DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/07/2024

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 18/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.3
36.3
33.57 36.28 33.57 500 0 0 0
AAA
12.1
12.1
11.70 12.05 11.65 6,755,000 0 0 0
AAH
4.9
4.9
4.90 4.90 4.70 1,281,700 0 0 0
AAM
8.2
8.2
8.37 8.37 8.10 7,300 0 0 0
AAS
8.2
8.2
8.20 8.20 8 446,600 0 0 0
AAT
3.9
3.9
4.01 4.01 3.86 155,500 0 0 0
AAV
5.8
5.8
5.70 5.90 5.70 357,300 0 0 0
ABB
8.3
8.3
8.30 8.30 8.10 765,200 0 0 0
ABC
12.6
12.6
12.65 12.75 12.17 88,300 0 0 0
ABI
26.5
26.5
26.49 26.68 26.10 48,900 0 0 0
ABR
13.7
13.7
13.65 13.65 13.65 0 0 0 0
ABS
5.1
5.1
5.09 5.10 5 222,400 0 0 0
ABT
38
38
37.25 38 37.25 200 0 0 0
ABW
9.7
9.7
9.70 9.70 9.50 45,500 0 0 0
ACB
24.8
24.8
24.50 25.10 24.50 10,659,400 0 0 0
ACC
14.0
14.0
14.10 14.10 13.45 79,800 0 0 0
ACE
34.3
34.3
35.02 35.02 33.96 9,500 0 0 0
ACL
12.9
12.9
13 13.05 12.60 20,400 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
110.9
110.9
112.60 112.60 105.70 523,700 0 0 0
ADC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
ADG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
ADS
11.2
11.2
10.90 11.36 10.90 362,200 0 0 0
AFX
8
8
8.10 8.10 8 26,400 0 0 0
AG1
9
9
9 9 9 2,500 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
18.8
18.8
18.32 18.80 18.24 971,200 0 0 0
AGM
3.7
3.7
3.96 3.96 3.72 281,600 0 0 0
AGP
40.9
40.9
40.50 41 40.50 5,000 0 0 0
AGR
19
19
19.15 19.15 18.50 1,302,400 0 0 0
AGX
74.5
74.5
75.50 75.50 74.50 300 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 600 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 300 0 0 0
ALV
7.4
7.4
7.10 7.80 7.10 2,600 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 100 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AMS
10.9
10.9
10.59 10.88 10.20 369,900 0 0 0
AMV
3.4
3.4
3.50 3.50 3.30 1,034,200 0 0 0
ANT
14.2
14.2
14.10 14.90 14.10 14,000 0 0 0
ANV
35.5
35.5
34.80 35.50 34.50 2,562,000 0 0 0
APF
61.2
61.2
61 61.20 60.70 12,800 0 0 0
APG
12.3
12.3
12.30 12.45 12.25 25,000 0 0 0
APH
9.6
9.6
9.59 9.70 9.40 1,502,600 0 0 0
API
7.7
7.7
7.40 7.80 7.40 896,000 0 0 0
APL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
APP
13
13
13 13 13 100 0 0 0
APS
7.7
7.7
7.20 7.70 7.20 1,400,300 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
ASM
10
10
9.92 10 9.80 1,409,300 0 0 0
ASP
4.6
4.6
4.60 4.60 4.50 17,400 0 0 0
AST
63.3
63.3
63.80 63.80 62.10 8,500 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
4
4
4 4 4 0 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AVC
56.7
56.7
56.70 56.70 56.70 0 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
12.3
12.3
12.20 12.30 12.20 2,500 0 0 0
BAF
19.1
19.1
19.10 19.10 18.55 2,449,400 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.9
41.9
41.87 41.87 41.87 0 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BBM
6.9
6.9
7.40 7.40 6.90 500 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BCA
15.8
15.8
15.90 16 15.10 10,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
9
9
9.10 9.10 8.70 311,700 0 0 0
BCE
5.9
5.9
6 6 5.83 136,800 0 0 0
BCF
30.3
30.3
30.28 30.28 30.28 3,000 0 0 0
BCG
7.4
7.4
7.28 7.39 7.28 5,663,000 0 0 0
BCM
68
68
67 68 65.30 1,255,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.9
5.9
5.83 5.92 5.73 975,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BDG
33.0
33.0
32.99 32.99 32.71 5,800 0 0 0
BDT
9.9
9.9
10 10 9.80 124,600 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 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
44.3
44.3
42.15 44.50 41.90 1,086,800 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
36.9
36.9
36.94 36.94 36.94 600 0 0 0
BHP
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BIC
36.2
36.2
35.10 36.15 34.91 76,700 0 0 0
BID
48.5
48.5
48.60 49.30 47.85 3,362,700 0 0 0
BIG
8
8
8.10 8.10 7.90 134,700 0 0 0
BIO
18.2
18.2
18.20 18.20 18.20 500 0 0 0
BKC
6.7
6.7
6.50 6.70 6.50 200 0 0 0
BKG
4.0
4.0
4 4.08 3.97 1,829,800 0 0 0
BLI
11.8
11.8
11.50 11.80 11.50 82,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.9
42.9
42.93 42.93 42.93 100 0 0 0
BMC
18.4
18.4
18.35 18.50 18.15 83,100 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.9
9.9
9.80 9.90 9.70 1,000 0 0 0
BMG
20.3
20.3
20.30 20.30 20.30 100 0 0 0
BMI
26.0
26.0
25.25 25.95 25.25 318,400 0 0 0
BMJ
10
10
10.40 10.40 8.90 500 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMP
99
99
99.10 99.50 98.60 144,800 0 0 0
BMS
9.4
9.4
9.70 9.70 9.20 273,000 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12.3
12.3
12.30 12.60 12 65,000 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.80 2.80 2.70 175,300 0 0 0
BPC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
13.4
13.4
13.41 13.41 13.13 8,000 0 0 0
BRR
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BRS
21.5
21.5
21.54 21.54 21.54 800 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 4,900 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
47.5
47.5
46.10 47.50 46 342,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.2
10.2
10.20 10.20 10.10 1,100 0 0 0
BSQ
20
20
20 20 20 800 0 0 0
BSR
23
23
22.90 23.20 22.40 8,286,900 0 0 0
BST
13.9
13.9
13.90 13.90 13.90 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTD
22
22
22 22 22 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
2.80 2.80 2.70 4,800 0 0 0
BTP
13.8
13.8
13.80 13.80 13.65 37,000 0 0 0
BTS
5.5
5.5
5.50 5.60 5.50 13,200 0 0 0
BTT
34.2
34.2
34.21 34.21 34.21 0 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTV
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BTW
38.0
38.0
37.97 37.97 37.97 100 0 0 0
BVB
12.6
12.6
12.73 13 12.27 5,572,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47
47
46.15 47 45.10 581,100 0 0 0
BVL
11
11
11.30 11.30 11 2,000 0 0 0
BVN
14.1
14.1
13.80 14.10 13.80 600 0 0 0
BVS
44.3
44.3
43.30 44.30 42.40 575,000 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.5
42.5
42.35 42.50 41.90 373,400 0 0 0
BWS
32
32
32.50 32.50 32 3,800 0 0 0
BXH
15.9
15.9
15.94 15.94 15.94 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.5
18.5
18.50 18.50 18.50 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.5
17.5
17.50 17.50 17.30 5,700 0 0 0
C47
6.3
6.3
6.20 6.25 6.15 92,900 0 0 0
C4G
9.7
9.7
9.70 9.70 9.50 564,700 0 0 0
C69
6.5
6.5
6.50 6.60 6.40 518,300 0 0 0
C92
4
4
4.40 4.40 3.90 15,500 0 0 0
CAB
12.8
12.8
12.80 12.80 12.80 100 0 0 0
CAD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CAG
8.3
8.3
8.40 8.40 8.30 3,600 0 0 0
CAN
36.6
36.6
36.60 36.60 36.60 1,100 0 0 0
CAP
52.3
52.3
52.60 52.60 52 23,700 0 0 0
CAR
22.8
22.8
23 23 22.80 1,700 0 0 0
CAT
18
18
18.20 18.20 18 2,200 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CBS
31.8
31.8
31.90 31.90 31.80 5,800 0 0 0
CC1
14.3
14.3
14 14.30 14 9,300 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
20.6
20.6
21.60 21.60 20.55 200 0 0 0
CCL
10.8
10.8
10.25 10.80 10 1,216,800 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
12.6
12.6
13.23 13.23 12.36 2,400 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.4
19.4
19.50 19.55 19.30 451,800 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
18.6
18.6
20 20.30 18.60 4,500 0 0 0
CDN
31.8
31.8
32.70 32.70 31.80 35,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
11.1
11.1
11.30 11.30 10.80 13,900 0 0 0
CDR
13.3
13.3
15 15 12.80 29,100 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
16.3
16.3
15.71 16.38 15.71 2,949,300 0 0 0
CET
6.4
6.4
6.90 7.30 6.40 84,000 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
18.5
18.5
18.50 18.50 18.50 200 0 0 0
CGV
3.4
3.4
3.70 3.70 3.40 8,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.4
33.4
33.30 33.40 33.20 33,800 0 0 0
CHS
9.9
9.9
10.04 10.04 9.95 1,600 0 0 0
CI5
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CIA
11
11
10.70 11 10.40 15,100 0 0 0
CID
44.7
44.7
44.70 44.70 44.70 100 0 0 0
CIG
5.2
5.2
5.23 5.24 5.10 54,500 0 0 0
CII
16.3
16.3
16.15 16.25 16 3,446,800 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.5
56.5
56.42 56.51 56.42 1,700 0 0 0
CKD
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CKG
24
24
24 24 23 270,200 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47
47
47 47 47 1,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.4
23.4
23.10 23.40 23 4,000 0 0 0
CLL
38.9
38.9
38.58 39.80 38.58 3,400 0 0 0
CLM
85
85
82.20 85 81.90 3,400 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
16.8
16.8
17.10 17.10 16.20 555,900 0 0 0
CMC
6.9
6.9
7.50 7.50 6.90 500 0 0 0
CMD
21.7
21.7
22.50 22.50 21.60 9,700 0 0 0
CMF
250
250
250 250 250 100 0 0 0
CMG
57.2
57.2
56.20 57.50 56.10 1,352,300 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10
10
10 10 10 100 0 0 0
CMN
59.7
59.7
59.70 59.70 59.70 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.1
19.1
18.80 19.80 18.30 513,300 0 0 0
CMT
16.3
16.3
17.08 17.08 15.77 83,100 0 0 0
CMV
9.7
9.7
9.73 9.73 9.73 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
CMX
11.1
11.1
10.65 11.05 10.55 1,000,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
33.50 33.60 32.50 10,700 0 0 0
CNG
35.4
35.4
35 35.35 34.50 803,300 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
21.6
21.6
20.55 21.65 20.23 8,300 0 0 0
COM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
18.3
18.3
18 18.30 17.90 800 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
27.90 27.90 27.90 5,500 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.7
6.7
6.78 6.92 6.55 29,000 0 0 0
CRE
7.4
7.4
7.47 7.47 7.30 223,700 0 0 0
CSC
33.1
33.1
32.80 33.30 31.70 65,500 0 0 0
CSI
27.1
27.1
27 27.80 26.60 40,100 0 0 0
CSM
12.7
12.7
13.52 13.52 12.64 952,300 0 0 0
CST
26.9
26.9
27.50 27.50 26.60 61,000 0 0 0
CSV
38.7
38.7
36.45 38.80 35.80 1,499,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.7
20.7
20.74 20.74 20.74 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.6
71.6
71.70 72 70 951,900 0 0 0
CTF
31.3
31.3
30.80 31.30 30.30 240,300 0 0 0
CTG
33.5
33.5
33.30 33.45 32.75 8,111,000 0 0 0
CTI
17.2
17.2
16.75 17.20 16.50 514,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.8
7.8
8.10 8.10 7.70 4,400 0 0 0
CTR
134.4
134.4
138.20 138.30 130.70 479,300 0 0 0
CTS
41.3
41.3
41 41.40 39.80 1,701,000 0 0 0
CTT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CTW
28.6
28.6
28.60 28.60 28.60 0 0 0 0
CVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CVT
28
28
28 28 28 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
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
46.3
46.3
46.80 47.45 45.60 53,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DAE
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DAG
2.3
2.3
2.15 2.30 2.15 42,500 0 0 0
DAH
3.8
3.8
3.77 3.83 3.69 196,900 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.6
8.6
8.67 8.67 8.63 500 0 0 0
DBC
28.9
28.9
28.55 29 27.80 5,239,200 0 0 0
DBD
44.0
44.0
45 45.70 43 90,200 0 0 0
DBM
27
27
30 30 27 800 0 0 0
DBT
13
13
14 14.10 12.80 70,300 0 0 0
DC1
7.3
7.3
6.80 7.30 6.80 6,800 0 0 0
DC2
8.1
8.1
7.50 8.10 7.50 1,000 0 0 0
DC4
10.6
10.6
10.55 10.70 10.35 166,500 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 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
29.1
29.1
29.45 30.85 27.45 1,798,600 0 0 0
DCM
38.1
38.1
37.30 38.20 36.90 5,161,600 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.5
3.5
3.60 3.70 3.40 348,600 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
DDN
8.4
8.4
9.70 9.70 8.30 39,900 0 0 0
DDV
20.3
20.3
20.30 20.40 19.50 2,201,300 0 0 0
DFC
18.8
18.8
18.83 18.83 18.55 3,600 0 0 0
DFF
7.6
7.6
8 10.10 7.60 66,300 0 0 0
DGC
123
123
122.70 123 120.70 2,525,200 0 0 0
DGT
8.2
8.2
6.20 8.20 6.20 3,013,900 0 0 0
DGW
50.0
50.0
48.82 49.97 47.83 1,570,200 0 0 0
DHA
43.1
43.1
43.25 43.50 43.05 46,900 0 0 0
DHB
10.7
10.7
10.80 11.10 10.20 29,000 0 0 0
DHC
39.7
39.7
39.60 39.70 39.05 189,500 0 0 0
DHD
25
25
25 25 25 0 0 0 0
DHG
111.4
111.4
114.28 114.38 109.24 80,400 0 0 0
DHM
9.0
9.0
8.85 9.03 8.85 35,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 10.90 4,500 0 0 0
DHT
72.4
72.4
79.50 79.50 69.20 167,700 0 0 0
DIC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DID
4.5
4.5
4.50 4.80 4.50 1,300 0 0 0
DIG
24.7
24.7
24.55 24.75 23.90 12,650,600 0 0 0
DIH
18.7
18.7
18.50 18.70 18 11,300 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.80 5 4.80 526,100 0 0 0
DLD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DLG
2.0
2.0
1.90 1.96 1.90 374,600 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
66.1
66.1
66.54 66.54 64.12 6,700 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 400 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
15.4
15.4
15.40 15.40 15.40 200 0 0 0
DNE
9.7
9.7
9.69 9.69 9.69 0 0 0 0
DNH
44
44
44 44 44 0 0 0 0
DNL
32
32
32 32 32 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
20 20 20 800 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
DOC
9.6
9.6
9.29 9.58 9.29 6,500 0 0 0
DOP
12
12
12 12 12 100 0 0 0
DP1
39.4
39.4
40.41 43.39 38.19 6,700 0 0 0
DP2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DP3
64.7
64.7
67.30 68 63 20,300 0 0 0
DPG
57.2
57.2
56.40 57.20 55 1,074,700 0 0 0
DPH
48
48
48 48 48 600 0 0 0
DPM
34.0
34.0
33.64 34.02 33.26 2,462,100 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.2
43.2
42.35 43.15 42 438,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.7
14.7
14.70 14.70 14.55 13,300 0 0 0
DRC
35.5
35.5
33.95 35.50 33.95 1,317,800 0 0 0
DRG
9
9
9.10 9.10 8.90 8,800 0 0 0
DRH
3.0
3.0
3.08 3.08 3 535,600 0 0 0
DRI
12.5
12.5
12.56 12.66 11.98 1,430,300 0 0 0
DRL
63.4
63.4
63.49 63.69 63.40 3,300 0 0 0
DS3
6.7
6.7
6.30 6.70 6.30 2,100 0 0 0
DSC
23.8
23.8
23.60 24 22.80 207,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
57.4
57.4
57.50 57.50 57 7,100 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
4.1
4.1
4 4.20 3.90 142,800 0 0 0
DTA
4.3
4.3
4.12 4.27 4.12 5,000 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DTC
5.5
5.5
5.40 5.50 5.40 44,900 0 0 0
DTD
31.5
31.5
29.90 31.50 29.70 1,123,600 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3
3
3 3.10 3 19,900 0 0 0
DTK
14
14
14.90 14.90 13.20 14,300 0 0 0
DTL
14
14
14 14 14 200 0 0 0
DTP
137
137
134.50 137 134.50 400 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
10.6
10.6
11 11.25 10.25 2,028,000 0 0 0
DVN
26.3
26.3
28.43 29.21 25.22 723,300 0 0 0
DVP
76
76
77.40 77.40 75.90 8,800 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DXG
14.1
14.1
13.50 14.10 13.45 5,432,400 0 0 0
DXL
14
14
14.40 14.40 14 4,900 0 0 0
DXP
12.6
12.6
12.60 12.60 12.30 399,200 0 0 0
DXS
5.8
5.8
5.50 5.80 5.49 1,548,600 0 0 0
DXV
5.1
5.1
4.70 5.10 4.70 8,000 0 0 0
E12
7.7
7.7
7 7.70 7 4,200 0 0 0
E29
9.3
9.3
9.30 9.30 9.30 100 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
18.8
18.8
18.60 18.85 18.50 10,292,300 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
27.5
27.5
27.30 27.50 27.30 1,200 0 0 0
EIN
3.3
3.3
3.20 3.30 3.20 13,800 0 0 0
ELC
24.1
24.1
23.40 24.10 22.65 2,411,800 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
34.3
34.3
34.26 34.26 34.26 0 0 0 0
EPC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
EPH
17.9
17.9
17.90 17.90 17.90 500 0 0 0
EVE
14.4
14.4
14.05 14.35 13.90 96,400 0 0 0
EVF
14.0
14.0
13.85 13.95 13.60 5,018,100 0 0 0
EVG
7.1
7.1
7 7.14 6.90 1,749,200 0 0 0
EVS
7.3
7.3
7.30 7.30 7.20 60,900 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
3.9
3.9
3.73 3.99 3.73 80,500 0 0 0
FCN
13.7
13.7
13.50 13.70 13.30 461,000 0 0 0
FCS
8.5
8.5
7.50 8.50 6.70 20,800 0 0 0
FDC
14.1
14.1
15.10 16 14.05 800 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
31.9
31.9
31.90 31.90 31.90 200 0 0 0
FIC
14
14
14.50 14.50 13.90 2,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.0
7.0
6.88 7.05 6.81 346,300 0 0 0
FIT
4.6
4.6
4.51 4.56 4.46 801,800 0 0 0
FMC
49.9
49.9
49.20 49.90 49.20 30,200 0 0 0
FOC
81.3
81.3
82.30 83.10 78.50 67,500 0 0 0
FOX
91.5
91.5
91.50 91.80 86 192,100 0 0 0
FPT
127.9
127.9
131.40 131.40 127.80 10,800,200 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
FRT
174
174
173.70 174 170.70 469,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 300 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
40.8
40.8
40.50 40.95 39.30 2,402,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.6
7.6
7.70 7.70 7.30 581,900 0 0 0
GAS
71.1
71.1
71.07 71.53 70.80 1,131,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
20 20 20 1,000 0 0 0
GDA
31.7
31.7
29.60 31.70 29.50 315,100 0 0 0
GDT
31
31
31.60 31.60 30.10 67,000 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEE
43
43
45 47.90 41.50 933,600 0 0 0
GEG
15.5
15.5
15 15.48 14.81 2,688,100 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.7
22.7
22.40 22.70 21.90 10,647,200 0 0 0
GGG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.7
30.7
30.90 31 30.60 38,400 0 0 0
GIC
14.8
14.8
14.20 14.80 14.20 300 0 0 0
GIL
32.0
32.0
32 32.10 31.10 624,900 0 0 0
GKM
36
36
34.20 36.10 34.20 18,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.9
32.9
32.92 32.92 32.92 400 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
9.0
9.0
8.96 8.96 8.96 100 0 0 0
GMD
79.9
79.9
80 81 78.60 1,350,700 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 500 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 100 0 0 0
GND
31.5
31.5
31.80 31.80 31.50 1,700 0 0 0
GPC
5.5
5.5
5.70 5.90 5.20 271,300 0 0 0
GSM
20.3
20.3
20.70 20.70 20.30 2,500 0 0 0
GSP
12.4
12.4
12.55 12.55 12.30 96,200 0 0 0
GTA
10.8
10.8
10.75 10.75 10.75 500 0 0 0
GTD
13.9
13.9
13.90 13.90 13.90 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
36.1
36.1
35.55 36.45 34.80 3,847,700 0 0 0
GVT
72.6
72.6
87 87 72.50 5,500 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 2,300 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
16.1
16.1
19 19 16.10 300 0 0 0
HAG
12.4
12.4
11.85 12.35 11.80 11,017,900 0 0 0
HAH
44.0
44.0
42.35 43.95 42.20 2,405,600 0 0 0
HAM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HAN
11.3
11.3
10.60 11.60 10.20 36,300 0 0 0
HAP
4.6
4.6
4.61 4.61 4.49 164,500 0 0 0
HAR
4.1
4.1
4.06 4.09 4.02 130,400 0 0 0
HAS
9.3
9.3
9.10 9.30 9 10,100 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 400 0 0 0
HAX
16.5
16.5
15.80 16.50 15.80 1,195,700 0 0 0
HBC
8.1
8.1
8.13 8.13 8.01 6,112,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6.60 6.60 6 300 0 0 0
HBS
8.1
8.1
8.02 8.10 7.85 59,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.51 25.51 25.51 0 0 0 0
HCB
28
28
28 28 28 200 0 0 0
HCC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HCD
11
11
10.90 11.05 10.75 624,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.1
26.1
26.10 26.20 25.70 5,162,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.3
20.3
20.30 20.30 20.30 3,000 0 0 0
HD6
17.9
17.9
17.50 17.90 17.50 14,400 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
4.1
4.1
4 4.10 3.90 6,500 0 0 0
HDB
25.1
25.1
25.25 25.30 24.60 8,493,000 0 0 0
HDC
25.1
25.1
24.52 25.17 24.43 1,265,700 0 0 0
HDG
31.7
31.7
30.20 31.70 30.05 6,082,900 0 0 0
HDM
32
32
32.30 32.30 32 2,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.2
17.2
17.20 17.20 17.10 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.1
11.1
11.11 11.11 11.11 100 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 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
10.2
10.2
10.17 10.17 10.17 100 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
13.8
13.8
13.80 13.80 13.80 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
9.4
9.4
9.40 9.40 9.40 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
10.1
10.1
9.95 10.15 9.95 253,600 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.5
5.5
5.56 5.66 5.34 2,890,500 0 0 0
HHV
11.7
11.7
11.76 11.76 11.52 2,395,400 0 0 0
HID
3.0
3.0
3.02 3.03 2.98 38,300 0 0 0
HIG
9.4
9.4
10.90 10.90 9.40 1,900 0 0 0
HII
6.2
6.2
6.22 6.22 6.10 135,600 0 0 0
HIO
16.5
16.5
17.10 17.10 15.50 64,700 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.0
33.0
33.00 33.00 33.00 1,300 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 100 0 0 0
HLC
13.5
13.5
13.30 13.50 13.30 1,100 0 0 0
HLD
25.9
25.9
26.10 26.10 25.50 28,900 0 0 0
HLO
22.8
22.8
22.80 22.80 22.80 0 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.8
11.8
11.49 11.82 11.45 12,500 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13
13
13 13 13 100 0 0 0
HMR
24.5
24.5
24 25.10 23.20 27,200 0 0 0
HMS
32
32
31.50 32 31.50 15,800 0 0 0
HNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HND
14.4
14.4
14.50 14.50 14.30 31,100 0 0 0
HNF
22
22
22 22 22 3,200 0 0 0
HNG
5.1
5.1
5 5.05 4.91 1,619,700 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
HNM
9.2
9.2
9.30 9.30 9 533,900 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 78,900 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.8
25.8
25.81 25.81 25.81 2,900 0 0 0
HPG
28.4
28.4
28.20 28.45 28.05 20,477,300 0 0 0
HPH
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPI
18.8
18.8
18.80 18.80 18.80 200 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72.8
72.8
72.80 72.80 72.80 0 0 0 0
HPT
22.3
22.3
22 22.30 22 900 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
5.9
5.9
5.99 5.99 5.80 1,275,400 0 0 0
HQC
3.6
3.6
3.51 3.60 3.51 4,510,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.0
45.0
43.10 44.95 43 4,300 0 0 0
HRT
14
14
14.60 14.60 13.40 128,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
24.4
24.4
23.70 24.45 23.10 15,515,600 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.9
4.9
4.86 4.95 4.83 55,200 0 0 0
HSM
6.4
6.4
6.90 6.90 6.40 4,000 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5
5
5 5.10 4.80 108,300 0 0 0
HT1
13.9
13.9
14 14.10 13.55 687,500 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.7
4.7
4.50 4.70 4.40 15,300 0 0 0
HTG
40.3
40.3
41.90 41.90 39.20 181,400 0 0 0
HTI
16.2
16.2
16.20 16.20 16 25,200 0 0 0
HTL
17.9
17.9
18.15 18.40 17.70 11,600 0 0 0
HTM
11.1
11.1
11.50 11.50 10.50 4,100 0 0 0
HTN
11.4
11.4
11.50 11.50 11.05 489,000 0 0 0
HTP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.6
9.6
9.98 9.98 9.59 5,100 0 0 0
HU1
6.6
6.6
5.78 6.57 5.78 600 0 0 0
HU4
13.5
13.5
15.40 15.40 13 49,000 0 0 0
HU6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HUB
19
19
19 19.20 18.95 18,700 0 0 0
HUG
35.9
35.9
35.32 35.90 35.32 2,000 0 0 0
HUT
17
17
16.80 17 16.70 1,920,600 0 0 0
HVA
6.5
6.5
6.60 6.60 6.50 12,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.2
8.2
8.07 8.21 8.03 720,900 0 0 0
HVN
28.1
28.1
27.25 29 27.10 8,823,900 0 0 0
HVT
91
91
91 91.40 90 7,400 0 0 0
HVX
2.8
2.8
2.80 2.80 2.76 12,500 0 0 0
HWS
16.0
16.0
15.46 16.03 15.18 13,400 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
24.7
24.7
25 25 24.70 4,000 0 0 0
ICF
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
ICG
8.3
8.3
7.90 8.30 7.90 200 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ICN
42
42
42 42 42 1,300 0 0 0
ICT
12.9
12.9
12.97 12.97 12.59 65,300 0 0 0
IDC
60
60
58.40 60 58.20 1,221,900 0 0 0
IDI
9.6
9.6
9.55 9.69 9.50 1,108,500 0 0 0
IDJ
6.6
6.6
6.30 6.60 6.30 1,158,400 0 0 0
IDP
260
260
260 260 260 1,000 0 0 0
IDV
39
39
39 39.30 38.60 28,700 0 0 0
IFS
30.7
30.7
31.59 31.59 30.66 13,300 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.0
15.0
14.65 15.20 14.60 3,628,800 0 0 0
ILA
4.8
4.8
4.80 4.80 4.70 21,100 0 0 0
ILB
34.3
34.3
32.32 34.30 32.32 5,400 0 0 0
ILC
5.8
5.8
5.80 5.80 5.20 5,400 0 0 0
ILS
11.9
11.9
13 13 11.90 500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42.5
42.5
42.50 43.40 41.50 132,000 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
ING
9.3
9.3
9.30 9.30 9.30 0 0 0 0
INN
54.7
54.7
51.10 54.70 51.10 300 0 0 0
IPA
13.6
13.6
13.50 13.60 13.30 167,400 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
32.5
32.5
32.50 32.50 32.50 100 0 0 0
IST
35.3
35.3
35.26 35.26 35.26 200 0 0 0
ITA
4
4
3.84 4 3.65 2,981,300 0 0 0
ITC
11.4
11.4
11.25 11.40 11 703,900 0 0 0
ITD
15.4
15.4
15.40 16 14.70 153,400 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 60,700 0 0 0
ITS
3.8
3.8
3.80 3.80 3.70 8,500 0 0 0
IVS
11.2
11.2
11.20 11.30 11 444,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.7
3.7
3.65 3.75 3.58 629,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.5
27.5
27.30 27.50 27.10 3,236,800 0 0 0
KCB
9
9
8.50 9.20 8.50 2,000 0 0 0
KCE
10.9
10.9
10.86 10.86 10.86 100 0 0 0
KDC
56.6
56.6
56.50 56.60 56 725,500 0 0 0
KDH
36.8
36.8
36.90 36.90 35.80 3,137,800 0 0 0
KDM
18.2
18.2
16.70 18.20 16.70 47,500 0 0 0
KGM
7.4
7.4
7.40 7.50 7.40 43,700 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 5.67 5.41 4,744,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.1
10.1
10.10 10.10 10 47,700 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 800 0 0 0
KLB
11.9
11.9
11.80 11.90 11.80 38,500 0 0 0
KMR
3.5
3.5
3.52 3.52 3.48 11,100 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.1
39.1
39 39.10 38.95 298,300 0 0 0
KPF
3.0
3.0
2.93 3.02 2.93 48,400 0 0 0
KSB
20.2
20.2
20.05 20.40 19.70 1,266,200 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
KSF
40.5
40.5
40.50 40.50 40.30 14,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
4
4
3.80 4.10 3.70 780,400 0 0 0
KST
13.3
13.3
13.33 13.33 13.33 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 0 0 0 0
KTS
49.5
49.5
48.80 49.50 48.10 2,600 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
L12
4.8
4.8
4.70 4.80 4.70 800 0 0 0
L14
33.9
33.9
33.80 34.10 33.51 71,900 0 0 0
L18
36.8
36.8
37 37.40 36.50 64,000 0 0 0
L40
23.5
23.5
23.50 23.50 23.50 5,000 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 900 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
16.9
16.9
16.50 16.90 16.40 1,600 0 0 0
LAI
38
38
35.90 38 35.15 26,900 0 0 0
LAS
25.5
25.5
23.53 25.55 23.44 1,560,100 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
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
LBM
30.5
30.5
30 30.50 29 72,200 0 0 0
LCC
1.3
1.3
1.30 1.30 1.30 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 10.88 10.64 1,079,700 0 0 0
LCM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LDG
2.7
2.7
2.70 2.70 2.66 864,800 0 0 0
LDP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LG9
5
5
5 5 5 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
3.0
3.0
3.02 3.06 3 53,400 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
71.9
71.9
72.41 73.39 69.57 49,200 0 0 0
LHG
41.8
41.8
40.12 41.89 38.83 516,400 0 0 0
LIC
25.4
25.4
26.80 26.80 24 13,800 0 0 0
LIG
3.8
3.8
3.70 3.80 3.60 1,550,000 0 0 0
LIX
40.1
40.1
39.50 40.80 39.30 94,700 0 0 0
LKW
34.5
34.5
34.48 34.48 34.48 300 0 0 0
LLM
13.9
13.9
14.70 14.70 12.90 8,400 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.6
15.6
15.03 15.64 15.03 6,100 0 0 0
LMC
19
19
19 19 19 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10
10
10 10 10 0 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
31.9
31.9
32 32 31.30 1,621,400 0 0 0
LPT
9.5
9.5
9.70 9.70 9.30 12,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11.2
11.2
12.90 12.90 11 13,600 0 0 0
LSS
13.5
13.5
13.10 13.50 12.80 958,000 0 0 0
LTC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LTG
21
21
20.90 21.70 20.60 243,000 0 0 0
M10
25.7
25.7
25.20 25.70 25.20 3,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
18
18
19 19 18 9,500 0 0 0
MAS
37
37
37 37 37 2,300 0 0 0
MBB
24.9
24.9
24.60 25 24.10 30,072,900 0 0 0
MBG
3.9
3.9
3.90 4 3.80 489,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.2
29.2
28.61 29.20 28.61 2,800,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9
9
9.10 9.10 9 11,800 0 0 0
MCH
197
197
195.50 197 185.30 134,600 0 0 0
MCM
38.9
38.9
39 39.20 38.50 92,500 0 0 0
MCO
17.5
17.5
17.40 17.50 16.80 30,500 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 5,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 500 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.3
32.3
33.90 33.90 30.50 189,900 0 0 0
MGC
6.1
6.1
6.70 6.80 5.60 10,800 0 0 0
MGG
26.1
26.1
29 29 26.10 300 0 0 0
MGR
4
4
4 4 4 11,000 0 0 0
MH3
34.1
34.1
33.20 34.07 33.20 10,000 0 0 0
MHC
8.5
8.5
8.61 8.61 8.20 17,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.2
18.2
22 22.90 18.20 9,900 0 0 0
MIE
6
6
6 6 6 0 0 0 0
MIG
21.5
21.5
21.05 21.50 20.50 544,600 0 0 0
MKP
31
31
31.20 31.30 31 4,600 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
27.7
27.7
27.90 27.90 27 9,600 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.9
17.9
17.40 18.30 17.40 51,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
22.5
22.5
23 23 22.50 400 0 0 0
MRF
44.7
44.7
44.70 44.70 44.70 0 0 0 0
MSB
11.3
11.3
11.42 11.46 11.27 4,077,400 0 0 0
MSH
46.2
46.2
46.60 46.80 43.45 262,200 0 0 0
MSN
71.2
71.2
71.80 72.30 70.20 7,523,700 0 0 0
MSR
13.9
13.9
14.20 14.20 13.70 443,000 0 0 0
MST
5.3
5.3
5.30 5.30 5.20 262,800 0 0 0
MTA
4.5
4.5
4.40 4.50 4.40 39,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.4
6.4
6.20 6.70 6.20 1,200 0 0 0
MTP
12
12
12 12 12 1,000 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21 7,900 0 0 0
MVC
10
10
10.30 10.30 9.70 8,300 0 0 0
MVN
38
38
41.10 41.10 36.80 29,900 0 0 0
MWG
65
65
63.50 65 63.40 7,938,100 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16.5
16.5
16.50 17.23 16 42,200 0 0 0
NAG
11.6
11.6
11.40 11.60 11.20 109,900 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 700 0 0 0
NAS
24
24
24 24 24 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NAV
17.8
17.8
17.50 17.80 17.50 5,900 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
24.5
24.5
24.30 24.60 23 58,800 0 0 0
NBC
12.3
12.3
12.20 12.30 12.10 107,600 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
17
17
16 17 16 300 0 0 0
NBW
32.8
32.8
28.70 32.80 28.70 300 0 0 0
NCG
11.4
11.4
11 11.40 10.60 11,000 0 0 0
NCS
27.8
27.8
28 28 27.80 2,900 0 0 0
NCT
94.9
94.9
95 95 94.80 4,800 0 0 0
ND2
33.3
33.3
33.32 33.32 33.32 500 0 0 0
NDC
149.8
149.8
149.80 149.80 149.80 2,500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.30 11.70 11.30 220,300 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.7
6.7
6.60 6.70 6.60 1,000 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 1,100 0 0 0
NED
7.1
7.1
7 7.10 7 60,000 0 0 0
NEM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
NET
91.0
91.0
92.92 92.92 91.02 400 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
29.5
29.5
28.55 29.45 27.15 1,323,700 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.3
17.3
17.30 17.30 16.75 613,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.0
12.0
11.60 12.35 11.60 2,800 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NKG
25.2
25.2
24.80 25.20 24.20 4,777,300 0 0 0
NLG
42.3
42.3
42 42.45 41 1,545,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
19.1
19.1
18.59 19.08 18.59 3,000 0 0 0
NNT
52.1
52.1
52.10 52.10 52.10 0 0 0 0
NO1
6.7
6.7
6.79 6.79 6.68 221,300 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.7
14.7
14.72 14.72 14.72 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.50 69,400 0 0 0
NS2
18.2
18.2
18.60 18.60 18 800 0 0 0
NSC
75.6
75.6
75.30 75.60 75.30 200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.3
5.3
5.20 5.30 5.10 34,000 0 0 0
NSL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.35 10.35 0 0 0 0
NT2
21.1
21.1
21.40 21.40 21 413,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
210.9
210.9
214.90 214.90 206 28,900 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
54.9
54.9
54.92 54.92 54.92 300 0 0 0
NTL
27.5
27.5
27 27.50 26.15 1,648,100 0 0 0
NTP
56.5
56.5
55 56.50 55 137,100 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 500 0 0 0
NTW
14.6
14.6
14.64 14.64 14.64 0 0 0 0
NUE
10.6
10.6
10.65 10.65 10.65 0 0 0 0
NVB
9.6
9.6
9.60 9.70 9.40 335,100 0 0 0
NVL
12.4
12.4
12.25 12.35 12 7,881,700 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.4
9.4
9.60 9.60 9.30 29,500 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
OCB
12.1
12.1
12.21 12.21 12.04 1,014,000 0 0 0
OCH
6.3
6.3
6.20 6.40 6.20 128,300 0 0 0
ODE
43.2
43.2
43.30 43.50 43.10 20,700 0 0 0
OGC
5.8
5.8
5.81 5.89 5.70 198,900 0 0 0
OIL
14.7
14.7
14.50 14.80 14.01 2,655,200 0 0 0
ONE
6.3
6.3
6.20 6.30 6 68,400 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.9
24.9
25.70 25.70 24 20,100 0 0 0
ORS
13
13
12.90 13 12.60 1,082,900 0 0 0
PAC
45
45
47 47.25 44.15 66,700 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
24.3
24.3
24.25 24.30 23.70 1,370,900 0 0 0
PAP
30
30
32.20 32.20 25 5,900 0 0 0
PAS
4.1
4.1
3.90 4.10 3.90 328,900 0 0 0
PAT
92
92
91.80 92.40 91.80 12,000 0 0 0
PBC
8.5
8.5
9 9 7.90 171,300 0 0 0
PBP
14.9
14.9
16 16 14.70 52,400 0 0 0
PBT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PC1
30.9
30.9
30.35 30.95 29.80 4,694,900 0 0 0
PCC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PCE
18.5
18.5
18.89 18.89 18.42 2,800 0 0 0
PCF
5.5
5.5
5.70 5.70 4.90 4,500 0 0 0
PCG
5.6
5.6
5.40 5.60 5.40 200 0 0 0
PCH
11.2
11.2
11.30 11.60 10.90 126,700 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
10
10
10 10.10 10 13,600 0 0 0
PDB
10
10
10 10 10 0 0 0 0
PDC
5.2
5.2
5.10 5.20 5.10 500 0 0 0
PDN
114.3
114.3
118 118 114.30 400 0 0 0
PDR
21.1
21.1
21.10 21.30 20.50 5,662,900 0 0 0
PDV
13.1
13.1
13.19 13.19 12.94 66,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40.2
40.2
40.50 40.50 40.20 700 0 0 0
PET
29
29
27.95 29 27.70 1,423,300 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 89,100 0 0 0
PGB
17.2
17.2
16.80 17.30 16.80 6,300 0 0 0
PGC
14.7
14.7
14.75 14.75 14.65 11,300 0 0 0
PGD
34.1
34.1
33.98 35.37 33.89 34,300 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 6,600 0 0 0
PGN
6.5
6.5
6.30 6.50 6.20 5,000 0 0 0
PGS
31
31
31 31 31 0 0 0 0
PGT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PGV
23.7
23.7
23.20 24.95 22.80 63,400 0 0 0
PHC
5.9
5.9
5.89 5.95 5.88 43,900 0 0 0
PHH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PHN
72
72
72 72 72 100 0 0 0
PHP
27
27
27 27 26.10 275,400 0 0 0
PHR
59.5
59.5
58.30 59.50 58 316,100 0 0 0
PHS
12
12
12 12 12 0 0 0 0
PIA
27.3
27.3
27.35 27.35 27.35 100 0 0 0
PIC
26.5
26.5
26.51 26.51 26.51 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.2
6.2
5.90 6.19 5.90 1,400 0 0 0
PIV
3.8
3.8
3.80 3.90 3.70 176,300 0 0 0
PJC
25
25
26.60 26.60 24.50 1,200 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
11.4
11.4
11.30 11.48 11.20 689,000 0 0 0
PLA
5.4
5.4
5.50 5.50 5.40 3,200 0 0 0
PLC
25.8
25.8
26 26.10 25.20 238,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PLP
5
5
5 5 4.97 20,500 0 0 0
PLX
47.5
47.5
45.40 47.50 45 2,699,500 0 0 0
PMB
10.2
10.2
9.82 10.19 9.82 10,600 0 0 0
PMC
92.0
92.0
95.92 96.91 91.97 3,500 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
13.1
13.1
13.01 13.11 13.01 8,000 0 0 0
PMS
30.1
30.1
30.10 30.10 30.10 200 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
9.9
9.9
9.86 9.86 9.86 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
96
96
95.60 96 93.80 1,137,100 0 0 0
PNP
21.2
21.2
23 23 21 5,800 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
22.7
22.7
22.70 22.70 22 28,500 0 0 0
POT
17.6
17.6
17.60 17.60 17.60 2,500 0 0 0
POV
8.5
8.5
8.40 8.50 8.40 6,100 0 0 0
POW
14.2
14.2
14 14.20 13.80 16,764,200 0 0 0
PPC
14.5
14.5
14.50 14.60 14.40 464,700 0 0 0
PPE
11
11
11 11 11 8,000 0 0 0
PPH
30.8
30.8
31.80 31.80 29.70 188,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
16.50 16.50 16.20 1,300 0 0 0
PPS
12
12
11.70 12.10 10.70 13,100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.5
21.5
21.50 21.50 21.30 3,500 0 0 0
PRE
18.5
18.5
18.55 18.55 18.55 5,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11
11
10.60 11 10.60 5,900 0 0 0
PSB
7.6
7.6
7.40 7.60 7.40 206,000 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
13.3
13.3
13.40 13.50 13 102,300 0 0 0
PSE
11.2
11.2
11.10 11.20 10.80 4,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.2
6.2
6.07 6.30 6.06 1,072,300 0 0 0
PSI
7.9
7.9
7.80 7.90 7.70 183,500 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 400 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSW
8.4
8.4
8.29 8.48 8.10 53,000 0 0 0
PTB
72.3
72.3
72.20 72.30 71.20 183,600 0 0 0
PTC
5.6
5.6
5.53 5.60 5.50 17,400 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PTI
30.1
30.1
30.70 30.70 30.10 1,700 0 0 0
PTL
3.8
3.8
3.79 3.81 3.72 49,400 0 0 0
PTO
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 500 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.30 17,200 0 0 0
PTX
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PV2
3
3
2.90 3.10 2.80 119,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
29.20 30.20 28.60 299,600 0 0 0
PVC
14.5
14.5
14.20 14.60 14.10 1,274,100 0 0 0
PVD
28.8
28.8
28.80 28.85 27.90 3,569,300 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.2
7.2
7.20 7.30 7 115,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
52.0
52.0
51.82 52.10 51.63 53,900 0 0 0
PVM
16
16
15.90 16 15.80 1,600 0 0 0
PVO
7.9
7.9
7.70 7.90 7.40 113,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
42.4
42.4
41.90 42.40 41 2,188,700 0 0 0
PVT
29.4
29.4
28.95 29.35 28.40 2,762,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.5
3.5
3.70 3.70 3.50 19,300 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 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
2.6
2.6
2.60 2.60 2.50 121,000 0 0 0
PXL
14.1
14.1
13.90 14.50 13.70 239,900 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
3.6
3.6
3.60 3.70 3.60 61,300 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
9.8
9.8
10.30 10.40 9.54 2,569,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35.2
35.2
35.10 35.20 35.10 800 0 0 0
QNC
6.9
6.9
6.90 7 6.90 400 0 0 0
QNP
38.0
38.0
39.90 39.90 36.30 6,900 0 0 0
QNS
48.2
48.2
48.09 48.29 47.80 466,300 0 0 0
QNT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
10.4
10.4
10.38 10.38 10.38 0 0 0 0
QPH
26.7
26.7
26.73 26.73 26.73 0 0 0 0
QSP
26
26
26 26 26 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.5
12.5
13.60 13.60 12.50 15,800 0 0 0
QTP
15.5
15.5
15.60 15.70 15.30 676,500 0 0 0
RAL
144.5
144.5
146.50 146.50 143.55 26,400 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16 1,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.7
12.7
12.60 12.70 12.60 1,000 0 0 0
RDP
3.9
3.9
3.95 3.97 3.77 189,500 0 0 0
REE
72
72
72.20 72.60 69.60 1,605,600 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
25
25
25 25 25 100 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
39
39
39 39 39 0 0 0 0
S55
55.5
55.5
55.50 55.50 55.50 0 0 0 0
S72
4.9
4.9
4.90 4.90 4.90 1,600 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
10.2
10.2
10.48 10.57 10 354,000 0 0 0
SAB
54.3
54.3
54.20 55.50 53.50 1,203,600 0 0 0
SAC
26.3
26.3
25.90 26.30 25.80 1,100 0 0 0
SAF
49.5
49.5
49.50 49.50 49.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.8
6.8
6.69 6.80 6.60 302,800 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SAS
30.9
30.9
31.74 32.23 30.56 81,500 0 0 0
SAV
22.9
22.9
22.20 22.90 21.55 746,400 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32.5
32.5
32.60 32.60 32.50 1,500 0 0 0
SBB
15
15
15 15 14.90 520,800 0 0 0
SBD
8.7
8.7
9 9 8.50 8,100 0 0 0
SBG
13.2
13.2
13.15 13.30 13 152,800 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 300 0 0 0
SBS
6.3
6.3
6.30 6.40 6.20 588,500 0 0 0
SBT
13.0
13.0
12.50 12.95 12.50 5,836,600 0 0 0
SBV
11.1
11.1
10.85 11.30 10.25 8,400 0 0 0
SC5
17.7
17.7
17.93 17.93 17.73 7,300 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.1
65.1
65.20 65.40 65 40,500 0 0 0
SCI
11.8
11.8
11.90 11.90 11.60 87,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 1,700 0 0 0
SCL
33
33
33.30 33.30 32.70 22,800 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.67 6.67 6.54 996,500 0 0 0
SCS
89
89
89.50 89.90 88.10 127,500 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
6.2
6.2
7 7 6.20 31,700 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 35,300 0 0 0
SD6
3.2
3.2
3.20 3.20 3.20 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
12.5
12.5
12.30 12.50 12.30 7,800 0 0 0
SDA
5.6
5.6
5.50 5.60 5.30 137,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.9
1.9
1.90 1.90 1.80 53,300 0 0 0
SDG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDN
29
29
29 29 29 700 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 2,000 0 0 0
SDV
36.0
36.0
35.98 35.98 35.98 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
29
29
29.50 29.50 29 5,000 0 0 0
SEB
48.0
48.0
48.00 48.00 48.00 0 0 0 0
SED
22.2
22.2
22.50 22.50 21.20 5,900 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SFG
12.7
12.7
12.70 12.85 12.65 105,200 0 0 0
SFI
32.9
32.9
33.85 33.85 32.85 3,400 0 0 0
SFN
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SGB
13.2
13.2
13.20 13.20 13.20 1,200 0 0 0
SGC
96.7
96.7
96.66 96.66 96.66 0 0 0 0
SGD
14
14
14 14 14 3,000 0 0 0
SGH
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SGI
15
15
15 15 15 300 0 0 0
SGN
85.2
85.2
85.38 85.38 84.02 54,700 0 0 0
SGP
26.5
26.5
26.80 26.80 24.90 351,200 0 0 0
SGR
29.1
29.1
29.10 29.10 26.90 259,700 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
13.5
13.5
13.35 13.50 12.95 18,100 0 0 0
SHA
4.6
4.6
4.40 4.55 4.40 30,100 0 0 0
SHB
11.5
11.5
11.50 11.50 11.30 21,384,300 0 0 0
SHC
19
19
19 19 19 0 0 0 0
SHE
10.8
10.8
10.60 10.80 10.40 13,600 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.9
14.9
14.80 15.80 14.50 231,700 0 0 0
SHN
6.7
6.7
7.10 7.10 6.50 600 0 0 0
SHP
35.6
35.6
35.60 35.60 35.50 700 0 0 0
SHS
17.2
17.2
17.10 17.30 16.80 6,117,400 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 200 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.6
16.6
16.75 16.80 16.35 236,300 0 0 0
SJE
26.3
26.3
25.80 26.30 24.20 10,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.5
14.5
14.50 14.50 14.40 3,300 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SJS
66.1
66.1
67.50 68 65 153,800 0 0 0
SKG
12.7
12.7
12.60 12.80 12.45 276,800 0 0 0
SKH
29
29
29 29.10 29 9,100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
38.6
38.6
38.60 38.60 38.60 0 0 0 0
SLS
192.9
192.9
194.50 194.90 191.10 3,600 0 0 0
SMA
10.1
10.1
10.05 10.05 10.05 0 0 0 0
SMB
35.9
35.9
35.99 35.99 35.52 6,200 0 0 0
SMC
17.7
17.7
17 17.95 16.15 2,350,100 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.5
5.5
5.50 5.50 5.50 2,000 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
38.9
38.9
38 39.60 38 900 0 0 0
SP2
18
18
18 18 18 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.30 2.40 2.20 26,000 0 0 0
SPM
11
11
11 11 11 300 0 0 0
SPV
21.7
21.7
21.71 21.71 21.71 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
4
4
3.90 4 3.90 245,900 0 0 0
SRB
2.6
2.6
2.50 2.60 2.40 22,700 0 0 0
SRC
38.1
38.1
38.09 38.09 38.09 0 0 0 0
SRF
9.2
9.2
9 9.22 9 5,100 0 0 0
SRT
14.3
14.3
14.10 14.70 13.20 123,700 0 0 0
SSB
18.6
18.6
18.38 18.55 18.20 2,941,600 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SSH
69
69
69.20 69.30 68.60 57,300 0 0 0
SSI
34.4
34.4
34.35 34.40 33.80 9,452,500 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
8.3
8.3
8.46 8.62 8.20 254,600 0 0 0
STB
30.6
30.6
30.40 30.60 29.95 10,719,300 0 0 0
STC
17.3
17.3
17.20 17.30 17.20 16,400 0 0 0
STG
44.2
44.2
44.15 44.15 44.15 0 0 0 0
STH
8.7
8.7
8.40 8.70 8.30 2,900 0 0 0
STK
34.4
34.4
33.50 34.60 32.80 451,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.4
27.4
27.47 27.47 26.59 400 0 0 0
SVD
2.8
2.8
2.86 2.87 2.70 7,800 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
69
69
69 69 69 0 0 0 0
SVN
3
3
3 3 2.90 8,900 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 0 0 0 0
SWC
32.3
32.3
31.90 33 31.50 3,600 0 0 0
SZB
43
43
43 43 42.60 8,000 0 0 0
SZC
39.2
39.2
38.80 39.20 38.45 932,600 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SZG
32.9
32.9
32.86 32.86 32.86 0 0 0 0
SZL
44.9
44.9
44.80 45 44.60 11,300 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TA9
12.9
12.9
12.70 13.40 12.50 28,200 0 0 0
TAL
18.5
18.5
16.56 18.51 16.47 91,800 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.0
40.0
40.02 40.02 40.02 100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
8
8 8 8 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23.7
23.7
23.70 23.85 23.30 11,221,300 0 0 0
TCD
5.9
5.9
6 6 5.80 473,300 0 0 0
TCH
19.5
19.5
19 19.45 18.55 12,223,200 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
34.4
34.4
34.60 34.70 34.30 36,900 0 0 0
TCM
51
51
50.80 51 49 2,155,200 0 0 0
TCO
13.3
13.3
12.60 13.30 12.45 117,900 0 0 0
TCR
3.4
3.4
3.44 3.44 3.44 0 0 0 0
TCT
20.1
20.1
20.10 20.30 20.05 6,800 0 0 0
TCW
30.4
30.4
31 31.30 30 10,300 0 0 0
TDB
40.5
40.5
41 41 40.50 1,200 0 0 0
TDC
11.3
11.3
10.65 11.30 10.65 1,002,400 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
5.4
5.4
5.50 5.50 5.20 170,200 0 0 0
TDH
3.3
3.3
3.38 3.38 3.06 120,100 0 0 0
TDM
49
49
49 49 48.90 4,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.6
30.6
30.45 31.09 28.45 84,700 0 0 0
TDS
15
15
14.90 15 14.50 43,100 0 0 0
TDT
7.1
7.1
7 7.10 6.90 25,000 0 0 0
TDW
49.4
49.4
49.40 49.40 49.40 0 0 0 0
TED
58.3
58.3
58.30 58.30 58.30 0 0 0 0
TEG
9.6
9.6
9.13 9.59 9.13 146,400 0 0 0
TEL
10.8
10.8
10.80 11 10.80 800 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18.2
18.2
18.20 18.20 18.20 700 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.3
35.3
35.60 35.60 35.30 1,100 0 0 0
THG
41.6
41.6
41.50 41.60 41.35 13,500 0 0 0
THM
8.2
8.2
8.18 8.18 8.18 182,000 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
THT
12.5
12.5
12.40 12.50 12.30 13,800 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
25.6
25.6
26.50 26.50 25.10 97,500 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
15.6
15.6
15.30 15.60 14.90 2,154,400 0 0 0
TIN
12
12
12.30 12.30 12 600 0 0 0
TIP
26
26
25.35 26 25.15 611,900 0 0 0
TIS
6.3
6.3
6.30 6.40 5.70 210,700 0 0 0
TIX
34.8
34.8
35 35 34.80 1,200 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
TKU
14.9
14.9
14.90 14.90 14.90 10,000 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.1
5.1
5.01 5.16 5.01 90,800 0 0 0
TLG
54.3
54.3
54.51 54.51 53.43 61,100 0 0 0
TLH
8.0
8.0
7.83 8.10 7.67 2,032,000 0 0 0
TLI
4.8
4.8
4.90 4.90 4.80 3,200 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
21.2
21.2
21.16 21.16 21.16 100 0 0 0
TMB
92.5
92.5
94 94.90 91.10 13,600 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 0 0 0 0
TMP
67.1
67.1
71.40 71.40 67.10 2,200 0 0 0
TMS
50.0
50.0
51.38 51.38 50.00 2,900 0 0 0
TMT
11.5
11.5
11.30 11.50 10.80 5,200 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TN1
11.6
11.6
11.71 11.71 11.63 400 0 0 0
TNA
4.8
4.8
4.66 4.77 4.65 6,300 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.0
37.0
37.02 37.31 37.02 1,000 0 0 0
TNG
24.8
24.8
24.14 24.83 24.04 1,718,100 0 0 0
TNH
24.9
24.9
24.06 24.95 23.50 1,858,900 0 0 0
TNI
2.5
2.5
2.57 2.57 2.54 103,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.80 23.80 23.80 600 0 0 0
TNS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TNT
4.9
4.9
4.72 4.87 4.72 137,700 0 0 0
TNW
11
11
11 11 11 300 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
55
55
55.10 57.60 55 5,400 0 0 0
TOT
17.5
17.5
17.55 17.55 17.45 1,600 0 0 0
TOW
21
21
21 21.10 21 3,000 0 0 0
TPB
18
18
17.95 18 17.70 3,672,200 0 0 0
TPC
6.5
6.5
6.50 6.50 6.48 20,500 0 0 0
TPH
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10
10
10.10 10.10 10 2,900 0 0 0
TPS
19
19
19 19 19 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
80.7
80.7
85.40 85.40 80.30 9,900 0 0 0
TRC
41.0
41.0
41.05 41.05 40.60 7,400 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.9
7.9
7.20 7.90 7.20 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47.8
47.8
46.20 47.90 45.80 9,500 0 0 0
TSC
3.0
3.0
2.99 3 2.93 258,000 0 0 0
TSD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TSG
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.5
10.5
10.55 10.60 10.15 914,500 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TTD
76.8
76.8
76.77 76.77 76.77 0 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.9
3.9
3.82 3.88 3.82 894,200 0 0 0
TTG
18
18
19.10 19.10 16.70 1,900 0 0 0
TTH
4.1
4.1
4.10 4.20 4 213,600 0 0 0
TTL
8
8
8 8 8 1,500 0 0 0
TTN
15.2
15.2
16.40 16.50 14.20 689,600 0 0 0
TTP
97
97
91.90 97 90.10 500 0 0 0
TTS
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TTT
32.1
32.1
33.90 33.90 32 4,800 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.2
23.2
23.39 23.59 23.20 4,800 0 0 0
TV2
36.2
36.2
35.20 36.20 35.20 520,100 0 0 0
TV3
13
13
13 13 13 0 0 0 0
TV4
14.2
14.2
14.20 14.30 14.20 6,400 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.0
9.0
8.86 9.15 8.80 323,100 0 0 0
TVC
11.3
11.3
11.20 11.30 11 1,070,900 0 0 0
TVD
12.7
12.7
12.50 12.80 12.50 51,300 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 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
10.8
10.8
10.30 11.10 10 1,518,700 0 0 0
TVS
24.3
24.3
23.80 24.30 23.60 475,300 0 0 0
TVT
16.4
16.4
16.40 16.40 16.40 100 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
13
13
13.90 13.90 13 11,200 0 0 0
TYA
10.8
10.8
10.80 10.80 10.70 10,500 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.30 6,100 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
38.2
38.2
38.20 38.20 38.20 1,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.5
9.5
9.30 9.70 9.30 55,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
USC
10.5
10.5
9.10 10.50 9.10 200 0 0 0
USD
20
20
19 20 19 800 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
14
14
14 14 14 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
6.70 7 6.50 13,000 0 0 0
VAB
10.2
10.2
10.30 10.40 10.10 422,700 0 0 0
VAF
13.4
13.4
13.30 13.40 13.30 1,300 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VBB
10.8
10.8
11 11 10.80 3,000 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 900 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.2
11.2
11.20 11.20 11.20 200 0 0 0
VC1
8.3
8.3
9 9 8.30 300 0 0 0
VC2
8.3
8.3
8 8.30 7.90 88,400 0 0 0
VC3
27.9
27.9
27.70 28.40 27.20 467,400 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
20.2
20.2
17.70 20.20 17.70 400 0 0 0
VC7
11.3
11.3
11.10 11.40 11 256,300 0 0 0
VC9
4.7
4.7
4.70 4.70 4.40 1,100 0 0 0
VCA
9.5
9.5
9.40 9.49 9.31 7,100 0 0 0
VCB
88
88
88.30 88.80 87.90 1,651,700 0 0 0
VCC
10
10
9.80 10 9.80 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.1
219.1
219.10 219.10 219.10 0 0 0 0
VCG
18.6
18.6
18.60 18.60 18.25 2,213,000 0 0 0
VCI
36.3
36.3
35.80 36.33 35.45 2,236,100 0 0 0
VCM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VCP
24.8
24.8
25 25.10 24.20 132,000 0 0 0
VCR
23.3
23.3
23.50 23.50 23.30 1,400 0 0 0
VCS
73
73
73 73.50 71.30 263,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 0 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
22.0
22.0
21.43 21.97 21.43 1,500 0 0 0
VDP
38
38
38.20 38.20 38 11,600 0 0 0
VDS
23.2
23.2
22.95 23.20 22.50 1,418,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.30 3.50 3.30 1,000 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.5
5.5
5.50 5.50 5.50 900 0 0 0
VE9
2
2
2 2 1.90 500 0 0 0
VEA
44.5
44.5
45 45 43.60 1,234,800 0 0 0
VEC
8.4
8.4
8.50 8.80 8.20 25,100 0 0 0
VEF
215
215
213.20 215 210.10 3,600 0 0 0
VES
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VET
27.9
27.9
25.10 28.50 25.10 2,100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
79.8
79.8
79.82 80.32 79.13 29,200 0 0 0
VFR
13.7
13.7
13.40 13.70 13.40 1,100 0 0 0
VGC
51.4
51.4
51.20 51.50 50.60 263,100 0 0 0
VGG
37.6
37.6
37.60 37.60 37.60 100 0 0 0
VGI
95.9
95.9
88.80 96 88.80 1,181,500 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.8
28.8
28.48 28.78 28.48 7,300 0 0 0
VGR
57.0
57.0
56.22 56.99 56.22 200 0 0 0
VGS
38
38
36.38 38 36.19 1,328,400 0 0 0
VGT
16.7
16.7
16.30 16.80 15.80 3,531,600 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VHC
72.9
72.9
72.30 72.90 71.70 524,600 0 0 0
VHD
8.1
8.1
8.20 8.20 8.10 800 0 0 0
VHE
3.1
3.1
3.20 3.30 3 722,600 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2
2
2 2 1.90 788,700 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
37.5
37.5
37.25 37.45 36.70 6,284,400 0 0 0
VIB
18.4
18.4
18.50 18.68 18.33 3,563,500 0 0 0
VIC
40.6
40.6
40.60 40.60 40.15 2,142,300 0 0 0
VID
5.5
5.5
5.49 5.49 5.48 12,100 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
18.2
18.2
17 18.50 17 9,800 0 0 0
VIG
7.4
7.4
7.40 7.40 7.20 351,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
24.1
24.1
23.72 24.10 23.72 3,600 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.5
14.5
14.20 14.45 13.80 641,700 0 0 0
VIR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIT
19
19
19 19 19 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
14.2
14.2
14.01 14.22 13.76 7,969,300 0 0 0
VJC
105.7
105.7
105.50 105.70 103.20 999,400 0 0 0
VLA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VLB
34.4
34.4
34.50 34.60 33.70 127,300 0 0 0
VLC
19.8
19.8
19.60 20.10 19.10 587,700 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
9.2
9.2
9.20 9.50 8.90 86,000 0 0 0
VLP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7.10 7.10 6.80 7,700 0 0 0
VMD
18.7
18.7
19.30 19.40 18.70 7,100 0 0 0
VMG
3.5
3.5
3.70 3.70 3.50 1,500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
18.1
18.1
18.80 18.80 16.10 78,300 0 0 0
VNB
11.8
11.8
11.80 11.80 11.40 44,500 0 0 0
VNC
39.5
39.5
39.50 39.90 39.50 26,300 0 0 0
VND
15.0
15.0
14.94 15.14 14.51 13,106,100 0 0 0
VNE
4.9
4.9
4.99 4.99 4.60 101,700 0 0 0
VNF
10.9
10.9
10.50 11 10.50 2,100 0 0 0
VNG
8.9
8.9
8.96 8.96 8.44 800 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
16.26 16.26 15.53 30,700 0 0 0
VNM
65.9
65.9
66 66 65.50 2,283,000 0 0 0
VNP
11.9
11.9
11.50 11.90 11.50 31,700 0 0 0
VNR
24.8
24.8
24.61 24.80 24.51 14,300 0 0 0
VNS
11.0
11.0
10.95 11 10.95 78,300 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
550.1
550.1
550.10 550.10 550.10 100 0 0 0
VOC
17.7
17.7
18 18 17.40 19,900 0 0 0
VOS
19.0
19.0
18.30 19 17.50 6,182,500 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19.1
19.1
19 19.10 18.65 15,897,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
27.2
27.2
26.02 27.20 26.02 7,400 0 0 0
VPG
14.6
14.6
14.35 14.60 14.10 487,700 0 0 0
VPH
8.9
8.9
8.96 8.97 8.60 287,400 0 0 0
VPI
51.1
51.1
50.50 51.25 50.33 1,283,900 0 0 0
VPR
18.2
18.2
18.40 18.40 18.20 800 0 0 0
VPS
9.2
9.2
9.02 9.40 9.02 2,400 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VRC
9.1
9.1
8.71 9.70 8.71 2,100 0 0 0
VRE
20.2
20.2
19.80 20.15 19.60 9,699,200 0 0 0
VRG
27.1
27.1
27.86 28.14 26.64 32,700 0 0 0
VSA
23.8
23.8
23.50 24.10 23.40 31,500 0 0 0
VSC
19.3
19.3
19.07 19.35 18.79 3,526,500 0 0 0
VSE
7.2
7.2
8 8 6.80 41,800 0 0 0
VSF
34.3
34.3
34 34.50 34 6,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
52.5
52.5
52 53 52 2,500 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 800 0 0 0
VSN
20.8
20.8
20.10 20.78 19.90 3,800 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTB
10.8
10.8
10.45 10.75 10.45 800 0 0 0
VTC
10.1
10.1
9.40 10.20 9.30 4,200 0 0 0
VTD
8.4
8.4
8.40 8.50 8.30 9,600 0 0 0
VTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
73.6
73.6
76.90 76.90 69.80 115,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.7
14.7
14 14.65 13.95 791,600 0 0 0
VTP
81
81
81.40 81.40 78 1,306,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25
25
25 25 24.20 35,400 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.4
5.4
5.40 5.50 5.40 41,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
13.3
13.3
14 14 13.10 504,900 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VVS
17
17
17 17 17 0 0 0 0
VW3
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
227
227
226.90 227 226.90 600 0 0 0
WSB
48
48
48 49.80 48 14,500 0 0 0
WSS
5.6
5.6
5.50 5.60 5.40 5,000 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 800 0 0 0
X20
10.4
10.4
10 10.40 10 300 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
8.5
8.5
8.50 8.50 8.50 2,400 0 0 0
XMC
7.3
7.3
7.40 7.40 7.10 14,000 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
7
7
7 7 7 100 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.6
10.6
10.55 10.55 10.55 100 0 0 0
YEG
10.9
10.9
10.50 10.90 10.25 4,046,300 0 0 0
YTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
^HASTC
242.5
242.5
240.90 242.49 239.02 50,148,943 0 0 0
^UPCOM
97.6
97.6
97.27 97.71 96.38 53,843,092 0 0 0
^VN30
1,306.4
1,306.4
1,305.27 1,308.67 1,290.05 236,833,400 0 0 0
^VNINDEX
1,274.4
1,274.4
1,270.95 1,274.67 1,256.21 652,387,299 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |