DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/08/2024

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 07/08/2024

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
10.8
10.8
10.85 10.90 10.50 8,287,700 0 0 0
AAH
4
4
4 4.10 3.90 1,062,400 0 0 0
AAM
7.5
7.5
7.50 7.69 7.45 800 0 0 0
AAS
6.8
6.8
6.70 6.90 6.60 363,400 0 0 0
AAT
3.4
3.4
3.46 3.49 3.38 34,500 0 0 0
AAV
5.9
5.9
5.70 5.90 5.70 167,100 0 0 0
ABB
7.7
7.7
7.70 7.70 7.60 387,500 0 0 0
ABC
11.4
11.4
11.31 11.40 11.02 40,300 0 0 0
ABI
24.4
24.4
24.60 24.90 24 37,900 0 0 0
ABR
12.6
12.6
12.55 12.55 12.55 0 0 0 0
ABS
4.3
4.3
4.26 4.32 4.25 78,800 0 0 0
ABT
38.2
38.2
38.20 38.20 38.20 0 0 0 0
ABW
8.8
8.8
8.70 8.90 8.70 166,800 0 0 0
ACB
23.4
23.4
23.60 23.60 23.30 4,400,300 0 0 0
ACC
13.3
13.3
13.40 13.40 13.10 6,300 0 0 0
ACE
34.4
34.4
34.82 35.40 34.44 2,400 0 0 0
ACL
11.8
11.8
11.95 11.95 11.70 14,300 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
101.7
101.7
103.20 105.70 101.70 231,800 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
ADG
13
13
13 13 13 0 0 0 0
ADS
10.0
10.0
9.94 10.08 9.85 170,400 0 0 0
AFX
7.4
7.4
7.40 7.60 7 179,900 0 0 0
AG1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
18.3
18.3
19.35 19.40 17.80 596,400 0 0 0
AGM
2.8
2.8
2.64 2.82 2.64 96,600 0 0 0
AGP
40.5
40.5
40.60 40.60 40.50 4,100 0 0 0
AGR
16.8
16.8
17 17.05 16.60 517,100 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.7
12.7
11.70 12.70 11.70 200 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALV
7
7
6.70 7 6.70 22,500 0 0 0
AMC
16
16
16 16 16 0 0 0 0
AME
5.9
5.9
5.90 5.90 5.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.3
10.3
10.20 10.49 9.91 148,200 0 0 0
AMV
3.1
3.1
3.10 3.10 3 285,800 0 0 0
ANT
16.1
16.1
16.10 16.20 15.70 19,100 0 0 0
ANV
31.3
31.3
30.85 31.40 30.85 726,800 0 0 0
APF
58.5
58.5
58.30 59 58.30 2,100 0 0 0
APG
10.5
10.5
10.75 10.75 10.30 60,000 0 0 0
APH
9
9
8.80 9.05 8.80 1,339,200 0 0 0
API
7.4
7.4
7.60 7.60 7.30 761,400 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
APS
6.8
6.8
7 7 6.80 575,200 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25
25
25 25 25 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.50 100 0 0 0
ASM
8.8
8.8
8.78 8.85 8.72 605,300 0 0 0
ASP
4.2
4.2
4.15 4.21 4.14 49,300 0 0 0
AST
59.8
59.8
60 60 59.80 2,100 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
18.5
18.5
18.40 18.50 18.40 600 0 0 0
AVC
55.9
55.9
55 55.90 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
11.9
11.9
11.80 11.90 11.80 3,400 0 0 0
BAF
18
18
18.30 18.40 17.65 2,116,700 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 400 0 0 0
BAX
38.6
38.6
38.50 38.60 38.50 500 0 0 0
BBC
48.5
48.5
47.26 48.47 47.26 300 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BBM
6
6
6 6 6 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
BBT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BCA
13.2
13.2
14.20 14.30 12.60 18,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.50 47,900 0 0 0
BCE
5.8
5.8
5.78 5.85 5.60 13,000 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 0 0 0 0
BCG
6.4
6.4
6.45 6.45 6.31 7,075,500 0 0 0
BCM
72
72
71 72 69.30 897,400 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
5.2
5.2
5 5.20 4.80 1,341,700 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
33.8
33.8
33.74 33.83 33.74 2,100 0 0 0
BDT
8.3
8.3
8.80 8.80 8.30 59,800 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
44.2
44.2
44.35 44.60 43.05 663,500 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
11.6
11.6
11.70 11.70 11.60 200 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 0 0 0 0
BHP
7.4
7.4
7.80 7.80 6.90 1,000 0 0 0
BIC
34.4
34.4
35.10 35.20 34.34 42,600 0 0 0
BID
46.4
46.4
47.40 47.40 46 2,145,000 0 0 0
BIG
7.8
7.8
7.90 7.90 7.60 16,700 0 0 0
BIO
15.9
15.9
15.90 15.90 15.90 300 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BKG
3.7
3.7
3.74 3.74 3.66 71,300 0 0 0
BLI
11.3
11.3
11.30 11.30 11.10 7,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BMC
20.2
20.2
18.35 20.20 18.35 343,000 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 300 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 23.40 23 97,200 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
92.9
92.9
93.50 93.50 92 57,900 0 0 0
BMS
8.2
8.2
8.20 8.30 8 31,100 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.7
11.7
11.90 12 11.50 71,600 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 2.50 119,900 0 0 0
BPC
7.9
7.9
8.82 8.82 7.94 1,100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.2
12.2
12.40 12.40 12.15 4,200 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 200 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
12.3
12.3
12.30 12.30 11.30 3,500 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
47
47
46.90 47 45.50 808,200 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.3
9.3
9.70 9.70 9.30 5,700 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 800 0 0 0
BSR
22.7
22.7
22.20 22.90 22 10,932,400 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
6.50 6.50 5.80 400 0 0 0
BTD
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
30
30
29.30 31 29 5,500 0 0 0
BTN
2.7
2.7
2.60 2.70 2.60 7,100 0 0 0
BTP
12.8
12.8
12.65 12.85 12.65 7,700 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 1,500 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 0 0 0 0
BVB
11
11
11 11.09 10.82 521,600 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
42.3
42.3
42.40 42.60 41.95 308,200 0 0 0
BVL
9.8
9.8
9.80 9.80 9.80 400 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
35.3
35.3
36 36 34.80 633,100 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
43
43
42.20 43.30 42 540,100 0 0 0
BWS
32
32
32 32 32 13,300 0 0 0
BXH
14.0
14.0
13.97 13.97 13.97 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 100 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.1
17.1
17 17.25 16.90 2,000 0 0 0
C47
5.8
5.8
5.98 5.98 5.78 68,400 0 0 0
C4G
8.9
8.9
8.90 9 8.80 302,000 0 0 0
C69
6.9
6.9
7 7 6.80 279,400 0 0 0
C92
3.5
3.5
3.30 3.50 3.30 2,800 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
7.7
7.7
7.50 7.80 7.50 6,300 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
48
48
47.60 48 47 21,100 0 0 0
CAR
20
20
20 20 20 100 0 0 0
CAT
18
18
18 18 18 800 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
30.9
30.9
31.30 31.30 30.70 8,600 0 0 0
CC1
13.4
13.4
13.20 13.40 13 3,900 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
21.05 21.05 21 200 0 0 0
CCL
8.6
8.6
8.50 8.67 8.48 313,900 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
13
13
13 13 13 300 0 0 0
CCT
11
11
11 11 11 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.5
18.5
18.55 18.55 18.35 484,100 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17
17
18.70 18.70 17 500 0 0 0
CDN
30.2
30.2
30 31 30 3,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CDR
17.2
17.2
17.90 18 17.20 3,600 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
14.2
14.2
14 14.30 13.70 3,136,500 0 0 0
CET
6
6
6 6.10 5.70 3,800 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
3.1
3.1
3.40 3.40 3.10 3,200 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.2
9.2
9.20 9.20 9.20 300 0 0 0
CHP
32.7
32.7
32.63 32.68 32.63 2,900 0 0 0
CHS
9.9
9.9
10.13 11.97 9.95 4,500 0 0 0
CI5
9.4
9.4
10.80 10.80 8 1,600 0 0 0
CIA
10.1
10.1
10.20 10.20 9.20 4,800 0 0 0
CID
50.8
50.8
50.80 50.80 50.80 300 0 0 0
CIG
5.2
5.2
5.09 5.16 5.09 73,900 0 0 0
CII
14.3
14.3
14.20 14.30 14 1,709,500 0 0 0
CIP
2.9
2.9
2.90 2.90 2.80 500 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
50.7
50.7
52.98 54.34 50.72 1,600 0 0 0
CKD
25
25
24 25 24 1,600 0 0 0
CKG
23.8
23.8
23.75 23.75 23.50 130,400 0 0 0
CKV
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CLC
45.4
45.4
44.60 45.40 44 11,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
23 23 22.40 2,700 0 0 0
CLL
38.5
38.5
36.04 39.80 36.04 3,000 0 0 0
CLM
76.1
76.1
76 76.10 76 300 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15
15
15.20 15.40 14.80 162,200 0 0 0
CMC
8.3
8.3
7.70 8.40 7.70 1,400 0 0 0
CMD
22.2
22.2
20.10 22.20 20.10 800 0 0 0
CMF
295.9
295.9
295.90 295.90 295.90 100 0 0 0
CMG
51
51
50.60 51.30 49.50 586,200 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.5
9.5
9.50 9.50 9.50 6,500 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
20.4
20.4
18.90 20.40 17.50 467,400 0 0 0
CMT
12.6
12.6
12.88 13.07 12.41 18,000 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 0 0 0 0
CMX
8.5
8.5
8.49 8.55 8.34 293,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
28.20 32.80 28.20 29,500 0 0 0
CNG
35.6
35.6
35.20 35.60 34.35 244,200 0 0 0
CNN
34.4
34.4
34.40 34.40 34.40 0 0 0 0
CNT
17.7
17.7
18.80 18.80 17.50 8,300 0 0 0
COM
27.9
27.9
27.80 27.85 27.80 1,100 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.7
17.7
17.50 17.90 16.70 1,300 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
31.5
31.5
28.50 33 28.50 7,300 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 400 0 0 0
CRC
6.6
6.6
6.82 6.82 6.53 25,000 0 0 0
CRE
7.0
7.0
6.92 7.10 6.92 139,300 0 0 0
CSC
28
28
28.40 28.80 27.90 29,100 0 0 0
CSI
26
26
26.70 27.50 25.50 70,800 0 0 0
CSM
12.5
12.5
12.74 12.74 12.40 137,100 0 0 0
CST
26.2
26.2
26.20 26.30 25.90 16,600 0 0 0
CSV
37.6
37.6
36.75 37.60 36.25 968,300 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
19.8
19.8
19.65 19.83 19.65 1,600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
60.3
60.3
61 61 59.70 432,200 0 0 0
CTF
30
30
30.05 30.20 29.50 173,400 0 0 0
CTG
30.2
30.2
30.65 30.65 30.05 3,892,500 0 0 0
CTI
15.8
15.8
15.70 15.95 15.65 240,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.2
10.2
10 10.20 10 197,100 0 0 0
CTR
119
119
119.30 120.80 118 294,700 0 0 0
CTS
36
36
36.70 36.70 35.10 1,962,200 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.8
28.8
28.80 28.80 27.40 3,300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.5
28.5
28.45 28.45 28.45 0 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
11.1
11.1
11.10 11.10 11.10 300 0 0 0
D17
36.5
36.5
36.53 36.53 36.53 0 0 0 0
D2D
39.4
39.4
39.20 39.60 38.20 20,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.8
1.8
1.74 1.80 1.73 279,300 0 0 0
DAH
3.4
3.4
3.43 3.43 3.36 56,700 0 0 0
DAN
33
33
33 33 33 1,200 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
7.9
7.9
8 8 7.91 1,400 0 0 0
DBC
27.7
27.7
28 28 26.90 5,271,000 0 0 0
DBD
41
41
40.60 41.05 40.45 24,700 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.1
12.1
12 12.10 11.90 1,400 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.3
9.3
9.30 9.30 9.30 100 0 0 0
DC4
10.7
10.7
10.65 10.65 10.40 41,500 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
26.2
26.2
26.15 26.75 25.60 168,500 0 0 0
DCM
36.2
36.2
35.50 36.45 35.10 4,118,700 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
3.30 3.30 3.10 256,500 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
7.7
7.7
7.90 7.90 7.70 3,000 0 0 0
DDV
16.8
16.8
16.80 16.90 16.30 658,900 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
4.2
4.2
4.20 4.20 4.20 122,700 0 0 0
DGC
106
106
106.90 106.90 103.50 1,543,800 0 0 0
DGT
7
7
6.90 7.10 6.80 964,500 0 0 0
DGW
42.6
42.6
42.95 43.18 41.96 929,600 0 0 0
DHA
40.2
40.2
39.25 40.20 39.25 10,700 0 0 0
DHB
8.9
8.9
9 9.20 8.60 36,700 0 0 0
DHC
36.8
36.8
36.60 37 36.60 44,400 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
107.5
107.5
107.89 108.86 107.50 33,500 0 0 0
DHM
9.2
9.2
8.85 9.18 8.85 30,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
11 11 10.70 1,100 0 0 0
DHT
65.9
65.9
63.90 66.80 63.10 31,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.20 4.30 4.10 6,700 0 0 0
DIG
23
23
23 23.30 22.65 7,076,900 0 0 0
DIH
16.7
16.7
16.80 16.80 16.70 10,200 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5.1
5.1
5 5.10 4.80 415,100 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLG
1.9
1.9
1.85 1.85 1.85 362,300 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
66.54 66.54 66.54 0 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
54.7
54.7
54 54.70 54 200 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 100 0 0 0
DNE
10
10
10 10 10 100 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 500 0 0 0
DNL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.9
21.9
19.90 21.90 19.90 9,900 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
29.1
29.1
30.93 30.93 28.13 8,300 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
35.8
35.8
35.21 35.79 35.21 1,600 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63
63
62.50 63 62.50 1,100 0 0 0
DPG
48.0
48.0
47.90 48 46.60 482,200 0 0 0
DPH
49
49
49.50 49.50 49 400 0 0 0
DPM
33.0
33.0
32.22 33.07 31.89 1,898,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.7
39.7
39.20 39.70 38.70 143,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.7
13.7
13.60 13.70 13.50 5,200 0 0 0
DRC
32.1
32.1
32.65 32.70 31.90 289,400 0 0 0
DRG
8.9
8.9
8.60 9.80 8.60 16,500 0 0 0
DRH
2.5
2.5
2.40 2.53 2.40 1,213,700 0 0 0
DRI
9.4
9.4
9.40 9.50 9.10 309,500 0 0 0
DRL
61.3
61.3
61.17 61.26 61.17 4,400 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
20.3
20.3
20.50 20.60 20.20 48,200 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
54.4
54.4
54.20 55 54.20 10,000 0 0 0
DSP
10.6
10.6
10.40 10.60 10.10 4,900 0 0 0
DST
3.1
3.1
3 3.10 2.90 190,500 0 0 0
DTA
3.9
3.9
4.02 4.02 3.82 4,300 0 0 0
DTB
10
10
10 10 10 0 0 0 0
DTC
5.1
5.1
4.80 5.10 4.80 82,200 0 0 0
DTD
24.8
24.8
24.80 25.30 24 982,700 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
2.4
2.4
2.40 2.50 2.30 112,300 0 0 0
DTK
13
13
12 13.20 12 3,400 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DTP
148.2
148.2
148.20 148.20 148.20 100 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
10.4
10.4
10.40 10.60 10.20 1,024,500 0 0 0
DVN
25.1
25.1
25.31 25.61 24.63 133,000 0 0 0
DVP
74.4
74.4
74.40 74.40 74.40 1,300 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
13.2
13.2
13 13.25 12.80 4,849,500 0 0 0
DXL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DXP
11.1
11.1
11.40 11.40 10.90 216,600 0 0 0
DXS
5.6
5.6
5.40 5.65 5.40 809,300 0 0 0
DXV
4.9
4.9
5 5 4.54 1,400 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 100 0 0 0
E29
10.7
10.7
14.30 14.30 10.70 200 0 0 0
EBS
11
11
11 11 10.70 300 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
18.40 18.40 18.10 1,098,500 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
27.2
27.2
27.20 27.20 27.20 100 0 0 0
EIN
3.1
3.1
3.30 3.30 3.10 16,200 0 0 0
ELC
22.5
22.5
22.20 22.50 22 497,900 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
29.9
29.9
29.90 29.90 29.90 200 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
12.7
12.7
12.25 12.70 12.20 51,200 0 0 0
EVF
11.5
11.5
11.55 11.60 11.35 1,973,700 0 0 0
EVG
6
6
6.05 6.09 5.89 1,204,500 0 0 0
EVS
6.2
6.2
6.10 6.20 6 68,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.21 3.37 3.21 24,200 0 0 0
FCN
11.7
11.7
11.55 11.70 11 157,900 0 0 0
FCS
7
7
7 7 7 0 0 0 0
FDC
13.1
13.1
13.50 13.50 13.10 3,200 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
FIC
15.5
15.5
17.20 17.20 15 32,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.8
6.8
6.78 6.86 6.60 110,600 0 0 0
FIT
4.2
4.2
4.27 4.27 4.18 189,200 0 0 0
FMC
46.8
46.8
47.20 47.20 46.75 17,100 0 0 0
FOC
69.9
69.9
70.40 70.40 69.10 21,100 0 0 0
FOX
88.2
88.2
89 89 87.50 15,500 0 0 0
FPT
122
122
121 122 120.20 2,822,800 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
168.6
168.6
166.80 168.60 163.90 260,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.2
41.2
40.84 41.21 40.20 6,400 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
39.80 39.80 38.60 2,527,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.8
6.8
6.70 6.80 6.60 87,000 0 0 0
GAS
72.3
72.3
70.62 72.35 70.62 1,832,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
GDA
27.6
27.6
27.80 28 27.10 155,500 0 0 0
GDT
28.2
28.2
28.50 28.50 27.90 21,000 0 0 0
GDW
30.8
30.8
31.90 31.90 30.80 400 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.2
13.2
13.38 13.38 12.95 435,900 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.1
21.1
21 21.20 20.85 5,020,300 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 29.60 4,100 0 0 0
GIC
14.6
14.6
14.90 14.90 14.50 18,300 0 0 0
GIL
28.2
28.2
28.30 28.45 27.60 149,900 0 0 0
GKM
39
39
41.70 41.70 37.80 111,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.7
32.7
33.11 33.31 29.53 12,100 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
8.48 8.48 8.47 1,000 0 0 0
GMD
76.3
76.3
76.90 77 75.60 485,000 0 0 0
GMH
8.6
8.6
8.20 8.60 8.20 600 0 0 0
GMX
18.7
18.7
18.70 18.70 18.70 100 0 0 0
GND
27.4
27.4
24.20 27.40 24.20 12,300 0 0 0
GPC
5.1
5.1
5 5.10 4.90 41,500 0 0 0
GSM
20.2
20.2
20.20 20.20 20.20 0 0 0 0
GSP
12.6
12.6
12.60 12.60 12.45 115,600 0 0 0
GTA
10.7
10.7
10.70 10.70 10.70 0 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
32.6
32.6
31.50 32.65 31.30 4,143,000 0 0 0
GVT
73.3
73.3
73.30 73.30 73.30 0 0 0 0
H11
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 100 0 0 0
HAG
11.6
11.6
11.85 11.90 11.55 5,992,700 0 0 0
HAH
39.5
39.5
39.30 39.85 38.85 3,145,200 0 0 0
HAM
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HAN
10.2
10.2
9.60 10.20 9.50 3,900 0 0 0
HAP
4.3
4.3
4.16 4.30 4.05 94,800 0 0 0
HAR
3.7
3.7
3.67 3.78 3.67 42,800 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
44.1
44.1
44.10 44.10 44.10 100 0 0 0
HAV
3.6
3.6
4 4 3.60 1,100 0 0 0
HAX
15.8
15.8
15.50 15.80 15.30 299,800 0 0 0
HBC
5.3
5.3
5.42 5.42 5.20 1,432,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 200 0 0 0
HBS
7.6
7.6
7.51 7.59 7.42 61,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 1,500 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
11.70 12 11.60 5,000 0 0 0
HCD
9.6
9.6
9.62 9.62 9.45 262,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.5
24.5
24.40 24.50 23.90 3,599,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.1
18.1
18.10 18.20 18.10 4,000 0 0 0
HD6
15.4
15.4
15.50 15.50 14.80 9,300 0 0 0
HD8
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HDA
3.8
3.8
3.80 3.80 3.70 4,900 0 0 0
HDB
24.9
24.9
24.90 25 24.25 6,343,600 0 0 0
HDC
23.3
23.3
23.04 23.43 22.70 652,200 0 0 0
HDG
26.5
26.5
26.10 26.80 25.55 3,357,000 0 0 0
HDM
32
32
31.50 32 31.50 4,200 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 0 0 0 0
HEP
14.5
14.5
14.50 14.50 14.50 0 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
8.8
8.8
8.80 8.80 8.80 1,500 0 0 0
HFC
7.9
7.9
7.90 7.90 7.90 100 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
9.2
9.2
9.30 9.31 9.05 162,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.3
9.3
9.23 9.28 9.09 974,000 0 0 0
HHV
10.1
10.1
10.35 10.35 10 2,514,400 0 0 0
HID
2.7
2.7
2.74 2.74 2.64 29,600 0 0 0
HIG
10.5
10.5
8.50 10.50 8.50 900 0 0 0
HII
4.9
4.9
4.85 4.90 4.84 122,100 0 0 0
HIO
11.2
11.2
12.50 13.40 10.70 556,300 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
8.6
8.6
8.10 8.60 8 2,500 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
13.2
13.2
12.80 13.20 12.80 1,300 0 0 0
HLD
26.2
26.2
26.60 26.70 26.20 14,900 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
10.8
10.8
10.70 10.98 10.52 10,500 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
23.4
23.4
25 25 22.80 10,600 0 0 0
HMS
30.3
30.3
30.30 30.30 30.30 1,100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.6
13.6
13.70 13.70 13.40 6,800 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 3,000 0 0 0
HNG
4.2
4.2
3.96 4.17 3.95 5,483,000 0 0 0
HNI
25.5
25.5
24 25.50 24 5,000 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 119,400 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
3.90 4 3.90 22,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.6
25.6
25.70 25.70 25.60 300 0 0 0
HPG
26.1
26.1
26.45 26.45 25.95 15,411,700 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
19
19
19 19 19 1,500 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
70
70
69 70 69 1,400 0 0 0
HPT
21.2
21.2
22.60 22.60 21.20 200 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.18 5.18 5.01 1,590,500 0 0 0
HQC
3.6
3.6
3.40 3.59 3.40 5,939,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.7
42.7
42.90 42.90 42.70 200 0 0 0
HRT
13.6
13.6
13.20 14 12.70 92,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.1
21.1
21 21.10 20.50 5,425,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.6
4.6
4.50 4.62 4.50 62,600 0 0 0
HSM
5.9
5.9
6.70 6.70 5.90 4,300 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.50 3.60 3.50 225,100 0 0 0
HT1
11.8
11.8
12 12 11.55 163,400 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4
4
4.40 4.40 4 11,100 0 0 0
HTG
41
41
41.40 41.40 40.05 26,400 0 0 0
HTI
15.7
15.7
15.60 15.65 15.50 10,800 0 0 0
HTL
17.7
17.7
17.55 17.70 17.50 18,400 0 0 0
HTM
10.9
10.9
10.50 10.90 10.50 11,800 0 0 0
HTN
9.2
9.2
9.01 9.35 9.01 250,600 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
9.47 9.47 9.20 400 0 0 0
HU1
6.0
6.0
5.82 5.97 5.60 1,200 0 0 0
HU4
12.9
12.9
12.60 12.90 12.60 1,000 0 0 0
HU6
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HUB
17.4
17.4
17.30 17.40 17.15 15,700 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
16.5
16.5
16.50 16.60 16.20 1,116,900 0 0 0
HVA
6.6
6.6
6.60 6.60 6.60 400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.64 8.92 8.60 616,100 0 0 0
HVN
21.5
21.5
21.90 22.30 21 2,755,000 0 0 0
HVT
74
74
74.50 74.50 72.40 17,200 0 0 0
HVX
2.6
2.6
2.47 2.55 2.47 400 0 0 0
HWS
16.7
16.7
16.70 16.70 16.70 300 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
ICF
4.5
4.5
4.50 4.50 4.50 300 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
8
8
8 8 8 100 0 0 0
ICN
42.2
42.2
42.50 42.50 42.20 700 0 0 0
ICT
12.2
12.2
12.20 12.35 12.20 19,800 0 0 0
IDC
59
59
58.60 59.10 57.90 1,406,400 0 0 0
IDI
9.0
9.0
9 9.05 8.88 240,500 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 748,500 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
36.6
36.6
36.60 36.90 36.20 7,500 0 0 0
IFS
28.3
28.3
27.20 29 27 15,600 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.9
13.9
13.95 13.95 13.60 1,100,800 0 0 0
ILA
4.3
4.3
4.60 4.60 4.30 22,900 0 0 0
ILB
32.1
32.1
32.23 32.23 32.13 900 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
ILS
11.7
11.7
12.60 12.60 11.70 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.4
41.4
41.40 41.95 41.10 53,500 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
40.9
40.9
40.90 40.90 40.90 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
53
53
52.50 53 52.20 6,600 0 0 0
IPA
12.9
12.9
13 13 12.70 81,700 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
30.8
30.8
30.50 30.80 27.20 8,300 0 0 0
IST
35.7
35.7
34.79 37.14 34.79 1,200 0 0 0
ITA
3.6
3.6
3.50 3.64 3.42 916,900 0 0 0
ITC
10.6
10.6
10.60 10.70 10.40 401,800 0 0 0
ITD
13
13
13.20 13.20 12.55 93,400 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.40 56,600 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 25,900 0 0 0
IVS
10.4
10.4
10 10.40 10 37,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.30 3.35 3.23 249,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.8
24.8
24.80 25 24.60 1,195,800 0 0 0
KCB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
KCE
12.0
12.0
11.96 11.96 11.96 4,000 0 0 0
KDC
55.3
55.3
56.20 56.20 55.10 814,900 0 0 0
KDH
35.7
35.7
35.25 35.70 35.10 1,161,700 0 0 0
KDM
17
17
16.50 17 16.40 4,100 0 0 0
KGM
7.3
7.3
7 7.30 7 64,100 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.3
5.3
5.27 5.28 5.15 2,034,500 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 9.72 9.70 10,200 0 0 0
KHS
11.8
11.8
12 12 11.80 1,200 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KLB
11.9
11.9
11.80 12 11.70 70,700 0 0 0
KMR
3.4
3.4
3.35 3.36 3.30 14,000 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.3
39.3
39.20 39.30 39.20 318,900 0 0 0
KPF
2.3
2.3
2.27 2.39 2.22 128,400 0 0 0
KSB
18.4
18.4
18 18.40 17.60 947,600 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
KSF
40.8
40.8
40.70 40.80 40.70 17,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.80 3 2.80 342,900 0 0 0
KST
12.3
12.3
11.90 12.28 11.90 700 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
KTL
21.5
21.5
21.45 21.45 21.45 0 0 0 0
KTS
41
41
43.30 43.30 41 1,600 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 0 0 0 0
L14
31.1
31.1
33 33.80 30.50 87,000 0 0 0
L18
31.4
31.4
31.40 32 31.20 14,800 0 0 0
L40
21.5
21.5
22.70 22.70 21.50 2,300 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.4
3.4
3.10 3.40 3.10 57,600 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16
16
15.80 16 15.60 600 0 0 0
LAI
32.8
32.8
33.40 33.40 32.75 11,000 0 0 0
LAS
23.6
23.6
23.15 23.63 22.28 1,575,600 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22
22
22 22 22 1,000 0 0 0
LBM
26.4
26.4
26.30 26.45 26 10,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.8
9.8
10 10 9.80 1,111,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.87 1.94 1.86 7,884,100 0 0 0
LDP
19
19
19 19 19 0 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 1,700 0 0 0
LG9
7.2
7.2
7 7.20 7 4,500 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.68 2.70 2.65 13,400 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
66.9
66.9
64.19 66.93 64.19 16,900 0 0 0
LHG
39
39
38 39 37.55 99,600 0 0 0
LIC
21.3
21.3
23.80 23.80 21 3,700 0 0 0
LIG
3.4
3.4
3.30 3.40 3.20 268,200 0 0 0
LIX
37.5
37.5
37 38.90 37 7,400 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.3
13.3
13.50 13.50 12.50 10,000 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
28.3
28.3
28.05 28.65 28.05 1,909,500 0 0 0
LPT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.1
10.1
9.90 10.20 8.90 34,300 0 0 0
LSS
11.6
11.6
11.65 11.65 11.30 212,600 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.5
15.5
14.90 15.60 14.90 215,600 0 0 0
M10
23.5
23.5
22.90 23.60 22.90 4,400 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
23.9
23.9
20.60 24 20 18,000 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 1,800 0 0 0
MBB
23.4
23.4
23.40 23.50 23.20 10,207,600 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 87,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.2
25.2
25.51 25.68 24.90 1,766,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.6
8.6
8.70 8.70 8.50 6,500 0 0 0
MCH
210.2
210.2
215.90 215.90 210 104,900 0 0 0
MCM
37.1
37.1
37.50 37.55 36.90 24,600 0 0 0
MCO
13.5
13.5
14 14 13.50 7,500 0 0 0
MCP
31
31
31 31.35 31 11,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.30 2,900 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 2,000 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
29.8
29.8
29.90 29.90 28.80 56,000 0 0 0
MGC
7.5
7.5
8.50 8.80 6.80 56,600 0 0 0
MGG
30.5
30.5
30.50 30.50 30.50 100 0 0 0
MGR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
MH3
37.0
37.0
36.99 36.99 36.99 300 0 0 0
MHC
7.8
7.8
8.24 8.24 7.84 1,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18
18
18 18 17.90 22,600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.9
17.9
18.05 18.10 17.60 202,600 0 0 0
MKP
30
30
29.90 30 29.90 2,100 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 200 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 100 0 0 0
MML
24.9
24.9
24.80 25 24.80 4,800 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17 17.20 16.80 30,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
20.50 20.50 20.50 600 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
10.8
10.8
10.73 10.77 10.65 1,642,300 0 0 0
MSH
44.4
44.4
45.20 45.20 44 46,600 0 0 0
MSN
73
73
73.30 73.50 72.20 3,653,400 0 0 0
MSR
12.2
12.2
12.30 12.50 12.10 269,800 0 0 0
MST
4.7
4.7
4.70 4.70 4.50 381,200 0 0 0
MTA
4.7
4.7
4.70 4.90 4.50 24,600 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
5.6
5.6
6.50 6.50 5.10 6,600 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MVC
10
10
9 10 9 15,500 0 0 0
MVN
40.3
40.3
39.60 41.80 39.60 9,100 0 0 0
MWG
62.3
62.3
62.30 62.50 61.50 4,794,900 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.9
15.9
15.73 16.09 15.45 31,600 0 0 0
NAG
11.3
11.3
11.20 11.30 11.10 117,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
26.7
26.7
27 27 26.70 500 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.2
18.2
18.15 18.15 18.15 100 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
22.4
22.4
22 22.60 21.80 42,000 0 0 0
NBC
11.5
11.5
11.50 11.60 11.40 31,900 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 2,000 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 16.80 100 0 0 0
NBW
32.5
32.5
29 32.80 29 1,900 0 0 0
NCG
10.2
10.2
10.60 10.60 10.10 10,000 0 0 0
NCS
26.8
26.8
26.80 26.80 26.80 200 0 0 0
NCT
95.5
95.5
95.10 96.80 95 6,700 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
129
129
129 129 129 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
8.90 9 8.80 104,800 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 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
6.30 6.40 6.20 47,300 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
88.6
88.6
88.94 88.94 87.23 600 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
25.3
25.3
25.45 25.50 24.50 449,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.9
15.9
15.95 16 15.70 61,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11.10 11.50 10.80 11,700 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
20.9
20.9
20.75 20.90 20.40 2,487,500 0 0 0
NLG
39.2
39.2
39 39.25 38.65 761,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.9
21.9
20.89 21.86 20.89 9,300 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.7
6.7
6.70 6.72 6.66 245,200 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
3.6
3.6
3.90 3.90 3.60 1,899,500 0 0 0
NS2
18.5
18.5
18 18.50 18 4,800 0 0 0
NSC
75.4
75.4
75.10 75.40 75 7,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 6,800 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
10.7
10.7
9.88 10.73 9.79 3,300 0 0 0
NT2
19.9
19.9
19.55 19.95 19.55 387,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
194.9
194.9
194.80 194.90 193 800 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
23.7
23.7
23.90 24 22.95 1,457,800 0 0 0
NTP
60.9
60.9
57 61.60 57 710,900 0 0 0
NTT
8
8
8 8 8 1,000 0 0 0
NTW
16.5
16.5
16.53 16.53 16.53 0 0 0 0
NUE
10.6
10.6
9.30 10.60 8.80 16,400 0 0 0
NVB
8.9
8.9
8.90 8.90 8.70 90,700 0 0 0
NVL
11.4
11.4
11.35 11.80 11.30 13,644,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
7.80 8.13 7.60 9,300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.6
6.6
5.30 6.60 5.30 11,600 0 0 0
OCB
11.9
11.9
11.83 11.96 11.63 1,611,800 0 0 0
OCH
5.7
5.7
5.70 5.70 5.30 33,000 0 0 0
ODE
42.7
42.7
42.60 42.90 42.60 17,200 0 0 0
OGC
5.0
5.0
5.03 5.06 4.81 190,500 0 0 0
OIL
14.5
14.5
14.31 14.60 14.01 1,818,600 0 0 0
ONE
5.1
5.1
5 5.10 4.90 25,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.9
23.9
23.95 23.95 23.90 1,500 0 0 0
ORS
12.3
12.3
12.50 12.55 12.25 1,123,800 0 0 0
PAC
42.5
42.5
42.15 42.70 41.90 27,300 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.0
22.0
21.70 21.95 21.25 474,700 0 0 0
PAP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 62,300 0 0 0
PAT
86.6
86.6
86.90 86.90 85 3,100 0 0 0
PBC
7.7
7.7
7.60 7.90 7.50 33,400 0 0 0
PBP
13.3
13.3
13.10 14 12.90 2,800 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
27.5
27.5
27.60 27.75 27.10 1,398,800 0 0 0
PCC
25.4
25.4
25.20 25.40 25.20 8,800 0 0 0
PCE
18.1
18.1
18.14 18.14 17.68 1,100 0 0 0
PCF
5
5
4.80 5 4.80 600 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PCH
10.8
10.8
10.80 10.90 10.70 98,800 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
11.8
11.8
11.70 11.80 11.20 5,900 0 0 0
PDB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PDC
5
5
3.90 5 3.90 3,400 0 0 0
PDN
117
117
117 117 117 0 0 0 0
PDR
17.8
17.8
17.70 17.80 17 7,026,100 0 0 0
PDV
12.9
12.9
13.19 13.19 12.70 22,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 500 0 0 0
PEQ
40
40
38.60 40 38.60 300 0 0 0
PET
25.5
25.5
24.95 25.80 24.60 1,074,300 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 56,100 0 0 0
PGB
16.8
16.8
16.50 16.80 16.50 300 0 0 0
PGC
14.3
14.3
14.50 14.50 14.25 37,400 0 0 0
PGD
31.1
31.1
30.59 31.07 30.59 4,100 0 0 0
PGI
24.3
24.3
23.65 24.25 23 4,000 0 0 0
PGN
6.2
6.2
6.20 6.30 6.20 700 0 0 0
PGS
35
35
35 35 35 100 0 0 0
PGT
3.4
3.4
3.40 3.40 3.40 100 0 0 0
PGV
22.2
22.2
22.30 22.50 21.50 58,500 0 0 0
PHC
5.5
5.5
5.64 5.64 5.32 66,400 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
25.4
25.4
25.40 25.70 25.40 25,800 0 0 0
PHR
55
55
55.20 55.20 54.30 83,000 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
29.2
29.2
29.22 29.22 29.22 100 0 0 0
PIC
27.0
27.0
27.00 27.00 27.00 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
6.0
6.0
6.09 6.09 5.60 800 0 0 0
PIV
3.4
3.4
3.50 3.50 3.30 84,800 0 0 0
PJC
27
27
27 27 27 100 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 10.05 100 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
24.8
24.8
25.10 25.20 24.80 82,300 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.8
2.8
2.80 2.80 2.80 100 0 0 0
PLP
4.8
4.8
4.70 4.97 4.70 44,200 0 0 0
PLX
47.8
47.8
47.20 47.95 46.25 1,943,600 0 0 0
PMB
10.1
10.1
10.19 10.19 10.10 12,700 0 0 0
PMC
84.5
84.5
85.04 85.04 84.55 200 0 0 0
PMG
8.5
8.5
8.46 8.46 8.46 100 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 0 0 0 0
PMS
30.2
30.2
30.20 30.20 30.20 100 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 0 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
95.5
95.5
96.50 96.50 94.10 281,300 0 0 0
PNP
20.8
20.8
20.80 20.80 20.80 1,900 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
21.8
21.8
21.90 21.90 21.80 3,100 0 0 0
POT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.8
13.8
13.75 13.85 13.45 5,898,800 0 0 0
PPC
13.4
13.4
13.40 13.45 13.10 151,900 0 0 0
PPE
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PPH
29.4
29.4
29.20 29.50 29.10 14,700 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 0 0 0 0
PPS
11.9
11.9
11.90 11.90 11.90 500 0 0 0
PPY
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.30 20.50 20.30 400 0 0 0
PRE
18.3
18.3
18.40 18.40 18.30 4,500 0 0 0
PRO
4.8
4.8
5.30 5.30 4.80 500 0 0 0
PRT
11.1
11.1
10.70 11.50 10.70 1,500 0 0 0
PSB
9
9
8.20 9.10 8.20 284,800 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12.7
12.7
12.70 12.80 12.50 24,600 0 0 0
PSE
10.8
10.8
10.60 10.80 10.60 3,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.12 5.19 5.07 459,600 0 0 0
PSI
7.3
7.3
7.10 7.30 7.10 56,100 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10 10.50 10 400 0 0 0
PSW
7.5
7.5
7.35 7.53 7.35 3,000 0 0 0
PTB
63.5
63.5
62.70 63.50 61.20 59,700 0 0 0
PTC
4.9
4.9
4.87 4.89 4.87 6,300 0 0 0
PTD
8
8
8 8 8 600 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
30.7
30.7
30 31 30 1,400 0 0 0
PTL
3.2
3.2
3.14 3.24 3.10 34,800 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
8.2
8.2
8.10 8.20 8.10 200 0 0 0
PTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PTV
4.3
4.3
4.10 4.30 4.10 2,500 0 0 0
PTX
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PV2
2.3
2.3
2.30 2.40 2.30 92,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.7
26.7
26.50 26.90 26.20 85,800 0 0 0
PVC
13
13
13.10 13.10 12.70 470,700 0 0 0
PVD
26.6
26.6
26.40 26.55 25.80 3,229,700 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
6.9
6.9
6.90 7 6.70 39,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.8
48.8
48.54 50.60 48.35 51,600 0 0 0
PVM
16
16
15.70 16 15.70 2,500 0 0 0
PVO
8.2
8.2
7.90 8.30 7.70 178,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.4
38.4
37 38.50 37 1,684,500 0 0 0
PVT
27.4
27.4
27.65 27.65 27 1,393,600 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
3.4
3.4
3.40 3.70 3.40 4,700 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
2.5
2.5
2.40 2.50 2.30 49,300 0 0 0
PXL
12.5
12.5
12.20 12.80 12.20 18,400 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
3.2
3.2
3 3.20 3 127,300 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
6.2
6.2
6.15 6.20 5.91 692,900 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
7.10 7.10 6.70 7,200 0 0 0
QNP
37.8
37.8
36.60 37.80 36.60 3,200 0 0 0
QNS
46.6
46.6
46.52 46.92 46.52 241,600 0 0 0
QNT
5
5
5 5 5 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
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 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 0 0 0 0
QTP
14.6
14.6
14.60 14.60 14.30 85,100 0 0 0
RAL
144.1
144.1
143.45 144.33 141.58 23,900 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
12.3
12.3
11.60 12.30 11.50 1,900 0 0 0
RDP
2.3
2.3
2.26 2.35 2.17 432,400 0 0 0
REE
65.8
65.8
67 67.20 65.80 426,400 0 0 0
RIC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
RTB
24.6
24.6
24.60 24.60 24.60 0 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
42.5
42.5
39.85 42.50 39.85 6,900 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 100 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
8.5
8.5
8.40 8.50 8.20 57,400 0 0 0
SAB
52.9
52.9
53.90 53.90 52.70 704,300 0 0 0
SAC
22.4
22.4
23 23 22.20 6,500 0 0 0
SAF
51.7
51.7
51.80 51.80 51.70 200 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.6
6.6
6.50 6.65 6.45 229,100 0 0 0
SAP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SAS
30.1
30.1
30.37 30.37 29.39 4,700 0 0 0
SAV
21.5
21.5
21.80 22 21.10 75,600 0 0 0
SB1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBA
31.7
31.7
31.60 31.70 31.60 15,900 0 0 0
SBB
14.1
14.1
14.50 14.50 14.10 20,500 0 0 0
SBD
7.4
7.4
7.60 7.60 7 27,300 0 0 0
SBG
14.1
14.1
13.50 14.05 13.40 570,600 0 0 0
SBH
53.2
53.2
53.20 53.20 53.20 1,000 0 0 0
SBL
8
8
8.50 8.50 8 500 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
5.30 5.30 5.20 250,600 0 0 0
SBT
12.7
12.7
12.80 12.85 12.50 1,142,200 0 0 0
SBV
10.8
10.8
10.50 10.80 10.40 500 0 0 0
SC5
18.5
18.5
18.52 18.52 18.52 100 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.8
65.8
65.40 65.90 65.40 42,400 0 0 0
SCI
9.5
9.5
9.20 9.50 9.20 42,100 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.20 19,700 0 0 0
SCL
26.7
26.7
25.80 26.70 25.80 300 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.66 5.66 5.55 1,026,600 0 0 0
SCS
82.2
82.2
82 82.40 81 69,000 0 0 0
SCY
13
13
13 13 13 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SD3
6.5
6.5
6.30 6.50 6.30 7,100 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 44,700 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
12.7
12.7
12.50 12.70 12.40 26,800 0 0 0
SDA
5.3
5.3
5.20 5.40 5.20 157,600 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
1.7
1.7
1.70 1.80 1.70 72,400 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 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
18.8
18.8
17.80 18.80 17.80 200 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
26.2
26.2
26.20 26.20 26.20 300 0 0 0
SEB
47.9
47.9
47.81 47.91 47.81 1,800 0 0 0
SED
21.1
21.1
21 21.10 21 12,500 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 500 0 0 0
SFC
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SFG
10.5
10.5
10.70 10.70 10.15 13,400 0 0 0
SFI
31
31
30.90 31.80 30.90 800 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 200 0 0 0
SGB
13.1
13.1
13.10 13.10 13 13,700 0 0 0
SGC
106.0
106.0
107.96 107.96 99.13 27,500 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
14
15 15 14 10,200 0 0 0
SGN
80.3
80.3
80.53 80.53 79.37 4,000 0 0 0
SGP
22.3
22.3
22.40 22.50 22 31,000 0 0 0
SGR
27.7
27.7
27.10 28.20 27.10 172,300 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
13.5
13.5
13.90 13.90 13.50 13,800 0 0 0
SHA
4.5
4.5
4.44 4.50 4.44 6,700 0 0 0
SHB
10.5
10.5
10.55 10.60 10.45 9,209,600 0 0 0
SHC
14.1
14.1
18.90 18.90 14.10 2,000 0 0 0
SHE
9.8
9.8
9.80 9.80 9.80 3,000 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 14.65 209,200 0 0 0
SHN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHP
35.5
35.5
35.40 35.50 35.40 1,300 0 0 0
SHS
14.6
14.6
14.60 14.80 14.40 6,604,700 0 0 0
SID
13.6
13.6
13.30 13.70 13.20 24,800 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
11.9
11.9
11.50 11.90 11 12,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.60 15.70 15.55 59,400 0 0 0
SJE
27.1
27.1
26.20 27.30 25.80 121,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 900 0 0 0
SJM
10
10
10 10 10 200 0 0 0
SJS
63.4
63.4
64.20 64.20 63 1,900 0 0 0
SKG
12.6
12.6
12.50 12.60 12.25 279,100 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 300 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
37.6
37.6
37.40 37.60 37.30 4,900 0 0 0
SLS
190
190
190 190 188 6,100 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 6,000 0 0 0
SMB
35.0
35.0
35.05 35.52 34.86 82,100 0 0 0
SMC
10.8
10.8
11.05 11.05 10.50 764,500 0 0 0
SMN
12.3
12.3
12.50 12.50 12.30 200 0 0 0
SMT
5.6
5.6
5.60 5.60 5.20 300 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
34
34
38.60 38.60 34 34,300 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
2.1
2.1
2.10 2.10 2.10 400 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 2,000 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
3.8
3.8
3.70 3.80 3.70 105,700 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 27,900 0 0 0
SRC
33.3
33.3
33.78 35.20 33.29 9,900 0 0 0
SRF
9.3
9.3
9.50 9.50 8.90 1,200 0 0 0
SRT
11.1
11.1
11.50 11.50 10.50 64,800 0 0 0
SSB
19.1
19.1
19.13 19.44 19.08 2,693,400 0 0 0
SSC
37.0
37.0
36.95 36.95 36.95 0 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
68.8
68.8
68.20 68.80 68.20 53,000 0 0 0
SSI
30.6
30.6
30.90 30.90 30.25 6,527,000 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
7.60 7.69 7.52 142,400 0 0 0
STB
28.4
28.4
28.40 28.50 27.90 7,957,500 0 0 0
STC
17.2
17.2
17.30 17.30 17.20 3,500 0 0 0
STG
41.2
41.2
41.15 41.15 41.15 0 0 0 0
STH
7.7
7.7
7.90 7.90 7.70 2,000 0 0 0
STK
23.7
23.7
24.45 24.70 23.05 371,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
10 10 9.40 1,100 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
26.9
26.9
26.88 26.88 26.88 100 0 0 0
SVD
2.8
2.8
2.80 2.84 2.71 22,700 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
3.3
3 3.30 2.90 26,800 0 0 0
SVT
11.5
11.5
11.53 11.53 11.48 2,400 0 0 0
SWC
29.8
29.8
29.80 29.80 29.80 2,200 0 0 0
SZB
39.1
39.1
39.50 39.50 39 5,100 0 0 0
SZC
35.3
35.3
34.90 35.45 34.55 680,300 0 0 0
SZE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SZG
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SZL
42.7
42.7
42.70 42.70 42.70 1,100 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
12.6
12.6
12.30 12.60 12.10 13,000 0 0 0
TAL
17.6
17.6
17.95 17.95 17.49 4,900 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
39.1
39.1
39.10 39.14 39.10 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
21.8
21.8
22.40 22.40 21.75 19,624,800 0 0 0
TCD
5.0
5.0
5.08 5.08 4.98 218,400 0 0 0
TCH
17.8
17.8
17.65 17.80 17.05 9,061,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.9
34.9
34.70 35 34.65 26,900 0 0 0
TCM
46
46
45.90 46.30 45.40 1,264,300 0 0 0
TCO
13.2
13.2
13.30 13.60 12.90 289,600 0 0 0
TCR
3.6
3.6
3.64 3.64 3.58 1,000 0 0 0
TCT
18.4
18.4
18.25 18.50 18.25 1,300 0 0 0
TCW
30.3
30.3
30.50 30.50 29.50 15,200 0 0 0
TDB
40
40
40 40 40 4,000 0 0 0
TDC
11
11
10.75 11.10 10.60 634,300 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.2
5.2
5.12 5.27 5.09 149,200 0 0 0
TDH
2.9
2.9
2.70 2.89 2.70 202,600 0 0 0
TDM
50
50
50.50 50.50 50 203,700 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.8
31.8
31.77 32.27 31.64 93,400 0 0 0
TDS
13.3
13.3
13.50 13.50 13.10 9,500 0 0 0
TDT
7
7
6.90 7 6.90 93,000 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
9.14 9.14 9.01 129,400 0 0 0
TEL
11.2
11.2
9.60 11.20 9.60 16,600 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
29.7
29.7
27.50 29.70 27.50 51,500 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 11.80 100 0 0 0
THD
34.9
34.9
35 35 34.90 500 0 0 0
THG
41.7
41.7
41.45 41.65 41.30 14,200 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 600 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
12.6
12.6
12.40 12.70 12.30 49,700 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 12.50 400 0 0 0
TID
24.9
24.9
27.50 27.50 24 34,800 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.7
12.7
12.70 12.80 12.30 1,202,900 0 0 0
TIN
11
11
9.40 11 9.30 30,700 0 0 0
TIP
23.1
23.1
23.25 23.40 22.60 248,300 0 0 0
TIS
5.9
5.9
5.90 5.90 5.80 36,800 0 0 0
TIX
34
34
34 34 34 300 0 0 0
TJC
15.2
15.2
15.20 15.20 15.20 0 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
5.12 5.16 5.10 14,300 0 0 0
TLG
50.5
50.5
50.19 50.97 49.70 31,400 0 0 0
TLH
5.9
5.9
6 6 5.80 525,600 0 0 0
TLI
3.8
3.8
4.60 4.60 3.80 200 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
18.2
18.2
21.10 21.10 18.20 1,900 0 0 0
TMB
70
70
67.80 70 67.80 12,400 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TMG
42.8
42.8
40.10 42.80 40.10 600 0 0 0
TMP
70.2
70.2
70.10 70.20 70.10 2,200 0 0 0
TMS
49.1
49.1
51.80 51.80 49.10 300 0 0 0
TMT
7.8
7.8
8.41 8.41 7.83 46,600 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.5
9.5
9.89 9.89 9.50 400 0 0 0
TN1
11.3
11.3
11.10 11.32 11.10 5,000 0 0 0
TNA
4.3
4.3
4.15 4.34 4.15 53,400 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
36.5
36.5
36.50 38.90 36.50 1,300 0 0 0
TNG
24.6
24.6
25.12 25.12 24.04 1,316,900 0 0 0
TNH
21.5
21.5
21.64 21.73 21.17 462,300 0 0 0
TNI
2.4
2.4
2.46 2.46 2.36 163,900 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
4.14 4.16 4.02 20,600 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
60.2
60.2
60.60 61.50 60.10 12,700 0 0 0
TOT
17.3
17.3
17.27 17.27 17.09 1,100 0 0 0
TOW
21.1
21.1
21.10 21.10 21.10 400 0 0 0
TPB
17.1
17.1
17.35 17.60 17 13,938,700 0 0 0
TPC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TPH
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 100 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
75
75
77.10 77.10 75 3,100 0 0 0
TRC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.7
7.7
7.90 7.90 7.50 2,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.9
44.9
44 44.90 43.90 17,700 0 0 0
TSC
2.7
2.7
2.70 2.71 2.66 160,400 0 0 0
TSD
3.8
3.8
3.80 3.80 3.80 200 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 10.05 303,600 0 0 0
TTC
9.6
9.6
9.50 9.60 9.40 1,000 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 3.38 415,200 0 0 0
TTG
14.9
14.9
15 15 14.90 8,000 0 0 0
TTH
2.8
2.8
2.60 2.80 2.60 315,200 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.8
14.8
14.50 14.90 14.20 248,700 0 0 0
TTP
86
86
86 86 86 2,900 0 0 0
TTS
6.2
6.2
5.30 6.20 5.30 200 0 0 0
TTT
31
31
31 31 31 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.0
23.0
22.51 23.39 22.31 3,400 0 0 0
TV2
29.8
29.8
30.80 30.80 29.60 265,400 0 0 0
TV3
12
12
12 12 12 100 0 0 0
TV4
14
14
13.50 14 13.50 800 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
8.7
8.7
8.70 8.70 8.59 63,000 0 0 0
TVC
9.9
9.9
9.70 9.90 9.50 409,100 0 0 0
TVD
12.7
12.7
12.60 12.70 12.50 21,300 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
9.4
9.4
9.50 9.70 9.10 513,600 0 0 0
TVS
19.2
19.2
20 20 19.05 105,700 0 0 0
TVT
16.2
16.2
16.30 16.30 15.70 1,900 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
7.2
7.2
7.20 7.20 6.70 21,800 0 0 0
TYA
12.8
12.8
12.80 12.90 12.75 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 29,900 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
37.50 37.50 37.50 4,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.9
8.9
8.60 8.90 8.50 25,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 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 18.50 700 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
6.2
6.2
6.20 6.40 6.20 13,300 0 0 0
VAB
9
9
9 9 8.90 86,800 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
10 10 9.90 24,100 0 0 0
VBC
20
20
20 20 20 500 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
6.60 6.70 6.50 25,200 0 0 0
VC3
27.8
27.8
27.70 27.80 27.30 319,800 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
8.4
8.4
8.20 8.50 8.10 234,400 0 0 0
VC9
4
4
4.20 4.30 4 22,200 0 0 0
VCA
9.1
9.1
9.13 9.13 9.13 0 0 0 0
VCB
87.7
87.7
87.40 87.70 87 713,000 0 0 0
VCC
9.5
9.5
9.40 9.50 9.40 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215
215
215.50 215.50 215 400 0 0 0
VCG
16.8
16.8
16.90 17 16.75 1,163,100 0 0 0
VCI
33.2
33.2
32.94 33.39 32.40 1,511,100 0 0 0
VCM
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VCP
22.5
22.5
22.30 22.80 22.30 10,000 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VCS
64.5
64.5
64 64.60 63.40 104,400 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
5
5
4.30 5 4.30 3,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
VDS
19.9
19.9
19.95 20 19.30 1,087,800 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.10 3.40 3.10 33,600 0 0 0
VE3
8.4
8.4
8.40 8.40 8.40 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
1.8
1.8
1.90 1.90 1.80 23,900 0 0 0
VEA
41.8
41.8
41.10 42 40.80 757,500 0 0 0
VEC
8
8
8 8 8 900 0 0 0
VEF
200.3
200.3
201 205 200.30 4,500 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.8
25.8
25.80 25.80 25.80 100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
67.8
67.8
69.57 69.57 67.21 40,900 0 0 0
VFR
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VGC
40.5
40.5
40 41.80 40 1,367,000 0 0 0
VGG
39.9
39.9
40 40.50 39.90 26,200 0 0 0
VGI
63
63
63.10 64.90 61.80 1,118,500 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.50 4,000 0 0 0
VGR
55.6
55.6
55.06 55.64 55.06 1,400 0 0 0
VGS
32.8
32.8
32.30 32.90 31.70 767,200 0 0 0
VGT
13.8
13.8
13.60 13.90 13.50 1,307,900 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VHC
68.3
68.3
68.10 68.60 68.10 189,800 0 0 0
VHD
7.5
7.5
7.90 7.90 7.50 300 0 0 0
VHE
3
3
3.10 3.10 3 150,400 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
2 2 1.80 1,930,500 0 0 0
VHH
4.9
4.9
5.20 5.20 4 2,900 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 800 0 0 0
VHM
37.2
37.2
36.95 37.20 36.60 36,732,700 0 0 0
VIB
17.6
17.6
17.86 17.86 17.52 1,515,700 0 0 0
VIC
42.4
42.4
41.75 43.50 41.75 5,315,500 0 0 0
VID
5.6
5.6
5.47 5.82 5.47 1,500 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.4
16.4
17.10 17.70 16.40 14,500 0 0 0
VIG
6.7
6.7
6.80 6.80 6.60 50,500 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13
13
13.30 13.35 12.85 194,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
17.10 18.90 17.10 45,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.2
11.2
11.25 11.25 10.95 11,779,100 0 0 0
VJC
99.3
99.3
100.20 100.50 98.20 733,400 0 0 0
VLA
12.9
12.9
12.90 12.90 12.90 200 0 0 0
VLB
33.6
33.6
33.50 33.80 33.40 27,300 0 0 0
VLC
17.8
17.8
17.60 18 17.50 112,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9
9
8.90 9.20 8.90 18,900 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.5
6.5
6.30 6.50 6 2,500 0 0 0
VMD
17.3
17.3
17.30 17.30 17.30 1,500 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.5
23.5
25.70 25.70 23.50 4,100 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
15.6
15.6
16 16 15.50 12,600 0 0 0
VNB
11
11
10.50 11.50 10.50 73,100 0 0 0
VNC
39.6
39.6
39 39.60 39 55,000 0 0 0
VND
14.2
14.2
14.31 14.31 13.97 4,698,300 0 0 0
VNE
4
4
4.07 4.16 3.92 102,700 0 0 0
VNF
11.1
11.1
11.20 11.30 10.40 18,800 0 0 0
VNG
8.6
8.6
8.33 8.65 8.33 4,200 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
15.7
15.7
15.53 15.67 15.33 6,000 0 0 0
VNM
73.8
73.8
73.20 73.80 72.40 10,700,700 0 0 0
VNP
11.8
11.8
11.80 11.80 11.70 3,000 0 0 0
VNR
24.1
24.1
24.32 24.32 24.13 3,600 0 0 0
VNS
10.4
10.4
10.40 10.40 10.40 1,400 0 0 0
VNT
43.2
43.2
43.20 43.20 43.20 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VNZ
512
512
525 525 512 2,000 0 0 0
VOC
17.5
17.5
17.60 17.60 17 12,000 0 0 0
VOS
15.1
15.1
15.35 15.40 14.85 1,507,600 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18
18
18.40 18.40 18 13,538,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27
27
27 27 27 0 0 0 0
VPG
12.4
12.4
12 12.35 11.95 520,100 0 0 0
VPH
8.9
8.9
9 9 8.70 90,000 0 0 0
VPI
56.6
56.6
56.10 56.70 55.70 920,700 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 9.50 400 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
8.2
8.2
8.20 8.24 8.10 51,100 0 0 0
VRE
18
18
17.70 18.15 17.65 21,450,600 0 0 0
VRG
25.6
25.6
26 26 25.40 13,600 0 0 0
VSA
22.8
22.8
22.40 23.90 21.80 3,200 0 0 0
VSC
16.9
16.9
16.98 17.07 16.60 1,767,200 0 0 0
VSE
7.2
7.2
7.50 7.50 7.20 4,800 0 0 0
VSF
32.3
32.3
32.30 32.30 32.30 1,000 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
51
51
51 51 51 100 0 0 0
VSI
18
18
18 18 18 500 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VSN
18.3
18.3
19.22 19.22 18.16 2,800 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTB
10.3
10.3
10.55 10.55 10.15 4,100 0 0 0
VTC
8.6
8.6
8.80 8.80 8.60 2,800 0 0 0
VTD
7.9
7.9
8 8 7.60 23,900 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
60.2
60.2
60.90 61.20 60 19,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
13.10 13.25 12.85 331,200 0 0 0
VTP
71.5
71.5
72 73 71 457,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.8
21.8
21.90 21.90 21 40,700 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
4.90 5 4.90 4,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.1
15.1
14.60 15.30 14.50 661,600 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 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
233 233 233 200 0 0 0
WSB
47.7
47.7
47.70 47.70 47.70 0 0 0 0
WSS
5
5
5.10 5.10 4.90 1,300 0 0 0
WTC
12.3
12.3
12.30 12.30 12.30 2,700 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 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
7.10 7.30 7 17,300 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 0 0 0 0
XPH
5.5
5.5
6.10 6.10 5.50 1,400 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 400 0 0 0
YEG
9.2
9.2
9.29 9.29 9.06 423,600 0 0 0
YTC
20.6
20.6
23 23 20.60 200,000 0 0 0
^HASTC
228.0
228.0
226.46 228.05 224.99 38,792,323 0 0 0
^UPCOM
92.0
92.0
92.22 92.41 91.62 32,918,732 0 0 0
^VN30
1,253.6
1,253.6
1,259.22 1,259.39 1,245.46 220,049,900 0 0 0
^VNINDEX
1,215.9
1,215.9
1,216.96 1,217.79 1,205.11 510,053,227 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |