DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/07/2024

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 04/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.7
33.7
33.67 33.67 33.67 600 0 0 0
AAA
11.4
11.4
11.50 11.60 11.30 2,116,600 0 0 0
AAH
5.1
5.1
5.10 5.10 4.90 777,100 0 0 0
AAM
8.1
8.1
8 8.11 7.50 4,800 0 0 0
AAS
8.2
8.2
8.20 8.20 8.10 391,200 0 0 0
AAT
4.1
4.1
4.16 4.17 4.13 33,900 0 0 0
AAV
5.6
5.6
5.60 5.70 5.50 400,700 0 0 0
ABB
8.1
8.1
8.10 8.20 8 618,300 0 0 0
ABC
15.5
15.5
14.76 15.62 14.76 150,200 0 0 0
ABI
26.2
26.2
26.10 26.58 25.71 166,800 0 0 0
ABR
13.3
13.3
12.55 13.30 12.55 400 0 0 0
ABS
5.2
5.2
5.19 5.25 5.19 231,400 0 0 0
ABT
37.5
37.5
37 37.50 37 1,400 0 0 0
ABW
9.8
9.8
9.80 9.90 9.80 16,900 0 0 0
ACB
24.2
24.2
24.30 24.35 23.95 6,368,100 0 0 0
ACC
13.5
13.5
13.30 13.50 13.30 112,500 0 0 0
ACE
35.4
35.4
33.96 35.69 33.96 27,000 0 0 0
ACL
13
13
12.90 13 12.65 22,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
121.1
121.1
117.40 123.70 116.90 291,500 0 0 0
ADC
21.4
21.4
21.40 21.40 21.40 100 0 0 0
ADG
16.6
16.6
16.05 16.60 15.80 2,100 0 0 0
ADS
11.9
11.9
12.00 12.09 11.82 632,900 0 0 0
AFX
8.2
8.2
8.30 8.30 8.20 52,000 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
19.6
19.6
19.60 19.68 19.24 384,800 0 0 0
AGM
4.3
4.3
4.30 4.32 4.27 137,200 0 0 0
AGP
40.6
40.6
40 40.60 39.80 7,500 0 0 0
AGR
19.1
19.1
19.45 19.55 19 963,500 0 0 0
AGX
70.5
70.5
70.50 70.50 70.50 1,900 0 0 0
AIC
12
12
12.10 12.10 12 200 0 0 0
ALT
16
16
16 16 16 0 0 0 0
ALV
8.8
8.8
8.70 8.80 8.70 13,300 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
11.17 11.66 10.98 309,200 0 0 0
AMV
3.4
3.4
3.40 3.50 3.40 126,400 0 0 0
ANT
14.3
14.3
13.60 15.50 13.60 66,800 0 0 0
ANV
33.4
33.4
33.70 33.70 33.05 629,900 0 0 0
APF
60.9
60.9
60.91 61.73 60.55 3,300 0 0 0
APG
12.9
12.9
12.80 13.05 12.80 34,700 0 0 0
APH
9.3
9.3
9.16 9.44 9.16 1,367,000 0 0 0
API
7.4
7.4
7.50 7.60 7.30 634,900 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
APS
7.4
7.4
7.30 7.50 7.30 347,600 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.2
20.2
18.80 20.20 18.80 1,100 0 0 0
ASM
10.3
10.3
10.32 10.41 10.23 981,700 0 0 0
ASP
4.6
4.6
4.60 4.61 4.58 20,900 0 0 0
AST
62.1
62.1
62 62.20 62 12,800 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ATG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ATS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
AVC
56.7
56.7
56.10 56.70 55.90 3,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.2
12.2
12.20 12.20 11.90 11,000 0 0 0
BAF
19.8
19.8
20 20.05 19.70 1,643,000 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.5
41.5
41.48 41.48 40.89 400 0 0 0
BBC
50.0
50.0
49.98 49.98 49.98 100 0 0 0
BBH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BBM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BCA
16.6
16.6
16.40 16.70 16 54,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.8
8.8
9 9 8.70 199,300 0 0 0
BCE
5.9
5.9
5.90 5.90 5.84 2,700 0 0 0
BCF
28.8
28.8
28.82 28.82 28.82 0 0 0 0
BCG
7.8
7.8
7.84 8.04 7.83 4,370,500 0 0 0
BCM
63.8
63.8
64 64 63.20 446,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.3
6.3
6.12 6.70 6.02 4,818,300 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 0 0 0 0
BDG
31.3
31.3
31.59 31.59 30.93 17,400 0 0 0
BDT
10.1
10.1
10.10 10.20 10 149,300 0 0 0
BDW
22.2
22.2
22.24 22.24 22.24 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
38.2
38.2
38.50 38.70 37.70 506,900 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
36.7
36.7
37.13 38.48 36.75 2,300 0 0 0
BHP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BIC
33.4
33.4
33.38 33.58 32.72 57,500 0 0 0
BID
47.3
47.3
47 47.40 46.80 2,666,100 0 0 0
BIG
8.4
8.4
8.80 9 8.30 148,400 0 0 0
BIO
15.2
15.2
15.24 15.24 15.24 100 0 0 0
BKC
6.7
6.7
6.80 6.80 6.70 9,600 0 0 0
BKG
4.0
4.0
4.03 4.05 4 116,800 0 0 0
BLI
12.3
12.3
12 12.50 12 20,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.37 44.46 44.37 1,300 0 0 0
BMC
17.1
17.1
17.15 17.20 17 13,100 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.3
10.3
10.50 10.50 10.20 4,200 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
26.1
26.1
26 26.25 25.65 336,700 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMP
100.2
100.2
101.30 101.50 100 85,300 0 0 0
BMS
9.8
9.8
9.70 10 9.50 65,300 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
12.4
12.4
12.40 12.40 12.10 122,800 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 2.80 273,500 0 0 0
BPC
9.6
9.6
9.60 9.60 9.50 1,700 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 200 0 0 0
BRC
12.9
12.9
13.27 13.36 12.90 57,700 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
21.3
21.3
24.16 24.16 21.35 800 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 12,000 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
12.4
12.4
12.50 12.50 12.40 1,500 0 0 0
BSH
23
23
23 23 23 500 0 0 0
BSI
48.1
48.1
48.55 48.55 47.73 379,900 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 2,200 0 0 0
BSQ
19.7
19.7
19.70 19.70 19.70 100 0 0 0
BSR
22.8
22.8
22.10 23 22.10 10,829,100 0 0 0
BST
15.5
15.5
15.50 15.50 15.50 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 600 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
2.8
2.8
2.80 2.80 2.70 1,500 0 0 0
BTP
13.9
13.9
13.85 13.90 13.80 41,900 0 0 0
BTS
5.4
5.4
5.40 5.60 5.40 28,700 0 0 0
BTT
34.3
34.3
34.31 34.31 34.31 100 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 200 0 0 0
BTV
10.1
10.1
11.80 11.80 10.10 1,600 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
11
11
11 11.18 10.82 1,359,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
46.9
46.9
46.80 47.80 46.70 598,800 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 200 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BVS
42
42
42 42.40 41.40 383,100 0 0 0
BWA
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BWE
45.6
45.6
45.50 46.10 45.10 293,500 0 0 0
BWS
33.2
33.2
32.19 34.14 32.19 7,300 0 0 0
BXH
15.6
15.6
15.74 15.74 15.65 22,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.10 17.40 17.10 8,400 0 0 0
C47
5.8
5.8
5.67 5.80 5.50 60,500 0 0 0
C4G
10
10
9.90 10 9.80 601,700 0 0 0
C69
6.8
6.8
6.60 6.80 6.50 477,900 0 0 0
C92
4.8
4.8
5.50 5.50 4.50 16,200 0 0 0
CAB
12.5
12.5
11.60 13.50 11.60 3,800 0 0 0
CAD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CAG
8.7
8.7
8.80 8.90 8.50 8,800 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CAP
52.1
52.1
52.30 52.30 51.80 42,100 0 0 0
CAR
23.4
23.4
23.40 23.40 23.40 0 0 0 0
CAT
18.2
18.2
18.20 18.20 18.20 200 0 0 0
CAV
70
70
69.50 70 69.20 10,300 0 0 0
CBI
10.6
10.6
9.80 10.60 9.80 4,300 0 0 0
CBS
30.9
30.9
30.80 30.90 30.80 10,200 0 0 0
CC1
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CC4
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
20.7
20.7
20.55 20.70 20.05 2,600 0 0 0
CCL
10.1
10.1
10.20 10.40 10.10 800,700 0 0 0
CCM
50
50
50 50 50 3,000 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
14.4
14.4
14.10 14.39 12.85 3,600 0 0 0
CCT
10
10
10 10 10 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.7
19.7
19.55 19.70 19.45 295,100 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
21.3
21.3
21.30 21.30 21.30 20,100 0 0 0
CDN
33.8
33.8
33.60 34 33.50 17,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.5
10.5
10.45 11.02 10.45 4,800 0 0 0
CDR
9.1
9.1
9 9.10 9 15,300 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
16.1
16.1
15.90 16.29 15.90 1,986,700 0 0 0
CET
6.7
6.7
6.40 6.90 6.30 9,200 0 0 0
CFM
8.3
8.3
8.32 8.32 8.32 600 0 0 0
CFV
19
19
19 19 19 200 0 0 0
CGV
5
5
5.20 5.20 4.30 21,400 0 0 0
CH5
11.6
11.6
11.64 11.64 11.64 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
32.8
32.8
32.82 32.82 32.82 1,000 0 0 0
CHS
10.5
10.5
10.41 10.50 10.41 4,500 0 0 0
CI5
7.3
7.3
7.50 7.70 7.30 3,300 0 0 0
CIA
11.1
11.1
11.10 11.50 10.70 5,500 0 0 0
CID
49.5
49.5
60 60 49.50 3,000 0 0 0
CIG
5.2
5.2
4.85 5.18 4.79 292,900 0 0 0
CII
16
16
16.10 16.15 15.95 1,457,300 0 0 0
CIP
3.3
3.3
3.30 3.60 3.10 1,600 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
58.7
58.7
58.78 58.78 58.69 1,300 0 0 0
CKD
24.6
24.6
24.60 24.60 24.60 300 0 0 0
CKG
25.4
25.4
25.30 25.45 25.30 365,500 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.6
43.6
43.90 44.50 43.40 5,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23 23 23 300 0 0 0
CLL
38.8
38.8
39.75 39.75 38.81 3,100 0 0 0
CLM
82
82
84.70 84.70 82 400 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
17.1
17.1
16.35 17.32 16.26 531,900 0 0 0
CMC
10.8
10.8
10 10.80 10 4,400 0 0 0
CMD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CMF
260
260
260 260 260 100 0 0 0
CMG
64.4
64.4
63 64.40 62.80 1,432,300 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
9.5
9.5
9.30 9.50 9.30 32,200 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 100 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
20.6
20.6
18.80 20.60 18.80 1,381,400 0 0 0
CMT
20.3
20.3
19.97 20.91 19.79 28,800 0 0 0
CMV
10.1
10.1
10.15 10.20 10.10 10,300 0 0 0
CMW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CMX
10.4
10.4
10.75 10.75 10.30 995,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 600 0 0 0
CNG
34.6
34.6
33 34.80 32.80 599,100 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
23.7
23.7
22.92 23.95 22.92 80,800 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 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
27.9
27.9
27.80 27.90 27.80 5,400 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.3
6.3
6.35 6.35 6.28 36,000 0 0 0
CRE
7.9
7.9
7.94 7.94 7.90 84,300 0 0 0
CSC
28.7
28.7
28.60 28.80 28.20 58,000 0 0 0
CSI
30
30
30 30.80 29.60 28,500 0 0 0
CSM
14.8
14.8
15.13 15.13 14.55 75,700 0 0 0
CST
26.3
26.3
26.60 26.60 26.10 66,000 0 0 0
CSV
31.5
31.5
30.50 31.45 30 2,039,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.47 20.47 20.47 1,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72
72
72.20 72.70 72 596,600 0 0 0
CTF
34.4
34.4
34.20 34.50 34.10 195,000 0 0 0
CTG
32.3
32.3
32.40 32.50 32.05 2,526,600 0 0 0
CTI
17.5
17.5
17.50 17.50 17.10 517,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.2
7.2
7.40 7.40 6.60 53,600 0 0 0
CTR
145.2
145.2
144.40 146.50 143.50 328,100 0 0 0
CTS
39.6
39.6
40 40.45 39.50 940,700 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
29.7
29.7
29.70 29.70 28.70 400 0 0 0
CVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CVT
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CX8
7.2
7.2
7.60 7.60 7.20 200 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 11.50 400 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.5
48.5
48.65 48.80 48.40 24,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.60 18.60 18.50 1,200 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 5,700 0 0 0
DAG
2.3
2.3
2.35 2.37 2.28 253,700 0 0 0
DAH
3.9
3.9
3.91 3.94 3.85 60,800 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.7
8.7
8.80 8.80 8.60 2,500 0 0 0
DBC
29.3
29.3
29.77 29.77 28.99 5,670,100 0 0 0
DBD
40.3
40.3
39.50 41 39.50 132,900 0 0 0
DBM
27.6
27.6
27.60 27.60 27.60 100 0 0 0
DBT
11.7
11.7
11.93 11.93 11.58 11,100 0 0 0
DC1
6
6
6.10 6.90 6 300 0 0 0
DC2
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DC4
10.5
10.5
10.50 10.60 10.40 75,100 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
29
29
29.40 29.40 28.50 212,200 0 0 0
DCM
37.3
37.3
37.60 38.05 36.90 4,420,600 0 0 0
DCR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.9
3.9
3.80 4 3.80 249,200 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
8.10 8.10 7.90 600 0 0 0
DDV
20
20
19.40 20.50 19.40 2,509,200 0 0 0
DFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DFF
8.5
8.5
11.10 11.10 8.50 34,200 0 0 0
DGC
125
125
125.30 126.30 123.90 1,750,600 0 0 0
DGT
6.9
6.9
6.80 7.20 6.80 637,600 0 0 0
DGW
48.3
48.3
48.44 48.90 48.06 1,010,600 0 0 0
DHA
44.2
44.2
44 44.35 43 82,200 0 0 0
DHB
10.2
10.2
10.40 10.50 10.20 6,300 0 0 0
DHC
40.5
40.5
40.05 40.75 40 128,900 0 0 0
DHD
22
22
22 22 22 0 0 0 0
DHG
110.5
110.5
110.60 110.60 109.92 13,500 0 0 0
DHM
9.5
9.5
9.70 9.70 9.40 162,100 0 0 0
DHN
20
20
20 20 20 3,300 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 7,600 0 0 0
DHT
57.3
57.3
56.50 57.90 56.50 82,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.7
4.7
4.60 4.90 4.60 61,200 0 0 0
DIG
27.1
27.1
27.40 27.70 27 7,289,900 0 0 0
DIH
19.4
19.4
19.39 19.39 19.39 200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.90 5 4.80 975,200 0 0 0
DLD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DLG
2.0
2.0
2 2.01 1.99 266,000 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
59.9
59.9
59.79 61.04 59.79 20,100 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 200 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 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
8.6
8.6
8.55 8.55 8.55 0 0 0 0
DNH
53.3
53.3
53.30 53.30 53.30 1,100 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
35.4
35.4
37.22 37.22 35.38 2,500 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 0 0 0 0
DP1
37.5
37.5
37.52 38.38 36.85 2,800 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
63.3
63.3
63.40 63.40 62.60 5,600 0 0 0
DPG
56.6
56.6
56.90 57.40 56.10 474,600 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
35.1
35.1
35.35 35.39 34.54 2,017,200 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.3
43.3
42.95 43.60 42.80 503,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
15.0
15.0
14.80 14.95 14.75 13,800 0 0 0
DRC
36
36
35 36.10 34.60 2,136,500 0 0 0
DRG
9.2
9.2
9.70 9.70 9.20 2,600 0 0 0
DRH
3.4
3.4
3.43 3.45 3.36 384,000 0 0 0
DRI
12.8
12.8
12.56 12.95 12.46 726,000 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 9,600 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSC
24.3
24.3
24.50 24.80 24 339,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
57.1
57.1
56.90 57.30 56 14,000 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
3.7
3.7
3.70 3.80 3.60 54,600 0 0 0
DTA
4.3
4.3
4.26 4.26 4.10 8,000 0 0 0
DTB
12.2
12.2
12.20 12.20 12.20 100 0 0 0
DTC
5.3
5.3
4.90 5.30 4.80 26,600 0 0 0
DTD
29.5
29.5
28.80 29.90 28.80 732,800 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
3.1
3.1
3.20 3.30 3.10 27,100 0 0 0
DTK
14.1
14.1
14.40 14.40 13.20 2,600 0 0 0
DTL
13.8
13.8
13.90 13.90 13.80 1,000 0 0 0
DTP
130
130
129 130 129 1,900 0 0 0
DTT
18.8
18.8
18.75 18.75 18.75 0 0 0 0
DTV
43
43
43 43 43 4,900 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
DVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DVM
10
10
10 10.25 9.92 1,144,800 0 0 0
DVN
23.6
23.6
22.10 23.85 22.10 292,500 0 0 0
DVP
76.2
76.2
76.30 76.30 75.70 5,000 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
12.8
12.8
12.20 12.80 12.20 1,200 0 0 0
DXG
15.6
15.6
15.90 16.10 15.55 8,936,100 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13
13
13.20 13.20 12.90 323,400 0 0 0
DXS
7.2
7.2
7.21 7.26 7.15 1,423,700 0 0 0
DXV
5.6
5.6
6.09 6.09 5.58 7,200 0 0 0
E12
5.9
5.9
5.70 5.90 5.70 1,200 0 0 0
E29
9.4
9.4
9.30 9.40 9.30 200 0 0 0
EBS
11
11
10.90 11.20 10.90 700 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
19.1
19.1
19.20 19.35 19.05 9,358,800 0 0 0
EIC
22.9
22.9
22.30 22.90 22.30 2,800 0 0 0
EID
25.6
25.6
25.20 25.80 25.20 4,300 0 0 0
EIN
3.3
3.3
3.50 3.50 3.30 25,600 0 0 0
ELC
25.5
25.5
24.90 25.50 24.80 1,393,200 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
35.9
35.9
35.42 38.71 35.42 2,100 0 0 0
EPC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
EPH
16
16
16 16 16 1,000 0 0 0
EVE
13.9
13.9
13.90 14.10 13.80 45,300 0 0 0
EVF
14.1
14.1
14.30 14.40 14.05 2,938,900 0 0 0
EVG
7.1
7.1
7.30 7.30 7.08 2,732,100 0 0 0
EVS
7.4
7.4
7.50 7.50 7.40 22,100 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
4.04 4.10 4.03 45,900 0 0 0
FCN
14.2
14.2
14.45 14.45 14.20 236,500 0 0 0
FCS
11.2
11.2
11.30 11.60 11.20 3,900 0 0 0
FDC
14.6
14.6
14.60 14.60 14.60 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 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 1,200 0 0 0
FIC
12.8
12.8
12.60 12.90 12.50 5,100 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.2
7.2
7.22 7.22 7.13 59,000 0 0 0
FIT
4.5
4.5
4.56 4.56 4.49 421,600 0 0 0
FMC
49.8
49.8
49.80 49.80 49.30 16,700 0 0 0
FOC
87.8
87.8
87.14 87.82 86.36 165,200 0 0 0
FOX
99.4
99.4
99.10 100 98 210,000 0 0 0
FPT
135.8
135.8
132.10 135.80 132.10 8,117,900 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
179.2
179.2
179 179.90 177.10 390,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.9
40.9
39.65 40.93 39.65 8,000 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
42.8
42.8
42.80 43.45 42.55 919,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
7.70 8.50 7.70 1,157,200 0 0 0
GAS
71.2
71.2
71.35 72.53 71.16 1,165,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.9
20.9
20.90 20.90 20.90 100 0 0 0
GDA
32.7
32.7
32.10 33.30 32.10 276,000 0 0 0
GDT
29.7
29.7
28.95 29.85 28.80 88,800 0 0 0
GDW
31.4
31.4
31.43 31.43 31.43 100 0 0 0
GEE
41.8
41.8
42 42.50 41.50 298,100 0 0 0
GEG
13.9
13.9
14 14.10 13.81 1,173,700 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.7
22.7
22.65 23.10 22.60 6,468,000 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
30.4
30.4
30.50 30.50 30.40 6,400 0 0 0
GIC
14.7
14.7
14.80 14.80 14.70 1,700 0 0 0
GIL
33.3
33.3
33.70 33.75 33.20 245,300 0 0 0
GKM
37.9
37.9
37.50 38 37.50 62,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
35.8
35.8
36.31 36.79 35.44 29,500 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
8.6
8.6
8.55 8.55 8.55 100 0 0 0
GMD
79.9
79.9
80.53 80.63 79.85 726,100 0 0 0
GMH
8.8
8.8
9 9 8.70 7,300 0 0 0
GMX
19
19
19 19 19 0 0 0 0
GND
28.6
28.6
28.60 28.60 28.60 200 0 0 0
GPC
5.1
5.1
4.80 5.40 4.80 234,900 0 0 0
GSM
21
21
21 21 21 400 0 0 0
GSP
12.4
12.4
12.45 12.45 12.25 137,100 0 0 0
GTA
11.0
11.0
10.90 10.95 10.80 600 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35
35
34.50 35.55 34.15 5,654,700 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
14.10 14.10 14 200 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 100 0 0 0
HAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HAG
12.4
12.4
12.30 12.40 12.20 6,524,100 0 0 0
HAH
44.9
44.9
44.60 44.95 44.25 3,048,500 0 0 0
HAM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAN
11.9
11.9
11.70 11.90 11.70 14,000 0 0 0
HAP
4.7
4.7
4.67 4.70 4.62 44,500 0 0 0
HAR
4.5
4.5
4.37 4.50 4.30 347,100 0 0 0
HAS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAT
46.2
46.2
46.20 46.20 46.20 37,100 0 0 0
HAV
4.2
4.2
4.10 4.20 4.10 500 0 0 0
HAX
16.2
16.2
16 16.40 16 1,289,300 0 0 0
HBC
7.5
7.5
7.58 7.65 7.52 367,900 0 0 0
HBD
19
19
19 19 19 500 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
8.1
8.1
8.02 8.27 7.93 118,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.9
25.9
25.89 25.89 25.89 0 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
12
12
11.90 12 11.90 1,800 0 0 0
HCD
11.7
11.7
11.50 11.85 11.45 656,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.0
27.0
26.79 27.08 26.64 4,080,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
19.20 19.20 19 6,300 0 0 0
HD6
18.1
18.1
18.30 18.30 18 25,100 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 700 0 0 0
HDA
3.9
3.9
3.90 4 3.90 10,300 0 0 0
HDB
23.6
23.6
23.63 23.63 23.34 8,139,900 0 0 0
HDC
25.7
25.7
25.74 25.91 25.65 1,515,600 0 0 0
HDG
29.2
29.2
28.95 29.15 28.65 3,763,600 0 0 0
HDM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 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
57.8
57.8
57.80 57.80 57.80 0 0 0 0
HEJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.1
10.1
9.43 10.35 9.43 1,100 0 0 0
HFC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
7.8
7.8
7.90 7.90 7.80 1,100 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
9.27 9.36 9.25 154,900 0 0 0
HHS
5.6
5.6
5.46 5.66 5.46 2,845,600 0 0 0
HHV
12.0
12.0
12 12.10 11.90 1,710,600 0 0 0
HID
3.1
3.1
3.10 3.10 3.01 143,600 0 0 0
HIG
10.8
10.8
10.80 10.80 10.30 8,400 0 0 0
HII
6.1
6.1
6.08 6.14 6.07 96,200 0 0 0
HIO
23.8
23.8
24.90 24.90 21.20 33,300 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
35.4
35.4
35.36 35.36 35.36 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HKT
8.2
8.2
8.60 8.60 8 1,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255.6
255.6
255.60 255.60 255.60 0 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 200 0 0 0
HLD
25.2
25.2
25.20 25.20 25.10 3,000 0 0 0
HLO
24
24
24 24 24 1,900 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 11.82 11.35 45,600 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HMR
25.4
25.4
26.20 26.20 25 83,300 0 0 0
HMS
31
31
31 31.40 31 5,300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
15.1
15.1
14.90 15.50 14.90 67,000 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HNG
5.1
5.1
4.96 5.05 4.95 1,694,000 0 0 0
HNI
24.9
24.9
26.50 26.50 24.90 500 0 0 0
HNM
9.2
9.2
9.20 9.20 9.20 57,600 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
4.10 4.30 4.10 54,200 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 0 0 0 0
HPG
28.7
28.7
28.85 29.05 28.60 9,353,000 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.4
69.4
68.54 69.70 67.18 1,300 0 0 0
HPT
22.4
22.4
21.10 22.40 21 1,000 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.2
6.2
6.31 6.31 6.16 1,008,300 0 0 0
HQC
3.9
3.9
3.86 3.88 3.82 1,986,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.8
42.8
42.75 42.75 42.75 100 0 0 0
HRT
11
11
10.90 11.30 10.80 165,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.0
25.0
25.10 25.45 24.65 12,078,400 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
5.0
5.0
4.99 5.04 4.94 49,700 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
5.1
5.1
5 5.20 4.90 646,400 0 0 0
HT1
12.9
12.9
12.90 13 12.70 464,100 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 4.30 3,000 0 0 0
HTG
36.5
36.5
35.50 37.50 35.50 40,000 0 0 0
HTI
15.8
15.8
15.95 15.95 15.80 24,300 0 0 0
HTL
20.1
20.1
20.18 20.36 19.35 23,900 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 500 0 0 0
HTN
12.2
12.2
12.30 12.40 12.15 359,400 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
9.3
9.3
9.01 9.25 8.74 12,900 0 0 0
HU1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HU4
14
14
14 14.20 13.80 13,600 0 0 0
HU6
6.3
6.3
6.30 6.30 6.30 4,500 0 0 0
HUB
18.5
18.5
18.50 18.55 18.35 31,100 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 100 0 0 0
HUT
17.2
17.2
17.20 17.40 17.10 787,000 0 0 0
HVA
6.9
6.9
6.70 6.90 6.50 50,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.60 8.68 8.25 732,600 0 0 0
HVN
34.2
34.2
34.30 34.95 34.15 2,174,100 0 0 0
HVT
81.9
81.9
80.40 85 79.80 23,500 0 0 0
HVX
2.8
2.8
2.83 2.84 2.82 4,400 0 0 0
HWS
15.1
15.1
15.65 15.65 15.08 7,000 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
ICF
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
ICG
8.5
8.5
8.40 8.50 8.30 9,600 0 0 0
ICI
7.9
7.9
9.10 9.10 7.90 4,900 0 0 0
ICN
42
42
42 42 42 1,000 0 0 0
ICT
14.2
14.2
13.93 14.36 13.93 204,600 0 0 0
IDC
61
61
61.10 61.40 60.70 588,000 0 0 0
IDI
9.8
9.8
9.75 9.92 9.75 993,400 0 0 0
IDJ
6.8
6.8
6.80 7 6.70 832,100 0 0 0
IDP
240
240
240 240 240 1,000 0 0 0
IDV
39.4
39.4
38.40 39.40 38.40 52,400 0 0 0
IFS
29.6
29.6
29.64 29.64 29.64 2,600 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
15.10 15.20 14.95 1,425,200 0 0 0
ILA
5.1
5.1
5 5.10 5 13,400 0 0 0
ILB
34.1
34.1
34.77 35.43 34.11 9,100 0 0 0
ILC
6.8
6.8
9 9 6.80 1,400 0 0 0
ILS
11.2
11.2
13.50 13.50 11.10 5,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.7
33.7
34.03 34.03 33.54 22,500 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
52
52
52 52.60 52 1,200 0 0 0
IPA
14.2
14.2
13.80 14.40 13.80 238,600 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
27.7
27.7
27 27.70 27 400 0 0 0
IST
32.1
32.1
32.06 32.06 32.06 4,300 0 0 0
ITA
5.2
5.2
5.27 5.30 5.20 825,700 0 0 0
ITC
11.9
11.9
12.10 12.20 11.80 777,500 0 0 0
ITD
18.4
18.4
18.95 18.95 18 403,600 0 0 0
ITQ
2.9
2.9
3 3 2.90 58,700 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 3,000 0 0 0
IVS
11.8
11.8
12 12 11.60 82,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.58 3.59 3.54 288,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.3
29.3
29.45 29.60 29.10 2,475,900 0 0 0
KCB
8.8
8.8
8.72 8.81 8.62 2,600 0 0 0
KCE
10.6
10.6
10.58 10.58 10.58 4,500 0 0 0
KDC
56.7
56.7
57.50 57.50 56.70 822,900 0 0 0
KDH
38.0
38.0
37.85 37.95 37.55 1,555,700 0 0 0
KDM
17.6
17.6
17.29 17.57 16.64 25,200 0 0 0
KGM
7.9
7.9
7.70 8.20 7.60 8,900 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.7
5.7
5.60 5.69 5.59 2,631,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.2
10.2
10.10 10.35 10.10 243,200 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 0 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
5.7
5.7
5.80 5.80 5.70 1,800 0 0 0
KLB
12.3
12.3
12.40 12.40 12.10 113,500 0 0 0
KMR
3.5
3.5
3.51 3.51 3.49 18,000 0 0 0
KMT
9.0
9.0
9.05 9.05 9.05 1,800 0 0 0
KOS
39.4
39.4
39.60 39.70 39.40 299,300 0 0 0
KPF
3.0
3.0
3.09 3.09 3.02 80,900 0 0 0
KSB
21.2
21.2
21.50 21.50 21.05 1,111,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.3
40.3
40.10 40.30 40.10 15,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.80 3.80 3.60 452,400 0 0 0
KST
13.2
13.2
13.23 13.23 13.23 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
47.9
47.9
45.10 47.90 45.10 600 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 0 0 0 0
L12
4.6
4.6
4.60 4.70 4.40 4,800 0 0 0
L14
35.1
35.1
34.98 35.18 34.79 57,600 0 0 0
L18
37.4
37.4
37.59 37.59 37.21 38,900 0 0 0
L40
23
23
23 23 23 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.3
3.3
3.40 3.40 3.30 6,500 0 0 0
L63
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LAF
16.0
16.0
15.55 16 15.55 1,300 0 0 0
LAI
40
40
38.95 40 38.85 10,300 0 0 0
LAS
21.8
21.8
21.71 21.99 21.61 453,000 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
27.2
27.2
25 27.15 25 94,200 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
10.88 10.92 10.73 982,900 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.8
2.8
2.82 2.84 2.78 617,000 0 0 0
LDP
20
20
19.20 20 19.10 7,900 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.3
6.3
6.29 6.29 6.29 1,000 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 200 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
3.1
3.1
3.10 3.10 3.05 54,600 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
66.2
66.2
64.68 68.01 63.61 671,900 0 0 0
LHG
37.3
37.3
37.73 37.73 36.40 136,700 0 0 0
LIC
27.3
27.3
27.30 28.20 26.50 18,400 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 230,800 0 0 0
LIX
36.5
36.5
35.70 36.80 35.65 76,300 0 0 0
LKW
30.5
30.5
30.51 30.51 30.51 0 0 0 0
LLM
13.5
13.5
14.10 14.10 12.70 26,400 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 2,000 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
9.7
9.7
9.70 9.70 9.70 300 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
31.4
31.4
30.30 31.35 29.90 4,604,200 0 0 0
LPT
9.8
9.8
9.60 9.80 9.40 34,300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.9
11.9
11.90 12 11.50 24,200 0 0 0
LSS
13.2
13.2
12.90 13.30 12.80 756,700 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
21.8
21.8
21.90 22 21.60 223,000 0 0 0
M10
25.3
25.3
24.90 25.30 24.60 6,400 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
21.5
21.5
21.30 22 20.30 27,200 0 0 0
MAS
36.1
36.1
36.10 36.10 36.10 0 0 0 0
MBB
22.8
22.8
22.90 23 22.60 5,713,700 0 0 0
MBG
4
4
4.10 4.10 4 686,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.78 27.28 26.61 1,958,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.20 9.20 9.10 14,700 0 0 0
MCH
218.6
218.6
219.30 219.30 216.60 107,600 0 0 0
MCM
41.4
41.4
41.70 41.85 41 82,300 0 0 0
MCO
19.2
19.2
19.90 19.90 19 12,700 0 0 0
MCP
28.2
28.2
28.10 28.20 28.10 5,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.70 10.70 10.60 6,200 0 0 0
MDF
7.3
7.3
7.10 7.30 7.10 700 0 0 0
MDG
10.7
10.7
10.20 10.65 10.20 900 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 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
46.2
46.2
46.50 48.20 44.70 250,500 0 0 0
MGC
5.4
5.4
5.50 5.60 5.40 17,900 0 0 0
MGG
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
36.0
36.0
36.02 36.02 36.02 6,000 0 0 0
MHC
8.7
8.7
8.89 8.89 8.70 70,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18
18
18 18 18 200 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
21.8
21.8
21.35 21.85 21.10 806,900 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 300 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13
13
13 13 13 2,200 0 0 0
MML
29.1
29.1
28.30 29.20 28.30 65,500 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.5
18.5
18.30 19.40 18.30 286,200 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.3
11.3
11.35 11.42 11.27 4,275,400 0 0 0
MSH
49.6
49.6
49.75 49.75 49.20 130,400 0 0 0
MSN
76.8
76.8
76.90 77.80 76.50 6,265,500 0 0 0
MSR
15.1
15.1
15.20 15.20 15 250,800 0 0 0
MST
5.4
5.4
5.40 5.40 5.30 316,100 0 0 0
MTA
4.5
4.5
4.60 4.60 4.40 6,300 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
6.8
6.8
6.90 7 6.80 2,600 0 0 0
MTP
12
12
12 12 12 600 0 0 0
MTS
9.3
9.3
9.43 9.43 9.34 1,400 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.4
21.4
21.40 21.40 21.40 300 0 0 0
MVC
10.4
10.4
10.40 10.40 10.40 8,000 0 0 0
MVN
54.8
54.8
55 55.20 52 63,800 0 0 0
MWG
65.1
65.1
65.70 66.30 64.90 5,861,500 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
17.2
17.2
17.41 17.41 17.14 74,800 0 0 0
NAG
11.6
11.6
11.40 11.70 11.40 285,500 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
24.1
24.1
24.40 24.40 24.10 1,600 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.4
17.4
16.95 17.35 16.95 2,300 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
24.9
24.9
25.40 25.40 24.80 19,500 0 0 0
NBC
12.2
12.2
12.20 12.30 12.10 46,900 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 5,000 0 0 0
NBP
13
13
13 13 13 600 0 0 0
NBT
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NBW
29.5
29.5
29.50 29.50 29.50 0 0 0 0
NCG
11.9
11.9
11.80 11.90 11.80 2,400 0 0 0
NCS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
NCT
96.4
96.4
97.04 97.04 96.28 20,600 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 1,000 0 0 0
NDC
157.9
157.9
157.90 157.90 157.90 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12
12
12.10 12.20 12 282,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 2,000 0 0 0
NDT
6.4
6.4
6.50 6.60 6.40 10,300 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 8,000 0 0 0
NED
7.4
7.4
6.90 7.50 6.90 428,900 0 0 0
NEM
20.4
20.4
19.50 20.60 16.70 600 0 0 0
NET
91.0
91.0
92.82 92.82 91.02 4,400 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
28.2
28.2
28.40 28.50 27.85 646,400 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17.1
17.1
17.30 17.30 17 317,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 100 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
24.90 25.10 24.50 3,075,800 0 0 0
NLG
43
43
43 43.15 42.70 1,871,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.7
18.7
18.59 18.68 18.59 9,800 0 0 0
NNT
51.4
51.4
51.40 51.40 51.40 100 0 0 0
NO1
6.7
6.7
6.85 6.85 6.72 238,300 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 4.90 4.70 868,400 0 0 0
NS2
17.9
17.9
17.77 17.87 17.77 600 0 0 0
NSC
77.1
77.1
77.20 77.20 76.10 3,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.40 56,200 0 0 0
NSL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.6
10.6
9.69 10.63 9.69 151,900 0 0 0
NT2
22
22
22 22.15 21.95 338,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
214.6
214.6
214.50 215 213.10 5,100 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
23.9
23.9
23.95 24.05 23.55 2,289,200 0 0 0
NTP
52.7
52.7
52.45 53.27 52.27 124,000 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NTW
15.8
15.8
15.77 15.77 15.77 1,000 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 400 0 0 0
NVB
10
10
10.10 10.20 9.80 299,300 0 0 0
NVL
13.4
13.4
13.55 13.65 13.35 5,550,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.4
10.4
10.70 10.70 9.80 35,700 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.4
8.4
8.90 8.90 8.40 600 0 0 0
OCB
12.0
12.0
12.13 12.29 12.04 1,467,800 0 0 0
OCH
6.4
6.4
6.30 6.40 6.30 2,500 0 0 0
ODE
43.1
43.1
43.40 43.50 43.10 21,100 0 0 0
OGC
6
6
6.02 6.09 6 244,800 0 0 0
OIL
14.0
14.0
12.33 14.21 12.33 7,512,300 0 0 0
ONE
6.9
6.9
7 7 6.70 130,800 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
23.50 24.20 23.50 5,300 0 0 0
ORS
13.2
13.2
13.15 13.40 13.15 1,244,900 0 0 0
PAC
51.3
51.3
50.90 51.30 49.90 102,400 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
24
24
24 24.35 23.55 874,300 0 0 0
PAP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PAS
4.2
4.2
4.20 4.40 4.10 544,300 0 0 0
PAT
92.8
92.8
92.60 93.70 92.60 3,700 0 0 0
PBC
8.2
8.2
8 8.30 7.80 53,000 0 0 0
PBP
13
13
12.50 13 12.50 2,900 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PC1
29.6
29.6
29.90 30.20 29.45 4,597,900 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PCE
18.6
18.6
18.33 18.61 18.33 600 0 0 0
PCF
5.2
5.2
5.10 5.20 5.10 200 0 0 0
PCG
5.8
5.8
5.80 5.80 5.80 4,000 0 0 0
PCH
10.4
10.4
10.18 10.55 10.18 124,200 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
10.2
10.2
10.10 10.20 10.10 2,000 0 0 0
PDB
10.4
10.4
10.40 10.40 10.40 2,300 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 400 0 0 0
PDN
117.5
117.5
115.50 117.50 115.50 200 0 0 0
PDR
24.1
24.1
24.25 24.40 23.95 1,993,900 0 0 0
PDV
13.8
13.8
13.44 14.10 13.44 305,000 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 0 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
PET
27.7
27.7
27.65 28 27.55 510,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 17,900 0 0 0
PGB
17.5
17.5
17.40 17.50 17.10 7,300 0 0 0
PGC
14.5
14.5
14.15 14.45 14.15 18,700 0 0 0
PGD
33.3
33.3
33.26 33.26 33.26 100 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 24,200 0 0 0
PGS
32.1
32.1
32.10 32.10 32.10 0 0 0 0
PGT
3.6
3.6
3.40 3.60 3.40 18,800 0 0 0
PGV
24.7
24.7
24.30 24.65 23.80 25,000 0 0 0
PHC
6.1
6.1
6.14 6.15 6.10 50,600 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
29.5
29.5
28.70 29.80 28.70 193,100 0 0 0
PHR
61.7
61.7
62 62 61.60 178,400 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
29.6
29.6
29.59 29.59 29.59 200 0 0 0
PIC
27.5
27.5
24.54 27.49 24.54 2,000 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
6
5.90 6 5.90 2,800 0 0 0
PIV
4.8
4.8
4.60 5 4.20 717,400 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
26.0
26.0
22.48 26.05 22.48 5,100 0 0 0
PJT
10.2
10.2
10.19 10.19 10.14 11,200 0 0 0
PLA
5.1
5.1
4.90 5.10 4.90 300 0 0 0
PLC
27.5
27.5
27.40 27.60 27 185,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3
3
3 3 3 400 0 0 0
PLP
5.1
5.1
5.01 5.10 5.01 36,100 0 0 0
PLX
43.9
43.9
41.90 44.30 41.80 6,016,400 0 0 0
PMB
10.2
10.2
10.19 10.19 10.19 1,100 0 0 0
PMC
86.5
86.5
86.53 86.53 86.53 0 0 0 0
PMG
8.0
8.0
7.95 7.95 7.95 100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 1,800 0 0 0
PMS
30
30
30 30 30 0 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMW
32
32
32 32 32 100 0 0 0
PNC
10
10
10 10 10 0 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
94.9
94.9
95 96.10 94.50 1,048,700 0 0 0
PNP
20.4
20.4
20.38 20.38 20.38 100 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
23.2
23.2
23.30 23.90 23 36,700 0 0 0
POT
18.2
18.2
18.20 18.20 18.20 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,500 0 0 0
POW
14.8
14.8
15.25 15.35 14.70 11,047,800 0 0 0
PPC
15.6
15.6
15.60 15.65 15.45 482,300 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
29.7
29.7
29.60 30.30 29.60 72,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17 17 17 100 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
20.4
20.4
20.40 20.40 20.40 600 0 0 0
PRE
18.7
18.7
18.94 19.03 18.64 9,000 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
11.2
11.2
11.90 11.90 11.20 3,900 0 0 0
PSB
9
9
9.60 9.80 8.70 636,500 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
13.50 13.60 13.20 79,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.3
6.3
6.25 6.42 6.25 579,100 0 0 0
PSI
8
8
8 8.10 8 91,700 0 0 0
PSL
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PSN
10.5
10.5
9.60 10.50 9.60 300 0 0 0
PSP
10.5
10.5
10.50 10.60 10.50 35,800 0 0 0
PSW
8.7
8.7
8.57 8.67 8.48 39,900 0 0 0
PTB
70.6
70.6
71.29 71.49 70.60 127,100 0 0 0
PTC
5.6
5.6
5.51 5.61 5.50 11,700 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
31.6
31.6
32.10 32.90 31.50 22,600 0 0 0
PTL
3.9
3.9
3.89 3.93 3.76 121,300 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 500 0 0 0
PTT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PTV
4.8
4.8
4.60 4.80 4.50 54,700 0 0 0
PTX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PV2
3
3
2.90 3.10 2.90 258,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
28 28.80 28 260,100 0 0 0
PVC
15.3
15.3
15.20 15.50 15.20 1,150,400 0 0 0
PVD
29.9
29.9
29.95 30.25 29.65 1,826,000 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.7
7.7
7.70 7.70 7.60 82,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.4
53.4
53.51 53.89 53.23 39,200 0 0 0
PVM
16.1
16.1
16 16.10 16 2,700 0 0 0
PVO
7.6
7.6
7.40 8 7.40 79,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
42.5
42.5
42.20 42.60 41.90 2,499,300 0 0 0
PVT
30.3
30.3
29.70 30.40 29.65 3,341,200 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
3.8
3.8
4 4 3.60 39,700 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
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.8
2.8
2.70 2.80 2.60 118,400 0 0 0
PXL
15.4
15.4
15.20 15.80 15.10 270,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
3.8
3.8
3.70 3.80 3.70 98,300 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
12.6
12.6
13.50 13.50 12.60 2,527,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.5
36.5
36.40 36.50 36.40 200 0 0 0
QNC
6.8
6.8
6.70 6.80 6.70 8,700 0 0 0
QNP
37.9
37.9
37.50 37.90 36.10 4,100 0 0 0
QNS
48.7
48.7
48.48 48.78 48.48 236,000 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
9.2
9.2
9.22 9.22 9.22 100 0 0 0
QPH
26.9
26.9
26.92 26.92 26.92 0 0 0 0
QSP
26
26
26 26 26 800 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.8
12.8
13 13 12.80 11,300 0 0 0
QTP
16.3
16.3
16.40 16.50 16.20 643,600 0 0 0
RAL
143.2
143.2
144.33 145.02 143.15 15,900 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 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
RDP
5
5
4.92 5 4.92 46,000 0 0 0
REE
65.3
65.3
64 65.50 63.70 1,473,400 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
RTB
26.4
26.4
26.40 26.50 26 10,900 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
42.9
42.9
42.85 42.85 42.85 0 0 0 0
S55
53.5
53.5
52 53.50 52 300 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
14
14
14 14 14 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
10.5
10.5
10.57 10.57 10.38 167,300 0 0 0
SAB
59.0
59.0
60.06 60.06 59.00 679,800 0 0 0
SAC
27.4
27.4
27.10 27.80 27 6,300 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.0
7.0
6.93 7.15 6.93 773,300 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SAS
35.6
35.6
36.68 36.68 34.30 34,100 0 0 0
SAV
20.7
20.7
19.30 20.70 18.80 1,840,700 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.6
32.6
32.40 33 32.40 12,600 0 0 0
SBB
14.5
14.5
14.60 14.60 14.50 50,300 0 0 0
SBD
10.7
10.7
10.40 11 10.40 77,100 0 0 0
SBG
13.3
13.3
13.30 13.35 13.15 239,400 0 0 0
SBH
60
60
60 60 60 100 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 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 6.60 6.40 599,800 0 0 0
SBT
12.1
12.1
12.10 12.15 12 1,613,100 0 0 0
SBV
10.5
10.5
10.55 10.65 10.20 3,400 0 0 0
SC5
18.6
18.6
18.62 18.62 18.62 100 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.3
65.3
65.60 65.80 65.30 42,800 0 0 0
SCI
12.6
12.6
12.70 12.70 12.50 22,400 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 1,800 0 0 0
SCL
34.4
34.4
34.20 34.50 34 24,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.9
6.9
6.85 6.90 6.83 822,000 0 0 0
SCS
88.6
88.6
89.40 89.90 88.60 84,800 0 0 0
SCY
12.9
12.9
12.90 13 12.90 4,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
4.90 5 4.90 200 0 0 0
SD3
5.9
5.9
6.20 6.40 5.90 7,000 0 0 0
SD5
7.8
7.8
7.60 7.80 7.60 15,200 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
11.9
11.9
12 12 11.80 19,700 0 0 0
SDA
6.1
6.1
6.20 6.30 6.10 104,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 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 11,100 0 0 0
SDG
17.2
17.2
17.20 17.20 17.20 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22
22
22 22.10 21.50 2,200 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 600 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
33
33
36 36 32.80 1,100 0 0 0
SEB
48.9
48.9
48.89 48.89 48.89 1,600 0 0 0
SED
21
21
21 21 21 2,000 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
22.2
22.2
22.20 22.20 22.20 100 0 0 0
SFG
12.6
12.6
12.30 12.95 12.30 19,900 0 0 0
SFI
33.9
33.9
34.10 34.50 33.85 3,800 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.50 13.50 13.30 700 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 0 0 0 0
SGD
14.4
14.4
14 14.40 14 300 0 0 0
SGH
37.9
37.9
37.88 37.88 37.88 800 0 0 0
SGI
14.5
14.5
14.80 15.20 14.50 13,300 0 0 0
SGN
84.2
84.2
80.53 84.31 80.43 96,300 0 0 0
SGP
28.1
28.1
28.10 28.30 27.60 170,500 0 0 0
SGR
29.2
29.2
28.80 29.40 28.80 258,600 0 0 0
SGS
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGT
14.3
14.3
13.90 14.40 13.80 150,100 0 0 0
SHA
4.5
4.5
4.50 4.50 4.40 6,200 0 0 0
SHB
11.2
11.2
11.25 11.30 11.16 10,471,100 0 0 0
SHC
18.8
18.8
18.40 18.80 16.10 7,300 0 0 0
SHE
11.2
11.2
11.50 11.50 10.90 4,800 0 0 0
SHG
3
3
3 3 3 0 0 0 0
SHI
14.8
14.8
14.80 14.90 14.65 247,100 0 0 0
SHN
6.7
6.7
7 7 6.50 1,800 0 0 0
SHP
35.8
35.8
36.55 36.55 35.80 1,900 0 0 0
SHS
17.7
17.7
17.50 18.10 17.40 8,420,100 0 0 0
SID
12.5
12.5
12.80 12.90 12.50 3,700 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 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 15.95 94,000 0 0 0
SJE
26.8
26.8
26.70 27 26.70 47,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
18
18
17.50 19.20 17.50 2,600 0 0 0
SJM
8.5
8.5
10.50 10.50 8.40 2,500 0 0 0
SJS
62.6
62.6
62.30 62.60 62.30 22,200 0 0 0
SKG
13.7
13.7
13.35 13.90 13.35 588,500 0 0 0
SKH
29
29
29 29 29 1,500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SKV
39.5
39.5
38.80 39.70 38.80 1,900 0 0 0
SLS
191.8
191.8
186.10 191.90 186.10 4,100 0 0 0
SMA
10.5
10.5
10.20 10.50 10.20 13,900 0 0 0
SMB
36.8
36.8
36.66 36.75 36.56 3,300 0 0 0
SMC
20
20
19.90 20 19.70 1,862,500 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.50 5.50 5.30 7,100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
37.9
37.9
37.30 38.40 36.50 24,000 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
9.8
9.8
9.80 9.80 9.80 100 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 2.40 10,800 0 0 0
SPM
11.4
11.4
11.45 11.45 11.40 900 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 3.90 210,300 0 0 0
SRB
2.9
2.9
3 3 2.80 27,200 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.6
9.6
9.70 9.70 9.10 71,200 0 0 0
SRT
10.3
10.3
10 10.40 9.70 129,400 0 0 0
SSB
18.5
18.5
18.51 18.55 18.29 2,808,500 0 0 0
SSC
37
37
37 37 37 0 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
69.1
69.1
68.90 69.20 68.90 53,900 0 0 0
SSI
34.4
34.4
34.45 34.80 34.30 5,766,000 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
9.0
9.0
9.06 9.09 9 230,800 0 0 0
STB
29.9
29.9
29.90 29.95 29.60 4,385,800 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
STK
30.4
30.4
30.20 30.55 30.10 97,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.3
10.3
10.30 10.30 10.30 0 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
28.5
28.5
28.45 28.45 28.45 500 0 0 0
SVD
2.9
2.9
2.90 2.92 2.86 50,700 0 0 0
SVG
5.8
5.8
5.70 5.80 5.70 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
65
65
65 65 65 0 0 0 0
SVN
3.3
3.3
3.30 3.30 3.30 100 0 0 0
SVT
11.6
11.6
11.48 11.57 11.48 4,200 0 0 0
SWC
32.5
32.5
32 33.50 32 5,500 0 0 0
SZB
42.5
42.5
42.80 42.80 42.50 7,400 0 0 0
SZC
39.9
39.9
40.15 40.25 39.60 808,800 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SZG
31.9
31.9
31.89 32.86 29.86 26,600 0 0 0
SZL
43.7
43.7
43.80 43.80 43.20 4,100 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
13.9
13.9
14.20 14.20 13.70 9,700 0 0 0
TAL
17.3
17.3
16.84 17.30 16.84 2,500 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
42.0
42.0
41.97 41.97 41.97 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
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
23.5
23.5
23.50 23.55 23.30 5,683,100 0 0 0
TCD
6.2
6.2
6.26 6.32 6.20 675,600 0 0 0
TCH
19.5
19.5
19.40 19.65 19.15 5,386,800 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
35.60 35.60 35.50 26,000 0 0 0
TCM
52.1
52.1
52.30 52.90 51.40 3,738,000 0 0 0
TCO
12
12
12.10 12.10 11.85 26,300 0 0 0
TCR
3.7
3.7
3.65 3.65 3.65 200 0 0 0
TCT
20.9
20.9
20.80 20.85 20.75 5,700 0 0 0
TCW
32.8
32.8
33.30 33.70 32.50 10,200 0 0 0
TDB
41.7
41.7
41.70 41.70 41.70 2,200 0 0 0
TDC
9.4
9.4
9.47 9.50 9.38 198,900 0 0 0
TDF
13.5
13.5
13.50 14.50 13.50 8,200 0 0 0
TDG
4.9
4.9
4.92 4.92 4.82 42,300 0 0 0
TDH
3.5
3.5
3.52 3.52 3.45 77,000 0 0 0
TDM
49
49
48.75 49 48.50 11,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.9
30.9
30.91 30.91 30.55 49,700 0 0 0
TDS
17.3
17.3
15.50 17.30 15.10 181,500 0 0 0
TDT
7.2
7.2
7.10 7.20 7 108,100 0 0 0
TDW
45.3
45.3
45.26 45.26 45.26 0 0 0 0
TED
50.1
50.1
50.10 50.10 50.10 200 0 0 0
TEG
10.3
10.3
10.50 10.60 9.71 495,200 0 0 0
TEL
11.2
11.2
11.20 11.20 10.90 41,900 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.4
17.4
17.40 17.40 17.30 2,600 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 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 11.50 200 0 0 0
THD
35.3
35.3
35.40 35.40 35.30 200 0 0 0
THG
42.0
42.0
42 42.10 41.90 5,200 0 0 0
THM
7.7
7.7
7.45 7.73 7.45 4,400 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
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
THT
12.3
12.3
12.20 12.40 12.20 32,100 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.7
25.7
25.80 25.80 25.60 36,600 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TIG
15.2
15.2
14.80 15.40 14.70 3,457,800 0 0 0
TIN
10.8
10.8
10.80 10.80 10.60 2,100 0 0 0
TIP
25.2
25.2
25.40 25.50 25.10 284,200 0 0 0
TIS
6.7
6.7
6 6.70 6 445,300 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
16.4
16.4
17.80 17.80 16.40 4,200 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.1
5.1
5.15 5.15 4.99 52,200 0 0 0
TLG
54.7
54.7
54.51 54.80 53.82 230,700 0 0 0
TLH
8.4
8.4
8.12 8.58 8.12 5,256,200 0 0 0
TLI
5.2
5.2
4.80 5.40 4.80 1,200 0 0 0
TLP
7.3
7.3
7 7.30 7 3,300 0 0 0
TLT
27.7
27.7
27.66 27.66 27.66 0 0 0 0
TMB
82
82
82 82.30 80.60 28,100 0 0 0
TMC
9.2
9.2
9.20 9.20 9.20 400 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
49.7
49.7
51.28 51.38 49.60 4,600 0 0 0
TMT
11.4
11.4
11.75 12 11.40 1,900 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.5
10.5
10.47 10.47 10.47 0 0 0 0
TN1
11.7
11.7
11.63 11.71 11.58 600 0 0 0
TNA
4.7
4.7
4.57 4.75 4.55 36,800 0 0 0
TNB
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TNC
39.4
39.4
41.05 41.05 37.85 1,900 0 0 0
TNG
25.0
25.0
24.63 25.09 24.45 2,132,300 0 0 0
TNH
24.7
24.7
23.13 24.67 23.08 1,704,200 0 0 0
TNI
2.7
2.7
2.63 2.71 2.63 204,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.9
4.9
4.87 4.91 4.86 72,100 0 0 0
TNW
10.1
10.1
10.80 10.80 10.10 1,300 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
58.6
58.6
58.60 58.60 58.60 6,900 0 0 0
TOT
17.6
17.6
17.28 17.63 17.28 800 0 0 0
TOW
20
20
20 20 20 0 0 0 0
TPB
17.7
17.7
17.60 17.80 17.55 4,743,500 0 0 0
TPC
6
6
6.01 6.01 6 3,400 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
81 81 80 600 0 0 0
TRC
41.9
41.9
43.25 43.25 41.80 49,700 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
9 9 8 8,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.8
49.8
49.50 49.80 49.20 6,500 0 0 0
TSC
3.1
3.1
3.17 3.17 3.09 237,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 2,200 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
11
11
10.75 11.20 10.60 572,600 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TTD
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.9
3.9
3.88 3.95 3.88 552,300 0 0 0
TTG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TTH
4.2
4.2
4.10 4.40 4.10 834,900 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 16,300 0 0 0
TTN
20.6
20.6
19.80 20.90 19.70 635,100 0 0 0
TTP
86.5
86.5
92 92 86.50 1,100 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
33.8
33.8
33.50 33.80 33 500 0 0 0
TUG
19.3
19.3
19.33 19.33 19.33 0 0 0 0
TV1
22.8
22.8
23.29 23.29 22.61 58,100 0 0 0
TV2
43.5
43.5
43.45 43.45 43.45 257,400 0 0 0
TV3
13
13
12.70 13.20 12.70 1,000 0 0 0
TV4
14.3
14.3
14.30 14.30 14.20 9,300 0 0 0
TV6
7.1
7.1
7 7.10 7 3,900 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.3
9.3
9.49 9.49 9.20 245,000 0 0 0
TVC
11.5
11.5
11.50 11.60 11.30 699,800 0 0 0
TVD
12.7
12.7
12.80 12.80 12.70 28,100 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
10.4
10.4
9.50 10.40 9.40 2,825,400 0 0 0
TVS
23.5
23.5
23.25 23.85 23.10 418,400 0 0 0
TVT
16.9
16.9
16.60 16.90 16.60 600 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
10.5
10.5
10.30 10.80 10.20 39,300 0 0 0
TYA
10.6
10.6
10.80 10.90 10.50 22,200 0 0 0
UCT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
UDJ
9.4
9.4
9.40 9.50 9.30 23,300 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
38.1
38.1
38 38.10 38 700 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.9
9.9
9.80 10.20 9.60 48,100 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
17.1
17.1
17.10 17.10 17.10 500 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7 7.20 7 3,100 0 0 0
VAB
9.9
9.9
10 10 9.90 249,600 0 0 0
VAF
13.6
13.6
13.55 13.55 13.55 100 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 500 0 0 0
VBB
10.9
10.9
10.90 10.90 10.90 2,100 0 0 0
VBC
20
20
20 20 20 100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.3
12.3
11 12.30 11 400 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
VC2
8.8
8.8
8.70 8.80 8.60 92,800 0 0 0
VC3
26.6
26.6
26.79 26.96 26.16 536,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
17.3
17.3
17.32 17.32 17.32 0 0 0 0
VC7
11.6
11.6
11.70 11.80 11.60 229,400 0 0 0
VC9
4.3
4.3
4.50 4.50 4.30 4,600 0 0 0
VCA
9.7
9.7
9.40 9.69 9.40 1,900 0 0 0
VCB
88
88
88.60 89.70 88 3,060,300 0 0 0
VCC
10
10
10 10 10 700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223
223
223 223 223 300 0 0 0
VCG
18.7
18.7
19 19 18.70 1,703,600 0 0 0
VCI
36.1
36.1
36.03 36.52 35.80 1,914,000 0 0 0
VCM
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VCP
24.9
24.9
24.50 25.10 24.30 109,800 0 0 0
VCR
23.4
23.4
23.20 23.50 23.20 18,000 0 0 0
VCS
74.8
74.8
75 76.50 74.80 276,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.5
30.5
30.50 30.50 30.50 2,900 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 1,900 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
21.6
21.6
21.61 21.61 21.61 0 0 0 0
VDP
38.5
38.5
40.80 40.80 38.50 5,300 0 0 0
VDS
22.2
22.2
21.90 22.40 21.70 1,646,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.30 3.50 3.30 6,500 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
5.6
5.6
5.10 5.60 5.10 7,700 0 0 0
VE9
2
2
2 2.10 1.90 31,000 0 0 0
VEA
44.8
44.8
45 45 44.10 1,117,100 0 0 0
VEC
10.2
10.2
9.70 10.50 9.70 29,100 0 0 0
VEF
213.5
213.5
204.10 217.60 204.10 15,800 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.5
25.5
25.20 25.60 22.60 2,600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
82.8
82.8
82.88 83.76 81.30 44,900 0 0 0
VFR
15.6
15.6
14.60 16.20 14.60 11,500 0 0 0
VGC
52.5
52.5
52.60 53.10 52.40 208,000 0 0 0
VGG
39.5
39.5
39.80 39.80 38.50 2,500 0 0 0
VGI
109
109
105.10 109.50 105 960,700 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VGP
28.9
28.9
28.39 28.97 28.39 8,900 0 0 0
VGR
57.9
57.9
57.86 57.86 57.86 100 0 0 0
VGS
34.4
34.4
34.76 35.52 33.81 644,700 0 0 0
VGT
16.3
16.3
15.80 16.50 15.70 6,197,100 0 0 0
VGV
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VHC
72.5
72.5
73 73 72.30 236,100 0 0 0
VHD
9.3
9.3
9.40 9.40 9.30 3,400 0 0 0
VHE
3.1
3.1
3.10 3.20 3 217,600 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 2 278,300 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
11.1
11.1
12.50 12.50 11.10 1,200 0 0 0
VHM
38.5
38.5
38.10 38.50 37.80 7,464,400 0 0 0
VIB
18.2
18.2
18.21 18.38 18.08 2,950,500 0 0 0
VIC
41.4
41.4
41.50 41.70 41.30 1,214,300 0 0 0
VID
5.5
5.5
5.49 5.50 5.49 4,300 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VIF
18.8
18.8
18.10 18.77 18.01 19,100 0 0 0
VIG
7.4
7.4
7.30 7.40 7.30 115,400 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 23.82 100 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
13.3
13.3
13.40 13.45 13.20 593,600 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
10
10 10 10 300 0 0 0
VIX
14.2
14.2
14.34 14.51 14.18 6,217,500 0 0 0
VJC
101.2
101.2
101 101.40 100.40 817,400 0 0 0
VLA
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VLB
35.2
35.2
35.20 35.60 35 65,700 0 0 0
VLC
20.4
20.4
19.80 20.50 19.70 560,900 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
12.6
12.6
12 12.90 11.70 197,100 0 0 0
VLP
0.5
0.5
0.50 0.50 0.50 0 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
7.3
7.3
7.09 7.27 7.09 34,000 0 0 0
VMD
18.5
18.5
18.60 18.65 18.30 5,100 0 0 0
VMG
4.4
4.4
4.30 4.40 4.20 19,600 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.3
24.3
24.30 24.30 24.30 100 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
22.5
22.5
22.50 23.90 20 57,700 0 0 0
VNB
12.4
12.4
12.30 12.40 12.10 125,800 0 0 0
VNC
39
39
39.50 39.50 39 9,500 0 0 0
VND
16.1
16.1
15.72 16.39 15.67 17,855,600 0 0 0
VNE
5.1
5.1
5 5.07 4.97 72,300 0 0 0
VNF
11.3
11.3
11.37 11.37 10.81 1,900 0 0 0
VNG
8.9
8.9
8.82 9.30 8.75 3,400 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
16.1
16.1
15.92 16.40 15.92 40,800 0 0 0
VNM
66.4
66.4
66.30 66.90 66.30 2,688,900 0 0 0
VNP
12
12
12 12 11.70 60,200 0 0 0
VNR
24.8
24.8
24.70 24.99 24.70 10,400 0 0 0
VNS
11
11
10.95 11 10.95 49,600 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
567.5
567.5
580 580 567 300 0 0 0
VOC
18.1
18.1
17.90 18.10 17.90 5,000 0 0 0
VOS
19.2
19.2
19.20 19.40 18.85 2,342,100 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19.1
19.1
19.15 19.45 19.05 26,247,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
25.9
25.9
25.92 25.97 25.92 23,600 0 0 0
VPG
14.4
14.4
14.30 14.60 14.20 553,900 0 0 0
VPH
8.3
8.3
8.44 8.44 8.26 175,300 0 0 0
VPI
51.2
51.2
50.08 51.67 49.83 2,086,200 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VPS
9.2
9.2
8.94 9.20 8.94 2,800 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
9.4
9.4
9.45 9.68 9.31 12,400 0 0 0
VRE
21.3
21.3
21.30 21.70 21.10 11,937,600 0 0 0
VRG
27.2
27.2
27.68 27.96 27.11 40,700 0 0 0
VSA
28
28
30.10 30.10 28 28,600 0 0 0
VSC
20.3
20.3
20.42 20.51 20.23 3,929,100 0 0 0
VSE
5.9
5.9
5.90 5.90 5.90 3,600 0 0 0
VSF
33.9
33.9
34 34 33.90 4,800 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
50.7
50.7
50.60 50.70 50.50 1,500 0 0 0
VSI
19
19
19 19 19 400 0 0 0
VSM
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VSN
22.8
22.8
20.10 22.82 20.10 11,200 0 0 0
VST
4
4
4 4 4 0 0 0 0
VTA
3.8
3.8
3.50 3.80 3.50 1,600 0 0 0
VTB
10.8
10.8
10.70 10.80 10.35 1,000 0 0 0
VTC
10.5
10.5
10 11 10 6,400 0 0 0
VTD
8.5
8.5
8.80 8.80 8.40 47,100 0 0 0
VTE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.7
7.7
7.70 8 7.70 1,400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
84.8
84.8
84.90 84.90 82.80 60,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.65 12.45 300,800 0 0 0
VTP
87
87
84.50 87 84.30 971,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.2
25.2
26 26 24.50 54,800 0 0 0
VTS
12.9
12.9
11.60 12.90 11.60 1,400 0 0 0
VTV
5.8
5.8
5.80 5.80 5.50 127,900 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
10.2
10.2
10.18 10.45 10.09 352,500 0 0 0
VUA
18.3
18.3
18.10 18.30 18.10 600 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
10.6
10.6
10.55 10.64 10.55 6,000 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
205.20 208.10 205.20 2,100 0 0 0
WSB
51
51
48.70 51 48.70 1,000 0 0 0
WSS
5.6
5.6
5.60 5.60 5.50 6,600 0 0 0
WTC
12.9
12.9
13.10 13.10 12.90 4,400 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 23,600 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 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 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.80 7.80 7.50 11,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
XMP
16.4
16.4
16.42 16.42 16.42 100 0 0 0
XPH
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBC
6
6
6 6 6 100 0 0 0
YBM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
YEG
9.4
9.4
9.24 9.45 9.20 939,200 0 0 0
YTC
30.2
30.2
25.90 30.20 25.90 200 0 0 0
^HASTC
241.9
241.9
241.43 242.78 241.02 45,092,670 0 0 0
^UPCOM
98.3
98.3
97.90 98.39 97.90 60,853,437 0 0 0
^VN30
1,310.6
1,310.6
1,309.11 1,313.01 1,304.31 170,860,600 0 0 0
^VNINDEX
1,279.9
1,279.9
1,278.87 1,283.13 1,274.58 475,715,974 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |