DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/07/2024

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 02/07/2024

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
11.3
11.3
11.20 11.50 11.15 3,734,100 0 0 0
AAH
5
5
5.20 5.20 5 850,800 0 0 0
AAM
8
8
8.12 8.12 8 4,000 0 0 0
AAS
8.2
8.2
8.10 8.20 8 225,900 0 0 0
AAT
4.2
4.2
4.15 4.20 4.14 14,200 0 0 0
AAV
5.6
5.6
5.50 5.60 5.40 326,000 0 0 0
ABB
8.1
8.1
8 8.10 7.90 694,400 0 0 0
ABC
15.1
15.1
16.20 16.20 14.37 131,200 0 0 0
ABI
26.3
26.3
25.91 26.49 25.81 67,400 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 100 0 0 0
ABS
5.2
5.2
5.20 5.23 5.18 85,600 0 0 0
ABT
35.7
35.7
35.20 35.70 35.20 300 0 0 0
ABW
9.8
9.8
9.70 9.80 9.60 57,200 0 0 0
ACB
24.1
24.1
23.80 24.10 23.70 5,696,300 0 0 0
ACC
13.8
13.8
13.20 13.75 13 91,100 0 0 0
ACE
35.6
35.6
33.58 35.69 33.58 24,900 0 0 0
ACL
12.8
12.8
13.40 13.40 12.60 17,000 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
119.9
119.9
118.50 121 118.30 171,700 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
16
16
16.15 16.65 16 5,200 0 0 0
ADS
12.0
12.0
11.82 12.04 11.82 270,000 0 0 0
AFX
8.2
8.2
8.20 8.20 8 60,500 0 0 0
AG1
9.1
9.1
9 9.10 9 13,300 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
19.3
19.3
19.36 19.60 19 626,100 0 0 0
AGM
4.3
4.3
4.30 4.33 4.28 66,800 0 0 0
AGP
40
40
40 40 40 2,100 0 0 0
AGR
19.3
19.3
19.30 19.45 19.10 869,300 0 0 0
AGX
63.2
63.2
63.20 63.20 63.20 0 0 0 0
AIC
12.7
12.7
11.60 12.80 11.60 1,600 0 0 0
ALT
15
15
15 15 15 500 0 0 0
ALV
8.7
8.7
8.40 8.90 8.40 6,900 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
11.3
11.3
10.88 11.47 10.69 409,800 0 0 0
AMV
3.4
3.4
3.40 3.50 3.40 417,800 0 0 0
ANT
13.6
13.6
13.40 13.60 13.40 28,400 0 0 0
ANV
33.3
33.3
32.95 33.35 32.80 1,279,100 0 0 0
APF
60.4
60.4
60.72 60.72 60.02 10,500 0 0 0
APG
12.6
12.6
12.45 12.75 12.45 24,200 0 0 0
APH
9.2
9.2
9.24 9.35 9.14 723,100 0 0 0
API
7.5
7.5
7.30 7.60 7.20 405,000 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
13.9
13.9
13.70 13.90 13.70 1,700 0 0 0
APS
7.3
7.3
7.20 7.40 7.20 315,000 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
36.7
36.7
36.70 36.70 36.70 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.8
19.8
19.80 19.80 19.80 300 0 0 0
ASM
10.2
10.2
10.14 10.23 10.09 958,900 0 0 0
ASP
4.6
4.6
4.66 4.66 4.55 23,900 0 0 0
AST
62.7
62.7
61.70 62.80 61.50 10,300 0 0 0
ATG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ATS
13
13
13 13 13 0 0 0 0
AVC
56.5
56.5
56.50 56.50 56.50 0 0 0 0
BAB
12.2
12.2
12.10 12.20 12.10 2,800 0 0 0
BAF
19.8
19.8
19.65 19.80 19.60 1,204,400 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.7
41.7
41.68 41.68 41.68 100 0 0 0
BBC
49.8
49.8
49.79 49.79 49.79 0 0 0 0
BBH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BBM
10.1
10.1
8.10 10.10 8.10 200 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 1,000 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
16.6
16.6
17 17 16.40 11,100 0 0 0
BCC
9
9
9 9.20 9 141,200 0 0 0
BCE
5.9
5.9
5.90 5.99 5.84 5,700 0 0 0
BCF
28.8
28.8
28.82 28.82 28.82 0 0 0 0
BCG
7.7
7.7
7.71 7.77 7.69 2,689,000 0 0 0
BCM
63.8
63.8
63.20 63.90 62.90 659,100 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
6.21 6.41 6.02 5,538,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BDG
31.5
31.5
31.03 31.49 31.03 6,700 0 0 0
BDT
10.1
10.1
10 10.40 10 141,900 0 0 0
BDW
22.2
22.2
22.24 22.24 22.24 2,000 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
37.2
37.2
36.50 37.45 36.50 460,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 700 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
37.1
37.1
37.52 37.52 37.13 1,200 0 0 0
BHP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BIC
33.6
33.6
33.86 34.82 33.58 47,500 0 0 0
BID
45.8
45.8
44.25 45.80 44.05 3,612,500 0 0 0
BIG
9
9
9.50 9.50 8.80 80,700 0 0 0
BIO
16.9
16.9
16.89 16.89 16.89 0 0 0 0
BKC
6.7
6.7
6.70 6.90 6.60 6,100 0 0 0
BKG
4.1
4.1
4.01 4.05 4.01 150,800 0 0 0
BLI
12.2
12.2
12.20 12.30 12 27,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.46 44.46 44.46 2,300 0 0 0
BMC
17.2
17.2
17.20 17.20 17.10 22,900 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.2
10.2
10.30 10.30 10.10 19,300 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
25.9
25.9
25.70 26.30 24.80 347,600 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
98.5
98.5
98.10 101 97.70 258,900 0 0 0
BMS
9.8
9.8
9.90 9.90 9.70 34,000 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
12.2
12.2
11.80 12.30 11.70 267,100 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.80 205,300 0 0 0
BPC
8.1
8.1
9.60 9.60 8.13 200 0 0 0
BQB
3.8
3.8
3.50 3.80 3.50 700 0 0 0
BRC
13.2
13.2
13.27 13.27 13.18 1,100 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
20.7
20.7
20.69 20.69 20.69 700 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 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 0 0 0 0
BSG
12.5
12.5
12.50 12.50 11 5,000 0 0 0
BSH
21.5
21.5
21.50 21.50 21.50 500 0 0 0
BSI
47.7
47.7
47.64 48.18 47.45 263,100 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.5
10.5
10.30 10.50 10.30 1,500 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
22.2
22.2
22.20 22.80 21.90 5,525,200 0 0 0
BST
15.5
15.5
15.50 15.50 15.50 300 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
5.5
5.5
5.50 5.50 5.50 400 0 0 0
BTD
19.9
19.9
19.87 19.87 19.87 0 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 21,100 0 0 0
BTP
14.0
14.0
13.85 13.95 13.85 4,300 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 20,600 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
10.9
10.9
10.64 10.91 10.55 935,500 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
47.6
47.6
46.70 48.10 46.60 1,653,400 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
13
13
13 13 13 100 0 0 0
BVS
42
42
42 42.30 41.20 451,200 0 0 0
BWA
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BWE
45.4
45.4
45.50 45.80 45 225,900 0 0 0
BWS
30.7
30.7
30.73 30.73 30.73 1,100 0 0 0
BXH
15.6
15.6
15.65 15.65 15.65 0 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
17.20 17.40 17.15 400 0 0 0
C47
5.7
5.7
5.67 5.67 5.63 41,300 0 0 0
C4G
9.9
9.9
9.90 9.90 9.80 392,100 0 0 0
C69
6.6
6.6
6.50 6.70 6.50 288,700 0 0 0
C92
5.1
5.1
4.50 5.30 4 78,400 0 0 0
CAB
12.6
12.6
11.10 12.60 11.10 400 0 0 0
CAG
8.6
8.6
9.30 9.30 8.50 23,600 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CAP
52
52
51.50 52.80 51.50 39,700 0 0 0
CAR
23.2
23.2
23.30 23.30 23.20 200 0 0 0
CAT
18.1
18.1
18.10 18.10 18.10 100 0 0 0
CAV
70
70
69.30 70 69.20 6,400 0 0 0
CBI
10.5
10.5
10.50 10.50 10.50 4,500 0 0 0
CBS
30.8
30.8
31 31 30.70 5,500 0 0 0
CC1
14.7
14.7
14.20 14.70 14.10 7,600 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
20.7
20.7
20.80 20.80 20.70 800 0 0 0
CCL
10.3
10.3
10.05 10.40 10.05 436,000 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
13.5
13.5
13.23 14.39 13.23 3,800 0 0 0
CCT
9.9
9.9
9.80 9.90 9.80 200 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.6
19.6
19.65 19.75 19.50 269,200 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.3
16.3
16.10 16.30 16.10 300 0 0 0
CDN
32
32
31.80 32.20 31.80 10,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.8
10.8
10.64 11.02 10.64 5,100 0 0 0
CDR
9.4
9.4
9.40 9.40 9.40 18,500 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
16.2
16.2
15.33 16.29 15.33 3,013,600 0 0 0
CET
6.9
6.9
7 7 6.60 1,500 0 0 0
CFM
8.8
8.8
8.81 8.81 8.81 100 0 0 0
CFV
19
19
19 19 19 0 0 0 0
CGV
4.7
4.7
5.40 5.40 4.70 600 0 0 0
CH5
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
32.4
32.4
32.78 32.78 32.35 9,200 0 0 0
CHS
10.1
10.1
9.85 10.13 9.85 7,800 0 0 0
CI5
9.3
9.3
8.30 9.30 8.30 1,000 0 0 0
CIA
11
11
10.60 11.40 10.60 4,100 0 0 0
CID
53.3
53.3
53.30 53.30 53.30 200 0 0 0
CIG
4.8
4.8
4.82 4.87 4.70 61,300 0 0 0
CII
16
16
15.90 16 15.80 2,490,600 0 0 0
CIP
3.3
3.3
3.40 3.40 3.30 500 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
58.9
58.9
55.25 58.87 55.25 2,600 0 0 0
CKD
24
24
24 24 23.60 4,900 0 0 0
CKG
25.5
25.5
25.50 25.55 25.25 364,700 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.7
43.7
43.40 43.90 43 15,600 0 0 0
CLH
23
23
23 23 23 100 0 0 0
CLL
38.5
38.5
38.15 38.53 38.11 1,000 0 0 0
CLM
84.8
84.8
84.80 84.80 84.80 0 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
16.4
16.4
16.35 16.45 16.06 263,500 0 0 0
CMC
10.6
10.6
9.20 10.60 9.20 500 0 0 0
CMD
20.7
20.7
20.70 20.90 20.60 3,500 0 0 0
CMF
270
270
260 270 260 500 0 0 0
CMG
63.2
63.2
62.40 63.60 62.30 1,102,500 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 0 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
17.90 18.20 17.60 113,500 0 0 0
CMT
19.5
19.5
20.16 20.16 18.67 47,800 0 0 0
CMV
10.0
10.0
9.96 9.98 9.96 200 0 0 0
CMW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
CMX
10.6
10.6
10.70 10.70 10.45 645,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
30.10 30.10 29.60 30,200 0 0 0
CNG
33.2
33.2
32.90 33.20 32.50 184,100 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
23.7
23.7
21.73 23.71 21.34 57,900 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
27.5
27.5
27 27.50 27 5,000 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.6
6.6
6.62 6.62 6.46 303,200 0 0 0
CRE
7.9
7.9
7.91 7.95 7.90 42,800 0 0 0
CSC
28.3
28.3
28.20 28.50 28 46,700 0 0 0
CSI
29.3
29.3
29.60 30 29 20,100 0 0 0
CSM
15.1
15.1
14.65 15.13 14.65 47,400 0 0 0
CST
26.1
26.1
25.50 26.40 25.50 211,700 0 0 0
CSV
27.5
27.5
27.60 27.65 27.35 652,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10
10
10 10 10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.7
19.7
19.37 19.74 19.37 1,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.2
72.2
71.30 72.80 71.30 602,200 0 0 0
CTF
34
34
33.60 34 33.40 161,900 0 0 0
CTG
32.3
32.3
32 32.35 31.90 5,122,200 0 0 0
CTI
17.5
17.5
16.95 17.50 16.95 635,800 0 0 0
CTP
7.2
7.2
7.30 7.30 6.70 304,600 0 0 0
CTR
143.7
143.7
143.70 146.50 143 268,400 0 0 0
CTS
40.2
40.2
39.75 40.50 39.65 1,183,900 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 0 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
11.50 11.50 11.50 0 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.7
48.7
48.90 48.90 48.40 61,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.10 18.50 18.10 400 0 0 0
DAE
14
14
14.70 14.70 14 1,100 0 0 0
DAG
2.4
2.4
2.42 2.43 2.35 118,300 0 0 0
DAH
3.9
3.9
3.92 3.93 3.89 55,700 0 0 0
DAN
31
31
31 31 31 900 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.9
8.9
8.99 8.99 8.90 2,000 0 0 0
DBC
29.8
29.8
29.94 29.94 29.47 2,868,100 0 0 0
DBD
39.6
39.6
39.80 39.90 39.50 43,000 0 0 0
DBM
30
30
30 30 30 0 0 0 0
DBT
11.7
11.7
11.49 12.11 11.49 15,800 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
8.8
8.8
8.80 8.80 8.80 300 0 0 0
DC4
10.5
10.5
10.65 10.65 10.45 132,300 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
28.50 28.75 28.30 161,500 0 0 0
DCM
37.1
37.1
37.20 37.75 36.90 4,762,000 0 0 0
DCR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DDG
4
4
3.90 4 3.80 169,100 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
7.9
7.9
7.80 7.90 7.60 4,900 0 0 0
DDV
19
19
18.70 19.20 18.70 607,700 0 0 0
DFC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
DFF
9.1
9.1
9 9.10 9 20,000 0 0 0
DGC
123.3
123.3
122 123.60 120.50 1,192,200 0 0 0
DGT
6.6
6.6
5.70 6.80 5.70 775,300 0 0 0
DGW
48.4
48.4
48.29 48.60 47.83 1,078,600 0 0 0
DHA
44.3
44.3
44.10 46 44.10 296,900 0 0 0
DHB
10.4
10.4
10.10 10.40 10 25,200 0 0 0
DHC
40.2
40.2
40.35 40.40 39.90 104,300 0 0 0
DHD
22
22
22 22 22 100 0 0 0
DHG
109.8
109.8
110.50 110.50 109.73 6,000 0 0 0
DHM
8.9
8.9
8.30 8.95 8 74,200 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DHT
52.7
52.7
52.50 53.40 52.30 38,500 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.5
4.5
4.60 4.60 4.50 10,400 0 0 0
DIG
27.6
27.6
27.15 27.65 26.75 12,915,600 0 0 0
DIH
19.6
19.6
19.57 19.57 19.57 600 0 0 0
DL1
4.8
4.8
5 5.10 4.80 638,100 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DLG
2.0
2.0
1.95 2.02 1.95 567,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
60.0
60.0
59.98 59.98 59.98 1,500 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 300 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
8.6
8.6
8.55 8.55 8.55 100 0 0 0
DNH
47
47
47 47 47 0 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNP
20.9
20.9
18.20 20.90 18.20 200 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.3
34.3
35.57 35.57 33.06 4,500 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DP1
37.0
37.0
37.62 37.62 37.04 300 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
62.9
62.9
62.10 62.90 62.10 1,500 0 0 0
DPG
56.5
56.5
55.50 56.50 55.40 807,600 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
34.5
34.5
34.59 35.25 34.49 1,656,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.0
42.0
41.70 42.05 41.70 162,900 0 0 0
DQC
15
15
14.80 15 14.80 4,000 0 0 0
DRC
34.2
34.2
34.20 34.50 33.90 864,900 0 0 0
DRG
9.5
9.5
9.10 9.60 9.10 700 0 0 0
DRH
3.5
3.5
3.43 3.48 3.43 238,500 0 0 0
DRI
12.6
12.6
12.37 12.76 12.27 433,600 0 0 0
DRL
63.1
63.1
63.11 63.11 63.11 0 0 0 0
DS3
7.1
7.1
6.70 7.10 6.70 400 0 0 0
DSC
24.4
24.4
24.40 25 23.90 481,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 3,500 0 0 0
DSN
57.1
57.1
57.10 57.50 56.90 14,000 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 300 0 0 0
DST
3.7
3.7
3.60 3.70 3.50 11,500 0 0 0
DTA
4.3
4.3
4.45 4.45 4.21 5,500 0 0 0
DTB
13
13
13 13 13 0 0 0 0
DTC
4.5
4.5
4.30 4.50 4.20 98,100 0 0 0
DTD
29.1
29.1
28.30 29.30 28 737,400 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
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
DTK
14.4
14.4
14.50 14.60 13.30 8,000 0 0 0
DTL
13.8
13.8
13.80 13.80 13.80 500 0 0 0
DTP
127
127
127 127 127 200 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
43
43
44 44 43 2,400 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 0 0 0 0
DVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DVM
10.3
10.3
10.25 10.42 10.17 541,000 0 0 0
DVN
21.9
21.9
21.03 21.91 20.93 64,000 0 0 0
DVP
75.4
75.4
75.90 75.90 75.10 10,800 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
16.1
16.1
16.05 16.20 15.85 4,738,700 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13
13
13 13.10 12.90 266,300 0 0 0
DXS
7.3
7.3
7.20 7.27 7.18 955,900 0 0 0
DXV
6.1
6.1
6.09 6.20 6.09 400 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 100 0 0 0
E29
12.1
12.1
16.30 16.30 12.10 700 0 0 0
EBS
11.2
11.2
10.80 11.20 10.50 700 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
18.9
18.9
18.55 18.90 18.40 5,329,200 0 0 0
EIC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
EID
25.3
25.3
25.30 25.40 25.30 17,700 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 14,100 0 0 0
ELC
24.8
24.8
24.80 25.10 24.65 815,600 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
38.7
38.7
33.87 38.71 33.87 6,600 0 0 0
EPC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
EPH
16
16
16 16 16 300 0 0 0
EVE
14.2
14.2
13.95 14.20 13.90 52,400 0 0 0
EVF
14.1
14.1
14 14.15 13.95 2,918,000 0 0 0
EVG
7.2
7.2
7.13 7.35 7 2,648,900 0 0 0
EVS
7.4
7.4
7.40 7.50 7.30 57,800 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 4.10 4.10 300 0 0 0
FCN
14.5
14.5
14.45 14.70 14.25 234,200 0 0 0
FCS
11.4
11.4
11.40 11.40 11.40 5,400 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
FHS
30.4
30.4
35.24 35.24 30.43 1,200 0 0 0
FIC
12.5
12.5
12.80 12.80 12.30 4,500 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.2
7.2
7.23 7.33 7.15 329,500 0 0 0
FIT
4.6
4.6
4.47 4.57 4.45 266,100 0 0 0
FMC
49.6
49.6
49 49.55 49 18,900 0 0 0
FOC
86.8
86.8
86.36 88.90 85.87 109,100 0 0 0
FOX
98
98
98.70 100 95.30 320,100 0 0 0
FPT
128
128
128.60 132.10 127.50 6,720,600 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
178
178
177.20 179 176.90 313,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.5
38.5
38.09 38.55 38.09 5,200 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
43.3
43.3
42.20 43.70 42.20 1,656,300 0 0 0
G36
7.8
7.8
7.70 7.90 7.60 333,300 0 0 0
GAS
71.2
71.2
70.98 71.26 70.62 876,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.3
21.3
21.30 21.30 21.30 1,000 0 0 0
GDA
32
32
31 32.20 31 225,400 0 0 0
GDT
28.8
28.8
28.10 28.75 28.10 52,100 0 0 0
GDW
31.2
31.2
28.74 31.23 28.74 900 0 0 0
GEE
38.3
38.3
36.90 39 36.90 7,700 0 0 0
GEG
14.0
14.0
13.38 14.05 13.33 2,216,300 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.5
22.5
22.25 22.50 22.20 4,541,300 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
30.2
30.2
30.50 30.70 30 55,000 0 0 0
GIC
14.9
14.9
15.30 15.30 14.60 3,100 0 0 0
GIL
33.0
33.0
33 33.25 32.85 248,900 0 0 0
GKM
38.4
38.4
38.50 38.50 37.70 12,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
35.0
35.0
35.34 35.63 34.28 44,300 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 200 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
GMD
79.4
79.4
79.95 80.92 79.37 1,464,200 0 0 0
GMH
8.9
8.9
9 9 8.90 2,000 0 0 0
GMX
19.2
19.2
19 19.20 19 4,200 0 0 0
GND
28
28
28 28 28 100 0 0 0
GPC
4.8
4.8
4.90 4.90 4.70 67,300 0 0 0
GSM
21.5
21.5
20.10 21.50 20.10 300 0 0 0
GSP
12.4
12.4
12.45 12.45 12.20 128,300 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 100 0 0 0
GVR
34.6
34.6
34.45 34.80 34.15 2,052,100 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
14
14
14.70 14.70 14 700 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 0 0 0 0
HAF
19
19
19 19 19 300 0 0 0
HAG
12.3
12.3
12.40 12.45 12.25 3,588,700 0 0 0
HAH
45
45
45.40 45.40 44.15 4,077,400 0 0 0
HAM
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HAN
11.9
11.9
10.80 11.90 10.60 31,200 0 0 0
HAP
4.7
4.7
4.71 4.72 4.63 28,500 0 0 0
HAR
4.1
4.1
4.11 4.16 4.11 76,100 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
4
4
4.30 4.30 4 2,500 0 0 0
HAX
16.5
16.5
16.55 16.75 16.05 1,388,900 0 0 0
HBC
7.7
7.7
7.79 7.79 7.66 342,300 0 0 0
HBD
17
17
17 17 17 1,000 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
8.1
8.1
7.76 8.10 7.68 74,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.5
24.5
24.54 24.54 24.54 600 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
11.8
11.8
11.80 11.80 11.70 6,000 0 0 0
HCD
11.5
11.5
11.50 11.65 11.40 417,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.6
26.6
26.44 26.69 26.35 3,348,500 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.1
20.1
20.50 20.50 20.10 10,000 0 0 0
HD6
18
18
18 19.60 18 16,500 0 0 0
HD8
8.4
8.4
8.50 8.50 8.40 1,200 0 0 0
HDA
3.8
3.8
3.80 3.90 3.80 2,400 0 0 0
HDB
23.1
23.1
22.24 23.24 22.24 16,713,500 0 0 0
HDC
25.8
25.8
26 26 25.52 798,500 0 0 0
HDG
29.2
29.2
29.15 29.30 28.90 2,287,100 0 0 0
HDM
31
31
30.90 31 30.90 4,500 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
60.2
60.2
60.10 60.20 60 400 0 0 0
HEJ
10.1
10.1
10.10 10.10 10.10 700 0 0 0
HEP
15
15
15 15 15 200 0 0 0
HES
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
12.1
12.1
12.11 12.11 12.11 100 0 0 0
HFC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
55
55
60 60.30 55 500 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
9.3
9.3
9.20 9.28 9.12 183,200 0 0 0
HHS
5.4
5.4
5.41 5.41 5.31 1,346,600 0 0 0
HHV
11.8
11.8
11.71 11.90 11.71 1,364,800 0 0 0
HID
3
3
3.20 3.20 3 955,100 0 0 0
HIG
10.5
10.5
11 11.40 10.50 15,200 0 0 0
HII
6.0
6.0
5.99 6.08 5.99 64,500 0 0 0
HIO
25.8
25.8
25 25.80 24.70 10,600 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
32.9
32.9
32.90 32.90 32.90 200 0 0 0
HKT
8
8
8.30 8.30 7.90 2,600 0 0 0
HLB
255.6
255.6
255.60 255.60 255.60 100 0 0 0
HLC
13.3
13.3
12.90 13.30 12.90 4,500 0 0 0
HLD
25.3
25.3
25.20 25.40 25.10 9,200 0 0 0
HLO
23.2
23.2
23.20 23.20 23.20 600 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 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
11.6
11.6
11.63 11.63 11.63 400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14
14
14 14 14 0 0 0 0
HMR
24.5
24.5
25.30 25.30 24.50 34,800 0 0 0
HMS
30.5
30.5
30.50 30.50 30.50 18,800 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
15
15
15.10 15.10 14.60 77,900 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HNG
5
5
5.02 5.09 4.93 2,109,200 0 0 0
HNI
23.6
23.6
23.90 23.90 23.50 10,500 0 0 0
HNM
9.2
9.2
9.30 9.30 9.10 31,100 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 10,300 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 0 0 0 0
HPG
28.7
28.7
28.35 28.85 28.25 21,258,400 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 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
68.3
68.3
68.44 68.54 68.34 3,000 0 0 0
HPT
20.3
20.3
20.30 20.30 20.30 0 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.3
6.3
6.06 6.32 6.06 2,406,400 0 0 0
HQC
3.9
3.9
3.82 3.87 3.82 1,443,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
48.9
48.9
51.40 51.40 48.90 200 0 0 0
HRT
10.6
10.6
12.20 12.20 10.60 157,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.9
24.9
24.50 24.85 24.30 9,312,600 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
5.0
5.0
5 5.05 4.96 114,100 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
4.9
4.9
4.80 5 4.80 48,200 0 0 0
HT1
12.9
12.9
13 13.35 12.90 386,200 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 4.50 4.40 17,900 0 0 0
HTG
35.2
35.2
35.65 35.65 35 33,400 0 0 0
HTI
15.8
15.8
15.80 15.80 15.75 27,100 0 0 0
HTL
20.5
20.5
20.49 20.49 19.74 113,500 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 2,000 0 0 0
HTN
12.2
12.2
12.15 12.45 12 671,500 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
9.00 9.01 9.00 500 0 0 0
HU1
5.9
5.9
5.94 5.94 5.94 100 0 0 0
HU4
13.8
13.8
14 14 13.80 18,100 0 0 0
HU6
8.7
8.7
8.70 8.70 8.70 200 0 0 0
HUB
18.3
18.3
18.30 18.40 18.30 23,500 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
17.4
17.4
16.90 17.40 16.90 873,900 0 0 0
HVA
6
6
6.60 7 6 125,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
7.95 8.35 7.95 587,700 0 0 0
HVN
34.8
34.8
34.50 35.45 34.50 2,672,600 0 0 0
HVT
80
80
79.70 80 79.70 1,000 0 0 0
HVX
2.8
2.8
2.88 2.88 2.84 2,500 0 0 0
HWS
15.0
15.0
14.99 14.99 14.99 500 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
ICF
6
6
5.80 6 5.80 4,000 0 0 0
ICG
8.4
8.4
8.20 8.40 8.10 1,800 0 0 0
ICI
9.1
9.1
9.20 9.20 9.10 800 0 0 0
ICN
42
42
41.90 42 41.90 1,200 0 0 0
ICT
13.7
13.7
14.12 14.65 13.64 179,200 0 0 0
IDC
60.9
60.9
60.50 60.90 59.90 899,200 0 0 0
IDI
9.7
9.7
9.67 9.79 9.63 970,300 0 0 0
IDJ
6.9
6.9
6.80 7.10 6.70 926,900 0 0 0
IDP
255
255
250 255 250 200 0 0 0
IDV
38.5
38.5
38 38.60 37.90 15,100 0 0 0
IFS
29.8
29.8
29.83 29.83 29.73 27,100 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
14.80 15.20 14.80 1,570,100 0 0 0
ILA
4.9
4.9
5 5 4.90 30,400 0 0 0
ILB
34.0
34.0
34.39 34.39 33.03 8,500 0 0 0
ILC
8.6
8.6
8.80 8.80 8.60 4,200 0 0 0
ILS
11.1
11.1
12.30 12.30 11.10 5,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.7
33.7
33.54 33.76 33.45 61,400 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
53.8
53.8
53.80 53.80 53.80 100 0 0 0
IPA
14
14
12.20 14 12.20 144,500 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
27.8
27.8
27.80 27.80 27.80 100 0 0 0
IST
32.9
32.9
32.91 32.91 32.91 100 0 0 0
ITA
5.2
5.2
5.21 5.40 5.19 1,304,700 0 0 0
ITC
12.3
12.3
12 12.25 11.80 956,700 0 0 0
ITD
17.9
17.9
17.65 18.20 17.65 111,600 0 0 0
ITQ
2.9
2.9
3 3 2.90 283,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 3,600 0 0 0
IVS
12
12
11.40 12.30 11.40 282,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.61 3.61 3.58 288,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.3
29.3
29.10 29.40 29.05 2,438,100 0 0 0
KCB
8.9
8.9
9.00 9.00 8.91 700 0 0 0
KCE
10.5
10.5
10.12 10.49 10.12 3,600 0 0 0
KDC
57
57
55.90 57 55.10 801,800 0 0 0
KDH
37.9
37.9
37 37.95 36.80 3,263,100 0 0 0
KDM
18.5
18.5
17.10 18.50 17.10 46,000 0 0 0
KGM
7.5
7.5
7.50 7.60 7.50 41,100 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.6
5.6
5.59 5.64 5.52 3,107,200 0 0 0
KHP
10.0
10.0
9.94 10.05 9.94 84,200 0 0 0
KHS
12.2
12.2
11.10 12.20 11.10 3,100 0 0 0
KHW
25.8
25.8
25.76 25.76 25.76 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
12.1
12.1
12.20 12.20 12 50,700 0 0 0
KMR
3.5
3.5
3.48 3.50 3.48 9,700 0 0 0
KMT
9.0
9.0
9.05 9.05 9.05 1,900 0 0 0
KOS
39.4
39.4
39.50 39.50 38.60 304,400 0 0 0
KPF
3.1
3.1
3.11 3.11 3.07 30,400 0 0 0
KSB
20.7
20.7
20.45 20.80 20.45 1,044,200 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 8,900 0 0 0
KSQ
3.6
3.6
3.60 3.70 3.60 127,400 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
42.6
42.6
42.60 42.60 42.60 300 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
19.8
19.8
19.75 19.75 19.75 100 0 0 0
L12
4.7
4.7
4.80 4.80 4.40 10,000 0 0 0
L14
35.2
35.2
34.98 35.28 34.79 43,500 0 0 0
L18
37.5
37.5
37.50 37.59 37.11 27,800 0 0 0
L40
21
21
21 21 21 2,000 0 0 0
L45
3.2
3.2
3.20 3.40 3.20 13,200 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
LAF
16
16
16 16 16 1,400 0 0 0
LAI
36.6
36.6
36.50 36.55 36.50 2,600 0 0 0
LAS
21.4
21.4
21.42 21.61 21.32 454,500 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
25
25.10 25.45 24.78 4,600 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
10.73 10.83 10.69 864,500 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.8
2.8
2.78 2.81 2.74 874,600 0 0 0
LDP
21.8
21.8
21.90 21.90 21.70 8,700 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 100 0 0 0
LEC
6.4
6.4
6.05 6.39 6.05 200 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
60.4
60.4
60.40 60.40 60.40 0 0 0 0
LGL
3.1
3.1
3.10 3.10 3.01 74,400 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
63.7
63.7
63.21 65.56 63.02 18,700 0 0 0
LHG
36.3
36.3
36.64 36.64 35.82 125,600 0 0 0
LIC
24.6
24.6
25 25 23.50 19,200 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 477,400 0 0 0
LIX
34.9
34.9
35.25 35.25 34.75 48,100 0 0 0
LKW
30.5
30.5
30.51 30.51 30.51 0 0 0 0
LLM
12.9
12.9
15.80 15.80 12.30 12,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 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 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LPB
29.6
29.6
28.50 29.70 27.95 6,729,700 0 0 0
LPT
9.2
9.2
9.30 9.40 9.20 4,400 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.9
11.9
11.50 12.10 11 31,900 0 0 0
LSS
12.7
12.7
12.70 12.75 12.50 482,600 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
22.2
22.2
22 22.50 22 211,300 0 0 0
M10
24.7
24.7
24.80 24.90 24.60 4,800 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
20
20
20 20.20 20 54,000 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 100 0 0 0
MBB
22.7
22.7
22.50 22.85 22.45 9,933,300 0 0 0
MBG
4.1
4.1
4.10 4.20 4.10 3,769,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.9
26.9
26.53 26.86 26.44 2,189,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.10 9.20 9.10 2,700 0 0 0
MCH
219.2
219.2
222 222 218 369,300 0 0 0
MCM
41.5
41.5
41.40 41.50 40.60 94,800 0 0 0
MCO
19
19
19.50 19.70 19 14,900 0 0 0
MCP
28.3
28.3
28.30 28.40 28.25 8,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 8,500 0 0 0
MDF
8
8
8 8 8 0 0 0 0
MDG
10.9
10.9
10.85 10.85 10.85 1,000 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
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.5
43.5
45.50 46.90 41 264,100 0 0 0
MGC
5.5
5.5
5.50 5.70 5.40 11,500 0 0 0
MGG
29
29
29 29 29 300 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
MH3
35.9
35.9
34.56 35.92 34.56 200 0 0 0
MHC
8.9
8.9
8.98 8.98 8.72 27,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.4
16.4
16.40 16.40 16 31,700 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
21.2
21.2
21.15 21.70 21.05 889,400 0 0 0
MKP
30.3
30.3
30 30.30 30 300 0 0 0
MKV
9.5
9.5
9.20 9.50 9.20 200 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
12.9
12.9
12.70 13 12.70 3,200 0 0 0
MML
28.3
28.3
28 29.40 28 11,400 0 0 0
MNB
25
25
25 25 25 4,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.3
18.3
17.80 18.30 17.80 105,300 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.2
18.2
18.18 18.18 18.18 2,800 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.3
11.3
11.15 11.35 11.04 4,104,600 0 0 0
MSH
49.5
49.5
48.30 49.75 48.20 440,800 0 0 0
MSN
76.3
76.3
76.10 76.80 76 2,695,600 0 0 0
MSR
14.6
14.6
14.50 14.60 14.30 243,900 0 0 0
MST
5.4
5.4
5.30 5.40 5.30 220,400 0 0 0
MTA
4.3
4.3
4.50 4.50 4.10 5,300 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 0 0 0 0
MTL
7.1
7.1
7.60 8.10 7.10 4,300 0 0 0
MTP
12
12
12.30 12.30 12 3,400 0 0 0
MTS
9.8
9.8
9.81 9.81 9.81 0 0 0 0
MTV
18.2
18.2
18.01 18.20 18.01 1,400 0 0 0
MVB
21.4
21.4
21.20 21.60 21.20 1,600 0 0 0
MVC
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
MVN
43.3
43.3
45 45 41.10 49,500 0 0 0
MWG
66
66
65.80 66 64.70 9,245,500 0 0 0
NAF
17.1
17.1
17 17.18 17 68,600 0 0 0
NAG
11.6
11.6
11.80 11.90 11.50 267,100 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NAV
17.2
17.2
17.25 17.25 16.60 1,300 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
25.0
25.0
24.30 24.95 24.30 102,400 0 0 0
NBC
12.3
12.3
12.20 12.30 12.10 59,500 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 100 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
29.5
29.5
30 30 29 6,400 0 0 0
NCG
11.8
11.8
11.80 12.20 11.60 11,700 0 0 0
NCS
27.6
27.6
27.60 27.70 27.50 9,500 0 0 0
NCT
97.0
97.0
98.94 98.94 96.18 7,700 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 0 0 0 0
NDN
11.8
11.8
11.80 11.90 11.70 143,400 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 200 0 0 0
NDT
7
7
7 7 7 0 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
7
7
6.90 7.10 6.80 108,800 0 0 0
NEM
17
17
17 17 17 0 0 0 0
NET
92.9
92.9
92.92 93.68 92.92 500 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
28.5
28.5
27.95 28.50 27.75 436,100 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17.2
17.2
17.20 17.40 17.10 258,100 0 0 0
NHT
12
12
11.70 12 11.50 12,400 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
24.8
24.8
24 24.80 24 4,672,800 0 0 0
NLG
43.2
43.2
42 43.25 41.60 3,277,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.8
18.8
18.59 18.78 18.54 11,300 0 0 0
NNT
57
57
55 57 55 200 0 0 0
NO1
6.8
6.8
6.76 6.85 6.70 187,100 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
4.70 4.70 4.60 86,100 0 0 0
NS2
17.9
17.9
17.77 17.87 17.77 3,300 0 0 0
NSC
76.9
76.9
75.90 76.90 75.80 800 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 29,800 0 0 0
NSL
19.7
19.7
19.70 19.70 19.70 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.84 8.94 8.84 1,400 0 0 0
NT2
22
22
22.20 22.20 21.90 193,600 0 0 0
NTC
216.5
216.5
213.60 216.50 213.60 8,800 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
22.9
22.9
22.90 23.15 22.85 650,200 0 0 0
NTP
52.8
52.8
52.82 53.91 52.36 105,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
NTW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
NUE
9.1
9.1
9.07 9.44 9.07 800 0 0 0
NVB
10.1
10.1
10.10 10.10 9.90 104,300 0 0 0
NVL
13.5
13.5
13.40 13.50 13.25 4,826,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.1
10.1
10.15 10.15 9.95 3,600 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
OCB
12
12
11.96 12.04 11.92 735,400 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 8,000 0 0 0
ODE
43.3
43.3
43.10 43.40 43 23,300 0 0 0
OGC
6.0
6.0
6.04 6.09 6 111,000 0 0 0
OIL
12.5
12.5
11.94 12.63 11.94 2,416,600 0 0 0
ONE
6.7
6.7
6.50 6.70 6.50 94,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.3
24.3
25.15 25.15 24.15 2,800 0 0 0
ORS
13.2
13.2
13 13.20 12.95 1,082,500 0 0 0
PAC
49.1
49.1
49.50 49.90 49.10 22,200 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 23.60 836,400 0 0 0
PAP
21.1
21.1
21.10 21.10 21.10 500 0 0 0
PAS
4.2
4.2
4.10 4.20 4 226,000 0 0 0
PAT
92
92
92.70 92.70 92 14,100 0 0 0
PBC
7.9
7.9
7.90 8.30 7.80 69,800 0 0 0
PBP
12.8
12.8
12.90 12.90 12.80 3,600 0 0 0
PBT
9.1
9.1
9.10 9.10 9.10 2,700 0 0 0
PC1
29.7
29.7
29.80 29.80 29.35 3,367,200 0 0 0
PCC
23.3
23.3
19.80 23.30 19.80 600 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 100 0 0 0
PCF
5.1
5.1
4.60 5.10 4.60 1,000 0 0 0
PCG
5.8
5.8
5.80 5.80 5.80 200 0 0 0
PCH
10.1
10.1
10.18 10.36 10.09 114,000 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.3
10.3
10.20 10.30 10.10 9,300 0 0 0
PDB
10.5
10.5
11.40 11.40 10.20 2,200 0 0 0
PDC
5.4
5.4
5.20 5.40 5.20 300 0 0 0
PDN
117.5
117.5
117.50 117.50 117.50 0 0 0 0
PDR
24.5
24.5
24 24.50 23.95 3,152,300 0 0 0
PDV
13.1
13.1
12.86 13.44 12.78 58,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 3,000 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
PET
27.8
27.8
27.75 28.05 27.55 593,700 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 40,800 0 0 0
PGB
17.5
17.5
17.80 17.80 17.50 1,200 0 0 0
PGC
14.4
14.4
14.30 14.50 14.30 15,600 0 0 0
PGD
33.5
33.5
33.50 33.50 33.50 600 0 0 0
PGI
23.8
23.8
24.30 24.30 23.80 3,500 0 0 0
PGN
6.5
6.5
6.30 6.50 6.20 18,800 0 0 0
PGS
32
32
32 32 32 500 0 0 0
PGT
3.5
3.5
3.50 3.50 3.30 1,800 0 0 0
PGV
24.2
24.2
23.60 24.50 23.60 9,400 0 0 0
PHC
6.1
6.1
6.12 6.28 6.10 33,200 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
28.1
28.1
28.80 29 28 163,600 0 0 0
PHR
61
61
60.70 61 60.40 142,700 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
27.0
27.0
26.97 26.97 26.97 0 0 0 0
PIC
25.0
25.0
24.54 26.51 24.54 600 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
6 6 5.90 3,000 0 0 0
PIV
4
4
3.70 4 3.70 756,300 0 0 0
PJC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PJS
23.6
23.6
23.64 23.64 23.64 0 0 0 0
PJT
10.1
10.1
10.14 10.14 10.14 1,100 0 0 0
PLA
5
5
4.90 5 4.80 1,100 0 0 0
PLC
27.5
27.5
27.40 27.50 27 133,000 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
5.0
5.0
5.05 5.05 4.96 21,900 0 0 0
PLX
41.4
41.4
41.35 41.35 40.80 660,500 0 0 0
PMB
10.5
10.5
10.47 10.47 10.47 0 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 200 0 0 0
PMG
7.4
7.4
7.44 7.44 7.44 3,800 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 1,100 0 0 0
PMS
30.1
30.1
30.10 30.10 30.10 1,000 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMW
28
28
28 28 28 0 0 0 0
PNC
10
10
9.75 10 9.75 300 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
95
95
94.20 95.60 94 800,300 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
23.3
23.3
24.50 24.50 23.20 25,200 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 8.50 700 0 0 0
POW
14.5
14.5
14.70 14.70 14.40 9,441,100 0 0 0
PPC
15.5
15.5
15.55 15.70 15.30 1,351,500 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
28.8
28.8
28.80 29 28.70 28,900 0 0 0
PPP
16.2
16.2
16 16.20 16 300 0 0 0
PPS
12
12
12 12 12 500 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.3
20.3
19.80 20.40 19.80 7,400 0 0 0
PRE
18.5
18.5
18.55 18.84 18.55 6,000 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 5,000 0 0 0
PSB
10.5
10.5
9.70 10.50 9.60 874,000 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.3
13.3
13.20 13.30 13.20 27,500 0 0 0
PSE
10.7
10.7
10.70 10.70 10.50 12,900 0 0 0
PSH
6.4
6.4
6.32 6.41 6.32 351,700 0 0 0
PSI
8
8
8 8 7.90 72,700 0 0 0
PSL
13.2
13.2
13.20 13.20 12.90 3,800 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
8.4
8.4
8.19 8.38 8.19 12,500 0 0 0
PTB
70.7
70.7
71.69 71.69 70.60 237,300 0 0 0
PTC
5.6
5.6
5.60 5.65 5.55 13,400 0 0 0
PTD
8.3
8.3
8.26 8.26 8.26 0 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
32
32
32.70 32.70 31.40 7,000 0 0 0
PTL
3.9
3.9
3.90 3.97 3.86 6,000 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
9.30 9.40 8.90 26,000 0 0 0
PTT
8.3
8.3
8.30 8.30 8.30 200 0 0 0
PTV
4.4
4.4
4.50 4.50 4.40 5,100 0 0 0
PTX
1.4
1.4
1.40 1.40 1.40 100 0 0 0
PV2
2.9
2.9
2.80 2.90 2.70 409,900 0 0 0
PVB
28.3
28.3
27.60 28.40 27.60 206,600 0 0 0
PVC
15.2
15.2
15.10 15.20 15 815,400 0 0 0
PVD
29.8
29.8
29.55 29.85 29.35 2,334,100 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.7
7.7
7.80 7.80 7.60 233,100 0 0 0
PVI
53.2
53.2
53.98 53.98 53.23 92,000 0 0 0
PVM
15.8
15.8
15.90 16.40 15.80 19,200 0 0 0
PVO
7.3
7.3
7 7.30 7 57,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
42.3
42.3
41 42.30 41 3,521,900 0 0 0
PVT
29.7
29.7
29.80 29.80 29.40 2,530,400 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
3.9
3.9
3.70 4 3.60 89,300 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 2.70 65,300 0 0 0
PXL
15.3
15.3
15.70 15.70 15 169,700 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.6
3.6
3.80 3.80 3.60 78,100 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
13.1
13.1
13.30 13.30 12.95 281,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.4
36.4
36.40 36.40 36.40 1,200 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 4,800 0 0 0
QNP
38
38
38 38 38 200 0 0 0
QNS
48.5
48.5
48.68 48.97 48.19 268,400 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 200 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
26.6
26.6
27.48 27.48 26.64 3,800 0 0 0
QSP
26
26
26 26 26 1,100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.1
13.1
12 13.10 12 9,100 0 0 0
QTP
16.2
16.2
16.50 16.60 16.20 728,300 0 0 0
RAL
143.5
143.5
146.00 150.43 135.88 126,200 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
RCC
16
16
16 16 16 600 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13
13
13 13 13 0 0 0 0
RDP
5.0
5.0
4.95 5.02 4.93 63,800 0 0 0
REE
63.2
63.2
63.80 63.80 63 901,400 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
RTB
25
25
25 25 25 200 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
49.1
49.1
49.10 49.10 49.10 100 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 0 0 0 0
S99
10.6
10.6
10.48 10.57 10.38 63,300 0 0 0
SAB
59.2
59.2
59.00 59.19 58.71 424,800 0 0 0
SAC
26.7
26.7
26.50 26.70 26.20 17,400 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
6.82 7 6.82 809,200 0 0 0
SAP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SAS
35.6
35.6
33.34 36.20 31.53 45,300 0 0 0
SAV
19.6
19.6
19.50 19.70 18.50 348,600 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.9
32.9
32.70 32.85 32.40 54,300 0 0 0
SBB
14.1
14.1
14.50 14.50 14.10 3,000 0 0 0
SBD
10.4
10.4
10.30 10.40 10.10 50,600 0 0 0
SBG
13.2
13.2
13.15 13.20 12.95 223,400 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 0 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
6.5
6.5
6.50 6.50 6.40 290,200 0 0 0
SBT
12
12
12.05 12.10 11.90 2,602,200 0 0 0
SBV
10.6
10.6
10.40 10.65 10.20 7,300 0 0 0
SC5
18.6
18.6
18.57 18.57 18.57 100 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.6
65.6
65.30 65.60 65.30 45,800 0 0 0
SCI
12.5
12.5
12.30 12.60 12.30 11,400 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 26,500 0 0 0
SCL
34.6
34.6
34.50 34.60 34.40 5,300 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.94 6.96 6.85 588,300 0 0 0
SCS
87.3
87.3
86.50 87.50 86.30 73,500 0 0 0
SCY
13
13
13 13 13 200 0 0 0
SD2
5
5
4.80 5 4.80 300 0 0 0
SD3
6.6
6.6
7.40 7.40 5.70 73,000 0 0 0
SD5
7.8
7.8
7.70 7.80 7.50 60,800 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
12
12 12.30 11.90 18,700 0 0 0
SDA
6.2
6.2
6.10 6.40 6 129,200 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 73,300 0 0 0
SDG
17
17
17 17 17 100 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 0 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
18.50 18.50 18.50 0 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
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SEB
47.9
47.9
47.91 47.91 47.91 100 0 0 0
SED
21.5
21.5
21.30 21.50 21 3,400 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 22.25 22.25 400 0 0 0
SFG
12.9
12.9
13 13 12.45 2,200 0 0 0
SFI
33.3
33.3
33.05 33.25 33.05 4,600 0 0 0
SFN
20.3
20.3
21.50 21.50 19.50 3,700 0 0 0
SGB
13.9
13.9
13.10 13.90 13 9,700 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 0 0 0 0
SGD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SGH
31.4
31.4
31.37 31.37 31.37 500 0 0 0
SGI
14.6
14.6
14.60 14.60 14.60 300 0 0 0
SGN
80.3
80.3
80.34 80.34 79.07 50,300 0 0 0
SGP
26.4
26.4
28 28.10 26.30 428,900 0 0 0
SGR
29.2
29.2
29.50 29.50 29.20 73,000 0 0 0
SGS
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGT
14.2
14.2
14.25 14.30 14.15 90,200 0 0 0
SHA
4.5
4.5
4.42 4.53 4.42 17,700 0 0 0
SHB
11.3
11.3
11.21 11.40 11.21 25,258,500 0 0 0
SHC
18.9
18.9
25.50 25.50 18.90 16,700 0 0 0
SHE
10.8
10.8
10.70 11 10.70 5,800 0 0 0
SHG
3
3
3 3 3 0 0 0 0
SHI
14.8
14.8
14.80 14.80 14.80 470,000 0 0 0
SHN
6.4
6.4
7 7 6.40 10,700 0 0 0
SHP
35.8
35.8
36 36 35.60 8,000 0 0 0
SHS
17.3
17.3
17 17.40 16.70 3,813,500 0 0 0
SID
12.4
12.4
12.10 12.40 12 11,500 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
11.7
11.7
11.70 11.70 11.70 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16
16
16 16.10 15.95 133,600 0 0 0
SJE
26.9
26.9
26.90 26.90 26.60 10,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.8
14.8
15.90 16 14.80 14,500 0 0 0
SJM
8.6
8.6
11.60 11.60 8.60 3,300 0 0 0
SJS
62.3
62.3
61 62.50 61 15,500 0 0 0
SKG
13.4
13.4
13.55 13.55 13.25 326,200 0 0 0
SKH
29
29
29 29 29 2,400 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
39.7
39.7
39.80 39.80 39 1,100 0 0 0
SLS
191
191
187.90 191 186 11,900 0 0 0
SMA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SMB
36.8
36.8
36.75 36.75 36.75 2,500 0 0 0
SMC
19.5
19.5
18.25 19.45 18.10 2,694,400 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 400 0 0 0
SMT
5.4
5.4
5.70 5.70 5.30 3,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
36.5
36.5
38.30 38.30 36.50 7,800 0 0 0
SP2
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
10.8
10.8
10.80 10.80 10.80 400 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.50 2.30 29,000 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 100 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
4 4.10 3.90 61,200 0 0 0
SRB
2.9
2.9
2.90 2.90 2.80 31,600 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.7
9.7
9.75 9.75 9.68 6,600 0 0 0
SRT
9.9
9.9
11 11 9.90 45,500 0 0 0
SSB
18.5
18.5
18.47 18.47 18.07 3,652,200 0 0 0
SSC
37
37
37 37 37 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.82 11.82 11.82 0 0 0 0
SSH
68.5
68.5
67.90 69 67.90 58,900 0 0 0
SSI
34.4
34.4
34.05 34.35 33.90 7,213,600 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
9.1
9.1
9.07 9.09 8.96 780,000 0 0 0
STB
29.6
29.6
29.35 29.75 29.25 5,431,700 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 200 0 0 0
STG
45.9
45.9
45.85 45.85 45.85 0 0 0 0
STH
8.3
8.3
8.80 8.80 8.30 300 0 0 0
STK
30
30
30 30.30 29.85 54,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.6
9.6
9.60 9.60 9.60 300 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 0 0 0 0
SVD
2.9
2.9
2.90 2.90 2.87 21,700 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 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
3.30 3.40 3.20 4,200 0 0 0
SVT
11.6
11.6
11.48 11.57 11.48 4,400 0 0 0
SWC
32
32
32.50 32.50 32 22,600 0 0 0
SZB
42.2
42.2
42.15 42.72 42.05 25,900 0 0 0
SZC
40.5
40.5
39.30 40.50 39.20 1,326,500 0 0 0
SZE
12.4
12.4
12.10 12.50 12.10 500 0 0 0
SZG
30.7
30.7
28.99 30.73 23.49 31,800 0 0 0
SZL
43
43
42.90 43.20 42.80 11,900 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 0 0 0 0
TA9
13.8
13.8
13.90 13.90 13.70 16,500 0 0 0
TAL
17.4
17.4
17.12 17.40 17.12 1,700 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
40.02 41.49 40.02 400 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
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
22.9
22.9
22.85 23.20 22.65 9,248,300 0 0 0
TCD
6.0
6.0
6.14 6.14 5.97 667,800 0 0 0
TCH
19.5
19.5
19.20 19.45 19.05 6,183,900 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
35.95 35.95 35.50 14,100 0 0 0
TCM
50
50
49.90 50.10 49.25 2,939,000 0 0 0
TCO
11.9
11.9
12.35 12.35 11.90 12,400 0 0 0
TCR
3.7
3.7
3.53 3.66 3.53 3,700 0 0 0
TCT
20.5
20.5
21.10 21.10 20.50 800 0 0 0
TCW
32.9
32.9
33 34 32.80 24,900 0 0 0
TDB
41.5
41.5
41.70 41.80 41.50 400 0 0 0
TDC
9.4
9.4
9.44 9.44 9.20 235,000 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
4.9
4.9
4.89 4.93 4.82 75,800 0 0 0
TDH
3.5
3.5
3.47 3.55 3.47 125,100 0 0 0
TDM
49.3
49.3
49.25 49.30 49.25 800 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.7
30.7
30.18 30.82 30.18 54,800 0 0 0
TDS
13.9
13.9
14.50 14.90 13.60 68,100 0 0 0
TDT
7.2
7.2
7 7.20 7 53,200 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
9.9
9.9
9.30 9.92 9.25 1,379,200 0 0 0
TEL
11.1
11.1
10.90 11.50 10.90 39,000 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
16.4
16.4
17.60 17.60 16.40 7,000 0 0 0
TGP
5
5
4.70 5 4.70 900 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
35.1
35.1
35 35.20 35 4,400 0 0 0
THG
41.5
41.5
41.45 41.45 41.40 2,700 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 0 0 0 0
THT
12.3
12.3
12.20 12.30 12.20 74,500 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 0 0 0 0
TID
25.7
25.7
26.30 26.30 25.40 44,500 0 0 0
TIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TIG
15
15
15.40 15.40 14.90 2,121,500 0 0 0
TIN
10.8
10.8
10.70 10.80 10.70 2,600 0 0 0
TIP
25.4
25.4
25.10 25.50 24.90 446,000 0 0 0
TIS
5.6
5.6
5.70 5.70 5.50 89,400 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 200 0 0 0
TJC
16.2
16.2
18 18 16.20 3,300 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
15
15 15 15 4,700 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.19 5.19 5.01 13,000 0 0 0
TLG
54.6
54.6
51.66 54.90 51.66 433,200 0 0 0
TLH
7.9
7.9
7.80 7.90 7.77 1,457,400 0 0 0
TLI
5.2
5.2
5 5.20 5 2,200 0 0 0
TLP
7
7
7.20 7.20 7 16,000 0 0 0
TLT
24.8
24.8
33.49 33.49 24.75 300 0 0 0
TMB
83.1
83.1
81.50 84.80 81.10 25,000 0 0 0
TMC
9.2
9.2
9 9.20 8.80 1,000 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 0 0 0 0
TMP
70
70
70 70 70 100 0 0 0
TMS
50.5
50.5
49.01 50.49 46.53 13,400 0 0 0
TMT
11.7
11.7
12 12 11.70 800 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 1,500 0 0 0
TN1
11.8
11.8
11.80 11.80 11.63 1,900 0 0 0
TNA
4.8
4.8
4.78 4.79 4.68 6,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
40.2
40.2
40.17 40.17 40.17 200 0 0 0
TNG
24.9
24.9
25.09 25.27 24.72 1,840,200 0 0 0
TNH
23.3
23.3
23.46 23.69 22.85 747,700 0 0 0
TNI
2.6
2.6
2.69 2.69 2.62 103,200 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
4.9
4.9
4.83 4.93 4.83 68,900 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 500 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
59
59
57.50 59 57.50 27,300 0 0 0
TOT
17.9
17.9
17.20 17.89 17.20 1,700 0 0 0
TOW
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TPB
17.5
17.5
17.35 17.60 17.35 2,731,300 0 0 0
TPC
6.2
6.2
6.24 6.40 6.20 57,700 0 0 0
TPH
13
13
13 13 13 0 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TRA
80
80
80 80.50 79.50 7,200 0 0 0
TRC
43.7
43.7
44.95 44.95 43.70 900 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
8
8
8.20 8.50 8 8,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.6
49.6
49.50 49.60 49 1,300 0 0 0
TSC
3.1
3.1
3.07 3.09 3.07 99,300 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
16.4
16.4
16.40 16.40 16.40 0 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
10.4
10.4
10.65 10.65 10.30 586,100 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
3.9
3.9
3.85 3.93 3.83 762,800 0 0 0
TTG
15.4
15.4
15.40 15.40 15.40 200 0 0 0
TTH
4.1
4.1
4.10 4.10 4 46,300 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTN
19.7
19.7
20.10 20.40 19.20 514,600 0 0 0
TTP
93.5
93.5
82 93.50 82 1,900 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
33.6
33.6
33.50 33.60 33.50 500 0 0 0
TUG
19.3
19.3
19.33 19.33 19.33 100 0 0 0
TV1
23.3
23.3
23.49 23.78 23.29 4,400 0 0 0
TV2
47.4
47.4
48 48.15 46.50 407,200 0 0 0
TV3
13
13
12.80 13.80 12.80 7,900 0 0 0
TV4
14.3
14.3
14.30 14.30 14.10 11,600 0 0 0
TV6
7
7
5.20 7 5.20 233,700 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.3
9.3
9.20 9.60 9.15 365,500 0 0 0
TVC
11.4
11.4
10.90 11.70 10.90 1,790,200 0 0 0
TVD
12.7
12.7
12.70 12.80 12.70 60,600 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
8.4
8.4
8.40 8.50 8.10 714,800 0 0 0
TVS
23.5
23.5
23.90 23.90 23.30 366,200 0 0 0
TVT
16.6
16.6
16.65 16.65 16.60 11,500 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
10.7
10.7
11.30 11.30 10.70 72,300 0 0 0
TYA
11.0
11.0
10.70 10.95 10.70 22,200 0 0 0
UCT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
UDJ
9.5
9.5
9.40 9.50 9.40 4,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
37.8
37.8
37.80 37.80 37.80 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.1
10.1
9.70 10.20 9.70 35,000 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 0 0 0 0
USD
20
20
20 20 20 500 0 0 0
V12
11.9
11.9
11.90 11.90 11.90 100 0 0 0
V21
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VAB
9.9
9.9
9.80 9.90 9.80 246,000 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 2,000 0 0 0
VBB
10.5
10.5
10.50 10.60 10.40 5,800 0 0 0
VBC
20
20
20 20 20 700 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 0 0 0 0
VC1
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
VC2
8.6
8.6
8.60 8.60 8.50 40,500 0 0 0
VC3
26.6
26.6
26.07 26.88 25.80 504,900 0 0 0
VC6
17.3
17.3
17.32 17.32 17.32 100 0 0 0
VC7
11.6
11.6
11.60 11.80 11.50 134,400 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 3,600 0 0 0
VCA
9.9
9.9
9.40 9.98 9.40 2,900 0 0 0
VCB
88.2
88.2
86.70 88.80 86.20 2,425,200 0 0 0
VCC
10
10
10 10 9.80 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223
223
223.30 223.30 223 700 0 0 0
VCG
18.8
18.8
18.65 18.80 18.60 2,122,100 0 0 0
VCI
35.9
35.9
35.95 36.33 35.83 1,924,200 0 0 0
VCM
16.5
16.5
15.40 16.50 15.40 6,000 0 0 0
VCP
24.2
24.2
25 25 24 152,500 0 0 0
VCR
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VCS
75.8
75.8
73.30 76.20 73.30 243,800 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
4.10 4.10 4.10 1,000 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
20.6
20.6
20.60 20.60 20.60 100 0 0 0
VDP
38.8
38.8
38.75 38.75 36.75 4,000 0 0 0
VDS
22.0
22.0
21.90 22.30 21.65 1,616,200 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.40 3.50 3.20 13,100 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VE9
2
2
2.20 2.30 2 87,400 0 0 0
VEA
44.5
44.5
43.60 45 43.50 1,163,900 0 0 0
VEC
9.8
9.8
9.60 10.30 9.50 31,700 0 0 0
VEF
212
212
207.70 216.90 207.50 5,500 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
27.2
27.2
26.20 27.20 26.20 400 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
81.2
81.2
80.51 81.20 79.03 120,500 0 0 0
VFR
14.4
14.4
14.90 14.90 14.40 8,800 0 0 0
VGC
52.8
52.8
52.70 53.20 52.20 148,200 0 0 0
VGG
39.7
39.7
39.20 39.90 39 6,700 0 0 0
VGI
106.2
106.2
103.90 106.60 103.90 668,500 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
28.8
28.8
28.39 28.78 28.39 16,000 0 0 0
VGR
57.0
57.0
56.03 56.99 56.03 1,000 0 0 0
VGS
34.7
34.7
33.62 34.67 33.43 705,800 0 0 0
VGT
15.7
15.7
15.70 16.10 15.60 2,168,600 0 0 0
VGV
30
30
28.80 30 28.60 7,200 0 0 0
VHC
71.7
71.7
71.30 71.80 71.20 337,000 0 0 0
VHD
9.3
9.3
9.30 9.50 9.30 8,200 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 153,900 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2
2
2.10 2.10 2 138,100 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12.4
12.4
12.30 12.40 12.30 1,800 0 0 0
VHM
38.2
38.2
37.75 38.35 37.55 5,422,700 0 0 0
VIB
18.3
18.3
18.12 18.38 18.12 2,316,500 0 0 0
VIC
41.6
41.6
41.40 41.75 41.30 1,493,400 0 0 0
VID
5.5
5.5
5.48 5.49 5.46 21,300 0 0 0
VIE
7
7
7 7 7 0 0 0 0
VIF
19.0
19.0
18.10 18.96 16.67 12,300 0 0 0
VIG
7.3
7.3
7.30 7.40 7.20 206,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.8
23.8
23.82 23.82 23.82 0 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
12.9
12.9
13.15 13.20 12.85 862,500 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
20
20
20 20 20 0 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIX
14.1
14.1
14.01 14.14 13.97 5,463,100 0 0 0
VJC
101
101
101 101.20 99.70 1,083,600 0 0 0
VLA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VLB
35
35
34.50 35.30 34.50 43,400 0 0 0
VLC
19.8
19.8
19.60 20.10 19.60 323,300 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
10.4
10.4
10.40 10.90 9.80 41,200 0 0 0
VLW
23.3
23.3
23.34 23.34 23.34 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
7 7 7 100 0 0 0
VMD
17.8
17.8
17.55 17.80 17.50 15,200 0 0 0
VMG
3.9
3.9
4.40 4.40 3.90 4,100 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
21.2
21.2
23.10 23.10 20.80 47,700 0 0 0
VNB
12.3
12.3
12.60 12.60 12.30 62,100 0 0 0
VNC
38.6
38.6
38.60 38.60 38.50 2,400 0 0 0
VND
15.7
15.7
15.57 15.91 15.57 9,419,800 0 0 0
VNE
5.0
5.0
4.98 5.06 4.95 46,900 0 0 0
VNF
11.2
11.2
11.18 11.28 11.09 14,200 0 0 0
VNG
9.2
9.2
9.40 9.40 9.10 3,200 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
15.8
15.8
15.33 15.82 15.33 15,700 0 0 0
VNM
66.2
66.2
66 66.30 65.80 2,042,800 0 0 0
VNP
12
12
12 12 11.60 15,600 0 0 0
VNR
25.0
25.0
24.90 25.09 24.51 14,700 0 0 0
VNS
11
11
10.90 11 10.90 50,200 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 0 0 0 0
VNZ
569.9
569.9
578 578 569.90 400 0 0 0
VOC
18.1
18.1
18 18.10 17.80 11,200 0 0 0
VOS
18.4
18.4
18.50 18.85 18.20 2,268,100 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19.0
19.0
19 19.20 18.80 16,424,000 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.0
26.0
26.02 26.02 25.97 11,300 0 0 0
VPG
14.3
14.3
14.30 14.35 14.10 272,200 0 0 0
VPH
8.5
8.5
8.31 8.50 8.30 86,400 0 0 0
VPI
49.8
49.8
49.08 49.92 49 1,490,800 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.0
9.0
9.03 9.03 9.02 200 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
9.60 9.70 9.40 2,700 0 0 0
VRE
21.7
21.7
21.90 22 21.60 8,412,700 0 0 0
VRG
27.2
27.2
27.49 27.68 27.11 113,600 0 0 0
VSA
27.8
27.8
28.34 28.34 27.80 27,100 0 0 0
VSC
20.4
20.4
20.42 20.70 20.28 3,371,800 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 1,300 0 0 0
VSF
33.5
33.5
33 33.50 33 4,400 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
50
50
50 50.30 49.65 2,900 0 0 0
VSI
19
19
19 19 19 200 0 0 0
VSM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VSN
22.2
22.2
23.01 23.01 22.23 7,900 0 0 0
VST
4
4
4 4 4 0 0 0 0
VTA
3.9
3.9
3.60 3.90 3.60 3,100 0 0 0
VTB
10.7
10.7
10.65 10.75 10.65 3,600 0 0 0
VTC
10
10
10.70 11.20 10 25,900 0 0 0
VTD
8.7
8.7
8.80 8.90 8.50 65,500 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
8
7.90 8.10 7.60 3,500 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
82.9
82.9
81.70 83.40 81.60 34,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.55 12.75 12.30 706,900 0 0 0
VTP
84.1
84.1
83.80 85.50 83.70 566,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.2
25.2
25.20 25.20 24.60 55,300 0 0 0
VTS
12.4
12.4
12.40 12.40 12.40 1,300 0 0 0
VTV
5.8
5.8
5.80 5.80 5.70 73,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
10.2
10.2
9.91 10.18 9.91 383,300 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
11.8
11.8
11.76 11.76 11.76 100 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
208.1
208.1
208.10 208.10 208.10 100 0 0 0
WSB
48.3
48.3
48.30 48.30 48.30 0 0 0 0
WSS
5.5
5.5
5.50 5.50 5.40 17,000 0 0 0
WTC
12.7
12.7
12.70 12.70 12.70 1,300 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
20.1
20.1
20.10 20.10 20.10 100 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.4
7.4
7.80 7.80 7.30 37,000 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
7.8
7.8
7.80 7.80 7.80 3,900 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
9.31 9.31 9.18 479,600 0 0 0
YTC
34
34
35 35 34 600 0 0 0
^HASTC
240.8
240.8
238.56 240.92 237.74 40,100,732 0 0 0
^UPCOM
97.6
97.6
97.30 97.58 97.18 37,948,423 0 0 0
^VN30
1,296.1
1,296.1
1,288.11 1,300.58 1,286.07 189,921,800 0 0 0
^VNINDEX
1,269.8
1,269.8
1,258.87 1,270.47 1,257.93 470,398,369 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |