DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/08/2024

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 05/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.6
37.6
37.58 37.58 37.58 0 0 0 0
AAA
10.6
10.6
11 11.15 10.55 9,415,600 0 0 0
AAH
3.8
3.8
4.10 4.10 3.70 3,047,500 0 0 0
AAM
7.5
7.5
7.60 7.60 7.52 3,200 0 0 0
AAS
6.7
6.7
7.20 7.20 6.60 940,100 0 0 0
AAT
3.3
3.3
3.55 3.55 3.32 46,200 0 0 0
AAV
5.7
5.7
6 6 5.60 852,400 0 0 0
ABB
7.6
7.6
7.80 7.80 7.50 3,047,800 0 0 0
ABC
11.5
11.5
12.27 12.27 11.31 42,800 0 0 0
ABI
24.1
24.1
25.30 25.30 24.10 61,500 0 0 0
ABR
12.6
12.6
12.30 12.60 11.80 2,100 0 0 0
ABS
4.3
4.3
4.45 4.50 4.25 492,600 0 0 0
ABT
38.5
38.5
38.50 38.50 38.50 200 0 0 0
ABW
8.5
8.5
9.10 9.10 8.50 173,100 0 0 0
ACB
23.2
23.2
23.60 23.85 23.15 20,086,500 0 0 0
ACC
12.4
12.4
13.10 13.10 12.40 17,000 0 0 0
ACE
34.8
34.8
34.34 35.30 33.67 2,300 0 0 0
ACL
12.1
12.1
12.10 12.35 11.65 42,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
107
107
108 112 107 246,700 0 0 0
ADC
20.6
20.6
20.60 20.60 20.60 100 0 0 0
ADG
13.6
13.6
13.60 13.60 13.60 400 0 0 0
ADS
9.7
9.7
10.08 10.26 9.66 498,100 0 0 0
AFX
7.6
7.6
7.70 7.70 7.20 362,700 0 0 0
AG1
9
9
9.10 9.10 9 1,100 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
17.8
17.8
18.04 18.68 17.76 1,041,600 0 0 0
AGM
2.7
2.7
2.85 2.85 2.68 261,000 0 0 0
AGP
40.5
40.5
40 40.70 40 1,800 0 0 0
AGR
16.3
16.3
16.30 17.15 16.20 1,173,900 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
10.5
10.5
12.90 12.90 10.50 2,000 0 0 0
ALT
13.3
13.3
13.40 13.40 13.20 9,000 0 0 0
ALV
6.7
6.7
6.90 7 6.70 62,200 0 0 0
AMC
16.2
16.2
16.20 16.30 16.20 500 0 0 0
AME
5.5
5.5
5.70 5.70 5.50 500 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.2
10.2
11.17 11.47 9.91 437,400 0 0 0
AMV
3
3
3.20 3.20 3 671,100 0 0 0
ANT
15.9
15.9
15.20 16.30 15.20 25,300 0 0 0
ANV
30.2
30.2
31.10 32.05 30.15 1,995,400 0 0 0
APF
58.5
58.5
58.70 59.50 58 39,700 0 0 0
APG
10.4
10.4
10.10 10.90 10.10 93,200 0 0 0
APH
8.7
8.7
8.70 9.03 8.65 2,974,500 0 0 0
API
7.1
7.1
7.30 7.70 7 1,142,500 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
6.6
6.6
7.10 7.20 6.50 1,061,400 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
28.6
28.6
25.90 28.60 25.90 1,300 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.15 19.15 19.15 1,500 0 0 0
ASM
8.6
8.6
8.85 9.08 8.60 2,402,600 0 0 0
ASP
4.2
4.2
4.48 4.48 4.17 56,500 0 0 0
AST
59
59
59 59 57.40 33,700 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 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
55 55.50 55 400 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
11.8
11.8
12 12 11.70 6,300 0 0 0
BAF
17.5
17.5
17.60 17.90 17.20 3,943,400 0 0 0
BAL
9
9
9 9 9 0 0 0 0
BAX
39.9
39.9
39.20 39.90 38.20 2,000 0 0 0
BBC
47.3
47.3
47.60 47.60 47.12 800 0 0 0
BBH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BBM
6
6
6 6 6 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 700 0 0 0
BBT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BCA
12.8
12.8
13.60 13.60 11.50 114,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.90 7.90 7.40 234,300 0 0 0
BCE
5.6
5.6
5.70 5.70 5.60 57,700 0 0 0
BCF
33.7
33.7
34.19 34.19 33.70 1,400 0 0 0
BCG
6.3
6.3
6.54 6.67 6.31 13,359,400 0 0 0
BCM
67.5
67.5
67 68 65 1,281,800 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
4.7
4.7
5.10 5.10 4.60 1,296,000 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
34.0
34.0
34.02 34.02 33.36 13,100 0 0 0
BDT
8.3
8.3
8.70 8.70 8.20 191,100 0 0 0
BDW
22.1
22.1
21.68 22.15 21.68 200 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
43.5
43.5
44.70 46 43.45 1,213,400 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 100 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
12
12
11 12 11 800 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
36.6
36.6
37.42 37.42 36.46 3,300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
BIC
33.3
33.3
35.58 35.58 33.29 97,200 0 0 0
BID
46.1
46.1
46.90 47.20 45 2,723,100 0 0 0
BIG
7.5
7.5
7.90 7.90 7.50 24,300 0 0 0
BIO
13.8
13.8
14 14 13.80 500 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
BKG
3.7
3.7
3.75 3.83 3.60 210,800 0 0 0
BLI
11.2
11.2
11.40 11.50 11 14,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.1
42.1
42.08 42.08 42.08 0 0 0 0
BMC
18.6
18.6
19.05 19.45 17.85 199,000 0 0 0
BMD
11
11
11 11 11 700 0 0 0
BMF
9.3
9.3
9.60 9.60 9.30 500 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.7
22.7
23.05 23.50 22.20 376,000 0 0 0
BMJ
9.1
9.1
9.10 9.70 9.10 10,100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
91
91
95.40 95.40 90.10 226,600 0 0 0
BMS
7.7
7.7
8.10 8.10 7.50 74,700 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.3
11.3
11.40 11.40 10.80 129,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.4
2.4
2.60 2.60 2.40 545,200 0 0 0
BPC
7.9
7.9
7.94 7.94 7.94 2,000 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,600 0 0 0
BRC
12.5
12.5
12.90 12.90 12.30 49,000 0 0 0
BRR
19
19
19 19 19 5,000 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22.3
22.3
22.30 22.50 22.20 39,100 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
BSG
11.1
11.1
12.30 12.30 11.10 3,500 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
43.3
43.3
41.80 45.15 41.75 1,405,500 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSQ
19.7
19.7
19.70 19.70 19.60 15,600 0 0 0
BSR
21.7
21.7
22 22.80 21.50 11,915,300 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 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BTD
18
18
18 18 18 200 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
29
29
29 29 29 700 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 18,000 0 0 0
BTP
12.6
12.6
13.10 13.10 12.60 25,100 0 0 0
BTS
5.2
5.2
5.30 5.40 5.20 1,900 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 0 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
10.6
10.6
11.09 11.27 10.64 2,415,300 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
41.9
41.9
43 43.15 41.55 990,500 0 0 0
BVL
9.8
9.8
10 10 9.80 1,400 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BVS
33.5
33.5
34.50 35.40 32.80 1,130,400 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
41
41
41.50 42 40.80 312,600 0 0 0
BWS
31.5
31.5
32 32 31.50 3,500 0 0 0
BXH
14.4
14.4
14.37 14.37 14.37 100 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
17.2
17.2
17.05 17.20 16.25 4,200 0 0 0
C47
5.7
5.7
5.80 5.99 5.65 14,400 0 0 0
C4G
8.6
8.6
9.10 9.10 8.60 856,600 0 0 0
C69
6.9
6.9
7.10 7.10 6.70 194,800 0 0 0
C92
3.3
3.3
3.20 3.30 3.20 17,300 0 0 0
CAB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.80 7.80 7.40 6,200 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
48
48
49 49.50 48 31,700 0 0 0
CAR
21
21
21 21 21 0 0 0 0
CAT
18.1
18.1
17.90 18.10 17.70 2,600 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
30.2
30.2
30.80 31.10 30 18,200 0 0 0
CC1
13
13
13.20 13.40 13 34,600 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
21
21 21 21 200 0 0 0
CCL
8.4
8.4
8.51 8.90 8.37 998,900 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
12.5
12.5
12.50 12.50 12.50 200 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
18.5
18.5
18.90 18.90 18.30 386,600 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
16.5
16.5
15 16.50 15 1,400 0 0 0
CDN
30
30
30.20 30.20 30 8,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.20 10.60 10.20 1,500 0 0 0
CDR
17
17
18 18 17 11,600 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
13.4
13.4
14.70 14.70 13.30 10,059,600 0 0 0
CET
6.3
6.3
6 6.30 5.70 63,900 0 0 0
CFM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
2.9
2.9
3.30 3.30 2.90 19,200 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7
7
7 7 7 0 0 0 0
CHP
32.3
32.3
32.73 32.73 32.35 7,200 0 0 0
CHS
10.8
10.8
10.96 10.96 10.77 200 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
9.9
9.9
10.20 10.20 9.70 17,300 0 0 0
CID
38.5
38.5
38.50 38.50 38.40 1,500 0 0 0
CIG
5.1
5.1
5.27 5.27 4.94 92,000 0 0 0
CII
13.6
13.6
14.45 14.55 13.60 6,290,900 0 0 0
CIP
2.9
2.9
3 3 2.90 1,400 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
55.7
55.7
56.51 56.51 55.70 1,600 0 0 0
CKD
24
24
24.10 24.10 24 2,100 0 0 0
CKG
23.8
23.8
23.65 24.10 23.50 188,800 0 0 0
CKV
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CLC
46.3
46.3
45.50 46.30 43.90 2,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
22.90 23.10 22.90 18,100 0 0 0
CLL
37.6
37.6
38.11 38.11 37.12 3,500 0 0 0
CLM
76
76
79.30 79.30 76 500 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
14.7
14.7
15.20 15.40 14.50 416,900 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CMD
20.2
20.2
19.30 20.20 19.30 2,700 0 0 0
CMF
290.2
290.2
290.20 290.20 290.20 0 0 0 0
CMG
48.7
48.7
51.10 52 48.65 1,537,900 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
9.9
9.9
10 10 9.10 51,000 0 0 0
CMN
65
65
65 65 65 200 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
19.2
19.2
18.70 19.60 18 910,500 0 0 0
CMT
12.1
12.1
13.07 13.35 12.13 21,000 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMW
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
CMX
8.3
8.3
8.89 8.89 8.27 1,042,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
CNG
34.5
34.5
35.30 36.65 34.45 878,500 0 0 0
CNN
34.1
34.1
34.59 34.59 34.10 200 0 0 0
CNT
17.4
17.4
20.15 20.15 17.39 59,100 0 0 0
COM
28.9
28.9
28.90 28.95 28.90 400 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 400 0 0 0
CPC
17.7
17.7
17.80 17.80 17.70 800 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
27.8
27.8
27.80 28 27.80 5,600 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.72 6.99 6.51 398,100 0 0 0
CRE
6.7
6.7
7.18 7.18 6.71 188,900 0 0 0
CSC
27.7
27.7
28.50 28.50 27.40 160,000 0 0 0
CSI
25.6
25.6
27 27.60 25 59,200 0 0 0
CSM
12.1
12.1
12.69 12.79 12.06 386,200 0 0 0
CST
25.5
25.5
26.70 26.70 25.30 125,100 0 0 0
CSV
35.5
35.5
36.50 38 35.50 1,169,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.10 20.10 20.10 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
59.3
59.3
62.60 63.30 59.30 1,709,900 0 0 0
CTF
30.1
30.1
30.50 30.65 29.60 170,800 0 0 0
CTG
30.2
30.2
30.90 30.95 30 10,630,500 0 0 0
CTI
15.2
15.2
15.95 16.05 15.20 941,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.5
8.5
8.70 9.60 8.50 682,300 0 0 0
CTR
115.6
115.6
120.10 123 115.40 591,400 0 0 0
CTS
34.6
34.6
34.05 35.50 33.55 2,966,900 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
7
7
8.40 8.40 7 200 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.1
11.1
11.30 11.30 11.10 11,800 0 0 0
D17
36.5
36.5
36.53 36.53 36.53 100 0 0 0
D2D
39
39
38 39.15 38 35,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
19 20 19 1,600 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.7
1.7
1.73 1.78 1.71 119,000 0 0 0
DAH
3.3
3.3
3.48 3.48 3.31 119,000 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
8.1
8.1
8.14 8.14 8.10 200 0 0 0
DBC
27
27
27.70 28.40 26.55 8,304,700 0 0 0
DBD
41
41
41.55 41.55 40.40 38,400 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
11.9
11.9
11.65 12.25 11.65 8,500 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.2
9.2
8.30 9.20 8.30 2,400 0 0 0
DC4
10.3
10.3
10.80 10.80 10.25 340,400 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
26
26.80 26.80 25.15 389,700 0 0 0
DCM
34.5
34.5
36 36.40 34.35 5,446,100 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 100 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
3.1
3.1
3.40 3.40 3 377,900 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
15.9
15.9
17.50 17.50 15.70 2,143,100 0 0 0
DFC
18.8
18.8
17.91 18.83 17.91 1,900 0 0 0
DFF
5.7
5.7
5.70 5.70 5.70 50,500 0 0 0
DGC
101.2
101.2
104 106.80 100.10 3,326,700 0 0 0
DGT
6.7
6.7
6.50 7.10 6.50 948,500 0 0 0
DGW
41.4
41.4
43.10 43.79 41.42 2,491,500 0 0 0
DHA
39
39
40.30 41.25 39 104,200 0 0 0
DHB
9
9
9.30 9.30 9 34,500 0 0 0
DHC
37.3
37.3
38.15 38.15 36.50 376,700 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
107.6
107.6
109.24 110.31 107.50 52,100 0 0 0
DHM
9.1
9.1
8.80 9.10 8.80 20,100 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.90 11 10.80 7,700 0 0 0
DHT
67.5
67.5
68.90 68.90 62.20 259,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 4,700 0 0 0
DIG
22.6
22.6
23.20 23.50 22.25 19,505,800 0 0 0
DIH
16.5
16.5
16.90 16.90 16.50 6,000 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
4.9
4.9
5.10 5.10 4.70 1,189,500 0 0 0
DLD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DLG
1.6
1.6
1.72 1.73 1.60 908,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
66.6
66.6
67.50 67.50 66.54 500 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 1,000 0 0 0
DNC
49.8
49.8
49.80 49.80 49.80 0 0 0 0
DND
14.8
14.8
14.80 14.80 14.80 0 0 0 0
DNE
10.4
10.4
10.40 10.40 10.40 0 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
19.1
19.1
19.10 19.10 19.10 2,000 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
32.9
32.9
32.87 32.87 32.87 300 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
35.7
35.7
37.23 38.29 35.69 12,600 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.6
62.6
64.20 64.20 62.40 10,700 0 0 0
DPG
45.6
45.6
46.90 48.40 45.60 927,800 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
31.0
31.0
32.27 32.88 30.99 3,324,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
38
38
39 39.85 38 607,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.90 14 13.45 24,100 0 0 0
DRC
31.9
31.9
33.20 33.40 31.70 902,100 0 0 0
DRG
8.5
8.5
8.70 9.10 8.50 1,300 0 0 0
DRH
2.4
2.4
2.50 2.50 2.33 1,057,900 0 0 0
DRI
9.2
9.2
10 10 9 777,200 0 0 0
DRL
60.6
60.6
61.07 61.07 60.29 3,200 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DSC
20
20
21 21.80 19.50 213,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
54.5
54.5
55.20 55.30 54 17,000 0 0 0
DSP
9.5
9.5
9.50 9.50 9.50 200 0 0 0
DST
3.1
3.1
3.40 3.40 3.10 446,900 0 0 0
DTA
3.9
3.9
3.85 4.02 3.59 31,300 0 0 0
DTB
12
12
10 12 10 19,100 0 0 0
DTC
4.5
4.5
4.40 4.50 4.30 45,400 0 0 0
DTD
24.1
24.1
26.40 26.40 24.10 1,054,500 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.3
2.3
2.70 2.70 2.30 100,600 0 0 0
DTK
13.3
13.3
12.90 13.60 12.50 4,200 0 0 0
DTL
13
13
13 13 13 100 0 0 0
DTP
149.5
149.5
145 149.80 145 1,000 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
10.1
10.1
10.30 10.30 9.80 1,141,500 0 0 0
DVN
25.1
25.1
26.09 26.09 24.44 199,300 0 0 0
DVP
73.5
73.5
74.60 75 73.50 5,700 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
13
13 13 13 0 0 0 0
DXG
12.2
12.2
12.80 12.95 12.20 11,369,600 0 0 0
DXL
9.2
9.2
9.20 9.20 9.20 300 0 0 0
DXP
11.1
11.1
12.20 12.20 11 398,600 0 0 0
DXS
5.2
5.2
5.45 5.51 5.21 1,826,200 0 0 0
DXV
4.9
4.9
4.94 4.94 4.60 3,000 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 4,900 0 0 0
E29
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EBS
10.4
10.4
11.40 11.40 10.20 10,700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.1
18.1
18 18.80 17.75 8,137,000 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 1,400 0 0 0
EID
26.9
26.9
27.40 27.40 26.90 800 0 0 0
EIN
3.1
3.1
3.20 3.20 3 144,600 0 0 0
ELC
21.9
21.9
23.10 23.40 21.80 1,185,500 0 0 0
EME
31.5
31.5
30 31.50 30 200 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 30.48 300 0 0 0
EPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
EPH
16
16
16 16 16 1,500 0 0 0
EVE
12.4
12.4
13.30 13.40 12.40 100,900 0 0 0
EVF
11.4
11.4
11.80 12 11.35 7,976,800 0 0 0
EVG
5.9
5.9
6.11 6.23 5.86 2,013,600 0 0 0
EVS
6.1
6.1
6.70 6.70 6.10 170,500 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
3.2
3.2
3.23 3.49 3.23 34,100 0 0 0
FCN
11.4
11.4
12.20 12.25 11.40 644,700 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
27.6
27.6
27.58 27.58 27.58 0 0 0 0
FIC
16.3
16.3
15.80 16.30 15.40 126,500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.6
6.6
6.50 6.90 6.43 782,600 0 0 0
FIT
4.1
4.1
4.24 4.28 4.05 1,079,200 0 0 0
FMC
47.1
47.1
48.50 48.90 47.05 29,100 0 0 0
FOC
68.5
68.5
72.60 72.80 63.50 75,500 0 0 0
FOX
86.1
86.1
91.70 91.80 86.10 122,600 0 0 0
FPT
118.6
118.6
121.10 122.90 117.40 10,415,200 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
162.5
162.5
165.20 166.40 162.50 722,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.7
39.7
40.84 41.12 39.74 2,300 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
37.1
37.1
36.50 38.45 36 4,517,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.6
6.6
7 7 6.50 488,100 0 0 0
GAS
69.6
69.6
70.98 71.44 69.53 2,101,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
20.50 21 20.50 700 0 0 0
GDA
27
27
28 28.60 26.80 167,000 0 0 0
GDT
27.3
27.3
29 29 27.30 240,700 0 0 0
GDW
32.7
32.7
28.10 32.70 28.10 200 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.0
13.0
13.67 13.71 12.95 2,111,100 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
20.3
20.3
21.40 21.95 20.30 12,780,800 0 0 0
GGG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
30 30.10 29.10 20,800 0 0 0
GIC
14.5
14.5
14.60 14.90 14.50 9,100 0 0 0
GIL
27.7
27.7
27.65 28.95 27.65 413,000 0 0 0
GKM
39.6
39.6
39.10 40.60 37 13,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.6
31.6
31.56 31.56 31.56 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
8.4
8.4
8.40 8.40 8.40 400 0 0 0
GMD
75.6
75.6
78.80 79.70 75.60 1,116,000 0 0 0
GMH
8.1
8.1
8.44 8.44 8.13 8,900 0 0 0
GMX
18.8
18.8
18.30 18.80 18.30 1,800 0 0 0
GND
26
26
25.50 26.50 25.50 13,200 0 0 0
GPC
4.7
4.7
5 5 4.50 193,100 0 0 0
GSM
20.2
20.2
20.20 20.30 20.20 1,800 0 0 0
GSP
12.3
12.3
12.40 12.70 12 574,100 0 0 0
GTA
10.3
10.3
10.60 10.90 10.20 12,000 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
30.1
30.1
31.70 32.30 30.10 4,195,100 0 0 0
GVT
76.5
76.5
76.50 76.50 76.50 0 0 0 0
H11
4.9
4.9
4.90 4.90 4.90 2,500 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
13.5
13.5
13.47 13.47 13.47 600 0 0 0
HAF
17.3
17.3
18.40 18.40 15.50 800 0 0 0
HAG
11.6
11.6
11.75 12 11.50 9,815,300 0 0 0
HAH
37.8
37.8
38.55 40.30 37.80 4,268,000 0 0 0
HAM
29.5
29.5
28.50 29.50 28.50 1,000 0 0 0
HAN
10.2
10.2
10.80 10.80 10.20 7,900 0 0 0
HAP
3.9
3.9
4.08 4.08 3.81 136,900 0 0 0
HAR
3.6
3.6
3.80 3.80 3.55 114,700 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
50.6
50.6
50.60 50.60 50.60 400 0 0 0
HAV
3.6
3.6
3.60 4 3.40 1,400 0 0 0
HAX
15.5
15.5
15.90 15.90 15.10 1,468,600 0 0 0
HBC
5.1
5.1
5.25 5.48 5.13 3,839,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HBS
7.3
7.3
7.76 7.85 7.26 64,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.5
26.5
20.40 26.50 20.40 300 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HCD
9.6
9.6
9.90 9.90 9.28 1,352,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23
23
24.20 24.35 23 9,279,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.3
18.3
18 19.30 18 6,800 0 0 0
HD6
15.3
15.3
16.50 16.50 15 36,600 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HDA
3.7
3.7
3.90 3.90 3.70 25,700 0 0 0
HDB
24.5
24.5
25.70 26 24.30 10,161,400 0 0 0
HDC
22.5
22.5
22.61 23.91 22.48 2,388,100 0 0 0
HDG
25.6
25.6
26.30 27.10 25.55 6,360,900 0 0 0
HDM
31.3
31.3
32.50 32.50 31.30 9,700 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
12.8
12.8
12.82 12.82 12.82 0 0 0 0
HEC
60
60
60 60 60 200 0 0 0
HEJ
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.60 8.70 8.60 10,400 0 0 0
HFC
6
6
6 6 6 100 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
9.2
9.2
9.23 9.49 9.17 351,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.9
8.9
9.30 9.35 8.89 2,867,000 0 0 0
HHV
10
10
10.50 10.65 10 6,716,800 0 0 0
HID
2.6
2.6
2.68 2.70 2.55 273,900 0 0 0
HIG
9.8
9.8
10.20 10.20 9.80 13,500 0 0 0
HII
4.8
4.8
5.08 5.13 4.79 314,700 0 0 0
HIO
14.8
14.8
15 15 11.30 806,500 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HJS
32.4
32.4
32.90 33.00 32.41 2,600 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.6
9.6
8.10 9.60 8.10 1,300 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
12.7
12.7
12.90 12.90 12.70 7,900 0 0 0
HLD
26.2
26.2
25.60 26.50 25 70,900 0 0 0
HLO
20
20
20 20 20 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
14
14
14 14 14 0 0 0 0
HMC
10.2
10.2
10.84 10.94 10.24 13,300 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
13.10 14.60 13.10 3,100 0 0 0
HMR
23.8
23.8
24 24 22.80 28,900 0 0 0
HMS
30.2
30.2
31 31 29.50 11,300 0 0 0
HNB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HND
13.2
13.2
13.70 13.70 13.20 52,100 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 200 0 0 0
HNG
3.7
3.7
3.90 3.95 3.65 4,153,400 0 0 0
HNI
24
24
24 24 24 1,000 0 0 0
HNM
8.5
8.5
8.70 8.70 8.50 85,200 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
4
4.10 4.10 3.90 87,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24.7
24.7
25 25 24.70 800 0 0 0
HPG
26.0
26.0
26.80 26.85 25.80 45,610,000 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 800 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
70
70
71.60 71.60 70 1,700 0 0 0
HPT
21.1
21.1
21.20 21.20 21.10 900 0 0 0
HPW
19
19
19.10 19.10 19 22,000 0 0 0
HPX
5.1
5.1
5.38 5.38 5.06 3,479,000 0 0 0
HQC
3.3
3.3
3.40 3.43 3.31 4,162,000 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.3
42.3
43.10 44.75 40.05 500 0 0 0
HRT
12.4
12.4
12.60 12.90 12 34,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20
20
20.95 21.15 20 14,381,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.4
4.4
4.55 4.62 4.40 139,600 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.5
3.5
4 4 3.50 490,400 0 0 0
HT1
11.5
11.5
11.80 12.30 11.40 635,600 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4
4
4.20 4.50 4 25,100 0 0 0
HTG
39.7
39.7
41.90 42 39.55 95,500 0 0 0
HTI
15.7
15.7
15.70 15.80 15.55 28,700 0 0 0
HTL
17.6
17.6
18.35 18.35 17.55 15,000 0 0 0
HTM
9.6
9.6
10 10 9.60 2,300 0 0 0
HTN
9.1
9.1
9.14 9.68 9.14 851,700 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
9.2
9.2
9.59 9.59 9.01 9,100 0 0 0
HU1
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HU4
12.5
12.5
12.90 13 12.50 13,000 0 0 0
HU6
5.7
5.7
6 6 5.70 300 0 0 0
HUB
17.2
17.2
17.60 17.65 16.80 53,200 0 0 0
HUG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HUT
16.4
16.4
16.70 16.70 15.40 3,336,400 0 0 0
HVA
6
6
6 6 6 5,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
9.37 9.37 8.78 811,700 0 0 0
HVN
20.6
20.6
22.05 22.05 20.55 6,647,800 0 0 0
HVT
75.2
75.2
80 80 75.20 41,500 0 0 0
HVX
2.5
2.5
2.50 2.51 2.50 10,200 0 0 0
HWS
16.5
16.5
16.50 16.50 16.50 13,000 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
ICF
4.9
4.9
4.90 4.90 4.90 200 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
6.9
6.9
6.30 7.10 6.30 3,200 0 0 0
ICN
42
42
42.40 42.80 42 2,300 0 0 0
ICT
12.2
12.2
12.49 12.63 12.15 80,400 0 0 0
IDC
56.8
56.8
58 58.10 56.60 2,032,300 0 0 0
IDI
8.8
8.8
8.90 9.19 8.84 1,289,600 0 0 0
IDJ
5.7
5.7
6.20 6.30 5.70 1,773,900 0 0 0
IDP
256
256
256 256 256 100 0 0 0
IDV
35.7
35.7
36.80 37.20 35.50 45,500 0 0 0
IFS
27.5
27.5
29.90 29.90 27 14,500 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.4
13.4
14 14.05 13.25 4,848,200 0 0 0
ILA
4.4
4.4
4.70 4.80 4.40 85,200 0 0 0
ILB
32.1
32.1
32.23 32.23 31.66 22,600 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
11.4
11.4
12 12 10.30 3,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
40.5
40.5
40 41.50 39.90 111,500 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
54.4
54.4
52.50 54.40 52 11,700 0 0 0
IPA
12.8
12.8
13.90 13.90 12.80 189,000 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
30.5
30.5
30.50 30.50 30.50 0 0 0 0
IST
34.8
34.8
34.70 34.79 34.70 200 0 0 0
ITA
3.4
3.4
3.61 3.61 3.37 2,479,100 0 0 0
ITC
10.4
10.4
11 11.05 10.35 1,252,900 0 0 0
ITD
12.6
12.6
13.45 13.45 12.60 180,500 0 0 0
ITQ
2.5
2.5
2.60 2.70 2.40 274,000 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 69,900 0 0 0
IVS
9.9
9.9
10.50 10.50 9.90 222,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.1
3.1
3.38 3.50 3.12 454,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.4
24.4
25.50 25.85 24.20 4,849,500 0 0 0
KCB
8.5
8.5
8.60 9 8.40 20,100 0 0 0
KCE
10.9
10.9
10.86 10.86 10.86 1,000 0 0 0
KDC
56.6
56.6
57.50 57.60 56.40 754,400 0 0 0
KDH
34.5
34.5
34.10 34.70 33.50 2,317,300 0 0 0
KDM
17.2
17.2
16.60 17.20 16.60 5,800 0 0 0
KGM
6.9
6.9
7 7 6.80 58,400 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.1
5.1
5.34 5.34 5.12 2,809,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.72 9.80 9.66 10,200 0 0 0
KHS
13.4
13.4
13.40 13.40 13.40 400 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
KKC
5.5
5.5
5.50 5.50 5.50 700 0 0 0
KLB
11.5
11.5
11.90 11.90 11.50 151,200 0 0 0
KMR
3.3
3.3
3.39 3.41 3.21 67,100 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.2
39.2
39.20 39.40 39.15 331,400 0 0 0
KPF
2.3
2.3
2.42 2.42 2.26 167,500 0 0 0
KSB
17.3
17.3
17.90 18.20 17.25 1,496,800 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
KSF
40.5
40.5
40.60 40.60 40.40 21,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
3.30 3.30 2.90 377,400 0 0 0
KST
11.9
11.9
12.38 12.38 11.90 600 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 0 0 0 0
KTS
41.9
41.9
42.50 42.50 40 8,200 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
L14
28
28
30.10 30.10 27.40 162,500 0 0 0
L18
30.2
30.2
32.60 33 30.10 76,000 0 0 0
L40
22
22
23.50 23.50 22 3,600 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 22,100 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.3
16.3
16.25 16.25 16.25 0 0 0 0
LAI
32.8
32.8
34.25 34.50 32.50 12,500 0 0 0
LAS
22.2
22.2
24.01 24.01 21.99 1,783,300 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
25.7
25.7
27.75 27.75 25.65 50,100 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
9.7
9.7
10.10 10.35 9.72 2,875,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.7
1.7
1.74 1.87 1.71 4,614,600 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
6.6
6.6
7.20 7.20 6.60 1,800 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.6
2.6
2.70 2.80 2.57 73,000 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
66.1
66.1
63.80 67.32 60.87 16,000 0 0 0
LHG
37.2
37.2
37.10 39.50 37 191,900 0 0 0
LIC
21.9
21.9
22.90 23.90 21 18,000 0 0 0
LIG
3.3
3.3
3.50 3.50 3.20 873,700 0 0 0
LIX
37.6
37.6
38 38 37 31,300 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.3
13.3
14.30 14.30 13.30 2,900 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
33
33
34.10 34.10 33 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
27.1
27.1
28.95 28.95 26.55 5,591,000 0 0 0
LPT
8.9
8.9
8.40 8.90 8.30 2,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
9.40 9.70 8.80 68,500 0 0 0
LSS
11.2
11.2
11.80 11.90 11.20 995,300 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
14.3
14.3
15.20 15.20 13.90 281,000 0 0 0
M10
22.1
22.1
22.50 23.50 22 4,500 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
21.9
21.9
20.40 22.10 19.50 28,000 0 0 0
MAS
39
39
39 39 39 100 0 0 0
MBB
23.0
23.0
23.05 23.55 22.80 31,221,800 0 0 0
MBG
3.4
3.4
3.60 3.60 3.30 458,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
25.68 25.68 23.68 3,985,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.6
8.6
8.60 8.90 8.40 7,900 0 0 0
MCH
203
203
200 203 199.80 50,200 0 0 0
MCM
36.2
36.2
37.35 37.35 36.20 144,100 0 0 0
MCO
13.9
13.9
15 15 13.90 31,700 0 0 0
MCP
28.2
28.2
28.20 28.30 28.20 3,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.1
10.1
10.30 10.30 10.10 85,000 0 0 0
MDF
6.9
6.9
6.80 6.90 6.80 300 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
28.8
28.8
31.80 31.80 28.30 103,600 0 0 0
MGC
7
7
5.70 7 5.60 177,900 0 0 0
MGG
26.5
26.5
27.90 27.90 26.50 600 0 0 0
MGR
4.5
4.5
3.90 4.50 3.90 2,000 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 3,700 0 0 0
MHC
7.7
7.7
8 8 7.71 53,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.6
15.6
20.70 20.70 15.60 5,800 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.3
17.3
18.35 18.35 17.25 609,700 0 0 0
MKP
30
30
27.50 30 27.50 1,100 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
13.8
13.8
14 14 12.10 2,200 0 0 0
MML
24.7
24.7
25.80 26.20 24.70 36,900 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
17.10 17.40 16.50 57,800 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
20.9
20.9
20.50 20.90 20.50 200 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
10.5
10.5
10.96 11.04 10.42 11,813,400 0 0 0
MSH
43.6
43.6
43.30 44.80 42.50 214,200 0 0 0
MSN
70.5
70.5
71.30 72.70 70.20 6,260,600 0 0 0
MSR
12
12
12.80 12.80 11.90 550,300 0 0 0
MST
4.6
4.6
4.70 4.70 4.50 437,200 0 0 0
MTA
5
5
5.90 5.90 5 33,800 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
5.4
5.4
5.40 6.10 5.30 9,000 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 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
20.3
20.3
20.30 20.30 19.50 6,100 0 0 0
MVC
9.7
9.7
9.90 9.90 8.60 67,900 0 0 0
MVN
39
39
39.60 42.90 35 24,200 0 0 0
MWG
61.6
61.6
61.50 62.30 60.30 11,577,700 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.6
15.6
16 16.14 15.18 255,300 0 0 0
NAG
11.1
11.1
11.10 11.30 10.90 123,600 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
25
25
25.50 25.50 25 500 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.2
18.2
18.45 18.45 17 800 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
21.3
21.3
22.30 22.30 21.25 42,700 0 0 0
NBC
11.3
11.3
11.90 11.90 10.80 147,700 0 0 0
NBE
12.3
12.3
12.30 12.40 12.30 5,400 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
NBT
17
17
16.80 17 16.80 500 0 0 0
NBW
30.5
30.5
28.10 30.90 28.10 300 0 0 0
NCG
10
10
10.80 10.80 10 39,200 0 0 0
NCS
26.5
26.5
27 27 26.50 1,100 0 0 0
NCT
94.6
94.6
94.70 95.10 93.30 17,700 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
141
141
141 141 141 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.7
8.7
9.20 9.20 8.60 208,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.10 6.10 6.10 3,300 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 0 0 0 0
NED
6.1
6.1
6.70 6.70 6.10 55,200 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
85.5
85.5
83.72 89.98 83.72 1,900 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
25.0
25.0
25.20 26.55 24.95 1,048,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.6
15.6
16.25 16.25 15.30 246,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
11.05 11.05 10.30 6,600 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 2,700 0 0 0
NKG
20.3
20.3
21 21.50 20.30 9,066,600 0 0 0
NLG
37.8
37.8
39.45 39.45 37.10 2,529,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.2
21.2
21.18 22.21 21.13 32,400 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 400 0 0 0
NO1
6.7
6.7
6.79 6.79 6.57 296,000 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.8
3.8
4.10 4.10 3.80 2,057,100 0 0 0
NS2
17.4
17.4
18.30 18.50 17.40 20,200 0 0 0
NSC
74.5
74.5
72.90 74.50 72.90 6,800 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.60 25,100 0 0 0
NSL
20
20
20 20 20 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.16 10.35 9.60 31,200 0 0 0
NT2
19.4
19.4
19.85 19.95 19.30 607,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
188.9
188.9
196.50 196.50 188 12,500 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
23.3
23.3
24 24.55 23.25 2,267,600 0 0 0
NTP
55.2
55.2
57 58.20 55.20 395,600 0 0 0
NTT
8
8
8 8 8 300 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
9.7
9.7
9.70 9.70 9.70 700 0 0 0
NVB
8.8
8.8
9.20 9.20 8.60 201,100 0 0 0
NVL
11
11
11.50 11.50 10.80 13,626,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8.60 8.60 8 600 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.8
6.8
7.30 7.30 5.80 21,800 0 0 0
OCB
11.5
11.5
12.08 12.08 11.46 2,718,200 0 0 0
OCH
5.6
5.6
5.90 5.90 5.60 20,000 0 0 0
ODE
42.5
42.5
42.70 42.70 42.40 21,200 0 0 0
OGC
5.0
5.0
5.15 5.15 4.98 328,100 0 0 0
OIL
13.8
13.8
14.70 14.70 13.71 1,967,000 0 0 0
ONE
4.9
4.9
5.20 5.20 4.80 106,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
23.80 23.95 23.60 9,400 0 0 0
ORS
12.1
12.1
12.30 12.60 12.10 2,406,300 0 0 0
PAC
41.5
41.5
42.95 43 41 72,200 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
21
21
22 22.05 20.85 1,667,900 0 0 0
PAP
21.8
21.8
22 22 21.80 300 0 0 0
PAS
3.4
3.4
3.70 3.70 3.30 455,700 0 0 0
PAT
83
83
86.80 86.80 80.10 18,500 0 0 0
PBC
7.1
7.1
7.80 7.80 7.10 121,200 0 0 0
PBP
12.5
12.5
13 13.60 12.30 13,000 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
26.6
26.6
27.20 28 26.55 7,719,800 0 0 0
PCC
26
26
26 26 26 5,200 0 0 0
PCE
17.9
17.9
18.23 18.23 17.86 700 0 0 0
PCF
4.9
4.9
5.10 5.10 4.80 2,000 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PCH
10.6
10.6
10.30 10.70 10.20 125,700 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
11.5
11.5
11.80 12.10 11.50 18,400 0 0 0
PDB
9.9
9.9
9.30 9.90 9.20 7,300 0 0 0
PDC
5.1
5.1
5 5.10 5 3,100 0 0 0
PDN
117
117
114 117 114 1,200 0 0 0
PDR
17
17
17.50 17.80 16.75 11,325,900 0 0 0
PDV
12.5
12.5
13.03 13.03 12.04 157,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.9
7.9
8 8 7.90 1,700 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 4,600 0 0 0
PEQ
38.5
38.5
38.50 38.50 38.50 300 0 0 0
PET
24.2
24.2
24.60 25.45 24.10 830,800 0 0 0
PFL
2.2
2.2
2.30 2.40 2.20 52,600 0 0 0
PGB
16.3
16.3
15 16.80 15 3,800 0 0 0
PGC
14.5
14.5
14.70 14.75 14.20 43,800 0 0 0
PGD
30.1
30.1
31.31 31.31 30.01 25,000 0 0 0
PGI
23.7
23.7
25.10 25.10 23.65 1,600 0 0 0
PGN
6.1
6.1
6.20 6.20 5.90 10,300 0 0 0
PGS
33
33
33 33 33 0 0 0 0
PGT
3.4
3.4
3.10 3.40 3.10 300 0 0 0
PGV
21.9
21.9
22.40 22.40 21.50 46,300 0 0 0
PHC
5.2
5.2
5.32 5.54 5.19 59,700 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75.9
75.9
75.90 75.90 75.90 0 0 0 0
PHP
25
25
25.80 26 25 160,300 0 0 0
PHR
53.7
53.7
54.20 55.30 53.60 140,500 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
28.6
28.6
28.66 28.66 28.56 300 0 0 0
PIC
24.5
24.5
24.54 24.54 24.54 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6
6
5.62 6.20 5.62 7,600 0 0 0
PIV
3.2
3.2
3.50 3.60 3.20 237,500 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
10.1
10.1
10.05 10.05 10.05 1,000 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
24
24
25.40 25.40 23.90 275,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3
3
3.30 3.30 2.90 400 0 0 0
PLP
4.7
4.7
5 5 4.63 16,300 0 0 0
PLX
45.5
45.5
46.40 46.85 45.10 2,337,800 0 0 0
PMB
10.1
10.1
10.19 10.19 9.73 18,600 0 0 0
PMC
85.7
85.7
84.15 85.74 84.15 200 0 0 0
PMG
7.5
7.5
7.49 7.49 7.49 200 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PMS
31
31
31 31.10 31 700 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
30
30
29 30 29 10,600 0 0 0
PNC
10
10
9.49 10.15 9.49 2,000 0 0 0
PND
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95.2
95.2
96.90 98 93.50 1,921,400 0 0 0
PNP
20
20
20 20 20 100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
19.8
19.8
21.20 21.50 18.30 25,200 0 0 0
POT
18.1
18.1
17.20 18.10 17.20 1,100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,500 0 0 0
POW
13.3
13.3
13.55 13.75 13.05 12,036,900 0 0 0
PPC
12.6
12.6
13.45 13.45 12.55 545,900 0 0 0
PPE
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PPH
29.1
29.1
29.10 29.50 28.50 21,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
16.60 17 16.60 700 0 0 0
PPS
11.9
11.9
12 12 11.40 4,700 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 4,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
20.50 20.50 19.80 3,300 0 0 0
PRE
18.4
18.4
18.40 18.50 18.40 4,000 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 5,000 0 0 0
PRT
10.8
10.8
11 12 10.80 10,500 0 0 0
PSB
8.2
8.2
7.90 8.20 7.70 383,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.6
12.6
12.60 12.90 12.50 51,600 0 0 0
PSE
10.6
10.6
10.60 10.60 10 5,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.0
5.0
5.03 5.17 4.90 924,900 0 0 0
PSI
7.2
7.2
7.40 7.50 7.10 78,300 0 0 0
PSL
13.0
13.0
13.00 13.00 13.00 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
9.50 10.50 9.50 1,200 0 0 0
PSW
7.3
7.3
7.53 7.53 7.35 21,600 0 0 0
PTB
59.8
59.8
63.50 63.50 59.80 113,900 0 0 0
PTC
4.8
4.8
5.10 5.10 4.75 24,800 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 600 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 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
29
29
30.50 30.50 29 3,800 0 0 0
PTL
3.0
3.0
3.21 3.24 3.01 129,000 0 0 0
PTO
15
15
15 15 15 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.4
8.4
9 9 8.40 1,300 0 0 0
PTT
9
9
9 9 9 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 14,400 0 0 0
PTX
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PV2
2.3
2.3
2.50 2.50 2.30 63,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.9
25.9
28 28 25.80 599,000 0 0 0
PVC
12.7
12.7
13.80 13.80 12.60 1,856,400 0 0 0
PVD
26.0
26.0
27.50 27.70 25.95 7,587,600 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6.7
6.7
6.90 7 6.60 115,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
47.6
47.6
48.82 48.82 47.32 68,000 0 0 0
PVM
15.9
15.9
15.60 16 15.60 19,100 0 0 0
PVO
7.5
7.5
7.50 8.20 7.30 141,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.8
37.8
40 40 36.20 7,018,600 0 0 0
PVT
26.5
26.5
27.55 27.95 26.40 3,564,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.3
3.3
3.20 3.30 3.20 17,100 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
2.2
2.2
2.40 2.50 2.20 107,700 0 0 0
PXL
12.6
12.6
13.10 13.20 11 92,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
3.30 3.30 2.90 140,900 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
6.2
6.2
6.60 6.60 6.16 2,133,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39
39
39 39 39 0 0 0 0
QNC
6.9
6.9
6.80 7 6.80 84,200 0 0 0
QNP
36.8
36.8
37 37 36.80 1,000 0 0 0
QNS
45.9
45.9
47.50 47.50 45.84 1,060,200 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
10.4
10.4
10.38 10.38 10.38 0 0 0 0
QPH
27.6
27.6
27.57 27.57 27.57 0 0 0 0
QSP
27
27
27 27 27 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
QTP
14.3
14.3
14.90 14.90 14.10 429,600 0 0 0
RAL
143.3
143.3
144.43 144.43 141.09 19,800 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RDP
2.3
2.3
2.40 2.42 2.25 1,237,300 0 0 0
REE
65.4
65.4
68.80 68.80 65.40 1,150,000 0 0 0
RIC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
RTB
25.8
25.8
26 26 25.80 9,500 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 0 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
8.2
8.2
8.90 9 8.10 761,800 0 0 0
SAB
52
52
54.70 54.90 52 1,609,500 0 0 0
SAC
22.2
22.2
24 24 21 24,600 0 0 0
SAF
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.5
6.5
6.61 6.61 6.30 784,300 0 0 0
SAP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SAS
29.3
29.3
31.25 31.25 29.09 24,600 0 0 0
SAV
21.7
21.7
22.40 22.40 21.40 76,200 0 0 0
SB1
6.9
6.9
6.87 6.87 6.87 0 0 0 0
SBA
32.3
32.3
31.60 32.35 30.70 46,800 0 0 0
SBB
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SBD
7.5
7.5
8 8 7.30 15,500 0 0 0
SBG
13.5
13.5
13.65 13.70 13.40 327,200 0 0 0
SBH
58
58
58 59 58 800 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SBR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SBS
5.1
5.1
5.60 5.60 5 1,238,600 0 0 0
SBT
12.3
12.3
12.45 12.75 12 6,104,600 0 0 0
SBV
10.6
10.6
10.50 10.60 10.10 2,000 0 0 0
SC5
17.6
17.6
17.64 17.64 17.64 0 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
64.7
64.7
64.80 64.90 64.50 40,300 0 0 0
SCI
9.2
9.2
10.20 10.20 9.20 124,800 0 0 0
SCJ
3.3
3.3
3.50 3.50 3.30 24,400 0 0 0
SCL
25.7
25.7
26.10 26.10 25.10 31,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.94 5.94 5.57 2,558,800 0 0 0
SCS
80.8
80.8
82.20 83.80 80.80 250,300 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
4.7
4.7
4.70 4.70 4.70 1,100 0 0 0
SD3
6.3
6.3
7.50 7.50 6 12,500 0 0 0
SD5
7.6
7.6
7.70 7.70 7.50 27,900 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 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
12.4
12.4
12.80 13.10 12.40 55,600 0 0 0
SDA
5
5
5.50 5.50 4.90 161,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
9.20 10.20 9.20 1,000 0 0 0
SDD
1.6
1.6
1.60 1.70 1.60 102,000 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19
19
19 19 19 1,000 0 0 0
SDN
29
29
29.80 29.80 29 300 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SDV
37.5
37.5
37.48 37.48 37.48 100 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 29 29 0 0 0 0
SEB
47.8
47.8
47.81 47.81 47.81 100 0 0 0
SED
21.1
21.1
22.10 22.10 20 26,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21.75 21.75 21 1,300 0 0 0
SFG
10.1
10.1
11.35 11.35 10.10 14,300 0 0 0
SFI
31
31
31.35 31.45 30.90 4,400 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13 38,800 0 0 0
SGC
108.9
108.9
107.96 108.95 107.96 2,600 0 0 0
SGD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SGH
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SGI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGN
79.1
79.1
81.69 81.79 79.07 61,800 0 0 0
SGP
21.5
21.5
22 23.20 21.20 177,100 0 0 0
SGR
26.5
26.5
27.20 27.20 25.35 147,200 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
13.9
13.9
14.20 14.20 13.30 45,800 0 0 0
SHA
4.3
4.3
4.50 4.50 4.33 5,800 0 0 0
SHB
10.3
10.3
10.75 10.75 10.25 30,022,700 0 0 0
SHC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SHE
9.8
9.8
10 10.50 9.80 30,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.7
14.7
14.60 14.75 14.55 409,300 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 300 0 0 0
SHP
35.1
35.1
35.40 35.45 35 3,800 0 0 0
SHS
14.1
14.1
15.40 15.40 14.10 14,248,600 0 0 0
SID
14.3
14.3
13.20 14.40 13.20 600 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 200 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SJ1
12
12
11.90 12 11.90 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.5
15.5
15.75 15.75 15.45 229,900 0 0 0
SJE
27.7
27.7
26.90 29 26.50 313,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13
13
13.50 13.50 13 5,900 0 0 0
SJM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SJS
61.5
61.5
62.50 63.40 61.50 20,500 0 0 0
SKG
12.1
12.1
12 12.40 11.95 901,800 0 0 0
SKH
29
29
28.80 29 28.80 1,200 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.1
38.1
38.40 38.50 38.10 11,500 0 0 0
SLS
187
187
190 190 185 15,600 0 0 0
SMA
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SMB
35.5
35.5
35.43 35.62 35.05 40,000 0 0 0
SMC
10.7
10.7
10.80 11.15 10.65 1,139,900 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 400 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
35.5
35.5
36 36 34.10 6,800 0 0 0
SP2
17
17
17 17 17 0 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
2
2 2.10 2 14,100 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 100 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
3.80 3.80 3.60 331,500 0 0 0
SRB
2.1
2.1
2.20 2.20 2 3,200 0 0 0
SRC
31.8
31.8
30.84 32.22 29.38 4,000 0 0 0
SRF
9.2
9.2
9.21 9.21 9.21 5,000 0 0 0
SRT
10.4
10.4
12 12 10 72,000 0 0 0
SSB
19.3
19.3
19.70 19.70 18.60 2,951,100 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
10.50 10.50 10 3,800 0 0 0
SSH
67.4
67.4
67.60 67.60 67.30 55,500 0 0 0
SSI
29.6
29.6
30.65 30.80 29.60 22,026,300 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.4
7.4
7.90 8 7.42 495,200 0 0 0
STB
27.2
27.2
28.20 28.40 27 21,028,700 0 0 0
STC
17.3
17.3
17.50 17.50 17.30 400 0 0 0
STG
41.2
41.2
41.15 41.15 41.15 200 0 0 0
STH
7.7
7.7
7.70 7.90 7.70 5,500 0 0 0
STK
24.2
24.2
24.40 25.85 24.15 341,700 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
27.0
27.0
24.58 27.03 24.58 200 0 0 0
SVD
2.8
2.8
2.95 3 2.73 113,900 0 0 0
SVG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 43,100 0 0 0
SVT
11.6
11.6
11.57 11.57 11.39 3,800 0 0 0
SWC
30.4
30.4
30 30.40 28.10 9,100 0 0 0
SZB
39.5
39.5
40 40 39.10 16,200 0 0 0
SZC
34.2
34.2
35.70 36 34.20 1,587,900 0 0 0
SZE
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SZG
32.4
32.4
32.38 32.38 32.38 0 0 0 0
SZL
42.7
42.7
42.70 42.70 42 6,700 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
19.8
19.8
19.80 19.80 19.80 100 0 0 0
TA9
12.4
12.4
12.60 12.60 12.10 19,100 0 0 0
TAL
17.2
17.2
17.67 17.86 17.12 12,800 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
41.97 41.97 40.02 2,700 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
22.3
22.3
23 23 22.30 16,810,500 0 0 0
TCD
5
5
5.30 5.35 5 964,100 0 0 0
TCH
16.3
16.3
17.10 17.30 16.25 13,796,200 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
34.6
34.6
34.65 34.90 34.30 82,700 0 0 0
TCM
45.5
45.5
47.80 47.80 45.45 1,413,600 0 0 0
TCO
13.4
13.4
13.70 13.75 12.80 341,200 0 0 0
TCR
3.4
3.4
3.35 3.35 3.35 1,700 0 0 0
TCT
18.2
18.2
18.90 18.90 18 8,200 0 0 0
TCW
29.5
29.5
30.20 30.30 29.50 26,000 0 0 0
TDB
40.3
40.3
40.50 40.50 39.50 6,400 0 0 0
TDC
10.4
10.4
10.60 10.80 10.25 1,748,300 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.0
5.0
5.10 5.21 4.93 209,400 0 0 0
TDH
2.8
2.8
2.98 2.98 2.79 200,300 0 0 0
TDM
50
50
49.30 50 49.30 800 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.3
30.3
30.91 30.91 30.27 89,900 0 0 0
TDS
12
12
13 14.80 12 19,800 0 0 0
TDT
7
7
7.10 7.10 6.90 65,500 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
59.5
59.5
59.50 59.50 59.50 200 0 0 0
TEG
9.1
9.1
9.15 9.17 8.65 53,800 0 0 0
TEL
11
11
10.50 11 10.30 17,800 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.6
24.6
24.70 24.80 24.50 9,400 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
34.7
34.7
35.30 35.30 34.70 9,600 0 0 0
THG
41.1
41.1
41.30 41.45 40.70 81,100 0 0 0
THM
8
8
8 8 8 0 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
12.5
12.5
12.80 13 12.40 73,300 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
TID
24.7
24.7
25.10 25.10 24.10 63,300 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.2
12.2
13.50 13.50 12.20 1,886,100 0 0 0
TIN
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
TIP
22.3
22.3
23.50 23.50 22.20 905,500 0 0 0
TIS
5.9
5.9
6.10 6.10 5.70 58,600 0 0 0
TIX
34.9
34.9
34.90 34.90 34.90 100 0 0 0
TJC
16.5
16.5
17 17 16.50 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLD
5.1
5.1
5.15 5.20 5.10 89,200 0 0 0
TLG
49.1
49.1
51.56 51.96 49.06 356,900 0 0 0
TLH
5.9
5.9
6.20 6.20 5.89 1,971,400 0 0 0
TLI
4.1
4.1
4 4.60 4 1,000 0 0 0
TLP
6.5
6.5
6.60 6.60 6.40 27,000 0 0 0
TLT
18.4
18.4
18.40 18.40 18.40 3,700 0 0 0
TMB
66.1
66.1
68 70 65.70 40,100 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TMG
54.7
54.7
54.70 54.70 54.70 0 0 0 0
TMP
70.8
70.8
70 70.90 67.10 2,900 0 0 0
TMS
51
51
53.40 53.40 48.30 1,300 0 0 0
TMT
9.0
9.0
9.78 9.78 9.04 13,700 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
10.8
10.8
11.49 11.49 10.75 2,000 0 0 0
TNA
4.4
4.4
4.59 4.59 4.10 42,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
38.6
38.6
39.30 39.30 36.50 600 0 0 0
TNG
23.6
23.6
24.63 24.73 22.76 3,136,500 0 0 0
TNH
20.7
20.7
21.64 21.73 20.70 1,031,700 0 0 0
TNI
2.3
2.3
2.45 2.45 2.34 362,600 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 0 0 0 0
TNS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
4.0
4.0
4.23 4.23 3.97 245,000 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
61
61
59.80 65.90 59.80 35,900 0 0 0
TOT
17.7
17.7
17.73 17.73 17.27 1,300 0 0 0
TOW
18.9
18.9
18.90 18.90 18.90 100 0 0 0
TPB
16.8
16.8
17.30 17.55 16.80 17,824,900 0 0 0
TPC
6.2
6.2
6.30 6.30 6.23 300 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 100 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
77
77
77 78 77 1,600 0 0 0
TRC
37.2
37.2
39.20 39.50 37.20 29,300 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
6.4
6.4
6.40 6.40 6.40 600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.9
44.9
44.50 44.90 43 9,300 0 0 0
TSC
2.7
2.7
2.83 2.83 2.64 446,400 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 0 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
5
5
5 5 5 0 0 0 0
TTA
10
10
10.10 10.40 9.90 1,244,200 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
3.4
3.4
3.59 3.59 3.42 2,820,100 0 0 0
TTG
14
14
14 14 14 100 0 0 0
TTH
2.6
2.6
2.80 2.80 2.60 613,300 0 0 0
TTL
7.6
7.6
7.50 7.80 7.50 3,700 0 0 0
TTN
14
14
15.20 15.40 13.90 409,700 0 0 0
TTP
86
86
86.50 86.50 86 300 0 0 0
TTS
6.6
6.6
5.70 6.60 5.70 200 0 0 0
TTT
29.8
29.8
29.80 29.80 29.80 100 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.3
22.3
22.31 22.31 21.92 40,600 0 0 0
TV2
29.8
29.8
31.80 31.80 29.80 647,600 0 0 0
TV3
12
12
12 12.10 12 700 0 0 0
TV4
14.1
14.1
13.90 14.10 12.60 7,300 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
8.4
8.4
8.49 8.50 8.33 926,300 0 0 0
TVC
9.4
9.4
10.10 10.10 9.40 1,190,200 0 0 0
TVD
12.4
12.4
12.70 12.80 12.30 95,100 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
9.2
9.2
9.70 9.80 9 987,300 0 0 0
TVS
18.7
18.7
19.70 19.80 18.60 290,000 0 0 0
TVT
15.3
15.3
15.80 15.80 15.30 13,800 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
6.9
6.9
6.60 7.20 6.40 31,400 0 0 0
TYA
12.4
12.4
12.50 12.50 12.30 20,200 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.2
9.2
9.20 9.40 9.20 11,300 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
37.7
37.7
37.20 37.70 37 2,800 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.6
8.6
9 9.30 8.60 29,400 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 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
6.30 6.70 6.20 11,700 0 0 0
VAB
8.9
8.9
9.40 9.40 8.80 834,800 0 0 0
VAF
13
13
13.05 13.90 13 2,700 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 100 0 0 0
VBB
9.9
9.9
10.20 10.20 9.90 5,700 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 200 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
6.7
6.7
7.30 7.30 6.70 258,900 0 0 0
VC3
27.6
27.6
27.90 27.90 27.20 369,200 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
26
26
26 26 26 200 0 0 0
VC7
8.1
8.1
8.70 8.80 8.10 421,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 7,600 0 0 0
VCA
8.8
8.8
9 9 8.82 3,600 0 0 0
VCB
86.9
86.9
88.50 88.50 86.90 3,059,700 0 0 0
VCC
9.6
9.6
9.80 9.80 9.50 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215
215
215.10 215.10 215 1,000 0 0 0
VCG
16.4
16.4
17.30 17.55 16.40 5,556,300 0 0 0
VCI
31.1
31.1
32.25 32.82 31.11 5,147,900 0 0 0
VCM
14.6
14.6
14.60 14.60 14.60 400 0 0 0
VCP
22
22
22.70 23 21.80 104,500 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 3,900 0 0 0
VCS
62.2
62.2
66 66 62.20 238,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.1
30.1
30.10 30.10 30.10 100 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 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
23.4
23.4
23.62 23.62 23.44 4,700 0 0 0
VDP
35.5
35.5
36 36 35.50 1,200 0 0 0
VDS
19.0
19.0
19.80 20.20 18.95 1,259,900 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 80,100 0 0 0
VEA
40.2
40.2
41.50 41.50 40 1,651,900 0 0 0
VEC
8.1
8.1
8.20 8.20 7.90 25,800 0 0 0
VEF
199.5
199.5
200.80 205.10 195 9,500 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.5
25.5
24.30 25.50 24 600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
67.7
67.7
69.57 69.57 67.11 81,300 0 0 0
VFR
11.9
11.9
12.10 12.10 11.70 4,600 0 0 0
VGC
40.7
40.7
42.50 43.50 40.70 1,119,200 0 0 0
VGG
38.8
38.8
39 39 38.80 7,300 0 0 0
VGI
60.5
60.5
64.20 64.20 59.50 2,259,100 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 200 0 0 0
VGP
27.7
27.7
27.50 27.90 27.50 6,200 0 0 0
VGR
55.6
55.6
57.09 57.09 55.54 6,000 0 0 0
VGS
31
31
33.50 33.50 30.90 1,437,300 0 0 0
VGT
13
13
13.90 14.20 12.90 3,260,400 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 100 0 0 0
VHC
67
67
68.80 69.50 66.60 1,030,900 0 0 0
VHD
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VHE
2.9
2.9
3 3.10 2.90 472,800 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
1.9
1.9
2.10 2.10 1.80 3,929,000 0 0 0
VHH
4.2
4.2
4.30 4.30 4.20 300 0 0 0
VHL
10.8
10.8
11.50 11.50 10.60 7,900 0 0 0
VHM
34.5
34.5
35.20 35.70 34 9,956,500 0 0 0
VIB
17.3
17.3
17.69 17.86 17.26 6,979,100 0 0 0
VIC
41.3
41.3
41 41.65 40.40 3,942,800 0 0 0
VID
5.3
5.3
5.59 5.65 5.26 10,000 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.5
16.5
16.50 16.50 16.50 4,500 0 0 0
VIG
6.6
6.6
6.80 6.80 6.40 209,700 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 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
12.4
12.4
12.85 13.10 12.35 1,035,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.9
17.9
16.20 17.90 16.20 800 0 0 0
VIW
9
9
9 9 9 500 0 0 0
VIX
10.9
10.9
11.15 11.50 10.75 24,602,800 0 0 0
VJC
99.9
99.9
104 104 98.20 880,900 0 0 0
VLA
13
13
13 13 13 0 0 0 0
VLB
33
33
34.40 34.60 32.90 116,800 0 0 0
VLC
17.3
17.3
18.20 18.20 17.10 462,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.2
9.2
9.50 9.50 8.90 18,400 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.3
24.3
24.36 24.36 24.27 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
VMD
17.3
17.3
17.65 17.65 16.75 15,600 0 0 0
VMG
3.3
3.3
3.60 3.60 3.30 4,600 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
15.8
15.8
16.40 16.90 15.80 12,200 0 0 0
VNB
10.6
10.6
11 11 10.20 82,100 0 0 0
VNC
39
39
38.70 39.50 38 41,300 0 0 0
VND
13.7
13.7
14.36 14.51 13.73 16,443,600 0 0 0
VNE
4.0
4.0
4.03 4.19 3.96 168,000 0 0 0
VNF
11.3
11.3
11.40 11.40 11.30 2,700 0 0 0
VNG
8.7
8.7
8.81 8.81 8.71 21,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.8
15.8
15.96 16.11 14.85 42,200 0 0 0
VNM
69.4
69.4
71 71.20 68.50 12,155,500 0 0 0
VNP
11.5
11.5
11.50 11.80 11.20 18,800 0 0 0
VNR
24.0
24.0
24.51 24.51 24.03 39,400 0 0 0
VNS
10.2
10.2
10.35 10.35 10.15 36,900 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 0 0 0 0
VNZ
518
518
538.50 544.90 518 5,400 0 0 0
VOC
17.2
17.2
17.50 18.60 17 30,200 0 0 0
VOS
15.2
15.2
15.95 16 15.20 3,005,800 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.2
18.2
18.40 18.60 17.95 28,580,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.6
26.6
26.80 26.95 26.10 3,300 0 0 0
VPG
12
12
12.55 12.85 12 765,500 0 0 0
VPH
9.2
9.2
9.32 9.62 8.96 440,200 0 0 0
VPI
56.2
56.2
57.30 57.30 56.10 833,100 0 0 0
VPR
15.4
15.4
15.40 15.40 15.40 0 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 13.50 100 0 0 0
VRC
7.7
7.7
8.11 8.47 7.61 25,600 0 0 0
VRE
16.8
16.8
17.75 17.85 16.80 13,626,200 0 0 0
VRG
25.6
25.6
27.10 27.10 25.60 48,200 0 0 0
VSA
21.8
21.8
22.70 22.80 21.80 11,400 0 0 0
VSC
16.7
16.7
17.49 17.63 16.70 4,022,200 0 0 0
VSE
6.6
6.6
7 7.50 6.60 15,600 0 0 0
VSF
32
32
32.70 32.70 32 4,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
50
50
49.50 50.50 49 36,300 0 0 0
VSI
18
18
18 18 18 200 0 0 0
VSM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VSN
18.6
18.6
18.93 18.93 17.96 10,800 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.7
3.7
3.10 3.70 3.10 200 0 0 0
VTB
11.0
11.0
10.95 10.95 10.95 100 0 0 0
VTC
8.8
8.8
8.80 8.80 8.50 4,900 0 0 0
VTD
8
8
8.20 8.20 7.70 44,100 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
60.5
60.5
62 68.60 59 33,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13.50 13.95 13.05 1,245,800 0 0 0
VTP
69.5
69.5
71.30 72.80 68 1,011,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.3
21.3
22.50 23.40 19.10 88,300 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
4.90 5 4.80 11,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
13.7
13.7
14 14.20 13.50 504,600 0 0 0
VUA
16.4
16.4
16.70 16.70 16.40 1,800 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
10.6
10.6
10.60 10.60 10.60 100 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
228.7
228.7
228.70 228.70 228.70 100 0 0 0
WSB
48
48
48.80 48.80 48 15,300 0 0 0
WSS
4.7
4.7
5.10 5.10 4.70 15,600 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X20
10
10
10 10 10 7,000 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
17.1
17.1
17.50 17.50 17.10 800 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
6.9
6.9
7.40 7.40 6.80 16,800 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
XMP
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 1,500 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 10.50 200 0 0 0
YEG
9.1
9.1
9 9.24 8.80 1,615,100 0 0 0
YTC
23
23
23 25 23 2,500 0 0 0
^HASTC
222.7
222.7
231.56 231.56 221.33 83,037,365 0 0 0
^UPCOM
90.8
90.8
93.77 93.77 90.44 60,452,097 0 0 0
^VN30
1,232.1
1,232.1
1,262.68 1,264.87 1,226.37 363,085,500 0 0 0
^VNINDEX
1,188.1
1,188.1
1,219.23 1,220.99 1,184.53 942,539,362 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |