DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/08/2024

NGÀY: [ 30/08 ]    [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 23/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 16/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 09/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 02/08 ]    [ 01/08 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 01/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.7
32.7
32.73 32.73 32.73 400 0 0 0
AAA
11.2
11.2
11.65 11.75 11.10 9,501,500 0 0 0
AAH
4.2
4.2
4.40 4.40 4.10 2,455,600 0 0 0
AAM
7.8
7.8
7.84 7.84 7.79 2,900 0 0 0
AAS
7.2
7.2
7.60 7.60 7.10 592,800 0 0 0
AAT
3.4
3.4
3.55 3.65 3.39 46,900 0 0 0
AAV
6
6
6.30 6.40 5.80 1,435,900 0 0 0
ABB
7.9
7.9
7.90 8 7.70 1,883,800 0 0 0
ABC
12.1
12.1
12.55 12.55 11.50 77,700 0 0 0
ABI
25.4
25.4
25.90 25.90 24.10 71,900 0 0 0
ABR
12.2
12.2
12.35 12.35 12.20 5,000 0 0 0
ABS
4.6
4.6
4.73 4.75 4.57 280,000 0 0 0
ABT
38.8
38.8
38.15 38.80 38.10 400 0 0 0
ABW
9.2
9.2
9.70 9.70 9 130,900 0 0 0
ACB
24.0
24.0
24.50 24.60 23.95 9,174,700 0 0 0
ACC
13
13
13.80 13.80 13 10,800 0 0 0
ACE
35.5
35.5
35.50 35.50 35.02 38,600 0 0 0
ACL
12.2
12.2
12.40 12.40 11.90 69,300 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
113
113
115.60 116.40 110 358,500 0 0 0
ADC
20.7
20.7
20.70 22 20.70 2,200 0 0 0
ADG
13.6
13.6
14.20 14.30 13.60 5,700 0 0 0
ADS
9.8
9.8
10.40 10.40 9.80 505,200 0 0 0
AFX
7.8
7.8
7.80 8 7.40 127,300 0 0 0
AG1
9
9
9 9 9 1,800 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
17.6
17.6
18.60 18.60 17.32 1,065,200 0 0 0
AGM
3.1
3.1
3.31 3.31 3.08 317,300 0 0 0
AGP
40.7
40.7
40.70 40.70 40.70 2,000 0 0 0
AGR
16.2
16.2
17.50 17.50 16.10 3,058,400 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
11.9
11.9
11.90 11.90 11.90 900 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 200 0 0 0
AMC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
AME
5.9
5.9
5.70 5.90 5.70 1,600 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
11.0
11.0
11.17 11.76 10.59 696,000 0 0 0
AMV
3
3
3.20 3.20 3 933,500 0 0 0
ANT
16.9
16.9
16.80 16.90 15 75,800 0 0 0
ANV
31.6
31.6
33.50 33.85 31.60 2,494,000 0 0 0
APF
59
59
59.70 59.80 59 36,200 0 0 0
APG
10.7
10.7
10.95 10.95 10.10 57,300 0 0 0
APH
9.1
9.1
9.31 9.42 8.88 2,165,000 0 0 0
API
7.2
7.2
7.70 7.80 7 2,036,500 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13
13
13 13 13 0 0 0 0
APS
7.1
7.1
7.40 7.50 6.80 1,184,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ASM
9.2
9.2
9.63 9.69 9.20 1,107,500 0 0 0
ASP
4.5
4.5
4.45 4.50 4.44 26,400 0 0 0
AST
59.2
59.2
59.20 59.50 58.50 39,600 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
AVC
55
55
56 56 55 1,300 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
11.9
11.9
12 12 11.90 1,500 0 0 0
BAF
17.3
17.3
18.30 18.35 17.15 5,220,000 0 0 0
BAL
9
9
9 9 9 0 0 0 0
BAX
41
41
40.40 41 40.40 200 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 0 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 500 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BCA
14.5
14.5
16 16 13.20 15,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8.20 8.30 7.70 367,300 0 0 0
BCE
5.7
5.7
6.04 6.04 5.65 50,000 0 0 0
BCF
33.4
33.4
34.19 34.19 33.41 3,500 0 0 0
BCG
6.8
6.8
7.13 7.13 6.78 6,222,800 0 0 0
BCM
67.9
67.9
72.50 72.70 67.90 2,297,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
5.3
5.3
5.70 5.70 5.10 1,182,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
34.1
34.1
33.64 34.11 33.64 4,000 0 0 0
BDT
8.9
8.9
9.10 9.10 8.70 130,700 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 200 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
45.0
45.0
48.30 48.45 44.95 1,435,800 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 10,000 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 1,200 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.0
37.0
37.04 37.04 37.04 2,500 0 0 0
BHP
6.9
6.9
6.60 6.90 6.60 600 0 0 0
BIC
36.0
36.0
36.25 36.44 35.05 55,300 0 0 0
BID
46.8
46.8
47.90 48.90 46.80 3,825,500 0 0 0
BIG
7.9
7.9
8.10 8.10 7.60 65,200 0 0 0
BIO
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 500 0 0 0
BKG
3.8
3.8
3.95 3.95 3.83 109,500 0 0 0
BLI
11.4
11.4
11.70 11.70 11 26,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.8
42.8
42.84 42.84 42.84 0 0 0 0
BMC
19
19
19.75 20.25 18.80 119,600 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.3
9.3
9.70 9.70 9.30 800 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.6
23.6
24.45 24.45 23.35 215,800 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
95.8
95.8
97 97.30 94.10 231,300 0 0 0
BMS
8.2
8.2
8.70 8.70 8.10 101,700 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.6
11.6
11.80 11.80 11.40 192,900 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.50 2.70 2.50 727,300 0 0 0
BPC
8.3
8.3
8.33 8.33 8.33 100 0 0 0
BQB
3.5
3.5
3.40 3.50 3.30 2,700 0 0 0
BRC
12.8
12.8
12.99 13.08 12.76 18,800 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22.3
22.3
22.50 22.50 22.20 16,800 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
8.1
8.1
9.80 9.80 8.10 200 0 0 0
BSG
11.2
11.2
12.30 12.30 11.20 5,400 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
40.3
40.3
43 43 40.10 602,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.2
10.2
10.10 10.20 10.10 1,400 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 600 0 0 0
BSR
22.4
22.4
23 23.30 22.10 8,709,200 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BT1
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
33
33
31 33 28.80 1,800 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 1,800 0 0 0
BTP
13.1
13.1
13.20 13.25 13 20,800 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 18,000 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11
11
11.36 11.45 10.91 2,688,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.8
42.8
43.90 44.35 42.70 627,000 0 0 0
BVL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BVS
32
32
34.80 35.30 31.60 1,576,400 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
41.5
41.5
42.55 42.55 41.20 300,400 0 0 0
BWS
32
32
31.10 32 31.10 600 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.10 17.40 17.10 12,400 0 0 0
C47
5.7
5.7
5.86 6.01 5.72 20,900 0 0 0
C4G
9
9
9.40 9.50 9 646,000 0 0 0
C69
7.2
7.2
7.30 7.50 6.90 283,000 0 0 0
C92
3.3
3.3
3.50 3.50 3.20 42,000 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.9
7.9
7.90 7.90 7.60 7,600 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
50
50
50.40 50.40 49.30 28,900 0 0 0
CAR
21.7
21.7
21.70 21.70 21.70 100 0 0 0
CAT
17.9
17.9
17.80 18.20 17.60 4,500 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.8
8.8
9.20 9.20 8.80 3,100 0 0 0
CBS
31.5
31.5
32.40 32.40 30.90 14,700 0 0 0
CC1
13.4
13.4
13.80 13.80 13.20 14,300 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21.1
21.1
22.40 22.40 21 2,700 0 0 0
CCL
9
9
9.75 9.75 8.99 799,600 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 100 0 0 0
CCR
13.6
13.6
13 13.60 13 200 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 200 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19
19
19.10 19.10 18.90 491,100 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16
16
16.30 16.30 15 2,300 0 0 0
CDN
31.4
31.4
31.50 31.50 30.20 15,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10.30 10.70 10.30 6,500 0 0 0
CDR
19.6
19.6
20.40 20.40 19.60 2,700 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
14.6
14.6
15.10 15.60 14.30 5,747,900 0 0 0
CET
6.4
6.4
5.80 6.40 5.80 5,500 0 0 0
CFM
9.3
9.3
9.59 9.59 9.30 600 0 0 0
CFV
22.9
22.9
23.10 23.10 22.90 1,700 0 0 0
CGV
3.1
3.1
3.10 3.10 3 10,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7
7
7 7 7 100 0 0 0
CHP
32.8
32.8
32.82 32.82 32.54 7,500 0 0 0
CHS
10.5
10.5
10.50 10.77 10.50 12,200 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.2
10.2
10.60 10.60 10.20 12,600 0 0 0
CID
32
32
24 32 23.90 3,500 0 0 0
CIG
5.3
5.3
5.44 5.44 5.25 56,400 0 0 0
CII
14.6
14.6
15.40 15.50 14.55 5,282,900 0 0 0
CIP
3
3
3 3 3 100 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
56.8
56.8
56.78 56.78 56.78 300 0 0 0
CKD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CKG
24.3
24.3
24.45 24.70 24.10 141,700 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.7
46.7
46.10 46.70 44.80 7,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.6
23.6
23.10 23.60 23 10,500 0 0 0
CLL
39.6
39.6
39.75 39.75 39.56 1,600 0 0 0
CLM
76.6
76.6
77.10 77.10 76.60 2,000 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.1
15.1
15.80 15.80 14.80 629,800 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CMD
20.3
20.3
18.80 20.30 18.80 200 0 0 0
CMF
290.6
290.6
290.60 290.60 290.60 0 0 0 0
CMG
51.2
51.2
55.80 55.80 51.20 1,318,900 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
10
10
10 10 8.50 39,400 0 0 0
CMN
68.4
68.4
68.40 68.40 68.40 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.3
16.3
16.50 17.10 15.60 166,300 0 0 0
CMT
13.3
13.3
14.19 14.19 12.97 38,400 0 0 0
CMV
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CMW
13
13
13 13 13 200 0 0 0
CMX
8.8
8.8
9.39 9.40 8.80 1,217,200 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 31.30 31.20 3,700 0 0 0
CNG
36.6
36.6
37.75 38.30 36.05 994,000 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 0 0 0 0
CNT
19.3
19.3
21.50 21.50 18.97 10,500 0 0 0
COM
28
28
29 29 28 500 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
18
18
18 18 18 200 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
27.8
27.8
27.80 27.80 27.80 1,700 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
7.1
7.1
7.42 7.42 6.82 380,400 0 0 0
CRE
6.8
6.8
6.90 7 6.80 188,100 0 0 0
CSC
28.3
28.3
29.90 30 28 111,900 0 0 0
CSI
27
27
28.30 30 27 62,800 0 0 0
CSM
12.9
12.9
13.72 13.72 12.50 359,100 0 0 0
CST
27.1
27.1
28 28 26.70 110,300 0 0 0
CSV
36.8
36.8
37.60 38.10 35.80 1,942,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.9
18.9
18.92 18.92 18.92 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64.5
64.5
65.20 66.80 64 1,267,900 0 0 0
CTF
30.9
30.9
31.15 31.15 30 118,000 0 0 0
CTG
31.5
31.5
32 32.45 31.30 8,811,100 0 0 0
CTI
16.3
16.3
16.40 16.50 15.80 455,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.2
8.2
8.20 8.20 8 111,900 0 0 0
CTR
123.5
123.5
126.10 127.20 120.30 588,800 0 0 0
CTS
32.5
32.5
35 35.20 32.45 2,953,600 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CVT
26.9
26.9
26.25 27.20 26.25 600 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 8,000 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
40.8
40.8
41.60 42.95 40.10 128,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
20 20 20 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.9
1.9
1.85 1.87 1.79 199,100 0 0 0
DAH
3.5
3.5
3.62 3.63 3.50 173,400 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.2
8.2
8.15 8.15 8.15 200 0 0 0
DBC
26.3
26.3
25.70 26.35 25.55 6,557,900 0 0 0
DBD
42.0
42.0
42.15 42.35 40.80 60,400 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.5
12.5
12.15 12.50 12 6,400 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.4
9.4
9.40 9.40 9.40 500 0 0 0
DC4
10.7
10.7
11.15 11.15 10.55 305,500 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
26.6
26.6
26.75 27.85 25.10 407,700 0 0 0
DCM
35.7
35.7
37.40 37.40 35.40 6,053,400 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 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
3.4
3.4
3.60 3.60 3.30 354,600 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DDN
8
8
8.10 8.10 7.80 5,000 0 0 0
DDV
17
17
18.30 18.30 16.60 2,694,100 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.3
6.3
6.30 8.30 6.30 23,600 0 0 0
DGC
106
106
111.60 111.90 105.30 3,156,300 0 0 0
DGT
7.3
7.3
7.90 8 7.20 1,907,700 0 0 0
DGW
42.4
42.4
45.24 45.47 42.42 3,359,200 0 0 0
DHA
41
41
41.95 42 40.50 48,600 0 0 0
DHB
9.7
9.7
9.90 9.90 9.40 48,200 0 0 0
DHC
38.6
38.6
39 39 38.20 153,400 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
109.4
109.4
111.28 111.28 108.95 24,600 0 0 0
DHM
9.2
9.2
9.16 9.30 8.98 27,000 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
11 11 10.90 3,900 0 0 0
DHT
70.2
70.2
70.50 71 69.50 86,900 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.10 41,600 0 0 0
DIG
23.4
23.4
24.40 24.40 22.75 14,146,400 0 0 0
DIH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.1
5.1
5 5.20 4.90 2,201,100 0 0 0
DLD
7.4
7.4
7.30 7.40 7.30 200 0 0 0
DLG
1.7
1.7
1.77 1.77 1.67 727,000 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
65.1
65.1
66.44 66.44 65.09 200 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
23.5
23.5
23.52 23.52 23.52 0 0 0 0
DNC
49.8
49.8
49.80 49.80 49.80 100 0 0 0
DND
14.8
14.8
14.80 14.80 14.80 200 0 0 0
DNE
10.4
10.4
10.40 10.40 10.40 200 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.4
20.4
19.70 20.40 19.70 1,200 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.4
33.4
33.35 33.35 33.35 9,000 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37.3
37.3
37.71 38.29 35.79 20,000 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.5
62.5
64.70 64.70 62.50 5,200 0 0 0
DPG
48.2
48.2
51.80 52.10 48.20 1,580,600 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 200 0 0 0
DPM
32.6
32.6
33.78 33.97 32.41 3,896,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.8
39.8
40.65 41 38.90 816,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14
14
14 14.10 13.75 39,000 0 0 0
DRC
33.8
33.8
34.90 34.90 32.95 943,800 0 0 0
DRG
8.3
8.3
8.20 8.90 8.20 1,500 0 0 0
DRH
2.5
2.5
2.65 2.65 2.48 918,400 0 0 0
DRI
9.9
9.9
10.70 10.70 9.80 1,119,500 0 0 0
DRL
61.7
61.7
61.94 61.94 61.65 4,700 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSC
21.6
21.6
21.50 21.90 20.10 134,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
55.4
55.4
56 56 55.40 7,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.3
3.3
3.60 3.70 3.30 530,300 0 0 0
DTA
3.9
3.9
3.95 4.10 3.89 45,400 0 0 0
DTB
11
11
11 11 11 0 0 0 0
DTC
4.3
4.3
4.60 4.90 4.30 69,200 0 0 0
DTD
25.6
25.6
27.70 27.80 25.50 2,013,600 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
2.8
2.8
2.80 2.80 2.80 12,300 0 0 0
DTK
13.7
13.7
13.30 14 13.10 4,000 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 200 0 0 0
DTP
146.5
146.5
146 146.50 146 200 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
10
10
10.40 10.50 9.90 784,300 0 0 0
DVN
25.2
25.2
26.97 26.97 24.83 269,400 0 0 0
DVP
74.6
74.6
74.10 75.30 74.10 2,100 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
13.1
13.1
13.85 13.95 12.90 8,922,200 0 0 0
DXL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DXP
12
12
12.50 12.50 11.80 264,100 0 0 0
DXS
5.6
5.6
5.90 5.90 5.50 1,109,600 0 0 0
DXV
4.7
4.7
4.39 4.69 4.37 6,700 0 0 0
E12
6.9
6.9
6.90 6.90 6.90 300 0 0 0
E29
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EBS
10.8
10.8
11 11 10.80 900 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18
18
18.25 18.30 17.85 5,016,400 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 900 0 0 0
EID
27.9
27.9
27.90 28 27.50 37,400 0 0 0
EIN
3.1
3.1
3.20 3.20 3 25,600 0 0 0
ELC
22.5
22.5
23.90 24.05 22.40 956,400 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
30.5
30.5
30.48 30.48 30.48 1,000 0 0 0
EPC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
EPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
EVE
13.2
13.2
13.75 13.80 13.15 74,500 0 0 0
EVF
12
12
12.90 12.95 12 7,480,000 0 0 0
EVG
6.3
6.3
6.67 6.74 6.21 1,598,600 0 0 0
EVS
6.6
6.6
7.10 7.10 6.60 169,000 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
3.6
3.6
3.63 3.65 3.55 99,100 0 0 0
FCN
12.5
12.5
13 13 12.50 276,900 0 0 0
FCS
6.5
6.5
8 8 6.50 4,500 0 0 0
FDC
13.5
13.5
12.70 13.50 12.70 500 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 0 0 0 0
FIC
14
14
15.10 15.10 13.60 11,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.6
6.6
6.54 6.86 6.51 447,300 0 0 0
FIT
4.3
4.3
4.39 4.45 4.26 510,700 0 0 0
FMC
48.5
48.5
49 49 47.05 27,000 0 0 0
FOC
73
73
76.50 80 72.50 38,200 0 0 0
FOX
94.8
94.8
94 96.40 90 208,600 0 0 0
FPT
124.8
124.8
129.60 129.70 124.10 6,870,300 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
170
170
172.60 172.80 167.50 501,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.7
39.7
39.74 39.92 39.74 5,100 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
34.7
34.7
37.50 37.50 34.60 3,125,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7.10 7.20 6.90 411,700 0 0 0
GAS
71.8
71.8
72.89 73.80 71.62 1,422,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.7
22.7
22.10 23.50 22.10 15,000 0 0 0
GDA
28.6
28.6
29.60 30.10 28 301,400 0 0 0
GDT
29.5
29.5
30.30 30.40 29.30 40,800 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.6
13.6
14.19 14.29 13.48 1,797,000 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.5
21.5
22.90 22.90 21.50 14,355,700 0 0 0
GGG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30
30
30.30 30.30 30 43,500 0 0 0
GIC
14.9
14.9
14.90 14.90 14.50 4,300 0 0 0
GIL
29.1
29.1
30.70 30.70 28.80 384,300 0 0 0
GKM
37
37
34.50 37 34.50 10,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
34.7
34.7
34.66 34.66 34.66 0 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
GMD
78.9
78.9
79.80 79.80 78.30 1,052,000 0 0 0
GMH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
GMX
18.7
18.7
18.60 18.70 18.60 2,900 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 0 0 0 0
GPC
5.3
5.3
5.70 5.70 5.20 321,200 0 0 0
GSM
20.2
20.2
20.40 20.80 20.20 2,700 0 0 0
GSP
12.8
12.8
13.45 13.60 12.50 1,267,300 0 0 0
GTA
10.6
10.6
10.40 10.80 9.61 3,400 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.4
31.4
33.20 33.25 30.95 3,734,300 0 0 0
GVT
76.5
76.5
76.50 76.50 76.50 6,000 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 600 0 0 0
HAF
17.4
17.4
15.80 17.40 15.80 1,200 0 0 0
HAG
11.8
11.8
12.15 12.20 11.80 7,333,200 0 0 0
HAH
39.5
39.5
42.45 42.50 39.50 10,568,500 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.7
10.7
10.90 10.90 10.70 10,300 0 0 0
HAP
4.2
4.2
4.26 4.26 4.14 152,200 0 0 0
HAR
3.6
3.6
3.81 3.87 3.57 169,000 0 0 0
HAS
9
9
9 9 9 600 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
4
4
4 4 3.60 300 0 0 0
HAX
15.3
15.3
15.50 15.70 15.15 2,269,900 0 0 0
HBC
5.9
5.9
5.85 6.19 5.77 2,451,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HBS
7.5
7.5
7.76 7.76 7.42 41,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24
24
24 24 24 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.2
12.2
12.10 12.20 12.10 1,000 0 0 0
HCD
9.9
9.9
10.15 10.15 9.85 395,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
25.50 25.50 24 8,134,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.9
18.9
19 19 18.70 14,000 0 0 0
HD6
15.8
15.8
16.20 16.40 15.70 72,000 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HDB
25.8
25.8
26.35 26.70 25.70 8,071,100 0 0 0
HDC
23.7
23.7
24.74 24.78 23.30 1,850,100 0 0 0
HDG
26.7
26.7
28.05 28.20 26.35 7,071,200 0 0 0
HDM
32
32
32.80 32.80 32 28,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
60
60
60 60 60 200 0 0 0
HEJ
10.9
10.9
9.90 10.90 9.90 1,900 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.70 8.70 8.70 400 0 0 0
HFC
7
7
7 7 7 0 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 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
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.4
9.4
9.66 9.67 9.38 321,700 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.5
9.5
10.10 10.15 9.30 2,767,300 0 0 0
HHV
10.9
10.9
11.30 11.35 10.70 3,154,300 0 0 0
HID
2.7
2.7
2.90 2.90 2.65 163,800 0 0 0
HIG
10.5
10.5
10.10 10.50 10.10 14,700 0 0 0
HII
5.3
5.3
5.68 5.68 5.28 425,100 0 0 0
HIO
13.6
13.6
15.50 15.50 13.60 182,700 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
34.4
34.4
34.38 34.38 34.38 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HKT
8.3
8.3
8.30 8.30 8.30 2,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLD
26.3
26.3
26.80 26.80 26.30 52,000 0 0 0
HLO
20.5
20.5
20.50 20.50 20.50 300 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
11.1
11.1
11.03 11.08 10.61 41,000 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.90 13.90 12.80 400 0 0 0
HMR
22.4
22.4
22.80 22.80 21 28,400 0 0 0
HMS
29.9
29.9
30.80 31.40 29.50 59,300 0 0 0
HNB
11.2
11.2
11.20 11.20 11.20 100 0 0 0
HND
13.8
13.8
14.10 14.10 13.60 40,200 0 0 0
HNF
27
27
27.60 27.60 27 2,700 0 0 0
HNG
3.9
3.9
3.91 4.05 3.85 4,426,700 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 70,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.20 3.90 79,100 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
26.1
26.1
26.10 26.10 26.10 200 0 0 0
HPG
26.7
26.7
27.50 27.65 26.60 30,480,400 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 700 0 0 0
HPI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72.7
72.7
71 72.70 70 2,200 0 0 0
HPT
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPW
19
19
19 19 19 1,000 0 0 0
HPX
5.4
5.4
5.70 5.73 5.30 2,151,300 0 0 0
HQC
3.4
3.4
3.50 3.51 3.36 3,542,900 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.9
45.9
43 45.90 42.70 600 0 0 0
HRT
13.1
13.1
12.70 13.70 12.50 59,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.9
20.9
21.80 22 20.65 15,122,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.6
4.6
4.64 4.68 4.59 111,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.2
4.2
4.50 4.50 4.20 300,700 0 0 0
HT1
12.3
12.3
12.85 12.85 12.15 894,800 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.3
4.3
4.30 4.50 4.30 12,200 0 0 0
HTG
43.9
43.9
45.55 45.80 42.50 87,700 0 0 0
HTI
16
16
16 16 15.70 30,600 0 0 0
HTL
18.3
18.3
18 18.95 18 1,100 0 0 0
HTM
10
10
10 10 10 1,400 0 0 0
HTN
9.9
9.9
10.35 10.50 9.90 480,900 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.3
9.3
9.54 9.55 9.30 9,600 0 0 0
HU1
6.3
6.3
5.94 6.26 5.94 3,000 0 0 0
HU4
13
13
13.40 13.40 13 3,500 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
17.9
17.9
18.15 18.15 17.75 31,800 0 0 0
HUG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HUT
16.6
16.6
16.80 16.90 16.30 2,008,500 0 0 0
HVA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.3
9.3
8.93 9.47 8.92 1,432,200 0 0 0
HVN
20.7
20.7
20.70 21.25 20 7,321,100 0 0 0
HVT
80.5
80.5
81.50 81.80 80 24,400 0 0 0
HVX
2.6
2.6
2.60 2.60 2.55 14,900 0 0 0
HWS
15.7
15.7
15.84 16.03 15.65 24,000 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
25
25
25 25 25 700 0 0 0
ICF
4.9
4.9
5 5 4.40 9,800 0 0 0
ICG
7.8
7.8
7.70 8 7.40 15,500 0 0 0
ICI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ICN
42.5
42.5
44.80 44.80 42 3,500 0 0 0
ICT
12.5
12.5
12.83 12.92 12.39 43,100 0 0 0
IDC
57.2
57.2
59 59.10 56.80 1,244,900 0 0 0
IDI
8.9
8.9
9.31 9.33 8.80 1,527,100 0 0 0
IDJ
6.1
6.1
6.40 6.50 5.90 1,356,700 0 0 0
IDP
250
250
250 250 250 1,100 0 0 0
IDV
37
37
37.90 38 37 16,900 0 0 0
IFS
30
30
30.50 31.10 29.50 11,100 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.8
13.8
14.75 14.80 13.75 9,667,200 0 0 0
ILA
4.2
4.2
4.20 4.20 4.10 33,400 0 0 0
ILB
32.0
32.0
32.79 32.79 32.04 33,400 0 0 0
ILC
6.5
6.5
5.60 6.50 5.60 200 0 0 0
ILS
10.9
10.9
11.90 11.90 10.90 1,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
39.8
39.8
40.95 41.65 39.30 149,300 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
53.9
53.9
54.70 54.70 53 300 0 0 0
IPA
13
13
13.10 13.40 13 106,500 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.1
30.1
30.10 30.20 30.10 2,000 0 0 0
IST
37.6
37.6
37.52 37.61 37.52 300 0 0 0
ITA
3.6
3.6
3.82 3.82 3.60 890,700 0 0 0
ITC
11.1
11.1
11.70 11.70 10.90 971,200 0 0 0
ITD
13.3
13.3
13.50 13.60 12.80 204,100 0 0 0
ITQ
2.6
2.6
2.80 2.80 2.50 200,900 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 38,100 0 0 0
IVS
10.4
10.4
10.70 11.30 10.30 115,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.4
3.4
3.48 3.49 3.35 664,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26
26
27.20 27.20 25.90 4,615,400 0 0 0
KCB
8.4
8.4
8.70 8.70 8.40 7,500 0 0 0
KCE
10.7
10.7
10.67 10.67 10.67 0 0 0 0
KDC
58.1
58.1
58.30 58.30 57.40 742,300 0 0 0
KDH
34.8
34.8
36.25 36.25 34.60 2,273,700 0 0 0
KDM
16.8
16.8
17.10 17.10 16.40 19,400 0 0 0
KGM
7
7
7.20 7.20 6.90 36,100 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.2
5.2
5.30 5.34 5.16 2,534,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.90 9.90 9.72 75,200 0 0 0
KHS
14.8
14.8
14.80 14.80 14.80 100 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.9
11.9
11.80 11.90 11.70 104,500 0 0 0
KMR
3.5
3.5
3.46 3.50 3.40 47,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.3
39.3
39.65 39.75 39.10 283,500 0 0 0
KPF
2.4
2.4
2.56 2.57 2.41 62,000 0 0 0
KSB
17.3
17.3
18.30 18.45 17.30 1,612,600 0 0 0
KSD
3.6
3.6
3.80 3.80 3.60 400 0 0 0
KSF
40.7
40.7
40.70 40.80 40.60 14,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.60 3.60 3.30 497,100 0 0 0
KST
13.1
13.1
11.04 13.14 10.95 5,300 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
19.5
19.5
19.50 19.50 19.50 200 0 0 0
KTS
42.5
42.5
43.50 43.50 42.50 1,500 0 0 0
KTT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
17.6
17.6
17.55 17.55 17.55 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
30
30
31.50 31.50 30 90,100 0 0 0
L18
33
33
34.50 34.50 32 23,100 0 0 0
L40
23.5
23.5
23.50 23.50 23.50 2,200 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 15,000 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.2
16.2
16.60 16.60 16 11,300 0 0 0
LAI
33
33
34.70 34.70 33 12,600 0 0 0
LAS
22.8
22.8
23.82 24.01 22.09 2,074,700 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
23
23 23 23 0 0 0 0
LBM
29
29
28.95 29 28 40,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.4
10.4
10.64 10.69 10.30 1,654,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.0
2.0
2.01 2.10 1.96 2,717,800 0 0 0
LDP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.25 6.25 6.25 0 0 0 0
LG9
6.7
6.7
6.70 6.70 6.60 2,600 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.8
2.8
2.80 2.82 2.63 56,200 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
66.5
66.5
66.54 67.03 64.58 4,100 0 0 0
LHG
37.7
37.7
40 40 37.65 564,000 0 0 0
LIC
23.1
23.1
22.80 24.40 21.90 10,100 0 0 0
LIG
3.4
3.4
3.40 3.60 3.30 506,800 0 0 0
LIX
38
38
39 39.10 37.40 35,000 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.4
13.4
13.70 13.70 12 22,600 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LMH
1
1
1 1 1 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
29
29
29.30 29.70 28.40 3,876,100 0 0 0
LPT
9
9
9.70 9.70 9 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
10.40 10.40 9.50 29,600 0 0 0
LSS
11.9
11.9
12.60 12.75 11.90 1,461,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.6
15.6
16.30 16.30 15.40 370,100 0 0 0
M10
23.1
23.1
23.90 23.90 22 14,500 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
18.5
18.5
17.30 18.50 17.30 1,100 0 0 0
MAS
38
38
38 38 37.50 1,700 0 0 0
MBB
23.4
23.4
24.40 24.55 23.25 32,341,200 0 0 0
MBG
3.5
3.5
3.50 3.60 3.40 637,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
26.46 26.63 24.03 7,239,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.10 8,400 0 0 0
MCH
202
202
200 202 197.60 65,600 0 0 0
MCM
37.7
37.7
39.60 39.60 37.20 51,600 0 0 0
MCO
16.1
16.1
15.70 16.10 15.30 10,600 0 0 0
MCP
28.2
28.2
28.10 28.20 28.10 14,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 12,800 0 0 0
MDF
7
7
7 7 7 400 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31
31
34.50 34.50 30.10 227,500 0 0 0
MGC
5.4
5.4
6 6 5.40 21,800 0 0 0
MGG
30
30
30 30 30 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
33.2
33.2
32.22 33.20 32.22 2,000 0 0 0
MHC
8.0
8.0
8.16 8.28 8.01 135,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16.8
16.8
22 22 16.80 1,000 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.3
18.3
19.35 19.50 18.30 603,400 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 100 0 0 0
MML
26
26
27.10 27.10 26 33,000 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17.50 17.50 16.90 83,000 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
21
21
20.60 21 20.50 800 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.1
11.1
11.23 11.31 11.04 7,748,700 0 0 0
MSH
44
44
46.30 46.30 43.05 160,900 0 0 0
MSN
71.8
71.8
74.10 74.90 70.80 7,659,500 0 0 0
MSR
12.8
12.8
13.70 13.70 12.80 436,200 0 0 0
MST
4.8
4.8
5 5 4.60 860,900 0 0 0
MTA
5.2
5.2
4.80 5.20 4.80 227,900 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
5.2
5.2
6.10 6.10 5.20 6,200 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 0 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
19.8
19.8
20.10 21.10 19.80 8,600 0 0 0
MVC
10
10
10.10 10.10 10 8,000 0 0 0
MVN
38
38
41.60 42.60 37.40 17,100 0 0 0
MWG
62.1
62.1
63.80 63.80 61.50 10,605,900 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16.8
16.8
15.91 16.82 15.45 135,600 0 0 0
NAG
11.3
11.3
11.20 11.30 10.90 139,500 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
27
27
27 27 27 5,000 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18
18
18 18.35 18 4,900 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
22.8
22.8
22.80 22.90 22.55 18,500 0 0 0
NBC
11.5
11.5
11.50 11.70 11.30 129,200 0 0 0
NBE
12.2
12.2
12.40 12.40 12.20 1,100 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 5,100 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
NCG
11
11
11.80 11.80 11 1,800 0 0 0
NCS
27
27
27 27 27 4,300 0 0 0
NCT
95
95
96.70 96.70 95 19,300 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
141
141
141 141 141 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.60 9.60 9.10 260,400 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.10 6.20 6.10 1,700 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
NED
6.6
6.6
6.90 6.90 6.30 131,300 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
91.9
91.9
91.87 91.87 91.87 0 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
27.5
27.5
29.45 29.45 27.45 2,490,700 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.5
16.5
16.90 16.90 16.05 378,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.40 11.40 11.25 5,200 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
NKG
21.2
21.2
22.65 22.70 21.05 9,741,200 0 0 0
NLG
39.3
39.3
41.20 41.40 39 2,999,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.4
22.4
22.60 22.60 21.82 58,000 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.7
6.7
6.85 6.85 6.66 84,200 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
14.70 14.70 14.70 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.3
4.3
4.30 4.40 4.20 189,000 0 0 0
NS2
18.3
18.3
18.20 18.50 18.10 11,100 0 0 0
NSC
74.3
74.3
75.50 75.50 74.30 3,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.60 47,200 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 300 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.44 10.44 10.26 2,400 0 0 0
NT2
19.4
19.4
20 20.10 19.35 681,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
201
201
206 206 201 6,300 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.9
53.9
53.94 53.94 53.94 0 0 0 0
NTL
23.9
23.9
25.45 25.70 23.85 4,733,500 0 0 0
NTP
56.4
56.4
55.30 61.70 55.30 948,600 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 5,900 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 500 0 0 0
NVB
9.1
9.1
9.30 9.30 9 167,700 0 0 0
NVL
11.2
11.2
11.90 11.90 11.10 10,556,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8.10 8.10 7.85 15,700 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.8
6.8
7 7 6.80 8,300 0 0 0
OCB
12.0
12.0
12.13 12.13 11.96 1,048,800 0 0 0
OCH
6
6
6 6 6 21,600 0 0 0
ODE
42.7
42.7
42.90 43.10 42.70 20,500 0 0 0
OGC
5.2
5.2
5.30 5.30 5.17 160,900 0 0 0
OIL
13.9
13.9
14.40 14.60 13.81 2,815,000 0 0 0
ONE
5.2
5.2
5.40 5.40 5.20 69,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.7
23.7
24 24 23.65 6,900 0 0 0
ORS
12.6
12.6
13 13 12.30 1,723,100 0 0 0
PAC
41.2
41.2
41.50 42.20 39.80 39,900 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.1
22.1
22.85 22.90 22 1,184,200 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
PAS
3.8
3.8
3.80 3.90 3.70 186,600 0 0 0
PAT
87
87
88.90 88.90 87 32,800 0 0 0
PBC
7.5
7.5
8 8.10 7.50 112,200 0 0 0
PBP
14
14
14.20 14.20 13 12,100 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
27.9
27.9
29 29.10 27.75 4,952,200 0 0 0
PCC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
PCE
18.4
18.4
18.70 18.70 18.42 1,700 0 0 0
PCF
5
5
4.90 5 4.70 10,800 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
PCH
10.3
10.3
9.10 10.30 9.10 127,600 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
12.1
12.1
11.50 12.60 11.50 61,300 0 0 0
PDB
10
10
10 10 10 100 0 0 0
PDC
4.7
4.7
5.10 5.10 4.70 200 0 0 0
PDN
117
117
117 117 117 200 0 0 0
PDR
17.7
17.7
19 19.10 17.70 9,689,600 0 0 0
PDV
13.1
13.1
14.26 14.26 12.94 159,900 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7 7 7 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
38.5
38.5
38.50 38.50 38.50 1,000 0 0 0
PET
25
25
26.60 26.60 25 1,087,500 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 117,100 0 0 0
PGB
16.3
16.3
16.90 16.90 16.20 6,900 0 0 0
PGC
14.9
14.9
15.20 15.20 14.75 34,400 0 0 0
PGD
31.9
31.9
32.21 32.36 31.54 24,100 0 0 0
PGI
23.7
23.7
23.50 23.70 23.50 1,200 0 0 0
PGN
6.4
6.4
6.30 6.40 6.30 500 0 0 0
PGS
32.9
32.9
31 32.90 31 2,600 0 0 0
PGT
3.4
3.4
3.40 3.40 3.30 8,300 0 0 0
PGV
22.4
22.4
22.30 22.40 21.50 57,500 0 0 0
PHC
5.6
5.6
5.66 5.66 5.59 78,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
76
76
76 76 76 400 0 0 0
PHP
25.8
25.8
26.80 27 25.70 228,600 0 0 0
PHR
54.2
54.2
57.80 57.80 54.20 311,900 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
31.5
31.5
29.41 31.65 28.66 1,500 0 0 0
PIC
24.6
24.6
27.10 27.10 22.19 1,100 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
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PIV
3.4
3.4
3.70 3.70 3.30 172,400 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10.4
10.4
10.40 10.40 10.40 400 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 2,000 0 0 0
PLC
25.3
25.3
26.10 26.20 25.10 254,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.4
3.4
4.50 4.50 3.40 3,000 0 0 0
PLP
5
5
5.15 5.15 4.90 2,800 0 0 0
PLX
45.3
45.3
46.10 46.60 45.30 2,571,700 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 2,900 0 0 0
PMC
87.4
87.4
87.22 87.42 87.22 400 0 0 0
PMG
7.1
7.1
7.07 7.07 7.07 100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
30.1
30.1
30.30 30.30 30.10 800 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
10.2
10.2
9.98 10.20 9.98 900 0 0 0
PND
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.8
97.8
96.50 99.30 95.60 2,463,900 0 0 0
PNP
21.4
21.4
20.20 22 20.20 1,000 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
22
22.20 22.20 19.60 6,600 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.2
13.2
13.55 13.60 12.90 11,728,300 0 0 0
PPC
13.4
13.4
13.60 13.75 13.35 385,200 0 0 0
PPE
13.2
13.2
13 13.20 13 7,700 0 0 0
PPH
29.2
29.2
29.80 29.90 29.20 78,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
16.40 17.90 16.30 2,100 0 0 0
PPS
11.7
11.7
11.70 12.20 11.60 10,400 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
19.60 20.50 19.60 1,000 0 0 0
PRE
18.4
18.4
18.60 18.60 18.40 12,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 2,100 0 0 0
PRT
11
11
11.10 11.10 11 3,100 0 0 0
PSB
7.9
7.9
7.90 8 7 442,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.1
13.1
13.20 13.20 12.80 46,700 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.10 5.27 5.07 864,500 0 0 0
PSI
7.4
7.4
7.60 7.60 7.40 138,600 0 0 0
PSL
13.8
13.8
12.11 13.79 12.11 200 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSW
7.4
7.4
7.72 7.72 7.44 54,400 0 0 0
PTB
64
64
68 68 64 267,300 0 0 0
PTC
5.3
5.3
5.31 5.43 5.30 13,500 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 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
16
16
16 16 16 0 0 0 0
PTI
30.5
30.5
30.50 30.50 30.50 500 0 0 0
PTL
3.3
3.3
3.32 3.48 3.17 160,200 0 0 0
PTO
15
15
15 15 15 1,500 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 1,900 0 0 0
PTX
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PV2
2.4
2.4
2.60 2.60 2.30 245,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28
28
28.60 29.60 27.70 429,900 0 0 0
PVC
13.9
13.9
13.90 14.30 13.50 1,775,700 0 0 0
PVD
27.9
27.9
27.90 28.60 27.40 6,717,300 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7
7
7.20 7.20 6.90 65,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
49.8
49.8
49.95 49.95 49.19 68,300 0 0 0
PVM
15.5
15.5
15.80 15.80 15.40 19,600 0 0 0
PVO
7
7
7.20 7.50 6.90 126,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40
40
40.20 41.30 39.60 5,302,500 0 0 0
PVT
27.7
27.7
28.55 28.80 27.05 3,896,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
3.4
3.4
3.50 3.50 3.20 9,800 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.40 2.40 2.30 26,100 0 0 0
PXL
13.4
13.4
13.40 13.60 13 163,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.3
3.3
3.30 3.40 3.20 49,400 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
6.8
6.8
7.37 7.38 6.84 1,489,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39.5
39.5
39.50 39.50 39.50 0 0 0 0
QNC
6.8
6.8
6.90 6.90 6.80 17,100 0 0 0
QNP
36.5
36.5
37 37 36.50 2,200 0 0 0
QNS
47.8
47.8
47.80 47.99 47.70 304,800 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 200 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QPH
28.5
28.5
28.51 28.51 28.51 0 0 0 0
QSP
27
27
27 27 27 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.5
12.5
12.60 12.60 12.50 18,200 0 0 0
QTP
14.9
14.9
15.10 15.20 14.70 291,700 0 0 0
RAL
143.9
143.9
144.73 145.51 142.66 19,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
RDP
2.4
2.4
2.55 2.55 2.39 2,251,000 0 0 0
REE
67.9
67.9
69.40 69.40 66 1,596,500 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
26.9
26.9
28.40 28.40 25.30 2,000 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
42.8
42.8
42.80 42.80 42.80 0 0 0 0
S55
56
56
56 56 56 2,500 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 0 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
9.1
9.1
9.40 9.50 9 170,000 0 0 0
SAB
55
55
55.80 57.50 55 1,285,700 0 0 0
SAC
24
24
24.90 24.90 24 19,100 0 0 0
SAF
46.5
46.5
46.50 46.50 46.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.5
6.5
6.97 7 6.54 871,000 0 0 0
SAP
9
9
9 9 9 0 0 0 0
SAS
31.3
31.3
31.83 32.03 31.34 54,100 0 0 0
SAV
22.4
22.4
24 24.10 22.35 425,000 0 0 0
SB1
6.9
6.9
6.87 6.87 6.87 100 0 0 0
SBA
32.4
32.4
31.90 32.35 31.60 44,800 0 0 0
SBB
14.5
14.5
14.50 14.50 14 28,300 0 0 0
SBD
7.6
7.6
8.10 8.10 7.20 42,700 0 0 0
SBG
13.8
13.8
13.75 13.80 13.50 357,600 0 0 0
SBH
59
59
59 59 59 100 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 1,400 0 0 0
SBR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SBS
5.5
5.5
5.80 5.80 5.40 1,085,900 0 0 0
SBT
12.5
12.5
12.90 12.95 12.45 10,071,600 0 0 0
SBV
10.7
10.7
10.85 10.85 10.40 1,800 0 0 0
SC5
18.1
18.1
18.13 18.13 18.13 0 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.9
64.9
65 65.10 64.80 38,500 0 0 0
SCI
10.1
10.1
10.80 10.80 10 136,500 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 15,500 0 0 0
SCL
26.1
26.1
27.50 27.70 26 16,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.0
6.0
6.15 6.19 5.90 1,464,300 0 0 0
SCS
82.4
82.4
85.80 85.80 82.10 177,100 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.60 4.80 4.60 1,500 0 0 0
SD3
6.5
6.5
6.50 6.50 6.30 14,000 0 0 0
SD5
7.8
7.8
7.80 7.80 7.60 36,000 0 0 0
SD6
3
3
3 3 3 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.8
12.8
12.70 13 12.60 46,400 0 0 0
SDA
5.4
5.4
5.70 5.70 5.20 146,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDD
1.7
1.7
1.80 1.80 1.70 68,400 0 0 0
SDG
16
16
16 16 16 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SDN
32
32
32 32 32 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 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
29.4
29.4
29.30 29.40 28.90 2,600 0 0 0
SEB
47.9
47.9
50.18 50.18 47.91 600 0 0 0
SED
22.1
22.1
23.50 23.50 22 11,500 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SFG
10.8
10.8
11.30 11.35 10.60 26,100 0 0 0
SFI
31.7
31.7
31.35 32.10 31.35 3,100 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGB
13
13
13.10 13.10 12.90 25,500 0 0 0
SGC
112.5
112.5
112.52 112.52 112.52 0 0 0 0
SGD
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SGH
23
23
24 24 23 700 0 0 0
SGI
15
15
15 15 15 0 0 0 0
SGN
81.6
81.6
82.66 83.05 81.50 68,700 0 0 0
SGP
22.4
22.4
24.30 24.30 22 254,200 0 0 0
SGR
26.8
26.8
27.80 27.80 26.25 129,000 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
13.8
13.8
14.30 14.30 13.60 92,700 0 0 0
SHA
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SHB
10.9
10.9
11.15 11.20 10.85 28,793,000 0 0 0
SHC
17.7
17.7
18.20 18.20 17.70 300 0 0 0
SHE
10.8
10.8
10.50 11 10.20 13,900 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.9
14.9
14.80 14.85 14.60 209,600 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 500 0 0 0
SHP
35
35
35.05 35.05 35 2,400 0 0 0
SHS
15.1
15.1
16.20 16.40 14.90 27,165,400 0 0 0
SID
13.1
13.1
14.40 14.70 13.10 7,900 0 0 0
SIG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SIV
35.5
35.5
35.50 35.60 35.50 2,100 0 0 0
SJ1
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
16.05 16.20 15.50 266,100 0 0 0
SJE
27.9
27.9
27.90 27.90 27.20 1,291,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15
15
14.30 16 14.30 4,000 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
63.3
63.3
66.40 66.40 62 29,600 0 0 0
SKG
11.9
11.9
11.95 12 11.80 347,800 0 0 0
SKH
28.8
28.8
28.90 28.90 28.80 5,700 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.1
38.1
38 38.60 38 6,100 0 0 0
SLS
190
190
192.10 192.10 188.40 17,200 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 800 0 0 0
SMB
36.0
36.0
36.18 36.18 35.62 700 0 0 0
SMC
11.5
11.5
12 12.20 11.50 2,291,900 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
36.9
36.9
37.20 37.20 36.90 1,700 0 0 0
SP2
17.2
17.2
17.20 17.20 17.20 600 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.1
2.1
2.20 2.20 2.10 6,500 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 23,100 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
4 4.10 3.70 542,200 0 0 0
SRB
2.1
2.1
2.40 2.40 2 49,200 0 0 0
SRC
32.6
32.6
33.19 33.19 32.31 2,900 0 0 0
SRF
9.3
9.3
9.24 9.28 8.82 5,400 0 0 0
SRT
11.4
11.4
12 12 11 46,900 0 0 0
SSB
19.4
19.4
19.26 19.70 19.08 2,893,400 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.20 11.20 11.20 400 0 0 0
SSH
67.8
67.8
68 68.10 67.70 44,800 0 0 0
SSI
30.3
30.3
32.10 32.10 30 23,876,700 0 0 0
SSM
8.2
8.2
7.40 8.20 7.40 1,600 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.2
8.2
8.64 8.64 8.14 728,800 0 0 0
STB
28.1
28.1
29 29.25 28.05 11,998,200 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 300 0 0 0
STG
44
44
44 44 44 1,200 0 0 0
STH
7.9
7.9
7.90 8 7.90 2,300 0 0 0
STK
25.5
25.5
26.20 26.30 25.30 270,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
24.9
24.9
26.49 26.49 24.77 2,700 0 0 0
SVD
2.8
2.8
2.91 2.91 2.80 57,100 0 0 0
SVG
5
5
5 5.70 5 8,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3
3
3 3 2.90 1,900 0 0 0
SVT
11.6
11.6
11.57 11.62 11.57 4,500 0 0 0
SWC
31.9
31.9
30.40 34.90 30.10 1,700 0 0 0
SZB
41
41
41.90 41.90 40.20 19,900 0 0 0
SZC
36.6
36.6
38.45 38.45 36.50 1,509,500 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
32.8
32.8
29.48 32.76 29.09 11,500 0 0 0
SZL
43.8
43.8
43.85 43.85 43 9,200 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TA9
12.7
12.7
13 13 12.30 21,000 0 0 0
TAL
17.6
17.6
18.14 18.14 17.12 4,300 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.3
40.3
40.27 40.27 40.27 5,800 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 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
23
23.20 23.25 22.55 11,637,400 0 0 0
TCD
5.4
5.4
5.53 5.55 5.25 561,200 0 0 0
TCH
16.9
16.9
18.10 18.15 16.85 22,155,800 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
34.9
34.9
35 35 34.50 24,900 0 0 0
TCM
49
49
49.20 49.60 46.45 5,277,200 0 0 0
TCO
13.6
13.6
13.30 13.60 13 318,700 0 0 0
TCR
3.3
3.3
3.07 3.28 3.07 500 0 0 0
TCT
19
19
19.50 19.50 18.60 30,200 0 0 0
TCW
30.3
30.3
31 31 30.10 16,100 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
10.5
10.5
10.95 11.20 10.45 1,019,200 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.3
5.3
5.38 5.44 5.11 46,700 0 0 0
TDH
3.0
3.0
3.10 3.10 3 171,400 0 0 0
TDM
48.6
48.6
48.65 48.65 48.60 4,500 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.5
30.5
30.45 32.27 30.45 109,000 0 0 0
TDS
13
13
13.20 13.50 13 24,700 0 0 0
TDT
7.1
7.1
7 7.10 6.90 47,000 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
65
65
65 65 65 0 0 0 0
TEG
9.2
9.2
9.38 9.48 9.10 42,500 0 0 0
TEL
11
11
10.60 11 10.60 6,900 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
22.5
22.5
22.50 22.50 22.50 103,500 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.9
3.9
3.90 3.90 3.90 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 200 0 0 0
THD
35.1
35.1
35.50 35.50 35.10 3,700 0 0 0
THG
41.6
41.6
42.30 42.30 41.30 18,000 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.9
12.9
13 13.20 12.50 103,900 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.5
25.5
25.60 25.60 24.80 31,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.5
13.5
14.60 14.80 13.40 2,339,800 0 0 0
TIN
10.9
10.9
10.10 10.90 10 2,500 0 0 0
TIP
23.8
23.8
25 25.20 23.50 1,101,000 0 0 0
TIS
6
6
6.20 6.20 5.50 113,300 0 0 0
TIX
35
35
35 35 35 400 0 0 0
TJC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.2
5.2
5.12 5.18 5.12 121,200 0 0 0
TLG
53.0
53.0
53.72 54.02 52.74 126,900 0 0 0
TLH
6.4
6.4
6.40 6.60 6.36 2,298,000 0 0 0
TLI
4.8
4.8
4.40 4.80 4.40 400 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 4,500 0 0 0
TLT
20.9
20.9
20.90 20.90 20.90 100 0 0 0
TMB
71.4
71.4
75.60 75.60 71 33,900 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
54.7
54.7
54.70 54.70 54.70 0 0 0 0
TMP
70
70
70 70 70 100 0 0 0
TMS
50.6
50.6
50 51 48.05 600 0 0 0
TMT
9.8
9.8
9.54 9.79 9.30 4,500 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
11.54 11.58 11.41 2,300 0 0 0
TNA
4.3
4.3
4.40 4.50 4.25 432,900 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TNG
24.3
24.3
25.42 25.52 23.35 5,607,200 0 0 0
TNH
21.5
21.5
21.82 21.82 20.52 1,068,600 0 0 0
TNI
2.5
2.5
2.58 2.58 2.45 83,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.1
27.1
27.10 27.10 27.10 200 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.1
4.1
4.49 4.49 4.13 302,900 0 0 0
TNW
11
11
11 11 11 100 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
59.6
59.6
59.70 60.40 59.50 18,500 0 0 0
TOT
17.6
17.6
17.64 17.64 17.64 100 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
TPB
17.7
17.7
18.20 18.25 17.50 14,226,800 0 0 0
TPC
6.2
6.2
6.20 6.20 6.20 7,100 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
11.2
11.2
10.50 11.20 10.50 400 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 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
78
78
78 78 77.80 700 0 0 0
TRC
39.9
39.9
39.65 40.90 39 1,300 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
6.7
6.7
6.10 6.70 6.10 2,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.6
45.6
42.20 46.90 42.20 33,100 0 0 0
TSC
2.8
2.8
2.89 2.90 2.75 234,900 0 0 0
TSD
4.9
4.9
4.20 4.90 4.20 500 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TSJ
21.0
21.0
21.02 21.02 21.02 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.1
10.1
10.65 10.65 9.99 1,288,500 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTD
77
77
77 77 77 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.7
3.7
3.74 3.75 3.65 1,828,900 0 0 0
TTG
14.2
14.2
15 15 14.20 1,900 0 0 0
TTH
2.7
2.7
3.10 3.10 2.70 722,400 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.4
15.4
15.90 16.50 14.90 479,300 0 0 0
TTP
80
80
85.90 85.90 80 500 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 100 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.7
22.7
23.00 23.00 22.71 6,800 0 0 0
TV2
31.4
31.4
33.35 33.35 31.30 776,500 0 0 0
TV3
12
12
12.40 12.40 12 8,800 0 0 0
TV4
14.1
14.1
14.20 14.20 13.90 1,800 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 1,200 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.5
8.5
8.61 8.65 8.44 932,800 0 0 0
TVC
10
10
10.60 10.60 9.70 2,237,200 0 0 0
TVD
12.6
12.6
12.80 12.80 12.50 81,900 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
9
9
9.30 9.40 8.50 910,100 0 0 0
TVS
19.6
19.6
20.65 20.85 19.45 617,900 0 0 0
TVT
16.2
16.2
16.20 16.20 16.20 1,300 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
6.6
6.6
7.30 7.40 6.60 73,000 0 0 0
TYA
12.9
12.9
13 13 12.20 15,200 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.50 9.50 9.40 9,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
38
38
38.50 38.50 38 9,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
9.10 9.10 8.90 22,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
9.4
9.4
9.50 9.70 9.30 607,700 0 0 0
VAF
13
13
13.10 13.10 13 1,600 0 0 0
VAV
42.2
42.2
42.20 42.20 42.20 900 0 0 0
VBB
10
10
10.30 10.30 10 4,500 0 0 0
VBC
20.5
20.5
19.50 20.50 19.50 2,100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.4
7.4
7.50 7.60 7.20 94,900 0 0 0
VC3
27.7
27.7
27.90 28.10 27.30 391,500 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
24.2
24.2
22 24.20 22 2,500 0 0 0
VC7
8.7
8.7
9.30 9.40 8.70 362,500 0 0 0
VC9
4.5
4.5
4.50 4.50 4.30 9,900 0 0 0
VCA
9.0
9.0
9.11 9.54 8.77 4,400 0 0 0
VCB
90.7
90.7
89.30 91.40 89.20 4,800,600 0 0 0
VCC
9.5
9.5
9.80 9.80 9.50 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.2
217.2
217.20 217.20 217.20 0 0 0 0
VCG
17.7
17.7
18.20 18.45 17.60 3,289,500 0 0 0
VCI
32.1
32.1
34.20 34.20 32.02 5,979,100 0 0 0
VCM
16.2
16.2
13.80 16.20 13.80 200 0 0 0
VCP
22.9
22.9
23.80 23.90 22.60 68,900 0 0 0
VCR
24.4
24.4
24.50 24.50 24.40 1,800 0 0 0
VCS
64
64
69 69.20 64 355,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.1
30.1
31.10 31.10 30.10 10,900 0 0 0
VCX
4.2
4.2
4.30 4.30 4.20 4,500 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
19.7
19.7
22.71 22.71 19.69 1,000 0 0 0
VDP
36.5
36.5
36.50 36.50 36.50 100 0 0 0
VDS
19.5
19.5
20.90 20.90 19.45 1,944,000 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.10 1,600 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 100 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 30,500 0 0 0
VEA
41.1
41.1
42.80 42.80 41 1,430,200 0 0 0
VEC
8.2
8.2
8.50 8.50 8.10 19,800 0 0 0
VEF
202
202
206.40 206.40 202 4,100 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.9
25.9
25 25.90 23.10 300 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
70.8
70.8
73.61 74.30 70.56 83,000 0 0 0
VFR
12.3
12.3
12.30 12.30 12.10 9,500 0 0 0
VGC
43.2
43.2
46.50 46.50 43 643,700 0 0 0
VGG
40.7
40.7
39.30 41 39.30 61,000 0 0 0
VGI
63
63
73.60 73.60 62.80 4,522,000 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
27.9
27.9
27.90 27.90 27.70 2,500 0 0 0
VGR
57.0
57.0
57.77 57.77 55.06 3,000 0 0 0
VGS
32
32
34 35.10 31.50 1,729,600 0 0 0
VGT
14.2
14.2
15.10 15.10 13.80 3,397,300 0 0 0
VGV
29.2
29.2
29.20 29.20 29.20 0 0 0 0
VHC
69.4
69.4
71 71.20 68.20 759,300 0 0 0
VHD
7.3
7.3
7.40 7.40 7.30 700 0 0 0
VHE
2.9
2.9
3.10 3.10 2.90 219,200 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.70 2,659,200 0 0 0
VHH
4.1
4.1
3.20 4.10 3.20 5,400 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
36.5
36.5
36.75 37 36 6,190,900 0 0 0
VIB
17.7
17.7
18.21 18.25 17.65 4,218,000 0 0 0
VIC
42.1
42.1
42.10 42.30 41.50 3,279,200 0 0 0
VID
5.4
5.4
5.46 5.46 5.40 33,000 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 400 0 0 0
VIF
16.5
16.5
16.60 16.60 16.50 3,200 0 0 0
VIG
6.8
6.8
7.20 7.20 6.70 384,900 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.3
18.3
18.30 18.30 18.30 600 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13
13
13.65 13.65 12.80 997,300 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.2
11.2
11.55 11.55 10.90 32,787,900 0 0 0
VJC
104.2
104.2
106.40 107 104.10 779,800 0 0 0
VLA
14
14
14 14 14 0 0 0 0
VLB
34.4
34.4
35.20 35.20 34.10 102,700 0 0 0
VLC
18.1
18.1
19.30 19.50 18 586,900 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
9.5
9.5
9.70 9.80 9.40 38,700 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.3
24.3
24.27 24.27 24.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.7
6.7
6.70 6.70 6.70 400 0 0 0
VMD
17.8
17.8
17.95 17.95 17 5,000 0 0 0
VMG
3.4
3.4
3.70 3.70 3.40 6,200 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
16.2
16.2
17.20 17.60 16.20 25,400 0 0 0
VNB
10.6
10.6
11 11 10.60 29,000 0 0 0
VNC
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VND
14.5
14.5
15.09 15.14 14.51 10,959,000 0 0 0
VNE
4.5
4.5
4.70 4.72 4.51 110,400 0 0 0
VNF
11
11
10.70 11.20 9.90 47,600 0 0 0
VNG
9.3
9.3
9.65 9.65 9 25,200 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
16.01 16.30 15.87 11,800 0 0 0
VNM
70.3
70.3
71.80 71.90 70.10 8,865,800 0 0 0
VNP
11.4
11.4
11.90 12 11.40 11,300 0 0 0
VNR
24.5
24.5
24.70 24.80 24.51 10,700 0 0 0
VNS
10.3
10.3
10.50 10.55 10.25 20,900 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 5.80 500 0 0 0
VNZ
550
550
550 550 540 1,100 0 0 0
VOC
17.5
17.5
17.80 17.80 16.80 1,200 0 0 0
VOS
16.0
16.0
17.10 17.15 15.95 6,195,900 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.6
18.6
19.15 19.15 18.45 15,647,200 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.4
26.4
26.70 26.70 26.30 4,900 0 0 0
VPG
12.7
12.7
13.45 13.60 12.60 742,800 0 0 0
VPH
9.2
9.2
9.30 9.53 8.85 589,400 0 0 0
VPI
57.5
57.5
58.50 58.50 56.90 1,185,700 0 0 0
VPR
15.4
15.4
15.40 15.40 15.40 2,000 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13.5
13.5
13.50 13.50 13.50 600 0 0 0
VRC
8.2
8.2
8.31 8.79 8.18 85,800 0 0 0
VRE
18.2
18.2
18.65 18.85 17.80 13,055,900 0 0 0
VRG
27.3
27.3
27.96 28.05 27.21 74,200 0 0 0
VSA
22.6
22.6
22.80 22.90 22.40 17,000 0 0 0
VSC
17.8
17.8
18.70 18.74 17.49 4,996,300 0 0 0
VSE
7
7
7.70 7.70 7 63,500 0 0 0
VSF
32
32
32.90 32.90 32 3,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.1
51.1
50.50 51.30 50 1,800 0 0 0
VSI
18
18
18 18 18 1,000 0 0 0
VSM
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
VSN
18.9
18.9
18.93 18.93 18.74 6,200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
10.9
10.9
10.60 10.90 10.60 500 0 0 0
VTC
8.8
8.8
8.90 8.90 8.80 800 0 0 0
VTD
8.3
8.3
8.40 8.50 8.10 26,700 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 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 7.70 7.70 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
61.3
61.3
65.40 65.50 59 44,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.1
14.1
14.70 15 13.80 3,446,800 0 0 0
VTP
70
70
75 75 70 1,597,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.2
22.2
22.90 22.90 22 24,900 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
4.90 5 4.70 25,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
13.8
13.8
13.70 14.30 13.50 533,600 0 0 0
VUA
16.4
16.4
17.10 17.10 16.40 2,900 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
16.5
16.5
16.50 16.50 16.50 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
13.6
13.6
13.60 13.60 13.60 0 0 0 0
WCS
228
228
228 228 228 500 0 0 0
WSB
48
48
48 48 48 2,100 0 0 0
WSS
5.2
5.2
5.40 5.40 5 25,600 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 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
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.50 7.50 7.10 41,200 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XPH
6.7
6.7
5.80 6.70 5.20 9,200 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 7,400 0 0 0
YEG
9.1
9.1
9.66 9.66 9.09 1,420,800 0 0 0
YTC
26
26
24.50 26 24.50 2,000 0 0 0
^HASTC
229.2
229.2
235.36 236.06 227.99 95,970,296 0 0 0
^UPCOM
93.5
93.5
95.07 95.25 93.04 56,785,627 0 0 0
^VN30
1,272
1,272
1,303.05 1,303.86 1,266.73 291,769,600 0 0 0
^VNINDEX
1,227.0
1,227.0
1,254.59 1,257.85 1,222.51 852,236,557 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |