
11.20 11.20 11 2,900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.5
18.5
18.50 18.60 18.30 2,541,400 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 1,200 0 0 0
EID
25.3
25.3
25.80 26 25.20 6,300 0 0 0
EIN
3.4
3.4
3.40 3.40 3.30 30,400 0 0 0
ELC
24.7
24.7
24.10 24.70 24 944,500 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
35.8
35.8
32.90 35.90 31.26 6,200 0 0 0
EPC
13.6
13.6
13.60 13.60 13.60 200 0 0 0
EPH
16
16
16 16 16 500 0 0 0
EVE
14.0
14.0
13.90 14 13.90 15,100 0 0 0
EVF
14.0
14.0
14.10 14.10 13.90 3,064,400 0 0 0
EVG
7.1
7.1
6.76 7.20 6.61 4,364,800 0 0 0
EVS
7.4
7.4
7.40 7.40 7.20 45,300 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
4.0
4.0
4.01 4.04 4.01 20,900 0 0 0
FCN
14.5
14.5
14.95 14.95 14.40 345,300 0 0 0
FCS
11.4
11.4
10 11.40 10 2,400 0 0 0
FDC
14.9
14.9
14.85 14.85 14.85 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
12.4
12.4
12.40 12.40 12.40 100 0 0 0
FHS
34.4
34.4
30.43 34.35 30.43 1,600 0 0 0
FIC
12.7
12.7
12.20 12.90 12.10 15,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.2
7.2
6.95 7.38 6.93 325,900 0 0 0
FIT
4.5
4.5
4.54 4.54 4.45 362,200 0 0 0
FMC
49.1
49.1
49.30 49.70 48 54,500 0 0 0
FOC
85.7
85.7
92.80 92.80 82.94 282,200 0 0 0
FOX
98.3
98.3
107 108.20 93.20 592,800 0 0 0
FPT
128.6
128.6
130.40 130.40 128.50 6,376,000 0 0 0
FRC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 0 0 0 0
FRT
177.2
177.2
175.20 177.80 172 611,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
42.1
42.1
41 42.05 40.50 1,172,400 0 0 0
G36
7.8
7.8
8 8.10 7.50 630,000 0 0 0
GAS
70.7
70.7
69.80 70.71 69.71 792,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.7
21.7
21.80 21.80 21.70 1,900 0 0 0
GDA
30.7
30.7
32.20 32.20 30 555,800 0 0 0
GDT
28.1
28.1
28.50 28.50 27.95 101,400 0 0 0
GDW
31.2
31.2
34.68 34.68 31.23 200 0 0 0
GEE
36.8
36.8
37.50 37.50 36.70 37,500 0 0 0
GEG
13.3
13.3
13.38 13.43 13.19 344,200 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.3
22.3
21.85 22.25 21.85 5,035,300 0 0 0
GGG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.7
30.7
30.50 30.70 30.20 23,200 0 0 0
GIC
14.5
14.5
14.20 14.90 14.20 4,200 0 0 0
GIL
32.9
32.9
32.50 33.25 32.50 204,300 0 0 0
GKM
38.8
38.8
38.50 38.80 38 12,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
34.3
34.3
36.70 37.76 33.60 150,400 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
9
9
9 9 9 200 0 0 0
GMD
79.9
79.9
80.83 80.83 79.66 1,183,200 0 0 0
GMH
9
9
8.80 9 8.80 1,700 0 0 0
GMX
19
19
19 19 19 1,400 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 100 0 0 0
GPC
4.8
4.8
5 5 4.80 124,800 0 0 0
GSM
20.1
20.1
19.30 20.10 19.30 1,900 0 0 0
GSP
12.2
12.2
12.15 12.25 12.10 47,800 0 0 0
GTA
10.8
10.8
10.60 10.80 10.50 10,200 0 0 0
GTD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GVR
34.3
34.3
34.20 34.45 33.60 3,247,900 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.5
5.5
6 6.20 5.50 1,900 0 0 0
HAC
14
14
12.70 14 12.70 900 0 0 0
HAD
14.3
14.3
13.93 14.31 13.93 1,100 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HAG
12.2
12.2
12.20 12.35 12.05 4,915,400 0 0 0
HAH
45.4
45.4
45.35 45.80 43.75 4,487,600 0 0 0
HAM
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HAN
11.2
11.2
11.40 11.50 11.20 5,900 0 0 0
HAP
4.7
4.7
4.66 4.69 4.60 55,300 0 0 0
HAR
4.1
4.1
4.13 4.17 4.10 131,500 0 0 0
HAS
9.9
9.9
9.85 9.85 9.85 0 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.6
3.6
3.80 3.80 3.60 1,200 0 0 0
HAX
16.5
16.5
16.50 16.50 15.85 1,131,600 0 0 0
HBC
7.7
7.7
7.80 7.83 7.68 507,600 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
7.8
7.8
7.93 8.02 7.68 52,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
23.3
23.3
23.29 23.29 23.29 1,000 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.7
11.7
11.70 11.70 11.70 6,400 0 0 0
HCD
11.5
11.5
11.35 11.55 11.35 433,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.1
26.1
25.90 26.25 25.61 4,325,400 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.1
20.1
21.20 21.20 20.10 2,000 0 0 0
HD6
18
18
17.70 18 17.70 9,400 0 0 0
HD8
8.5
8.5
8.50 8.50 8.40 15,900 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
HDB
22.2
22.2
22.09 22.24 21.90 5,484,400 0 0 0
HDC
25.6
25.6
25.13 25.83 25.09 1,202,500 0 0 0
HDG
28.9
28.9
28.30 29.50 28.15 4,679,300 0 0 0
HDM
30.9
30.9
30.90 30.90 30.80 700 0 0 0
HDP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 200 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
14.1
14.1
14.14 14.14 14.14 100 0 0 0
HFC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
56
56
56 56 56 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
9
9
9 9 9 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
8.92 9.29 8.92 243,100 0 0 0
HHS
5.3
5.3
5.36 5.41 5.24 1,674,100 0 0 0
HHV
11.7
11.7
11.71 11.76 11.52 1,417,100 0 0 0
HID
3.1
3.1
3.44 3.44 3.09 285,600 0 0 0
HIG
11.3
11.3
10.50 11.50 10.50 21,100 0 0 0
HII
6.0
6.0
6.07 6.07 5.96 61,800 0 0 0
HIO
26.3
26.3
27.20 27.20 24.80 10,400 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
32.7
32.7
32.71 32.71 32.71 300 0 0 0
HKT
8
8
6.90 8 6.90 6,400 0 0 0
HLB
284.8
284.8
284.80 284.80 284.80 0 0 0 0
HLC
12.9
12.9
13.20 13.20 12.90 1,700 0 0 0
HLD
25
25
24.90 25.20 24.90 7,500 0 0 0
HLO
23.2
23.2
23.20 23.20 23.20 1,500 0 0 0
HLR
12.5
12.5
12.50 12.50 12.50 500 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMC
11.7
11.7
11.35 11.68 11.31 2,200 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14
14
12.80 14 12.60 4,200 0 0 0
HMR
25.7
25.7
26.50 26.50 24 20,700 0 0 0
HMS
30.9
30.9
30.60 31.50 30.10 17,100 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
15
15
15.30 15.30 14.90 103,500 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 300 0 0 0
HNG
5.0
5.0
4.83 4.99 4.75 1,751,600 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4 10,200 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.2
25.2
25.23 25.23 25.23 24,000 0 0 0
HPG
28.4
28.4
28.30 28.50 28.05 13,557,400 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.0
69.0
64.26 69.02 64.26 3,200 0 0 0
HPT
20.6
20.6
20 20.60 19.80 11,400 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.1
6.1
6.05 6.11 5.95 1,421,900 0 0 0
HQC
3.8
3.8
3.78 3.82 3.72 2,190,000 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48.5
48.5
49.60 49.60 48.45 200 0 0 0
HRT
12.2
12.2
12.60 14.40 11.70 115,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.4
24.4
23.90 24.55 23.80 9,113,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
5
5
4.94 5.02 4.86 35,900 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.8
4.8
4.90 4.90 4.70 60,600 0 0 0
HT1
13
13
12.80 13 12.75 223,400 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.40 4.50 4.40 3,500 0 0 0
HTG
35
35
35 35.20 34.50 95,400 0 0 0
HTI
15.8
15.8
15.80 15.90 15.70 14,600 0 0 0
HTL
19.2
19.2
19.17 19.17 19.17 18,300 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
HTN
12.0
12.0
12 12 11.80 314,300 0 0 0
HTP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
9.0
9.0
8.44 9.01 8.41 1,100 0 0 0
HU1
5.6
5.6
5.56 5.56 5.56 500 0 0 0
HU4
14
14
13.70 14.10 13.60 8,700 0 0 0
HU6
7.9
7.9
7.90 7.90 7.80 81,900 0 0 0
HUB
18.3
18.3
18.25 18.30 18.15 31,600 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
17
17
17 17 16.70 2,991,700 0 0 0
HVA
6.8
6.8
6.70 6.80 6.30 43,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
7.9
7.9
8 8 7.80 688,600 0 0 0
HVN
34.5
34.5
33.15 34.90 33 3,022,200 0 0 0
HVT
79.8
79.8
77.90 79.80 77.90 6,000 0 0 0
HVX
2.8
2.8
2.83 2.83 2.83 400 0 0 0
HWS
15.0
15.0
14.80 14.99 14.80 4,300 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
25.5
25.5
25.50 25.50 25.50 400 0 0 0
ICF
5.8
5.8
5.80 5.80 5.80 3,100 0 0 0
ICG
8.4
8.4
8.40 8.50 8.10 6,900 0 0 0
ICI
9.1
9.1
10.20 10.20 7.90 21,800 0 0 0
ICN
42.1
42.1
42.10 42.10 42 2,100 0 0 0
ICT
13.9
13.9
14.22 14.56 13.93 393,700 0 0 0
IDC
60.1
60.1
58.70 60.10 58.70 699,800 0 0 0
IDI
9.5
9.5
9.50 9.54 9.33 476,500 0 0 0
IDJ
6.8
6.8
6.70 6.90 6.60 795,300 0 0 0
IDP
250
250
250 250 250 100 0 0 0
IDV
38.2
38.2
38 38.20 37.90 18,600 0 0 0
IFS
29.9
29.9
29.73 29.92 29.73 11,500 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.8
14.8
14.55 14.85 14.55 751,300 0 0 0
ILA
4.9
4.9
4.90 4.90 4.80 6,800 0 0 0
ILB
32.9
32.9
32.60 32.98 32.04 58,600 0 0 0
ILC
7.7
7.7
7.70 7.70 7.70 7,800 0 0 0
ILS
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.5
33.5
34.12 34.12 33.22 79,200 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
ING
7.1
7.1
7.10 7.10 7.10 0 0 0 0
INN
51.3
51.3
51.30 51.30 51.30 3,500 0 0 0
IPA
13.5
13.5
13.50 13.60 13.40 84,700 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ISH
26.9
26.9
26.90 26.90 26.03 13,000 0 0 0
IST
32.0
32.0
31.97 32.06 31.97 300 0 0 0
ITA
5.2
5.2
5.24 5.25 5.10 1,618,500 0 0 0
ITC
12
12
11.50 12 11.45 706,500 0 0 0
ITD
18
18
17.50 18.20 17.50 348,800 0 0 0
ITQ
3
3
3 3 2.90 33,000 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
IVS
11.4
11.4
11.40 11.50 11.20 46,100 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.57 3.58 3.54 168,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.0
29.0
29 29.25 28.65 1,783,200 0 0 0
KCB
8.9
8.9
9.00 9.00 8.62 12,300 0 0 0
KCE
9.9
9.9
9.94 9.94 9.94 0 0 0 0
KDC
55.5
55.5
55 55.50 54.10 691,100 0 0 0
KDH
37
37
36.90 37 36.50 1,237,100 0 0 0
KDM
17.9
17.9
17.01 17.85 16.73 61,900 0 0 0
KGM
7.4
7.4
7.70 7.70 7.40 15,800 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.6
5.6
5.57 5.58 5.48 1,915,900 0 0 0
KHP
9.9
9.9
9.90 10 9.90 76,300 0 0 0
KHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
KHW
25.8
25.8
25.76 25.76 25.76 100 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
12.3
12.3
12.20 12.30 12 42,600 0 0 0
KMR
3.5
3.5
3.52 3.52 3.45 15,900 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
39.4
39.4
39.30 39.50 39.20 290,400 0 0 0
KPF
3.1
3.1
3.04 3.08 3.04 58,700 0 0 0
KSB
20.4
20.4
20.45 20.45 20.05 636,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.4
40.4
40.30 40.40 40.30 12,900 0 0 0
KSQ
3.5
3.5
3.70 3.70 3.50 74,700 0 0 0
KST
14.7
14.7
14.66 14.66 14.66 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 0 0 0 0
KTS
46
46
46 46 46 200 0 0 0
KTT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.1
21.1
21.05 21.05 21.05 0 0 0 0
L12
4.6
4.6
4.70 4.70 4.60 6,700 0 0 0
L14
34.8
34.8
32.13 35.28 32.13 77,300 0 0 0
L18
37.5
37.5
37.21 37.89 37.21 19,500 0 0 0
L40
22
22
22 22 22 0 0 0 0
L45
3.2
3.2
3.10 3.20 3 11,100 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
16
16
16 16 16 100 0 0 0
LAI
36.5
36.5
36.50 36.50 36.50 2,000 0 0 0
LAS
21.4
21.4
21.71 21.80 20.94 1,106,900 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22.5
22.5
22.50 22.50 22.50 0 0 0 0
LBM
25.5
25.5
25.05 25.50 24.68 10,000 0 0 0
LCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.54 10.78 10.50 996,000 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.7
2.7
2.75 2.75 2.70 837,300 0 0 0
LDP
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.1
6.1
6.05 6.05 6.05 100 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LGC
60.4
60.4
60.40 60.40 60.40 800 0 0 0
LGL
3.1
3.1
3.10 3.11 3.04 20,300 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
63.1
63.1
63.12 64.19 61.65 12,600 0 0 0
LHG
36.3
36.3
35.44 36.59 35.35 212,400 0 0 0
LIC
24.9
24.9
25.50 26 24.10 5,500 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 305,700 0 0 0
LIX
35.3
35.3
36.35 36.40 35 36,200 0 0 0
LKW
30.2
30.2
30.79 30.79 30.23 200 0 0 0
LLM
13.5
13.5
14.60 14.60 13.50 1,500 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 200 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
27.9
27.9
28.20 28.20 27.60 3,134,000 0 0 0
LPT
9.2
9.2
9.30 9.30 9.20 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.4
11.4
10.90 11.60 10.70 41,600 0 0 0
LSS
12.7
12.7
12.70 12.70 12.45 379,600 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
22.1
22.1
22.20 22.20 22 85,100 0 0 0
M10
24.9
24.9
24.50 25 24.50 6,000 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
20
20
20.10 20.10 19.90 152,300 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 700 0 0 0
MBB
22.5
22.5
22.25 22.45 22.15 4,131,300 0 0 0
MBG
4.1
4.1
4.30 4.30 4 7,202,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
25.94 26.53 25.94 1,901,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.10 9.20 9 7,500 0 0 0
MCH
216.5
216.5
216.50 216.50 213.58 194,900 0 0 0
MCM
40.6
40.6
40.60 40.85 40.15 97,800 0 0 0
MCO
19.6
19.6
19.60 19.60 18.50 1,800 0 0 0
MCP
28.4
28.4
29.10 29.10 28.40 8,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MDF
8
8
8 8 8 0 0 0 0
MDG
11.5
11.5
12 12 11.50 2,000 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 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
6.6
6.6
6.80 6.80 6.50 1,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.5
45.5
47 50.20 45 254,400 0 0 0
MGC
5.3
5.3
5.40 5.40 5.30 11,200 0 0 0
MGG
26.8
26.8
26.80 26.80 26.80 200 0 0 0
MGR
4.7
4.7
4.40 4.70 4.40 700 0 0 0
MH3
35.0
35.0
35.05 35.05 35.05 300 0 0 0
MHC
9
9
8.59 9 8.57 37,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.3
14.3
14 14.30 14 3,100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
21.2
21.2
22.70 22.70 21 954,900 0 0 0
MKP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
MKV
9.3
9.3
9.40 9.40 9.30 300 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.1
13.1
13 13.30 12 2,200 0 0 0
MML
27.8
27.8
28.90 28.90 27 49,800 0 0 0
MNB
24.9
24.9
24.90 24.90 24.90 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18
18
18.10 18.30 17.80 53,500 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
17.8
17.8
17.77 17.77 17.77 0 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.2
11.2
11 11.15 10.92 3,815,900 0 0 0
MSH
48.4
48.4
47.05 48.40 47.05 167,500 0 0 0
MSN
76
76
74.70 76.20 74.70 2,944,600 0 0 0
MSR
14.5
14.5
14.20 14.50 14.20 146,200 0 0 0
MST
5.3
5.3
5.40 5.40 5.20 315,800 0 0 0
MTA
4.1
4.1
4.50 4.60 4.10 6,900 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 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MTL
7.9
7.9
7.30 7.90 7.30 17,900 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
MTS
9.8
9.8
9.81 9.81 9.81 0 0 0 0
MTV
15.9
15.9
15.89 15.89 15.89 0 0 0 0
MVB
21.2
21.2
20.70 21.20 20.70 600 0 0 0
MVC
10.8
10.8
10.10 10.80 10.10 2,500 0 0 0
MVN
45.9
45.9
49 50 45.90 62,400 0 0 0
MWG
65.8
65.8
62.60 65.80 62 21,785,800 0 0 0
NAF
17.1
17.1
17.64 17.64 17.05 100,100 0 0 0
NAG
11.8
11.8
11.90 11.90 11.70 326,500 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
NAU
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 100 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
25.0
25.0
24.10 24.95 24.10 32,900 0 0 0
NBC
12.2
12.2
12.20 12.20 12.10 57,900 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 500 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NBW
31.7
31.7
29.50 31.80 29.40 2,500 0 0 0
NCG
11.9
11.9
11.50 12.10 11.50 5,600 0 0 0
NCS
27.2
27.2
27.30 27.30 27.20 1,300 0 0 0
NCT
96.7
96.7
98.47 98.47 96.09 12,200 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NDC
157.9
157.9
157.90 157.90 157.90 100 0 0 0
NDN
11.8
11.8
11.50 11.80 11.40 260,300 0 0 0
NDP
19.6
19.6
19.60 19.60 19.60 2,000 0 0 0
NDT
6.7
6.7
7 7 6.70 6,800 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.9
6.9
7 7 6.80 109,600 0 0 0
NEM
17
17
17 17 17 0 0 0 0
NET
94.7
94.7
94.72 94.72 94.72 0 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
28.0
28.0
26.90 28 26.90 633,700 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17
17
17.10 17.20 16.60 445,400 0 0 0
NHT
12.2
12.2
12.30 12.30 11.50 400 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.0
24.0
23.60 24.10 23.55 3,306,500 0 0 0
NLG
41.8
41.8
41.40 42.90 41.05 1,224,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.6
18.6
18.59 18.64 18.59 4,600 0 0 0
NNT
55
55
52.70 55 52.70 400 0 0 0
NO1
6.8
6.8
6.65 6.76 6.60 218,800 0 0 0
NOS
1
1
1 1 1 0 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
4.60 4.70 4.50 300,900 0 0 0
NS2
17.8
17.8
17.77 17.77 17.77 1,200 0 0 0
NSC
75.8
75.8
76.40 76.40 75.30 3,100 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.4
5.4
5.30 5.40 5.30 38,900 0 0 0
NSL
17.3
17.3
17.30 17.30 17.30 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.56 8.84 8.47 29,700 0 0 0
NT2
22.0
22.0
21.85 21.95 21.60 235,500 0 0 0
NTC
214
214
215.30 215.30 213 6,200 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
59.8
59.8
59.83 59.83 59.83 0 0 0 0
NTL
23
23
22.75 23.13 22.68 907,000 0 0 0
NTP
52.8
52.8
52.09 52.82 51.45 96,600 0 0 0
NTT
7.5
7.5
8.30 8.30 7.50 1,100 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NVB
10.1
10.1
10.30 10.30 10 100,400 0 0 0
NVL
13.3
13.3
13.35 13.40 13.15 3,814,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.0
10.0
9.75 9.96 9.63 5,300 0 0 0
NWT
8
8
8 8 8 600 0 0 0
NXT
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
OCB
11.9
11.9
11.75 11.92 11.75 703,800 0 0 0
OCH
6.4
6.4
6.20 6.40 6.20 17,500 0 0 0
ODE
43.1
43.1
42.90 43.10 42.90 23,900 0 0 0
OGC
6.0
6.0
6.02 6.12 6 109,500 0 0 0
OIL
11.9
11.9
12.13 12.13 11.54 1,910,100 0 0 0
ONE
6.5
6.5
6.80 6.80 6.30 229,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
23.20 24.50 23.20 1,400 0 0 0
ORS
12.9
12.9
12.65 12.95 12.60 1,702,500 0 0 0
PAC
49.1
49.1
51 51 48.70 7,500 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
23.8
23.8
24 24 23.35 794,700 0 0 0
PAP
24
24
24 24 24 100 0 0 0
PAS
4.1
4.1
4.10 4.20 4 178,900 0 0 0
PAT
92.5
92.5
92.30 92.60 92.30 8,600 0 0 0
PBC
7.9
7.9
8.30 8.30 7.60 137,100 0 0 0
PBP
12.9
12.9
12.70 12.90 12.70 4,400 0 0 0
PBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PC1
29.6
29.6
29 29.70 28.70 3,005,700 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 2,300 0 0 0
PCF
5
5
4.80 5 4.60 8,500 0 0 0
PCG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
10.3
10.3
10.27 10.36 10 91,900 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
10.3
10.3
10.30 10.30 10.30 2,900 0 0 0
PDB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
117.5
117.5
117.50 117.50 117.50 4,300 0 0 0
PDR
24
24
23.80 24 23.60 1,966,400 0 0 0
PDV
12.9
12.9
13.03 13.03 12.86 11,700 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7
7
7 7 7 0 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
PET
27.8
27.8
27 27.80 26.50 633,200 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 57,000 0 0 0
PGB
17.4
17.4
14.90 17.70 14.90 2,700 0 0 0
PGC
14.5
14.5
14.50 14.50 14.35 5,100 0 0 0
PGD
33.5
33.5
33.50 33.50 33.50 0 0 0 0
PGI
24
24
24 24 24 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PGS
32
32
29.90 32 29.90 400 0 0 0
PGT
3.4
3.4
3.30 3.40 3.20 700 0 0 0
PGV
23.6
23.6
24.20 24.25 23.60 57,700 0 0 0
PHC
6.1
6.1
6.15 6.15 6.06 39,100 0 0 0
PHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PHN
71
71
71 71 71 0 0 0 0
PHP
28.3
28.3
30.30 30.90 28.20 164,200 0 0 0
PHR
60.5
60.5
60.60 60.60 59.80 98,400 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 200 0 0 0
PIA
27.0
27.0
26.97 26.97 26.97 0 0 0 0
PIC
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.0
6.0
5.90 6 5.80 2,200 0 0 0
PIV
3.6
3.6
3.70 3.90 3.40 233,100 0 0 0
PJC
26.9
26.9
26.50 26.90 26.50 3,100 0 0 0
PJS
23.6
23.6
23.64 23.64 23.64 0 0 0 0
PJT
10
10
10.19 10.19 10 2,000 0 0 0
PLA
5
5
5 5 5 1,000 0 0 0
PLC
27.4
27.4
26.70 27.40 26.20 184,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PLP
5.1
5.1
5.01 5.10 5.01 2,300 0 0 0
PLX
40.8
40.8
41.05 41.40 40.25 682,200 0 0 0
PMB
10.5
10.5
10.38 10.47 9.91 4,200 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 200 0 0 0
PMG
7.4
7.4
7.45 7.45 7.44 700 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
13.0
13.0
13.66 13.66 13.01 2,400 0 0 0
PMS
30
30
30 30.10 30 1,500 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PMW
28
28
28 28 28 300 0 0 0
PNC
9.8
9.8
9.75 9.75 9.75 200 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
94
94
95 95.40 93.50 500,500 0 0 0
PNP
19.8
19.8
19.82 19.82 19.82 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
24.5
24.5
23.10 24.50 23 22,400 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POW
14.6
14.6
14.80 14.90 14.40 10,115,800 0 0 0
PPC
15.6
15.6
16.30 16.30 15.40 2,371,900 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
28.8
28.8
28.90 28.90 28.60 30,000 0 0 0
PPP
17
17
17 17 17 400 0 0 0
PPS
12
12
12 12 12 500 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.30 19.80 19.30 4,500 0 0 0
PRE
18.4
18.4
18.55 18.74 18.35 5,900 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PRT
11.1
11.1
11.20 11.20 11.10 3,500 0 0 0
PSB
9.7
9.7
8.50 9.70 8 601,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13
13
12.90 13 12.90 17,500 0 0 0
PSE
10.8
10.8
10.80 10.80 10.70 4,700 0 0 0
PSH
6.3
6.3
6.40 6.41 6.18 562,300 0 0 0
PSI
8
8
8 8 7.90 48,700 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PSN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSW
8.3
8.3
8.19 8.29 8.01 59,200 0 0 0
PTB
70.8
70.8
70.31 71.79 70.21 270,200 0 0 0
PTC
5.7
5.7
5.54 5.65 5.50 21,100 0 0 0
PTD
8.3
8.3
8.58 8.58 8.26 4,900 0 0 0
PTE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.3
33.3
33.40 33.40 31.10 1,300 0 0 0
PTL
3.9
3.9
3.92 3.93 3.82 29,400 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.4
9.4
9.20 9.40 8.60 109,800 0 0 0
PTT
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PTV
4.3
4.3
4.50 4.70 4.30 7,200 0 0 0
PTX
1.3
1.3
1.30 1.30 1.30 100 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 59,300 0 0 0
PVB
27.6
27.6
27.60 27.60 27 125,100 0 0 0
PVC
15
15
14.80 15 14.70 494,300 0 0 0
PVD
29.4
29.4
28.95 29.40 28.75 1,770,100 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.8
7.8
7.80 8 7.60 90,100 0 0 0
PVI
54.0
54.0
53.51 53.98 52.76 155,900 0 0 0
PVM
16
16
15.80 16 15.80 6,100 0 0 0
PVO
7
7
6.90 7 6.50 29,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41
41
40.60 41.20 40.30 2,193,300 0 0 0
PVT
29.5
29.5
28.65 29.50 28.60 2,425,500 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
4
4
4.50 4.60 4 53,800 0 0 0
PWS
11.3
11.3
11.30 11.30 11.30 0 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
2.7
2.7
2.70 2.80 2.60 28,000 0 0 0
PXL
15.5
15.5
15.80 16 15.10 222,400 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 3.60 12,900 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
12.9
12.9
12.90 13.45 12.70 756,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6.8
6.8
6.80 6.90 6.80 5,900 0 0 0
QNP
38
38
37 38 36.50 2,700 0 0 0
QNS
48.9
48.9
47.99 49.46 47.80 469,800 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
8.1
8.1
8.05 8.05 8.05 0 0 0 0
QPH
27.6
27.6
27.57 27.57 27.57 0 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12
12
12 12 12 23,100 0 0 0
QTP
16.6
16.6
16.70 16.80 16.20 1,040,900 0 0 0
RAL
146.0
146.0
144.53 146.50 144.53 12,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
RCC
18.6
18.6
19 19 18.60 5,800 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13
13
13 13 13 500 0 0 0
RDP
4.9
4.9
5.15 5.20 4.79 673,300 0 0 0
REE
63.5
63.5
62.60 63.60 61.80 1,036,700 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
RTB
25.8
25.8
25.80 25.80 25.80 0 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
42.9
42.9
42.85 42.85 42.85 0 0 0 0
S55
54.5
54.5
54.50 54.50 54.50 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
12.2
12.2
12.20 12.20 12.20 100 0 0 0
S99
10.5
10.5
10.48 10.57 10.29 90,800 0 0 0
SAB
58.9
58.9
58.61 58.90 58.23 278,900 0 0 0
SAC
26.2
26.2
26.40 26.50 26 12,700 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
6.9
6.9
6.91 6.92 6.82 722,000 0 0 0
SAP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SAS
33.7
33.7
33.82 34.68 32.49 18,600 0 0 0
SAV
19.5
19.5
19.15 19.50 17.90 429,000 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.8
32.8
32.75 32.90 32.75 26,900 0 0 0
SBB
15
15
14.90 15 14.90 62,500 0 0 0
SBD
10.5
10.5
10.40 10.70 10.10 85,600 0 0 0
SBG
13.2
13.2
13.35 13.35 13.15 179,600 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 100 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
10
10
10 10 10 0 0 0 0
SBS
6.4
6.4
6.40 6.50 6.30 289,800 0 0 0
SBT
12
12
11.85 12 11.65 2,714,000 0 0 0
SBV
10.8
10.8
10.60 10.75 10.40 800 0 0 0
SC5
18.6
18.6
18.18 18.57 18.08 1,900 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.3
65.3
65.20 65.40 65.20 43,000 0 0 0
SCI
12.5
12.5
12.20 12.50 12.20 5,700 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.70 27,200 0 0 0
SCL
34.3
34.3
34.30 34.30 34.30 700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.87 6.90 6.79 549,600 0 0 0
SCS
86.3
86.3
86 87.10 85.50 106,600 0 0 0
SCY
13
13
13 13 13 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SD3
6.3
6.3
7.50 7.50 6.30 27,800 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 25,700 0 0 0
SD6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
11.90 12.40 11.70 75,800 0 0 0
SDA
6.2
6.2
6.70 6.70 6.10 231,600 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SDD
2
2
1.90 2 1.90 44,000 0 0 0
SDG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.4
20.4
20.40 20.40 20.40 100 0 0 0
SDN
29.8
29.8
29.80 29.80 29.80 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.5
18.5
18 18.50 18 6,900 0 0 0
SDV
35.1
35.1
35.13 35.13 35.13 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SEA
38
38
43 43 38 1,600 0 0 0
SEB
47.2
47.2
47.41 47.41 47.21 4,300 0 0 0
SED
21.5
21.5
21.50 21.50 21.50 100 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
22.3
22.3
22.25 22.30 22.20 1,500 0 0 0
SFG
13
13
13 13 13 0 0 0 0
SFI
33.1
33.1
33 33.50 33 1,900 0 0 0
SFN
19.7
19.7
19.70 19.70 19.70 500 0 0 0
SGB
13.1
13.1
13.20 13.40 13 6,900 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 3,700 0 0 0
SGD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGH
28.5
28.5
26.03 28.52 26.03 400 0 0 0
SGI
14.5
14.5
14.70 14.70 14.20 5,000 0 0 0
SGN
78.9
78.9
79.66 79.66 78.59 19,300 0 0 0
SGP
28.3
28.3
30.60 30.80 27.60 408,500 0 0 0
SGR
29.3
29.3
30.50 30.50 29.30 115,400 0 0 0
SGS
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGT
14.3
14.3
14 14.30 13.85 74,000 0 0 0
SHA
4.5
4.5
4.41 4.56 4.41 6,100 0 0 0
SHB
11.1
11.1
10.92 11.16 10.92 16,115,700 0 0 0
SHC
19.9
19.9
23.30 23.30 19.90 300 0 0 0
SHE
10.8
10.8
11 11 10.80 1,200 0 0 0
SHG
3
3
3 3 3 0 0 0 0
SHI
14.9
14.9
14.80 14.85 14.60 478,300 0 0 0
SHN
6.5
6.5
7.10 7.10 6.20 6,600 0 0 0
SHP
35.6
35.6
35.80 36 35.55 3,700 0 0 0
SHS
17.1
17.1
16.50 17.10 15.60 4,829,800 0 0 0
SID
12.4
12.4
11.70 12.40 11.70 1,900 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SJ1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16
16
16.10 16.10 15.90 110,800 0 0 0
SJE
27
27
27.50 27.50 26.40 6,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.5
15.5
18.50 18.50 15.50 2,900 0 0 0
SJM
10
10
12.10 12.10 10 8,200 0 0 0
SJS
61.1
61.1
62.80 62.80 60.50 58,400 0 0 0
SKG
13.5
13.5
13.55 13.55 13.30 99,300 0 0 0
SKH
28.9
28.9
28.90 29 28.90 1,100 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
39.8
39.8
39.80 39.80 39.80 200 0 0 0
SLS
187.9
187.9
191.40 191.40 184 14,200 0 0 0
SMA
10.2
10.2
10.20 10.20 10.20 900 0 0 0
SMB
36.8
36.8
36.75 36.75 36.71 2,100 0 0 0
SMC
18.2
18.2
18.15 18.45 18 856,200 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.6
5.6
5.70 5.70 5.40 4,700 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
37.5
37.5
37.60 38.30 37.20 3,500 0 0 0
SP2
18.5
18.5
18.50 18.50 18.50 700 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
12
12
12 12 12 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
2.3
2.3
2.40 2.40 2.30 1,000 0 0 0
SPM
11.5
11.5
11 11.50 11 200 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SRA
4
4
3.90 4 3.90 184,700 0 0 0
SRB
2.8
2.8
2.80 2.90 2.60 62,900 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.6
9.6
9.63 9.65 9.03 23,100 0 0 0
SRT
11.1
11.1
11.60 13 11 42,900 0 0 0
SSB
18.4
18.4
18.38 18.42 18.02 3,335,700 0 0 0
SSC
37.6
37.6
37.60 37.60 35 2,700 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.7
11.7
12.01 12.01 11.73 1,200 0 0 0
SSH
67.9
67.9
67.90 68 67.70 47,400 0 0 0
SSI
33.9
33.9
34.05 34.10 33.45 7,933,900 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
9.1
9.1
9.08 9.19 8.95 378,700 0 0 0
STB
29.3
29.3
29 29.35 28.80 5,212,400 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 2,300 0 0 0
STG
45.9
45.9
45.85 45.85 45.85 0 0 0 0
STH
8.3
8.3
8.50 8.80 8.30 1,600 0 0 0
STK
30
30
29.25 30 29.20 62,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.6
9.6
9.60 9.60 9.60 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
31.5
31.5
31.49 31.49 31.49 300 0 0 0
SVD
2.9
2.9
2.80 2.90 2.70 47,200 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
65
65
65 65 65 0 0 0 0
SVN
3.4
3.4
3.20 3.40 3.20 3,400 0 0 0
SVT
11.5
11.5
11.53 11.53 11.39 1,400 0 0 0
SWC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SZB
42.1
42.1
41.86 42.15 41.77 4,000 0 0 0
SZC
39
39
38.60 39.25 38.60 578,300 0 0 0
SZE
12.5
12.5
12.40 12.50 12.40 1,900 0 0 0
SZG
26.3
26.3
30.93 30.93 26.29 20,000 0 0 0
SZL
43
43
42.75 43 42.70 5,200 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TA9
13.9
13.9
13.60 14 13.60 6,900 0 0 0
TAL
17.2
17.2
17.12 17.21 17.12 10,300 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
41.5
41.5
41.49 41.49 41.49 100 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
8
8 8 8 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
22.7
22.7
23.10 23.10 22.65 9,012,800 0 0 0
TCD
6.1
6.1
6.04 6.12 6 625,200 0 0 0
TCH
19
19
19 19.20 18.70 5,562,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.6
35.6
35.50 35.65 35.45 32,400 0 0 0
TCM
49.5
49.5
49.10 49.50 48.25 2,529,900 0 0 0
TCO
12.3
12.3
12 12.50 12 34,700 0 0 0
TCR
3.5
3.5
3.44 3.53 3.44 300 0 0 0
TCT
20.5
20.5
20.50 20.50 20.40 11,300 0 0 0
TCW
32.9
32.9
32.80 33 32.50 21,600 0 0 0
TDB
42
42
41 42 41 1,300 0 0 0
TDC
9.4
9.4
9.50 9.51 9.25 271,700 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
4.9
4.9
4.80 4.90 4.72 38,000 0 0 0
TDH
3.5
3.5
3.52 3.52 3.43 122,600 0 0 0
TDM
49.3
49.3
49 49.25 49 200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.9
30.9
30.64 30.91 30.45 41,800 0 0 0
TDS
15
15
16.80 16.80 14.40 138,000 0 0 0
TDT
7.2
7.2
7.10 7.20 7 72,200 0 0 0
TDW
45.3
45.3
45.26 45.26 45.26 0 0 0 0
TED
53.5
53.5
53.50 53.50 53.50 0 0 0 0
TEG
9.3
9.3
9.44 9.44 9.20 212,300 0 0 0
TEL
11.4
11.4
11.50 11.50 11.10 8,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.7
17.7
17.30 17.70 17.10 31,000 0 0 0
TGP
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35
35
35.10 35.10 34.90 2,800 0 0 0
THG
41.4
41.4
41.45 41.50 41.30 12,400 0 0 0
THM
7.3
7.3
7.27 7.27 7.27 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THS
13
13
13 13 13 200 0 0 0
THT
12.2
12.2
12.10 12.20 12 38,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.6
9.6
9.60 9.60 9.60 500 0 0 0
TID
26.9
26.9
27.70 27.70 25.50 54,100 0 0 0
TIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TIG
15.2
15.2
14.80 15.40 14.60 3,763,600 0 0 0
TIN
10.6
10.6
10.91 10.91 10.52 3,800 0 0 0
TIP
25.1
25.1
25.65 25.65 24.60 611,300 0 0 0
TIS
5.7
5.7
6 6 5.20 159,200 0 0 0
TIX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TJC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
15.1
15.1
15.10 15.10 15.10 200 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.16 5.16 5 36,800 0 0 0
TLG
51.4
51.4
51.07 51.56 50.78 171,200 0 0 0
TLH
7.8
7.8
7.70 7.80 7.40 1,823,100 0 0 0
TLI
4.6
4.6
4.60 4.60 4.60 300 0 0 0
TLP
7.4
7.4
7.60 7.70 7.20 1,600 0 0 0
TLT
25.6
25.6
31.06 31.06 25.62 1,100 0 0 0
TMB
81.9
81.9
83.50 83.50 80.50 18,700 0 0 0
TMC
9.7
9.7
8.90 9.70 8.90 200 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 0 0 0 0
TMP
69
69
69.10 69.10 69 1,000 0 0 0
TMS
49.0
49.0
49.01 49.01 49.01 1,500 0 0 0
TMT
12
12
12.05 12.05 11.95 6,300 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 9.21 11,100 0 0 0
TN1
11.8
11.8
11.84 11.84 11.84 100 0 0 0
TNA
4.8
4.8
4.78 4.82 4.63 67,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
37.9
37.9
40.71 41.19 37.90 2,800 0 0 0
TNG
25.1
25.1
23.72 25.27 23.45 5,609,300 0 0 0
TNH
23.5
23.5
23.22 23.55 22.76 792,700 0 0 0
TNI
2.6
2.6
2.66 2.68 2.64 160,700 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.8
4.8
4.90 4.90 4.77 80,700 0 0 0
TNW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
59.2
59.2
56.50 59.20 56 2,700 0 0 0
TOT
17.2
17.2
17.20 17.20 17.20 200 0 0 0
TOW
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TPB
17.4
17.4
17.20 17.35 17.15 2,303,000 0 0 0
TPC
6
6
6 6 6 1,100 0 0 0
TPH
13
13
15.40 15.40 13 6,200 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 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
14.9
14.9
16.70 16.80 14.90 500 0 0 0
TRA
80
80
80 80 80 400 0 0 0
TRC
43.7
43.7
43.70 43.70 43.70 0 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
9.3
9.3
9.60 9.60 9 56,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
48.5
48.5
50 50 48.50 3,100 0 0 0
TSC
3.1
3.1
3.06 3.07 3.03 243,600 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
TSG
16.4
16.4
16.40 16.40 16.40 300 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TTA
10.3
10.3
10.30 10.40 10.10 351,700 0 0 0
TTC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTD
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TTE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
TTF
3.8
3.8
3.81 3.85 3.81 388,000 0 0 0
TTG
15.4
15.4
13.70 15.40 13.70 2,200 0 0 0
TTH
4.1
4.1
4 4.10 4 141,300 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
20.1
20.1
19.50 20.80 19.50 580,100 0 0 0
TTP
91
91
88 98 88 4,500 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
33.6
33.6
33.10 33.60 33.10 400 0 0 0
TUG
19.3
19.3
19.33 19.33 19.33 0 0 0 0
TV1
23.3
23.3
23.69 23.69 23.20 12,500 0 0 0
TV2
48.0
48.0
46.05 48.05 46.05 798,600 0 0 0
TV3
12.8
12.8
12.60 12.90 12.50 19,000 0 0 0
TV4
14.3
14.3
14.30 14.30 14.10 19,400 0 0 0
TV6
6.6
6.6
6.60 6.60 6.10 151,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.3
9.3
9 9.28 8.90 376,200 0 0 0
TVC
10.9
10.9
10.60 11 10.50 692,400 0 0 0
TVD
12.7
12.7
12.70 12.70 12.60 18,400 0 0 0
TVG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.2
8.2
8.50 8.50 7.90 699,800 0 0 0
TVS
23.3
23.3
23.30 23.90 22.70 508,600 0 0 0
TVT
16.7
16.7
16.65 16.65 16.65 0 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
11.8
11.8
10.90 11.80 10.20 103,800 0 0 0
TYA
10.3
10.3
10.25 10.25 10.25 0 0 0 0
UCT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
UDJ
9.5
9.5
9.40 9.50 9.40 8,700 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
37.8
37.8
37.70 37.85 37.70 3,400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.3
10.3
9.10 10.30 9.10 44,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
V12
11.5
11.5
11.50 11.50 11.50 0 0 0 0
V21
7
7
7 7.10 7 5,900 0 0 0
VAB
9.7
9.7
9.90 9.90 9.70 241,100 0 0 0
VAF
12.9
12.9
12.85 12.85 12.85 0 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VBB
10.4
10.4
10.40 10.40 10.40 23,700 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC2
8.6
8.6
8.60 8.60 8.50 20,900 0 0 0
VC3
26.1
26.1
25.80 26.16 25.63 451,900 0 0 0
VC6
16.8
16.8
16.79 16.79 16.79 100 0 0 0
VC7
11.6
11.6
11.80 11.80 11.30 114,800 0 0 0
VC9
4.6
4.6
4.40 4.60 4.40 4,000 0 0 0
VCA
10.0
10.0
9.99 9.99 9.99 100 0 0 0
VCB
86.1
86.1
85.80 86.20 85.20 1,179,200 0 0 0
VCC
10
10
9.90 10 9.70 17,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223
223
223.40 223.40 220 300 0 0 0
VCG
18.7
18.7
18.40 18.65 18.25 1,701,300 0 0 0
VCI
35.9
35.9
35.19 36.03 35.15 2,758,100 0 0 0
VCM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VCP
24.7
24.7
25.50 25.90 24.40 146,300 0 0 0
VCR
23.9
23.9
23.80 23.90 23.80 700 0 0 0
VCS
73.3
73.3
73.50 74.20 72.90 209,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
4.1
4.1
4.30 4.30 4.10 10,100 0 0 0
VDL
12
12
12 12 12 39,600 0 0 0
VDN
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VDP
39.0
39.0
39 39 37 700 0 0 0
VDS
21.9
21.9
20.80 21.85 20.70 2,323,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.40 5,000 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 100 0 0 0
VE9
2.2
2.2
2.20 2.40 2.10 156,000 0 0 0
VEA
43.4
43.4
44.50 44.60 42.90 1,669,000 0 0 0
VEC
9.9
9.9
10.20 10.20 9.50 21,000 0 0 0
VEF
207.4
207.4
202.40 208 202.40 1,700 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
26
26
26.80 26.80 24.20 3,900 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
78.7
78.7
77.56 80.81 74.90 41,900 0 0 0
VFR
14.5
14.5
14.30 14.50 14 22,400 0 0 0
VGC
52.5
52.5
52.10 52.60 51.80 186,500 0 0 0
VGG
39.7
39.7
39 40 37.80 18,800 0 0 0
VGI
104.4
104.4
103.30 105 102.10 820,900 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
28.8
28.8
28.68 29.27 28.39 7,500 0 0 0
VGR
57.9
57.9
57.57 57.86 56.61 1,900 0 0 0
VGS
33.5
33.5
33.62 33.71 32.48 853,500 0 0 0
VGT
15.6
15.6
15 15.70 14.90 2,548,000 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 1,500 0 0 0
VHC
71.3
71.3
70.50 71.50 70.10 640,400 0 0 0
VHD
10
10
10 10 10 0 0 0 0
VHE
3.1
3.1
3 3.20 3 608,000 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 211,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
13.5
13.5
13.40 13.50 13.40 800 0 0 0
VHM
37.7
37.7
37.65 37.70 37.10 4,515,600 0 0 0
VIB
18.1
18.1
17.86 18.12 17.86 2,130,300 0 0 0
VIC
41.4
41.4
41.40 41.40 41.05 903,300 0 0 0
VID
5.5
5.5
5.40 5.51 5.38 29,900 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
18.0
18.0
17.63 18.48 17.15 7,000 0 0 0
VIG
7.3
7.3
7.20 7.30 7.10 95,100 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.8
23.8
23.72 23.82 23.72 800 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 200 0 0 0
VIP
13.2
13.2
13.25 13.30 12.75 742,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
20
20
21.50 21.50 19.40 400 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIX
13.9
13.9
13.84 13.97 13.63 6,408,700 0 0 0
VJC
100.7
100.7
101.10 101.70 99.70 933,100 0 0 0
VLA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VLB
34.8
34.8
35.40 35.40 34.50 18,600 0 0 0
VLC
19.6
19.6
19.30 19.80 19.20 415,900 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
10.6
10.6
11.20 11.20 10.10 44,500 0 0 0
VLW
26.1
26.1
26.13 26.13 26.13 1,800 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
7.09 7.18 6.91 6,200 0 0 0
VMD
17.5
17.5
17.30 17.50 17.30 11,400 0 0 0
VMG
3.9
3.9
4 4 3.90 3,900 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
23
23
24.80 25.90 21 64,900 0 0 0
VNB
12.5
12.5
12.70 13 12.40 100,400 0 0 0
VNC
38.5
38.5
38.50 38.50 38.50 4,800 0 0 0
VND
15.6
15.6
15.62 15.72 15.38 10,123,400 0 0 0
VNE
5.0
5.0
5.05 5.05 4.92 92,300 0 0 0
VNF
11.2
11.2
11.28 11.46 10.81 22,000 0 0 0
VNG
9.3
9.3
10.15 10.15 9.30 19,900 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.3
15.3
15.53 15.63 15.14 27,300 0 0 0
VNM
66
66
65.80 66 65.30 1,909,300 0 0 0
VNP
11.9
11.9
11.90 12 11.50 11,000 0 0 0
VNR
24.9
24.9
24.80 24.90 24.22 20,800 0 0 0
VNS
11
11
10.95 11 10.90 34,000 0 0 0
VNT
44.5
44.5
44.50 44.50 44.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.6
6.6
6.60 6.60 6.60 200 0 0 0
VNZ
575
575
576.10 578 570 2,100 0 0 0
VOC
18.1
18.1
18.30 18.30 17.80 2,500 0 0 0
VOS
18.5
18.5
19.20 19.20 18 3,529,600 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19
19
18.65 19.05 18.50 16,520,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.0
26.0
26.12 26.26 26.02 28,500 0 0 0
VPG
14.3
14.3
14.05 14.30 13.70 459,300 0 0 0
VPH
8.3
8.3
8 8.40 8 359,600 0 0 0
VPI
49.2
49.2
48.58 49.33 48.42 1,475,200 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.2
9.2
9.38 9.38 8.83 2,300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
9.6
9.6
9.10 9.75 9.10 15,300 0 0 0
VRE
21.9
21.9
20.70 21.85 20.60 13,748,100 0 0 0
VRG
27.5
27.5
27.77 27.77 27.30 24,200 0 0 0
VSA
27.9
27.9
28.34 29.24 27.53 28,100 0 0 0
VSC
20.3
20.3
20.37 20.42 20.05 2,737,600 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VSF
33
33
33 33 33 2,000 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
50
50
49.70 50 49.70 6,100 0 0 0
VSI
19
19
19 19 19 400 0 0 0
VSM
18.2
18.2
18.20 18.20 18.20 700 0 0 0
VSN
22.2
22.2
22.33 22.33 22.14 1,800 0 0 0
VST
4
4
4 4 4 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.60 1,300 0 0 0
VTB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTC
10.7
10.7
11.20 11.70 10.70 8,400 0 0 0
VTD
8.7
8.7
8.90 8.90 8.60 19,800 0 0 0
VTE
5
5
5 5 5 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
82.7
82.7
83.30 83.90 80 77,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.40 12.70 12.25 491,000 0 0 0
VTP
83.7
83.7
82.90 84 80.20 1,306,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.4
25.4
25.90 25.90 24.90 42,700 0 0 0
VTS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VTV
5.9
5.9
6 6 5.70 37,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
10
10
10 10 9.64 411,100 0 0 0
VUA
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VW3
10.4
10.4
10.36 10.36 10.36 0 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
28
28
28 28 28 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
205.5
205.5
205.50 205.50 205.50 0 0 0 0
WSB
48.4
48.4
48.40 48.40 48 400 0 0 0
WSS
5.5
5.5
5.50 5.60 5.50 19,200 0 0 0
WTC
12.7
12.7
12.70 12.70 12.60 1,200 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
21
21 21 21 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.8
7.8
7.60 7.90 7.30 23,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16.5
16.5
16.52 16.52 16.52 0 0 0 0
XPH
7.3
7.3
7.30 7.30 7.30 2,100 0 0 0
YBC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
YBM
10.6
10.6
10.55 10.55 10.55 0 0 0 0
YEG
9.2
9.2
9.39 9.39 9.18 410,400 0 0 0
YTC
36
36
36 36 36 0 0 0 0
^HASTC
238.6
238.6
237.59 238.57 235.88 48,004,347 0 0 0
^UPCOM
97.3
97.3
97.54 97.62 96.53 41,132,475 0 0 0
^VN30
1,285.5
1,285.5
1,278.42 1,285.48 1,271.20 165,094,900 0 0 0
^VNINDEX
1,254.6
1,254.6
1,246.33 1,254.56 1,240.07 432,926,586 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |