DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/08/2024

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 06/08/2024

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
10.9
10.9
10.70 10.90 10.55 4,066,400 0 0 0
AAH
4
4
3.80 4.10 3.80 1,431,800 0 0 0
AAM
7.4
7.4
7.52 7.52 7.44 700 0 0 0
AAS
6.8
6.8
6.80 6.90 6.70 547,600 0 0 0
AAT
3.5
3.5
3.35 3.49 3.20 28,100 0 0 0
AAV
5.7
5.7
5.70 5.90 5.70 416,300 0 0 0
ABB
7.7
7.7
7.50 7.70 7.50 1,023,800 0 0 0
ABC
11.6
11.6
11.50 11.60 11.02 118,800 0 0 0
ABI
24.9
24.9
23.80 25.30 23.20 38,200 0 0 0
ABR
12.6
12.6
12.55 12.55 12.55 100 0 0 0
ABS
4.3
4.3
4.20 4.28 4.20 300,800 0 0 0
ABT
38.2
38.2
38 38.20 38 600 0 0 0
ABW
8.7
8.7
8.50 8.80 8.50 111,500 0 0 0
ACB
23.5
23.5
23.50 23.65 23.25 8,020,900 0 0 0
ACC
13.3
13.3
12.50 13.25 12.50 17,300 0 0 0
ACE
35.2
35.2
35.30 35.30 34.54 1,400 0 0 0
ACL
11.8
11.8
12 12.20 11.70 11,800 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 6.40 100 0 0 0
ACV
102
102
105.90 108.70 101.50 831,800 0 0 0
ADC
20.4
20.4
19.30 20.40 19.30 900 0 0 0
ADG
13
13
13.60 13.60 12.75 23,900 0 0 0
ADS
9.8
9.8
9.98 9.98 9.66 219,500 0 0 0
AFX
7.7
7.7
7.60 7.70 7 108,600 0 0 0
AG1
9
9
9 9 8.80 3,800 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
19
19
18.68 19.04 18.16 2,110,200 0 0 0
AGM
2.6
2.6
2.55 2.68 2.50 165,400 0 0 0
AGP
40.8
40.8
40.70 40.90 40.70 2,600 0 0 0
AGR
16.9
16.9
16.55 17 16.30 1,242,300 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 104,800 0 0 0
AMC
16
16
16 16 16 400 0 0 0
AME
5.9
5.9
5.60 5.90 5.60 200 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.2
10.2
10.20 10.49 9.81 238,800 0 0 0
AMV
3.1
3.1
3 3.10 2.90 391,500 0 0 0
ANT
16.2
16.2
15.50 16.30 15.50 15,500 0 0 0
ANV
30.9
30.9
30.65 31.10 30.10 1,104,100 0 0 0
APF
59
59
58 59 57.50 7,500 0 0 0
APG
10.5
10.5
10.70 10.70 10.25 43,100 0 0 0
APH
8.8
8.8
8.69 9.17 8.63 1,784,800 0 0 0
API
7.5
7.5
7.10 7.50 7 1,064,300 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
6.9
6.9
6.60 7 6.60 775,000 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25.8
25.8
25.80 25.80 25.80 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.4
19.4
19.35 19.35 19.35 100 0 0 0
ASM
8.7
8.7
8.63 8.80 8.60 1,250,300 0 0 0
ASP
4.2
4.2
4.17 4.17 4.08 24,400 0 0 0
AST
59.3
59.3
59 59.30 58.10 6,500 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
18.9
18.9
22.50 22.90 18.90 9,300 0 0 0
AVC
55
55
55 55 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
11.90 11.90 11.70 8,700 0 0 0
BAF
18.2
18.2
17.50 18.25 17.50 3,012,500 0 0 0
BAL
9
9
9 9 9 0 0 0 0
BAX
40.8
40.8
40 40.80 38.30 4,100 0 0 0
BBC
47.3
47.3
47.26 47.26 47.26 600 0 0 0
BBH
10.8
10.8
10.80 10.80 10.80 500 0 0 0
BBM
6
6
6 6 6 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 1,100 0 0 0
BBT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BCA
13.2
13.2
12.80 13.20 10.50 33,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.50 7.60 7.30 103,400 0 0 0
BCE
5.8
5.8
5.55 6.01 5.55 15,200 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 0 0 0 0
BCG
6.4
6.4
6.32 6.45 6.17 7,734,500 0 0 0
BCM
71
71
67.50 72 66.40 1,152,400 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BCR
5
5
4.70 5 4.70 655,000 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
33.7
33.7
34.02 34.02 33.64 1,100 0 0 0
BDT
8.4
8.4
8.40 8.60 8.30 36,200 0 0 0
BDW
22.1
22.1
22.15 22.15 19.79 800 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
44.3
44.3
44.60 44.60 42.70 657,300 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 0 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
11.8
11.8
11.50 11.80 11.50 600 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
36.6
36.6
36.56 36.56 36.56 1,800 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
BIC
34.8
34.8
33.29 34.82 33.29 85,400 0 0 0
BID
46.8
46.8
46.40 47.65 45.85 1,806,100 0 0 0
BIG
7.7
7.7
7.80 7.90 7.50 31,800 0 0 0
BIO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
BKG
3.7
3.7
3.76 3.76 3.60 84,200 0 0 0
BLI
11.3
11.3
11.30 11.30 11.20 16,700 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.1
42.1
41.23 42.08 41.23 400 0 0 0
BMC
18.9
18.9
18.60 19.10 18 110,700 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.40 2,700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.3
23.3
23.20 23.25 22.70 59,100 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
93
93
91.50 93.20 91 114,300 0 0 0
BMS
8.1
8.1
7.70 8.20 7.70 44,700 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.8
11.8
11.30 11.90 11.10 76,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 275,700 0 0 0
BPC
8.7
8.7
8.72 8.72 8.72 700 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 100 0 0 0
BRC
12.4
12.4
11.80 12.65 11.80 15,100 0 0 0
BRR
18
18
18 18 16.60 2,200 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 22.30 22.30 0 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 0 0 0 0
BSG
12
12
11.10 12 11 61,000 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
46.3
46.3
45 46.30 43.50 1,514,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 10,000 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 13,000 0 0 0
BSR
22.2
22.2
21.70 22.30 21.70 5,424,000 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 200 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 600 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
17
17
20.70 20.70 17 500 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
29
29
29 29 29 1,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 3,000 0 0 0
BTP
12.7
12.7
12.60 12.70 12.50 41,200 0 0 0
BTS
5.3
5.3
5.10 5.30 5.10 7,200 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
35.4
35.4
35.42 35.42 35.42 100 0 0 0
BVB
11
11
10.73 11 10.73 1,354,100 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
42.4
42.4
42.85 42.85 41.50 541,300 0 0 0
BVL
8.7
8.7
8.60 8.80 8.60 8,000 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
35.8
35.8
34 36.10 33.90 1,106,200 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BWE
42
42
41.05 42.50 41 260,900 0 0 0
BWS
31
31
31 31.20 31 7,000 0 0 0
BXH
14.0
14.0
15.74 15.74 13.97 400 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.50 17.50 17.30 500 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17
17
16.80 17.20 16.75 4,700 0 0 0
C47
5.8
5.8
5.80 5.80 5.63 27,000 0 0 0
C4G
8.9
8.9
8.70 9 8.60 538,600 0 0 0
C69
7
7
6.80 7 6.80 308,300 0 0 0
C92
3.3
3.3
3.30 3.30 3.30 27,400 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
7.5
7.5
7.40 7.50 7.40 10,100 0 0 0
CAN
42
42
42 42 42 300 0 0 0
CAP
47.6
47.6
48 48 47 37,000 0 0 0
CAR
20.2
20.2
20.50 20.50 20 1,100 0 0 0
CAT
17.9
17.9
18 18 17.90 300 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
30.7
30.7
30.60 30.70 30.10 25,400 0 0 0
CC1
13.3
13.3
13.10 13.30 13.10 3,800 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
21.3
21.3
21.30 21.30 21.30 100 0 0 0
CCL
8.5
8.5
8.50 8.71 8.41 696,500 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
13.5
13.5
13.50 13.50 13.40 20,100 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.6
18.6
17.25 18.55 17.25 493,300 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17
17
17.40 17.40 16 400 0 0 0
CDN
30
30
30 30 30 4,000 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.3
10.3
10.70 10.70 10.20 11,300 0 0 0
CDR
17.9
17.9
17 17.90 15.90 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
14
14
13.40 14 12.10 5,839,400 0 0 0
CET
5.7
5.7
5.70 5.70 5.70 25,900 0 0 0
CFM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.2
3.2
3.20 3.20 2.80 500 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8
8
8 8 8 100 0 0 0
CHP
32.7
32.7
32.16 32.68 32.16 26,700 0 0 0
CHS
10.6
10.6
10.50 10.59 10.50 2,000 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 16,100 0 0 0
CID
44.2
44.2
44.20 44.20 44.20 2,600 0 0 0
CIG
5.1
5.1
5.09 5.16 5 67,400 0 0 0
CII
14.2
14.2
13.80 14.20 13.60 4,215,800 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.6
54.6
55.61 55.61 54.61 900 0 0 0
CKD
24
24
24 24 24 0 0 0 0
CKG
23.8
23.8
23.75 24 23.50 108,900 0 0 0
CKV
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CLC
46
46
46.30 46.30 45 1,900 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 12,400 0 0 0
CLL
37.7
37.7
37.59 37.68 37.59 1,400 0 0 0
CLM
76
76
76 76 76 700 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.1
15.1
14.60 15.10 14.60 311,500 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 600 0 0 0
CMD
20.7
20.7
19.60 21.50 19.60 3,600 0 0 0
CMF
305
305
295 305 295 1,100 0 0 0
CMG
50.1
50.1
49.10 50.30 48.40 688,100 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
9.8
9.8
8.20 9.90 8.20 23,800 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.6
18.6
19.40 20 17.90 436,800 0 0 0
CMT
12.5
12.5
12.51 12.51 11.67 28,100 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 0 0 0 0
CMX
8.4
8.4
8.27 8.40 8.10 741,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 100 0 0 0
CNG
35.1
35.1
35 35.30 33.95 425,600 0 0 0
CNN
34.4
34.4
34.40 34.40 34.40 0 0 0 0
CNT
18.8
18.8
18.97 18.97 18.18 44,800 0 0 0
COM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.9
17.9
17.60 17.90 17.60 2,400 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
31.7
31.7
27.80 31.70 27.50 14,200 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.7
6.7
6.59 6.79 6.50 22,000 0 0 0
CRE
6.9
6.9
6.90 7 6.80 94,600 0 0 0
CSC
28
28
27.70 28.40 27.50 63,200 0 0 0
CSI
27
27
25.60 27.50 25.60 50,100 0 0 0
CSM
12.5
12.5
12.20 12.69 12.20 102,500 0 0 0
CST
25.8
25.8
25.50 26.30 25.50 32,600 0 0 0
CSV
36.3
36.3
36 36.60 34.50 983,300 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
19.9
19.9
19.92 19.92 19.92 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
60.1
60.1
59.80 60.80 58.20 960,100 0 0 0
CTF
30.1
30.1
29.70 30.35 29.50 114,800 0 0 0
CTG
30.6
30.6
30.50 30.60 29.95 4,871,100 0 0 0
CTI
15.7
15.7
15 16.05 15 668,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.3
9.3
8.60 9.30 8.60 436,100 0 0 0
CTR
119.3
119.3
115.70 120 112.50 605,500 0 0 0
CTS
36.6
36.6
35.20 36.80 34.10 2,494,900 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.8
28.8
28.10 28.90 28.10 3,900 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.5
28.5
28 28.45 28 500 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
11.3
11.3
11.30 11.30 11.30 31,200 0 0 0
D17
36.5
36.5
36.53 36.53 36.53 0 0 0 0
D2D
39.5
39.5
38.20 39.65 37.55 37,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.9
19.9
19 19.90 19 1,300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.7
1.7
1.71 1.80 1.66 56,600 0 0 0
DAH
3.4
3.4
3.29 3.42 3.29 113,800 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
8
8.10 8.10 8 1,600 0 0 0
DBC
27.9
27.9
27.40 28.05 26.60 7,867,600 0 0 0
DBD
41
41
41 41.40 40.45 20,100 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.1
12.1
11.90 12.50 11.90 3,900 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DC4
10.6
10.6
10.35 10.60 10.30 141,700 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 10.20 100 0 0 0
DCL
26.2
26.2
26.45 26.45 25.15 182,800 0 0 0
DCM
35.5
35.5
35.15 35.60 34.55 3,177,100 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.3
3.3
3.10 3.30 3.10 147,800 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
7.9
7.9
7.80 7.90 7.50 37,200 0 0 0
DDV
16.8
16.8
16.40 16.90 15.80 1,094,900 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
4.9
4.9
4.90 4.90 4.90 3,000 0 0 0
DGC
106
106
102 106 100 2,451,500 0 0 0
DGT
7
7
6.50 7.10 6.40 566,600 0 0 0
DGW
42.7
42.7
42.34 42.95 41.73 1,872,600 0 0 0
DHA
39.9
39.9
39.20 40.10 39 37,200 0 0 0
DHB
9
9
9.10 9.50 8.90 7,900 0 0 0
DHC
36.6
36.6
37.05 37.50 36 639,600 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
107.8
107.8
107.69 109.24 107.50 53,600 0 0 0
DHM
9.1
9.1
8.80 9.15 8.80 26,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
64.1
64.1
66.60 66.60 63.80 42,900 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.2
4.2
4.40 4.40 4.10 15,800 0 0 0
DIG
22.8
22.8
23 23.20 22.20 9,612,800 0 0 0
DIH
16.8
16.8
16.50 16.80 15.10 1,900 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5
5
4.90 5 4.70 426,500 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DLG
1.7
1.7
1.63 1.73 1.63 1,427,700 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
66.5
66.5
66.44 66.54 66.44 1,500 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 0 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
8.9
8.9
10.40 10.40 8.90 300 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
27.3
27.3
27.30 27.30 27.30 400 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
19.30 20 19.30 4,900 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 0 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
34.92 36.27 34.92 1,100 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.9
62.9
62.50 62.90 62 9,800 0 0 0
DPG
47.8
47.8
47 47.75 45.60 616,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
31.9
31.9
31.27 32.13 30.99 2,188,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39
39
38.50 39 37.25 286,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.80 13.80 13.30 31,700 0 0 0
DRC
32.3
32.3
31.90 32.50 31.25 417,500 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 600 0 0 0
DRH
2.4
2.4
2.33 2.42 2.33 227,000 0 0 0
DRI
9.5
9.5
9.10 9.60 9.10 342,500 0 0 0
DRL
61.2
61.2
60.78 61.17 60.59 2,400 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
20.5
20.5
20 21 19.60 96,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSN
54.3
54.3
54 54.40 53.90 40,300 0 0 0
DSP
10.4
10.4
10.80 10.80 10.40 200 0 0 0
DST
2.9
2.9
3 3.10 2.80 358,700 0 0 0
DTA
4.0
4.0
3.88 4 3.69 27,400 0 0 0
DTB
10
10
10 10 10 0 0 0 0
DTC
4.7
4.7
4.40 4.70 4.40 10,800 0 0 0
DTD
24.8
24.8
24.10 24.90 24.10 892,000 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
2.30 2.50 2.30 27,000 0 0 0
DTK
13
13
13.20 13.20 12.60 2,300 0 0 0
DTL
13.2
13.2
13 13.20 13 200 0 0 0
DTP
148.2
148.2
148.20 148.20 148.20 0 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
10.5
10.5
10 10.50 10 871,100 0 0 0
DVN
25.3
25.3
25.12 25.61 24.63 142,200 0 0 0
DVP
74.4
74.4
73.60 74.50 73.50 14,900 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 13 100 0 0 0
DXG
12.9
12.9
12.40 13 12.05 7,126,700 0 0 0
DXL
9
9
7.90 9 7.90 5,500 0 0 0
DXP
11.4
11.4
11.20 11.40 10.60 100,400 0 0 0
DXS
5.4
5.4
5.22 5.44 5.20 727,100 0 0 0
DXV
4.9
4.9
4.90 4.90 4.60 700 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 4,600 0 0 0
E29
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EBS
10.9
10.9
10.40 10.90 10.40 1,100 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
18.4
18.4
18.05 18.40 17.85 1,699,300 0 0 0
EIC
22.4
22.4
22.20 22.40 22.20 300 0 0 0
EID
27.2
27.2
26.90 27.20 26.70 23,200 0 0 0
EIN
3.1
3.1
3.20 3.20 3.10 26,800 0 0 0
ELC
22.4
22.4
21.90 22.40 21.40 689,700 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
30.0
30.0
30.00 30.00 30.00 100 0 0 0
EPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
12.6
12.6
12.40 12.65 12.40 58,000 0 0 0
EVF
11.6
11.6
11.35 11.60 11.05 5,422,900 0 0 0
EVG
6.0
6.0
5.99 6.05 5.72 1,453,400 0 0 0
EVS
6.1
6.1
6.10 6.30 5.80 482,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.39 3.39 3.13 72,800 0 0 0
FCN
11.6
11.6
11.40 11.65 11.40 381,000 0 0 0
FCS
7
7
7 7 7 1,700 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
31.4
31.4
31.41 31.41 31.41 100 0 0 0
FIC
17
17
17 18 16 61,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.8
6.8
6.60 6.83 6.60 365,000 0 0 0
FIT
4.2
4.2
4.14 4.20 4.10 562,900 0 0 0
FMC
47.1
47.1
46.60 47.10 46.50 24,600 0 0 0
FOC
69.4
69.4
69.30 69.50 67.30 36,300 0 0 0
FOX
89
89
86.10 91 86 125,700 0 0 0
FPT
120.8
120.8
120 121.90 119.80 6,728,100 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
166.9
166.9
163 168 160.50 880,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.2
40.2
40.57 40.57 40.20 4,800 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
39.6
39.6
38 39.65 37.05 5,078,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.8
6.8
6.60 7 5.90 393,000 0 0 0
GAS
70.3
70.3
69.89 70.98 69.62 888,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.5
22.5
22 22.50 22 1,000 0 0 0
GDA
27.6
27.6
26.70 27.80 26.60 115,300 0 0 0
GDT
28.2
28.2
27.60 28.40 27.30 53,600 0 0 0
GDW
29.7
29.7
29.70 29.70 29.70 1,200 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.3
13.3
13.52 13.52 13 936,900 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
20.9
20.9
20.70 20.95 20.35 4,807,400 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
29.8
29.8
30 30 29.70 14,700 0 0 0
GIC
14.5
14.5
14.90 14.90 14.50 3,100 0 0 0
GIL
28.2
28.2
28.30 28.40 27.50 269,400 0 0 0
GKM
42
42
36.50 42 36.50 89,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.5
31.5
30.98 31.47 30.98 200 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
8.5
8.5
8.60 8.60 8.48 3,100 0 0 0
GMD
77
77
75.20 77 75.10 786,400 0 0 0
GMH
8.1
8.1
8.11 8.13 8.11 7,200 0 0 0
GMX
18.7
18.7
18.70 18.70 18.50 800 0 0 0
GND
24
24
27.30 27.30 24 200 0 0 0
GPC
5
5
4.70 5 4.70 76,600 0 0 0
GSM
20.2
20.2
20.20 20.20 20.20 0 0 0 0
GSP
12.5
12.5
12.20 12.55 12.15 295,300 0 0 0
GTA
10.7
10.7
10.50 10.70 9.82 6,200 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
31.30 31.75 30.40 3,084,900 0 0 0
GVT
72.5
72.5
76 76 72.50 4,700 0 0 0
H11
4.9
4.9
4.90 5 4.90 3,300 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 100 0 0 0
HAF
19
19
19 19 19 100 0 0 0
HAG
11.9
11.9
11.70 11.85 11.60 4,435,200 0 0 0
HAH
38.9
38.9
38.60 39.20 37.85 2,764,300 0 0 0
HAM
27.5
27.5
30 30 27.50 200 0 0 0
HAN
10.4
10.4
10.60 10.60 10.40 300 0 0 0
HAP
4.1
4.1
3.92 4.13 3.92 115,200 0 0 0
HAR
3.7
3.7
3.61 3.69 3.55 95,200 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
48.8
48.8
48 48.80 48 7,600 0 0 0
HAV
4
4
4 4 4 200 0 0 0
HAX
15.5
15.5
15.50 15.65 15.15 573,100 0 0 0
HBC
5.4
5.4
5.12 5.48 4.94 4,812,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HBS
7.5
7.5
7.34 7.51 7.26 62,000 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.1
12.1
11.90 12.10 11.90 600 0 0 0
HCD
9.6
9.6
9.60 9.70 9.60 344,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
23.60 24.35 23.10 6,847,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.3
18.3
18.30 18.50 17.90 12,600 0 0 0
HD6
15.5
15.5
15.20 16 15.20 12,300 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.8
3.8
3.80 3.80 3.60 16,800 0 0 0
HDB
24.9
24.9
25 25.30 24.35 6,422,100 0 0 0
HDC
23.0
23.0
22.61 23.04 21.78 1,207,800 0 0 0
HDG
26.0
26.0
25.90 26.40 25 5,237,200 0 0 0
HDM
31.5
31.5
31.30 31.50 31.30 3,800 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 0 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 100 0 0 0
HEP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.7
8.7
8.70 8.70 8.70 700 0 0 0
HFC
6.9
6.9
6.90 6.90 6.90 100 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
9.3
9.3
9.20 9.40 9.20 132,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.3
9.3
8.88 9.29 8.84 1,406,400 0 0 0
HHV
10.1
10.1
10.05 10.25 9.81 2,863,600 0 0 0
HID
2.7
2.7
2.76 2.76 2.55 84,100 0 0 0
HIG
9.8
9.8
9.80 9.80 9.80 11,600 0 0 0
HII
4.9
4.9
4.88 4.89 4.79 64,000 0 0 0
HIO
12.2
12.2
12.60 14.60 11.10 879,900 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.7
8.7
9 9 8.70 1,700 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
13.1
13.1
12.50 13.10 12.50 8,100 0 0 0
HLD
26.6
26.6
26 26.60 25.90 28,200 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
10.5
10.5
10.19 10.52 10.19 11,700 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HMR
23.5
23.5
23.80 23.80 23.50 4,700 0 0 0
HMS
29
29
29 30.10 27.20 76,700 0 0 0
HNB
12
12
12 12 12 100 0 0 0
HND
13.5
13.5
13.40 13.50 13.40 14,100 0 0 0
HNF
28.5
28.5
28.50 28.50 28.30 2,800 0 0 0
HNG
3.9
3.9
3.70 3.90 3.67 3,140,000 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
8.7
8.7
8.60 9.10 8.40 428,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 4 1,600 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24.7
24.7
24.60 24.70 24.60 1,400 0 0 0
HPG
26.3
26.3
26.05 26.45 25.85 19,759,200 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 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
70 70 69 9,300 0 0 0
HPT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.50 2,600 0 0 0
HPX
5.1
5.1
5.10 5.15 4.95 1,649,200 0 0 0
HQC
3.4
3.4
3.38 3.41 3.31 2,059,400 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
40.1
40.1
39.65 45.25 39.65 500 0 0 0
HRT
12.8
12.8
13 13 12.40 44,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.0
21.0
20.40 20.95 20 9,877,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.5
4.5
4.50 4.73 4.41 27,700 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.4
3.4
3.20 3.60 3.10 677,200 0 0 0
HT1
11.9
11.9
11.50 11.85 11.40 316,200 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4 4.40 4 5,000 0 0 0
HTG
41.4
41.4
39.75 41.40 39.75 10,400 0 0 0
HTI
15.7
15.7
15.55 15.70 15.50 27,300 0 0 0
HTL
17.6
17.6
17.55 18 17.55 9,500 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HTN
9
9
8.88 9.18 8.88 498,100 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
9.69 9.69 8.92 4,600 0 0 0
HU1
5.9
5.9
5.83 6.22 5.83 5,700 0 0 0
HU4
12.9
12.9
12.50 12.90 12.40 8,000 0 0 0
HU6
5.7
5.7
5.70 5.70 5.70 200 0 0 0
HUB
17.3
17.3
16.90 17.50 16.90 45,800 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 100 0 0 0
HUT
16.5
16.5
16.40 16.50 15.80 2,342,500 0 0 0
HVA
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.40 8.74 8.22 1,546,900 0 0 0
HVN
21.9
21.9
20.80 21.95 20.75 3,494,300 0 0 0
HVT
74.5
74.5
75.20 78.30 73 112,900 0 0 0
HVX
2.6
2.6
2.56 2.56 2.56 100 0 0 0
HWS
16.6
16.6
16.80 16.80 16.60 2,900 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
31.4
31.4
32.80 32.80 31.40 900 0 0 0
ICF
4.9
4.9
4.50 4.90 4.50 21,800 0 0 0
ICG
7.8
7.8
7.30 7.80 7.30 400 0 0 0
ICI
7.5
7.5
7.70 7.70 7.50 300 0 0 0
ICN
42.1
42.1
42.10 42.10 42.10 0 0 0 0
ICT
12.2
12.2
12.35 12.49 12.15 40,600 0 0 0
IDC
59
59
56.50 59 56.40 1,419,200 0 0 0
IDI
9.0
9.0
8.86 8.99 8.82 628,900 0 0 0
IDJ
5.9
5.9
5.80 6 5.70 1,684,400 0 0 0
IDP
250
250
250 250 250 3,800 0 0 0
IDV
36.5
36.5
35.70 37 35.70 24,000 0 0 0
IFS
28.5
28.5
27.50 29 27 10,800 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.9
13.9
13.50 13.90 13.35 2,525,800 0 0 0
ILA
4.5
4.5
4.50 4.70 4.50 26,800 0 0 0
ILB
32.2
32.2
31.71 32.23 31.71 39,200 0 0 0
ILC
5.6
5.6
5.70 5.70 5.60 200 0 0 0
ILS
11.2
11.2
12 12 11 3,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.1
41.1
40.90 41.20 40.15 36,600 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
54.40 54.40 54.40 0 0 0 0
IPA
13
13
12.50 13 11.80 135,000 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 1,000 0 0 0
IST
31.0
31.0
33.10 34.79 31.03 2,000 0 0 0
ITA
3.5
3.5
3.30 3.55 3.20 1,093,500 0 0 0
ITC
10.6
10.6
10.45 10.60 10.15 386,900 0 0 0
ITD
13.2
13.2
11.85 13.40 11.85 152,100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 99,300 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 35,700 0 0 0
IVS
10.2
10.2
9.90 10.20 9.10 68,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.2
3.2
3.29 3.30 3.15 252,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.6
24.6
25 25 24.35 2,171,800 0 0 0
KCB
8.6
8.6
8.70 8.70 8 15,200 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 100 0 0 0
KDC
56.4
56.4
56.40 56.40 55.50 827,300 0 0 0
KDH
35.3
35.3
34.90 35.30 34.20 1,404,600 0 0 0
KDM
17
17
17 17 17 2,000 0 0 0
KGM
6.9
6.9
6.90 7 6.80 27,900 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.3
5.3
5.20 5.30 5.05 1,883,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.60 9.74 9.60 38,700 0 0 0
KHS
12.1
12.1
12.10 12.10 12.10 100 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 0 0 0 0
KLB
11.8
11.8
11.50 11.80 11.50 33,800 0 0 0
KMR
3.4
3.4
3.30 3.38 3.30 35,600 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.2
39.2
39.15 39.20 39.15 342,300 0 0 0
KPF
2.3
2.3
2.26 2.28 2.24 87,500 0 0 0
KSB
18
18
17.50 18 17.15 1,084,500 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.7
40.7
40.50 40.70 40.50 16,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
2.90 3 2.70 342,400 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
KTL
21.5
21.5
21.26 21.45 21.26 3,600 0 0 0
KTS
42
42
42 42 42 100 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
30.8
30.8
28 30.80 27.30 135,700 0 0 0
L18
31.4
31.4
30.90 32.90 30.20 60,100 0 0 0
L40
23.7
23.7
21 23.70 21 6,700 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 2.80 20,300 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 15.55 2,800 0 0 0
LAI
33.0
33.0
33.60 33.60 32.95 10,600 0 0 0
LAS
23.1
23.1
22.19 23.34 22.19 1,062,900 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 1,000 0 0 0
LBM
26.3
26.3
25.65 26.30 25.30 32,100 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
10.0
10.0
9.73 9.95 9.60 2,034,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.71 1.82 1.60 6,978,000 0 0 0
LDP
19
19
19 19 19 9,800 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.82 5.82 5.82 100 0 0 0
LG9
7
7
7 7 6.80 800 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.61 2.70 2.60 22,800 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
66.5
66.5
66.05 67.52 61.75 5,000 0 0 0
LHG
38.3
38.3
38.20 38.80 37 207,200 0 0 0
LIC
22.1
22.1
22.70 22.70 20.10 7,100 0 0 0
LIG
3.2
3.2
3.30 3.30 3.10 1,031,500 0 0 0
LIX
37
37
36 38.20 36 11,600 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
12
12
13.50 13.90 12 3,000 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
33.6
33.6
33.60 33.60 33.60 0 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
27.9
27.9
27.30 28.15 27.20 3,565,000 0 0 0
LPT
9
9
9.10 9.60 9 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.4
9.4
9.70 9.70 8.80 15,500 0 0 0
LSS
11.5
11.5
11.25 11.65 11.20 552,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
14.8
14.8
14.60 15 14 199,100 0 0 0
M10
22.9
22.9
22.40 22.90 22 10,400 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
22
22
21.90 22 20 12,600 0 0 0
MAS
39
39
39 39 39 0 0 0 0
MBB
23.4
23.4
23.20 23.50 23 16,963,800 0 0 0
MBG
3.5
3.5
3.40 3.50 3.30 493,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.5
25.5
24.38 25.85 24.38 3,850,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.60 8.70 8.50 10,300 0 0 0
MCH
216
216
201 221.40 200.10 116,200 0 0 0
MCM
37.0
37.0
36.60 36.95 36.20 77,900 0 0 0
MCO
13.5
13.5
14.90 15 13.20 6,900 0 0 0
MCP
29.5
29.5
28.20 29.50 28.10 10,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.10 10.20 10.10 14,000 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 0 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
29
29
29.50 30.30 28 175,500 0 0 0
MGC
7.9
7.9
7.40 7.90 7.40 76,200 0 0 0
MGG
29
29
29 29 29 100 0 0 0
MGR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
MH3
33.1
33.1
33.10 33.10 33.10 10,000 0 0 0
MHC
7.9
7.9
7.27 8.20 7.27 4,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18
18
19 19 16.20 18,600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.1
18.1
17.40 18.10 17.25 374,400 0 0 0
MKP
29.8
29.8
29.80 29.80 29.80 0 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MML
24.9
24.9
24.70 25 24.70 18,400 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
16.70 17.20 16.70 41,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
20.90 20.90 20.50 700 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
10.8
10.8
10.50 10.77 10.50 4,400,800 0 0 0
MSH
44.1
44.1
43.60 44.25 43 56,100 0 0 0
MSN
73.2
73.2
71 73.40 70.50 5,272,100 0 0 0
MSR
12.2
12.2
11.90 12.30 11.90 490,500 0 0 0
MST
4.7
4.7
4.50 4.70 4.40 383,300 0 0 0
MTA
4.8
4.8
4.40 4.80 4.40 117,200 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
5.8
5.8
5.80 5.80 5.80 200 0 0 0
MTP
13.4
13.4
13.70 13.70 13.40 3,500 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 20.30 0 0 0 0
MVC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MVN
40.7
40.7
40.20 40.70 37.50 11,000 0 0 0
MWG
62.3
62.3
61.80 62.30 60.60 6,419,700 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.8
15.8
15.64 16.23 15.36 70,200 0 0 0
NAG
11.3
11.3
11 11.30 10.90 180,600 0 0 0
NAP
11
11
11 11 11 300 0 0 0
NAS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.2
18.2
18.15 18.15 18.15 100 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
21.8
21.8
21.30 21.80 20.60 21,400 0 0 0
NBC
11.4
11.4
11.30 11.50 11.30 39,300 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 300 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 200 0 0 0
NBW
31.4
31.4
31.40 31.40 31.40 100 0 0 0
NCG
10.8
10.8
10.30 10.80 10.30 7,500 0 0 0
NCS
26.6
26.6
26.90 26.90 26.60 1,500 0 0 0
NCT
95.1
95.1
93.80 95.90 93.80 10,500 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
8.8
8.8
8.70 8.90 8.60 223,500 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 0 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
6.4
6.4
6.50 6.50 6.30 39,900 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
89.8
89.8
90.07 90.07 85.52 800 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
25.5
25.5
24.90 25.75 23.30 1,436,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.9
15.9
15.60 16 15.20 131,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.50 10.90 10.50 800 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 0 0 0 0
NKG
20.8
20.8
20.70 20.95 20.30 3,477,600 0 0 0
NLG
39.2
39.2
38 39.20 37.90 1,558,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
21.18 22.01 21.18 16,700 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.7
6.7
6.65 6.70 6.59 57,000 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 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.9
3.9
3.80 3.90 3.70 749,500 0 0 0
NS2
18
18
18.30 18.60 18 4,800 0 0 0
NSC
75
75
75 75.30 74.50 13,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.60 17,500 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.35 10.35 0 0 0 0
NT2
19.6
19.6
19.35 19.80 19.35 217,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
195.5
195.5
190 195.50 190 5,500 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
23.9
23.9
23.45 23.90 22.45 1,797,500 0 0 0
NTP
57
57
55.20 58.50 55.20 337,500 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
16.5
16.5
16.53 16.53 16.53 100 0 0 0
NUE
9.9
9.9
9.30 9.90 9.30 1,000 0 0 0
NVB
8.9
8.9
8.80 8.90 8.60 136,100 0 0 0
NVL
11.4
11.4
11.25 11.50 11 11,766,100 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 7.90 13,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.2
6.2
6.20 6.20 6.20 1,600 0 0 0
OCB
11.8
11.8
11.50 11.88 11.38 1,963,300 0 0 0
OCH
5.7
5.7
5.80 5.80 5.60 23,500 0 0 0
ODE
42.8
42.8
42.50 42.80 42.50 22,900 0 0 0
OGC
5.0
5.0
5.03 5.03 4.90 338,900 0 0 0
OIL
14.3
14.3
14.21 14.50 13.52 1,968,200 0 0 0
ONE
5.1
5.1
4.90 5.10 4.90 9,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
23.95 23.95 23.95 1,600 0 0 0
ORS
12.5
12.5
12.25 12.55 11.90 3,325,700 0 0 0
PAC
42.2
42.2
41.50 42.25 41 19,100 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
21.7
21.7
21.35 21.70 20.80 1,177,800 0 0 0
PAP
25.1
25.1
19.20 25.10 19.20 800 0 0 0
PAS
3.6
3.6
3.40 3.60 3.40 163,900 0 0 0
PAT
84.5
84.5
84 84.50 82.50 11,000 0 0 0
PBC
7.6
7.6
7.30 7.70 7.30 45,000 0 0 0
PBP
12.9
12.9
12.20 13.20 12.20 1,000 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
27.5
27.5
26.80 27.70 26.50 3,329,800 0 0 0
PCC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 1,100 0 0 0
PCF
4.9
4.9
4.70 4.90 4.70 1,000 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PCH
10.8
10.8
10.60 10.80 10.60 113,000 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
11.70 11.70 11.10 13,200 0 0 0
PDB
9.2
9.2
9.20 9.20 9.20 2,100 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 2,400 0 0 0
PDN
117
117
117 117 117 1,300 0 0 0
PDR
17.5
17.5
17.15 17.55 16.70 10,995,000 0 0 0
PDV
13.2
13.2
12.70 13.19 12.45 65,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.7
7.7
7.70 7.70 7.70 100 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 38.50 100 0 0 0
PET
24.8
24.8
24.55 24.95 24.20 502,300 0 0 0
PFL
2.3
2.3
2.20 2.30 2.20 25,300 0 0 0
PGB
16.5
16.5
16.80 16.80 16.50 1,200 0 0 0
PGC
14.3
14.3
14.30 14.45 14.30 91,600 0 0 0
PGD
30.6
30.6
30.21 30.68 30.11 5,100 0 0 0
PGI
23.7
23.7
23.65 23.65 23.65 0 0 0 0
PGN
6.2
6.2
6.10 6.20 6.10 4,600 0 0 0
PGS
33
33
33 33 33 0 0 0 0
PGT
3.3
3.3
3.10 3.30 3.10 2,400 0 0 0
PGV
22.1
22.1
21.70 22.20 21.40 45,000 0 0 0
PHC
5.5
5.5
5.32 5.48 4.83 76,800 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
25.3
25.3
25 25.50 25 41,100 0 0 0
PHR
55.2
55.2
54 55.50 53.70 234,900 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
26.6
26.6
26.41 26.60 26.41 600 0 0 0
PIC
27.0
27.0
27.00 27.00 27.00 100 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
6.0
6.0
6.14 6.14 5.99 5,800 0 0 0
PIV
3.5
3.5
3.50 3.50 3.30 117,800 0 0 0
PJC
26.6
26.6
26.60 26.60 26.60 600 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 0 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
24.9
24.9
23.90 25 23.90 191,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.3
3.3
3 3.30 3 5,700 0 0 0
PLP
4.9
4.9
4.85 4.85 4.65 103,600 0 0 0
PLX
47
47
46.40 47.30 45.55 2,129,500 0 0 0
PMB
10.2
10.2
10.10 10.19 10.10 1,500 0 0 0
PMC
83.1
83.1
81.09 83.07 81.09 4,800 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 100 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 11.90 400 0 0 0
PMS
31
31
31 31 31 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 300 0 0 0
PNC
10
10
10 10 10 1,700 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
95.6
95.6
95.30 95.70 93.90 641,000 0 0 0
PNP
20.8
20.8
20.80 20.80 20.80 100 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
21.9
21.9
19.70 21.90 18.40 13,400 0 0 0
POT
18.1
18.1
17.10 18.10 17.10 200 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 7,200 0 0 0
POW
13.8
13.8
13.30 13.85 13.30 10,088,700 0 0 0
PPC
13.3
13.3
12.70 13.30 12.70 444,900 0 0 0
PPE
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PPH
29.2
29.2
29.20 29.20 28.80 18,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PPS
12
12
11.60 12 11.40 4,400 0 0 0
PPY
10.1
10.1
9.20 10.10 9.20 2,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.80 19.80 19.70 1,100 0 0 0
PRE
18.3
18.3
18.50 18.50 18.30 2,100 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
8.1
8.1
8 8.10 8 48,300 0 0 0
PSC
11
11
11 11 11 2,000 0 0 0
PSD
12.7
12.7
12.60 12.70 12.50 33,500 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.03 5.16 5.03 521,500 0 0 0
PSI
7.1
7.1
7.10 7.20 7 128,600 0 0 0
PSL
12.7
12.7
11.31 12.70 11.31 10,700 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10.50 10.60 10.50 22,800 0 0 0
PSW
7.3
7.3
7.35 7.35 7.25 41,600 0 0 0
PTB
62.1
62.1
62.50 62.50 61.10 101,500 0 0 0
PTC
4.9
4.9
5.13 5.13 4.50 49,100 0 0 0
PTD
7.3
7.3
7.90 7.90 7.30 600 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
30
30
29.10 30 29.10 5,500 0 0 0
PTL
3.1
3.1
3.10 3.10 2.95 32,300 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
8.7
8.7
9 9.20 8.70 1,900 0 0 0
PTT
8.7
8.7
8.90 8.90 8.70 800 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 8,400 0 0 0
PTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PV2
2.4
2.4
2.40 2.40 2.30 42,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.4
26.4
26 26.70 25.60 191,400 0 0 0
PVC
12.9
12.9
13 13.10 12.60 1,022,600 0 0 0
PVD
26.4
26.4
26.40 26.45 25.20 4,473,700 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6.8
6.8
6.70 6.80 6.70 35,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.3
48.3
47.88 48.26 47.50 41,000 0 0 0
PVM
16
16
16 16 16 100 0 0 0
PVO
7.8
7.8
7.50 7.80 7.50 48,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.4
38.4
38 38.50 37.30 2,514,100 0 0 0
PVT
27.4
27.4
27 27.50 26.45 2,602,200 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
3.30 3.30 3.20 6,100 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
2.3
2.3
2.30 2.30 2.30 14,600 0 0 0
PXL
12.8
12.8
12.60 12.90 12 99,100 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 3 2.80 89,000 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
QCG
5.9
5.9
5.95 6.16 5.73 1,809,700 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
7
7
6.30 7 6.30 2,300 0 0 0
QNP
37.9
37.9
36.80 37.85 36.60 3,600 0 0 0
QNS
46.8
46.8
46.72 47.50 45.64 171,300 0 0 0
QNT
5
5
5 5 5 200 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
28.6
28.6
28.60 28.60 28.60 100 0 0 0
QSP
25
25
23.50 25 23.50 300 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.3
14.3
14.30 14.30 14.30 4,800 0 0 0
QTP
14.4
14.4
14.30 14.50 13.80 509,200 0 0 0
RAL
143.4
143.4
140.20 143.55 140.20 48,900 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
2.22 2.26 2.10 746,800 0 0 0
REE
66.7
66.7
65.50 67.10 65.20 660,000 0 0 0
RIC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
RTB
24.9
24.9
24.60 24.90 24.60 3,800 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
5
5
5 5 5 100 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
8.4
8.4
8.40 8.40 8.10 150,900 0 0 0
SAB
53.3
53.3
52.80 54 52.10 738,500 0 0 0
SAC
22.6
22.6
22.60 22.90 22.60 7,300 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
6.50 6.55 6.34 360,100 0 0 0
SAP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SAS
30.4
30.4
29.39 30.37 28.90 9,200 0 0 0
SAV
21.5
21.5
21.80 22.05 21.10 114,200 0 0 0
SB1
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SBA
32
32
31.60 32 31.60 20,200 0 0 0
SBB
14.5
14.5
14.50 14.60 14 74,500 0 0 0
SBD
7.3
7.3
7.80 7.80 6.90 49,600 0 0 0
SBG
13.5
13.5
13.40 13.55 13.35 227,600 0 0 0
SBH
58.1
58.1
58.10 58.10 58.10 0 0 0 0
SBL
8.5
8.5
8.50 8.50 8.50 100 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
5.2
5.2
5.10 5.30 5.10 571,400 0 0 0
SBT
12.7
12.7
12.35 12.70 12.30 4,142,700 0 0 0
SBV
10.9
10.9
10.60 10.85 10.60 500 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
65.2
65.2
64.90 65.30 64.80 47,700 0 0 0
SCI
9.4
9.4
9.20 9.50 9.10 22,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 8,100 0 0 0
SCL
25.9
25.9
26 26 25.50 37,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.52 5.61 5.46 1,418,100 0 0 0
SCS
82
82
82.50 82.90 81.10 109,000 0 0 0
SCY
13
13
13 13 13 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 100 0 0 0
SD3
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
SD5
7.7
7.7
7.60 7.70 7.50 73,900 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
12.5
12.5
12 12.90 12 36,300 0 0 0
SDA
5.2
5.2
5.10 5.20 5 45,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDD
1.6
1.6
1.60 1.70 1.60 47,900 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 0 0 0 0
SDN
28.6
28.6
28.60 28.60 28.60 400 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 0 0 0 0
SDV
37.5
37.5
37.48 37.48 37.48 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
29
29
29 29 29 2,100 0 0 0
SEB
47.8
47.8
47.81 47.81 47.81 0 0 0 0
SED
21
21
21 21.20 20.70 5,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22
22
21 22.45 21 1,900 0 0 0
SFG
10.4
10.4
10.65 10.65 10.15 6,600 0 0 0
SFI
30.9
30.9
31.40 31.40 30.80 3,200 0 0 0
SFN
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SGB
13.2
13.2
12.90 13.20 12.90 11,400 0 0 0
SGC
108.9
108.9
108.95 108.95 108.95 0 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 13.70 1,100 0 0 0
SGN
80.5
80.5
79.85 81.99 78.59 15,000 0 0 0
SGP
22.4
22.4
19.10 22.70 19.10 78,600 0 0 0
SGR
26.7
26.7
26.40 26.75 25.85 86,900 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
14.0
14.0
13.80 13.95 13.15 65,000 0 0 0
SHA
4.5
4.5
4.33 4.50 4.30 51,800 0 0 0
SHB
10.5
10.5
10.40 10.55 10.30 19,137,900 0 0 0
SHC
16.5
16.5
16.50 16.50 16.50 300 0 0 0
SHE
9.8
9.8
9.10 10.30 9.10 6,900 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.80 14.80 14.60 278,200 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SHP
35.4
35.4
36 36 34.50 3,100 0 0 0
SHS
14.6
14.6
14.10 14.80 13.80 11,126,200 0 0 0
SID
14
14
14 15 14 4,800 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.6
15.6
15.50 15.70 15.40 76,700 0 0 0
SJE
25.4
25.4
28.10 28.10 25.40 386,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
13.30 14 13.30 2,500 0 0 0
SJM
9
9
11.60 11.60 8.60 500 0 0 0
SJS
63.2
63.2
62.40 63.50 61.60 25,500 0 0 0
SKG
12.4
12.4
12.20 12.40 12.05 352,800 0 0 0
SKH
28.8
28.8
29 29 28.80 12,000 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.3
38.3
38.40 38.40 38.30 600 0 0 0
SLS
190
190
187 190 185 8,700 0 0 0
SMA
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SMB
35.0
35.0
35.90 35.90 35.05 39,000 0 0 0
SMC
11
11
10.60 11.20 10.10 2,093,300 0 0 0
SMN
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
SMT
5.6
5.6
5.80 5.80 5.60 1,400 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
36.8
36.8
36.40 37.40 35 12,500 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
2.10 2.10 2 8,200 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 2,600 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
3.70 3.80 3.60 170,600 0 0 0
SRB
2
2
2.10 2.10 1.90 67,800 0 0 0
SRC
33.3
33.3
33.29 33.29 33.29 100 0 0 0
SRF
9.3
9.3
9 9.40 8.95 2,900 0 0 0
SRT
10.8
10.8
10.80 11.40 10.20 31,400 0 0 0
SSB
19.4
19.4
19.53 19.53 19.04 3,062,200 0 0 0
SSC
37.0
37.0
36.95 36.95 36.95 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SSH
68.1
68.1
68 68.10 67.70 52,100 0 0 0
SSI
30.6
30.6
30.30 31 29.65 17,111,000 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
7.6
7.6
7.50 7.92 7.45 212,900 0 0 0
STB
28.4
28.4
27.55 28.45 27.30 8,945,400 0 0 0
STC
17
17
17.30 17.30 17 700 0 0 0
STG
41.2
41.2
41.15 41.15 41.15 200 0 0 0
STH
7.9
7.9
7.70 7.90 7.70 1,700 0 0 0
STK
24.5
24.5
24.20 25 24.20 179,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.4
10.4
9 10.40 9 1,600 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
27.03 27.03 27.03 0 0 0 0
SVD
2.9
2.9
2.80 2.87 2.65 3,000 0 0 0
SVG
4.2
4.2
4.20 4.20 4.20 0 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
2.90 3 2.80 13,500 0 0 0
SVT
11.5
11.5
11.53 11.53 11.53 3,200 0 0 0
SWC
29.8
29.8
30.40 30.40 29.80 1,500 0 0 0
SZB
39
39
39.10 39.50 38.70 23,400 0 0 0
SZC
35.0
35.0
35 35.65 34.05 1,080,800 0 0 0
SZE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SZG
31.9
31.9
31.89 32.38 31.89 2,200 0 0 0
SZL
42.7
42.7
42.70 42.70 42 4,000 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 0 0 0 0
TA9
12.4
12.4
12.80 12.80 12.10 14,000 0 0 0
TAL
17.6
17.6
17.49 17.67 17.49 2,000 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.0
40.0
40.02 40.02 40.02 4,100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
22.40 22.60 22.05 17,667,600 0 0 0
TCD
5
5
5 5.08 4.85 843,100 0 0 0
TCH
17.4
17.4
16.90 17.40 16.35 12,976,400 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.4
34.4
34.80 34.80 34.30 34,800 0 0 0
TCM
45.9
45.9
46 46.20 43.25 1,926,400 0 0 0
TCO
13.3
13.3
13.20 13.40 12.80 328,200 0 0 0
TCR
3.5
3.5
3.55 3.55 3.54 200 0 0 0
TCT
18.7
18.7
18.20 18.70 18.20 8,200 0 0 0
TCW
29.9
29.9
29.50 30 29.40 15,900 0 0 0
TDB
39.9
39.9
39.90 39.90 39.90 200 0 0 0
TDC
10.8
10.8
10.70 11.05 10.10 1,260,000 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.1
5.1
5.20 5.20 5.01 53,700 0 0 0
TDH
2.7
2.7
2.78 2.80 2.70 218,400 0 0 0
TDM
50
50
50 50 49.30 15,900 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.7
31.7
31.73 31.73 30.55 80,500 0 0 0
TDS
13.4
13.4
13.50 13.50 12.20 26,200 0 0 0
TDT
7
7
6.90 7 6.90 53,300 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 0 0 0 0
TEG
9.1
9.1
9.08 9.10 8.85 31,400 0 0 0
TEL
11
11
11.80 11.80 10.60 10,900 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
27
27
24.90 27 24.90 49,300 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
THD
34.8
34.8
34.90 34.90 34.70 1,500 0 0 0
THG
41.4
41.4
41.55 41.65 41.10 13,800 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 500 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
12.30 12.50 12.30 28,500 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 12.50 500 0 0 0
TID
24.9
24.9
24 24.90 24 7,900 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.7
12.7
12.10 12.70 12 1,165,700 0 0 0
TIN
10.4
10.4
11.70 11.70 10.40 1,500 0 0 0
TIP
23.1
23.1
22.45 23.20 22.25 540,000 0 0 0
TIS
5.9
5.9
5.90 6 5.90 50,800 0 0 0
TIX
35
35
35 35 35 100 0 0 0
TJC
15.2
15.2
18.10 18.10 15.20 1,700 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
5.02 5.15 5.02 45,800 0 0 0
TLG
50.1
50.1
50.29 50.58 49.11 87,400 0 0 0
TLH
5.8
5.8
5.90 6.20 5.69 1,078,200 0 0 0
TLI
4.6
4.6
3.80 4.60 3.80 400 0 0 0
TLP
6.5
6.5
6.40 6.50 6.40 1,200 0 0 0
TLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
TMB
67.8
67.8
66.10 68.40 66.10 25,700 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TMG
46.6
46.6
46.60 46.60 46.60 500 0 0 0
TMP
70.8
70.8
70.80 70.80 70.80 0 0 0 0
TMS
49.1
49.1
49.05 49.05 49.05 500 0 0 0
TMT
8.4
8.4
9.02 9.02 8.41 17,900 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
11.2
11.2
10.49 11.19 10.14 5,600 0 0 0
TNA
4.4
4.4
4.39 4.40 4.15 33,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
36.5
36.5
38.15 38.20 36.50 300 0 0 0
TNG
24.4
24.4
23.65 24.63 23.25 3,136,800 0 0 0
TNH
21.5
21.5
21.31 21.59 20.75 541,500 0 0 0
TNI
2.4
2.4
2.42 2.42 2.33 32,400 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 0 0 0 0
TNS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
4.1
4.1
3.90 4.19 3.90 177,300 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
61.9
61.9
61.50 64.90 60.60 6,700 0 0 0
TOT
17.7
17.7
17.73 17.73 17.73 0 0 0 0
TOW
18.9
18.9
18.90 18.90 18.90 0 0 0 0
TPB
17.4
17.4
17.05 17.50 16.85 9,812,700 0 0 0
TPC
6.6
6.6
6.23 6.60 6.20 10,900 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 1,000 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
77.70 77.70 77 400 0 0 0
TRC
38.9
38.9
38.90 38.90 38.90 100 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
6.9
6.9
6.90 6.90 6.90 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.9
44.9
43.50 44.90 43.50 3,200 0 0 0
TSC
2.7
2.7
2.68 2.70 2.59 241,900 0 0 0
TSD
3.8
3.8
3.80 3.80 3.80 300 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
10.3
10.3
10.30 10.30 10 635,700 0 0 0
TTC
10.3
10.3
9.40 10.30 9.40 300 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
3.43 3.45 3.26 1,400,400 0 0 0
TTG
15.5
15.5
16.10 16.10 15.50 1,300 0 0 0
TTH
2.6
2.6
2.60 2.70 2.50 235,500 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 900 0 0 0
TTN
14.6
14.6
14 14.60 13.90 217,800 0 0 0
TTP
86.2
86.2
86.20 86.20 86.20 0 0 0 0
TTS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TTT
31
31
31 31 31 10,000 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.5
22.5
22.31 22.51 22.31 800 0 0 0
TV2
30.2
30.2
30 31.60 29.55 390,100 0 0 0
TV3
12
12
11.50 12 11.50 400 0 0 0
TV4
14.1
14.1
13.50 14.10 13.50 1,000 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 1,400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.40 8.71 8.40 481,500 0 0 0
TVC
9.6
9.6
9.40 9.70 9.30 897,600 0 0 0
TVD
12.6
12.6
12.40 12.60 12.40 20,300 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.5
9.5
9.20 9.70 9.20 737,800 0 0 0
TVS
19.5
19.5
18.70 19.50 18.40 240,300 0 0 0
TVT
16.3
16.3
15.40 16.30 15.40 4,700 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
6.9
6.9
6.90 6.90 6.30 19,600 0 0 0
TYA
12.8
12.8
12.35 12.80 12.10 3,000 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.30 9.60 9.30 7,600 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
37.5
37.5
37 37.70 37 1,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.8
8.8
8.70 8.80 8.40 38,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 100 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 1,500 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
6.6
6.6
6.20 6.60 6.20 18,600 0 0 0
VAB
9
9
8.80 9 8.80 219,000 0 0 0
VAF
13
13
13 13 13 0 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
10
10
9.90 10.10 9.80 7,200 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 0 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
6.20 6.80 6.10 52,400 0 0 0
VC3
27.7
27.7
27.60 27.80 27.20 373,500 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
26
26
26 26 26 0 0 0 0
VC7
8.2
8.2
8.10 8.30 7.90 291,900 0 0 0
VC9
4.2
4.2
4.30 4.30 4 45,700 0 0 0
VCA
9.1
9.1
9.13 9.13 9.13 100 0 0 0
VCB
87.3
87.3
86.90 87.70 86.70 1,653,100 0 0 0
VCC
9.4
9.4
9.50 9.50 9.40 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215
215
215 215 215 0 0 0 0
VCG
16.9
16.9
16.70 16.90 16.40 2,237,400 0 0 0
VCI
32.8
32.8
31.95 33.09 31.26 4,594,000 0 0 0
VCM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VCP
22.8
22.8
23 23 22.20 14,900 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 9,900 0 0 0
VCS
63.9
63.9
62 63.90 61 254,100 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 0 0 0 0
VCX
4.4
4.4
4.30 4.40 4.30 2,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
21.7
21.7
23.62 23.62 21.70 1,300 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VDS
20.0
20.0
19.50 20.10 18.70 1,552,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.10 3.40 3 4,800 0 0 0
VE3
8.4
8.4
8.40 8.40 8.40 8,000 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 1.80 700 0 0 0
VEA
41.1
41.1
40.70 41.30 40.30 1,091,500 0 0 0
VEC
8.1
8.1
8 8.20 8 29,900 0 0 0
VEF
200.9
200.9
199 201 199 3,000 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.1
25.1
25 25.10 24 800 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
69.6
69.6
68.19 69.77 67.80 67,700 0 0 0
VFR
12
12
12 12 12 2,000 0 0 0
VGC
39.9
39.9
41.45 41.45 39.15 1,471,500 0 0 0
VGG
39.9
39.9
38.90 39.90 38.90 10,000 0 0 0
VGI
62.8
62.8
61.10 63.70 60.20 1,317,800 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.8
27.8
27.70 27.80 27.70 2,000 0 0 0
VGR
55.9
55.9
55.93 55.93 54.58 7,700 0 0 0
VGS
32.2
32.2
30.90 32.60 30.50 1,114,100 0 0 0
VGT
13.6
13.6
13.30 13.70 12.50 2,097,700 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VHC
68.5
68.5
67 68.50 66.80 322,800 0 0 0
VHD
7.1
7.1
7.20 7.20 7.10 1,300 0 0 0
VHE
3.1
3.1
2.90 3.10 2.90 527,800 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VHG
1.9
1.9
2 2 1.80 2,964,200 0 0 0
VHH
4.8
4.8
4.20 4.80 3.60 12,100 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHM
34.8
34.8
34.80 34.80 34 5,853,400 0 0 0
VIB
17.8
17.8
17.56 17.78 17.39 2,711,600 0 0 0
VIC
41.3
41.3
41.50 41.55 40.55 1,722,300 0 0 0
VID
5.6
5.6
5.30 5.56 5.20 6,900 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.7
16.7
16.50 16.80 14.90 4,700 0 0 0
VIG
6.7
6.7
6.60 6.80 6.50 165,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
19
19
18 19 18 1,900 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.1
13.1
12.40 13.15 12.10 922,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 5,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.2
11.2
11.15 11.25 10.85 15,203,300 0 0 0
VJC
100.5
100.5
99.90 103 99.90 415,700 0 0 0
VLA
13
13
13 13 13 0 0 0 0
VLB
33.7
33.7
33.60 33.80 33 63,400 0 0 0
VLC
17.7
17.7
17.60 18 17.20 229,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.2
9.2
9.20 9.50 8.90 50,500 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
21.5
21.5
21.48 21.48 21.48 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.5
6.5
6.60 6.60 6.10 1,800 0 0 0
VMD
17.3
17.3
17 17.30 16.95 11,800 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 1,500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
24.7
24.7
24.70 24.70 24.70 100 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
15.9
15.9
16 16.10 15.90 3,700 0 0 0
VNB
10.7
10.7
10.60 10.70 10.40 10,600 0 0 0
VNC
38.6
38.6
38.50 38.60 38.50 400 0 0 0
VND
14.3
14.3
14.02 14.31 13.73 8,581,300 0 0 0
VNE
4.1
4.1
3.96 4.13 3.96 686,000 0 0 0
VNF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VNG
8.3
8.3
8.71 8.71 8.22 14,200 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
15.82 15.82 15.09 9,900 0 0 0
VNM
72.7
72.7
70.30 73.30 70 13,496,200 0 0 0
VNP
11.7
11.7
11.80 12 11.70 30,400 0 0 0
VNR
24.2
24.2
24.13 24.32 24.03 14,500 0 0 0
VNS
10.2
10.2
10.15 10.60 10.10 14,100 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
520
520
532.10 532.10 520 1,200 0 0 0
VOC
17.5
17.5
17.40 17.50 17.40 1,200 0 0 0
VOS
15.4
15.4
15.30 15.35 14.45 3,960,200 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.4
18.4
18.35 18.50 18.10 13,180,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27
27
26.50 27.30 26.10 5,500 0 0 0
VPG
12.1
12.1
12.40 12.40 11.70 434,700 0 0 0
VPH
8.8
8.8
9.18 9.30 8.80 269,200 0 0 0
VPI
56
56
55.80 56.20 55.40 1,111,600 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 0 0 0 0
VRC
7.7
7.7
7.30 8.20 7.15 61,500 0 0 0
VRE
17
17
17 17.20 16.70 12,005,000 0 0 0
VRG
26
26
25.60 26 25 29,700 0 0 0
VSA
22
22
21.80 22 21.50 8,700 0 0 0
VSC
16.9
16.9
16.79 17.02 16.37 3,062,600 0 0 0
VSE
7.9
7.9
7 8 7 52,200 0 0 0
VSF
32
32
32.40 32.40 32 2,600 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
51
51
50.90 51 49.90 61,300 0 0 0
VSI
18
18
18 18 18 1,900 0 0 0
VSM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VSN
18.2
18.2
18.06 18.16 18.06 3,100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.6
3.6
3.20 3.60 3.20 2,200 0 0 0
VTB
10.6
10.6
10.20 10.65 10.20 12,500 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 3,500 0 0 0
VTD
7.8
7.8
7.80 8 7.70 52,700 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
61.2
61.2
61.10 62.20 59.10 25,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
13.05 13.40 12.45 909,600 0 0 0
VTP
71.7
71.7
71.40 72.10 69.30 652,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.8
21.8
22 22.20 20.70 27,500 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
4.70 5 4.50 16,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.6
14.6
13.70 14.70 13.60 577,700 0 0 0
VUA
16.6
16.6
16.60 16.70 16.30 4,800 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 0 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
233
233
231.90 233 231.90 400 0 0 0
WSB
47.9
47.9
47.50 47.90 47.50 500 0 0 0
WSS
5
5
5 5 4.80 17,900 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X20
10
10
10 10 10 300 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
XHC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.1
7.1
7.30 7.30 7.10 15,300 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 100 0 0 0
XPH
6
6
6 6 6 1,000 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
YEG
9.2
9.2
9.10 9.31 9.01 525,600 0 0 0
YTC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
^HASTC
226.5
226.5
222.71 226.54 221.59 57,677,975 0 0 0
^UPCOM
92.2
92.2
90.79 92.26 90.69 35,514,897 0 0 0
^VN30
1,252.8
1,252.8
1,242.77 1,256.23 1,232.19 221,661,200 0 0 0
^VNINDEX
1,210.3
1,210.3
1,197.52 1,213.35 1,186.74 612,786,967 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |