DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/08/2024

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 09/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.7
34.7
34.69 34.69 34.69 0 0 0 0
AAA
10.4
10.4
10.50 10.60 10.30 6,630,600 0 0 0
AAH
3.9
3.9
4 4.10 3.90 961,200 0 0 0
AAM
7.5
7.5
7.46 7.47 7.46 1,700 0 0 0
AAS
7
7
6.80 7.10 6.80 450,800 0 0 0
AAT
3.5
3.5
3.50 3.50 3.43 22,200 0 0 0
AAV
5.8
5.8
5.80 6 5.80 278,200 0 0 0
ABB
7.6
7.6
7.60 7.70 7.60 275,400 0 0 0
ABC
11.6
11.6
11.79 11.79 11.50 19,300 0 0 0
ABI
24.7
24.7
24.30 24.70 24.10 18,300 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 100 0 0 0
ABS
4.3
4.3
4.35 4.35 4.29 128,200 0 0 0
ABT
40.5
40.5
37.80 40.45 37.50 5,300 0 0 0
ABW
8.9
8.9
8.80 8.90 8.70 213,500 0 0 0
ACB
23.6
23.6
23.40 23.60 23.30 3,006,900 0 0 0
ACC
13.7
13.7
13.70 13.90 13.30 7,200 0 0 0
ACE
35.3
35.3
35.40 35.40 35.30 400 0 0 0
ACL
12
12
11.95 12 11.60 11,200 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 135,900 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
109.9
109.9
103.30 110 103.30 413,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
ADG
13.3
13.3
12.80 13.30 12.80 1,200 0 0 0
ADS
10.7
10.7
10.81 10.81 10.53 125,300 0 0 0
AFX
7.6
7.6
7.60 7.70 7.50 9,600 0 0 0
AG1
9.1
9.1
9 9.10 9 2,500 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 3,900 0 0 0
AGG
17.2
17.2
17.10 17.30 16.85 379,700 0 0 0
AGM
3.1
3.1
3.05 3.12 2.81 205,100 0 0 0
AGP
40.4
40.4
40.50 40.50 40.40 2,600 0 0 0
AGR
17.4
17.4
16.65 17.55 16.65 2,188,200 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 200 0 0 0
AIC
12.9
12.9
11 12.90 10.70 13,200 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
5.9
5.9
5.90 6.20 5.70 52,400 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 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
10.4
10.4
10.01 10.40 10.01 230,200 0 0 0
AMV
3.1
3.1
3.10 3.10 3 204,800 0 0 0
ANT
16.6
16.6
16.80 16.80 16.20 10,200 0 0 0
ANV
31.7
31.7
31.60 32 31.45 711,500 0 0 0
APF
58.5
58.5
58.70 59 58.50 17,900 0 0 0
APG
11
11
10.60 11 10.40 142,300 0 0 0
APH
8.9
8.9
8.89 9.10 8.83 985,400 0 0 0
API
7.4
7.4
7.30 7.50 7.30 503,600 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APS
6.9
6.9
6.90 7.10 6.80 752,700 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25
25
25 25 25 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.10 19.60 19.10 9,900 0 0 0
ASM
8.8
8.8
8.93 8.93 8.80 587,200 0 0 0
ASP
4.2
4.2
4.23 4.24 4.20 13,500 0 0 0
AST
58.8
58.8
58.60 58.80 58.40 3,100 0 0 0
ATA
0.6
0.6
0.70 0.70 0.60 15,900 0 0 0
ATB
0.6
0.6
0.70 0.70 0.60 34,700 0 0 0
ATG
3.8
3.8
3.30 3.90 3 80,100 0 0 0
ATS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
11.80 11.80 11.60 2,700 0 0 0
BAF
18.1
18.1
18.05 18.30 18 1,391,600 0 0 0
BAL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BAX
38
38
38.50 38.80 38 1,600 0 0 0
BBC
48.4
48.4
49.30 49.30 47.12 700 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BBS
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BCA
12.3
12.3
12.20 13 12 58,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.80 8 7.80 34,400 0 0 0
BCE
5.7
5.7
5.87 5.87 5.60 34,000 0 0 0
BCF
33.7
33.7
33.70 33.70 32.72 400 0 0 0
BCG
6.6
6.6
6.54 6.73 6.50 8,206,400 0 0 0
BCM
71.5
71.5
71.50 72 70.50 559,800 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
5.6
5.6
5.20 5.70 5.20 5,328,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
36.2
36.2
36.82 36.91 35.70 4,700 0 0 0
BDT
8.3
8.3
8.40 8.60 8.30 112,500 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 400 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
44.0
44.0
42.75 43.95 42.20 779,300 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
20.6
20.6
21.50 21.50 20.60 2,400 0 0 0
BHC
1.7
1.7
1.60 1.70 1.60 7,900 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
37.5
37.5
37.37 37.52 37.37 1,600 0 0 0
BHP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
BIC
35.1
35.1
34.43 35.10 34.43 13,700 0 0 0
BID
46.7
46.7
47 47 46.35 1,050,900 0 0 0
BIG
7.9
7.9
7.90 8 7.80 5,100 0 0 0
BIO
19
19
18.10 20.80 18.10 2,200 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BKG
3.7
3.7
3.66 3.73 3.64 83,200 0 0 0
BLI
11.3
11.3
11.20 11.30 11.10 6,400 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
21.0
21.0
21.80 22 20.95 171,000 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.50 9.60 9.50 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.4
23.4
23.35 23.50 23.25 133,900 0 0 0
BMJ
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
93.7
93.7
93 94 93 77,300 0 0 0
BMS
8.7
8.7
8.30 8.70 8.30 95,900 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.8
11.8
11.70 11.80 11.60 38,400 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 2.40 202,800 0 0 0
BPC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.0
12.0
12.25 12.25 11.95 4,000 0 0 0
BRR
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22
22
22 22 22 2,100 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BSG
12
12
12.30 12.30 11.30 45,700 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
48.6
48.6
46.70 48.60 46.20 1,506,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.1
10.1
10 10.10 10 200 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
23.2
23.2
22.90 23.20 22.60 7,841,400 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 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.2
6.2
6.20 6.20 6.20 100 0 0 0
BTD
20.4
20.4
20.40 20.40 20.40 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
29.4
29.4
28 29.40 28 1,300 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 400 0 0 0
BTP
12.8
12.8
12.80 12.80 12.65 8,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 3,000 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BVB
11.1
11.1
11 11.27 10.91 1,100,200 0 0 0
BVG
2
2
2 2.10 1.90 31,800 0 0 0
BVH
43.3
43.3
42.65 43.30 42.15 463,500 0 0 0
BVL
9.7
9.7
9.80 9.80 9.70 600 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
36.2
36.2
34.80 36.80 34.80 1,263,800 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.1
42.1
42.65 42.95 42 151,200 0 0 0
BWS
32
32
32 32 32 2,000 0 0 0
BXH
13.0
13.0
12.99 12.99 12.99 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.6
18.6
17 18.60 17 9,000 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.30 17.40 17.30 800 0 0 0
C47
5.8
5.8
5.89 5.90 5.72 24,400 0 0 0
C4G
9.2
9.2
9.20 9.30 9.10 162,000 0 0 0
C69
6.8
6.8
6.80 6.90 6.70 312,300 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 2,300 0 0 0
CAB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 20,000 0 0 0
CAG
7.7
7.7
7.70 7.90 7.70 400 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.8
49.8
50.30 51 49.50 16,600 0 0 0
CAR
20
20
20 20 20 100 0 0 0
CAT
18
18
18 18 18 1,400 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
30.80 30.90 30.70 6,200 0 0 0
CC1
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
21 21 21 1,000 0 0 0
CCL
8.6
8.6
8.44 8.57 8.43 384,600 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 100 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.6
18.6
18.50 18.60 18.35 578,300 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17.3
17.3
17.30 17.30 17 3,000 0 0 0
CDN
30.7
30.7
31 31 30.70 1,800 0 0 0
CDO
1.4
1.4
1.50 1.50 1.40 113,900 0 0 0
CDP
10.6
10.6
10.40 10.60 10.30 7,600 0 0 0
CDR
17
17
17 17.50 17 6,000 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 2.30 2.10 133,600 0 0 0
CEO
13.9
13.9
13.60 14.20 13.60 3,621,300 0 0 0
CET
5.7
5.7
5.60 5.70 5.40 2,100 0 0 0
CFM
8.9
8.9
8.91 8.91 8.91 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 400 0 0 0
CGV
3.2
3.2
3.30 3.30 3.20 1,100 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 0 0 0 0
CHP
33.0
33.0
33.25 33.25 32.73 16,800 0 0 0
CHS
10.6
10.6
9.95 10.59 9.95 6,000 0 0 0
CI5
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CIA
10.4
10.4
10.20 10.40 10 2,800 0 0 0
CID
53
53
50 55.50 41.10 1,600 0 0 0
CIG
5.4
5.4
5.25 5.38 5.25 176,500 0 0 0
CII
14.7
14.7
14.65 14.65 14.40 1,623,200 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 2,100 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
51.6
51.6
51.35 51.62 51.35 4,900 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
24
24
23.70 24 23.70 219,900 0 0 0
CKV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
CLC
44.2
44.2
44.60 44.60 44 13,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.9
22.9
22.50 22.90 22.50 3,700 0 0 0
CLL
39.4
39.4
39.42 39.42 36.84 6,500 0 0 0
CLM
76.5
76.5
76 76.50 76 500 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.6
15.6
15.50 15.80 15.30 101,200 0 0 0
CMC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMD
21
21
20.20 21 20.20 500 0 0 0
CMF
295.9
295.9
295.90 295.90 295.90 0 0 0 0
CMG
50.8
50.8
49.75 50.90 49.30 1,007,800 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
9.2
9.2
9 9.20 7.60 2,700 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
16.6
16.6
16.60 16.60 16.60 72,800 0 0 0
CMT
13.1
13.1
13.07 13.07 12.69 17,400 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
8.42 8.54 8.40 481,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 0 0 0 0
CNG
35.7
35.7
36 36 35.30 205,300 0 0 0
CNN
34.4
34.4
34.40 34.40 34.40 0 0 0 0
CNT
17.7
17.7
18 18 17.40 30,200 0 0 0
COM
30.6
30.6
29.45 30.60 29.45 200 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
3.80 4 3.80 26,700 0 0 0
CQN
32.5
32.5
28.50 32.50 28 17,900 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.74 6.75 6.58 25,900 0 0 0
CRE
7.0
7.0
6.96 7.10 6.91 71,700 0 0 0
CSC
28.2
28.2
28.20 28.20 27.30 86,200 0 0 0
CSI
26.5
26.5
25.70 27 25.50 61,000 0 0 0
CSM
12.4
12.4
12.55 12.55 12.30 95,900 0 0 0
CST
26.2
26.2
26.40 26.40 26.10 50,400 0 0 0
CSV
37.2
37.2
37.05 37.15 36.20 940,300 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
19.83 19.83 19.83 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.3
61.3
61.30 61.50 61 378,700 0 0 0
CTF
30
30
30.15 30.15 29.40 239,300 0 0 0
CTG
31.5
31.5
30.35 31.50 30.35 7,179,900 0 0 0
CTI
15.9
15.9
15.80 16.20 15.80 52,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.4
10.4
10.40 10.40 9.70 155,500 0 0 0
CTR
122.9
122.9
119 124.50 118.40 368,100 0 0 0
CTS
36.1
36.1
35.40 36.90 35.10 2,933,000 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 28.80 100 0 0 0
CVN
2
2
1.90 2 1.90 282,300 0 0 0
CVT
26
26
27.40 27.85 26 3,900 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
D17
37.0
37.0
37.01 37.01 37.01 100 0 0 0
D2D
41.1
41.1
39.25 41.60 39.25 9,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
20 20 20 1,800 0 0 0
DAE
14
14
14 14 14 100 0 0 0
DAG
1.7
1.7
1.85 1.85 1.66 611,900 0 0 0
DAH
3.4
3.4
3.40 3.41 3.36 84,000 0 0 0
DAN
31
31
31 31 31 1,000 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.0
8.0
7.84 7.96 7.80 1,200 0 0 0
DBC
27.3
27.3
27.30 27.60 27 4,392,600 0 0 0
DBD
41.3
41.3
40 41.50 40 163,300 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.3
12.3
12.20 12.25 12.20 2,600 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DC4
10.5
10.5
10.50 10.60 10.40 91,500 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
25.4
25.4
25.05 25.90 24.80 311,400 0 0 0
DCM
36.3
36.3
36.40 36.65 35.95 3,404,400 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 0.80 0.60 1,531,000 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 2,300 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 87,300 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.40 2.40 2.20 20,100 0 0 0
DDN
7.8
7.8
7.60 7.80 7.60 2,800 0 0 0
DDV
17
17
16.60 17.10 16.50 1,104,500 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
3.1
3.1
3.10 3.10 3.10 429,900 0 0 0
DGC
106.5
106.5
104.70 106.60 104.10 2,029,400 0 0 0
DGT
7
7
7 7.30 7 259,300 0 0 0
DGW
44.6
44.6
43.03 44.63 43.03 2,138,300 0 0 0
DHA
40.1
40.1
39.90 40.10 39.90 17,300 0 0 0
DHB
8.8
8.8
8.70 8.80 8.70 3,300 0 0 0
DHC
37.4
37.4
36.95 37.60 36.95 83,600 0 0 0
DHD
25
25
25 25 25 400 0 0 0
DHG
107.8
107.8
108.70 108.70 107.30 9,800 0 0 0
DHM
9.1
9.1
8.90 9.15 8.90 26,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 900 0 0 0
DHT
66.9
66.9
64.50 67 64.50 37,500 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 72,200 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 33,200 0 0 0
DIG
23.2
23.2
23.25 23.35 22.85 6,766,300 0 0 0
DIH
16.8
16.8
16.80 16.80 15.90 2,200 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5
5
5 5 4.70 487,900 0 0 0
DLD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DLG
1.9
1.9
2.10 2.10 1.91 5,547,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
67.3
67.3
67.31 67.31 67.31 0 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 300 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
54.7
54.7
54.70 54.70 54.70 0 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 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
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 1,200 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
36.3
36.3
35.21 36.27 35.21 1,200 0 0 0
DP2
2.9
2.9
2.90 3.70 2.90 5,500 0 0 0
DP3
64.3
64.3
64.40 64.40 64 4,400 0 0 0
DPG
48.7
48.7
48.25 49 47.90 686,500 0 0 0
DPH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DPM
33.9
33.9
33.31 34.02 33.17 3,201,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.6
39.6
39.65 39.85 39.15 202,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.65 13.65 13.50 5,900 0 0 0
DRC
33.0
33.0
32.10 33.05 32.05 348,400 0 0 0
DRG
9.5
9.5
11.60 11.60 9.40 800 0 0 0
DRH
2.4
2.4
2.42 2.45 2.42 74,400 0 0 0
DRI
9.4
9.4
9.40 9.60 9.30 407,200 0 0 0
DRL
63.4
63.4
61.46 63.98 61.46 35,200 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
20.4
20.4
20.20 20.50 19.80 170,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
54.6
54.6
54.50 55.20 54.50 4,400 0 0 0
DSP
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DST
3
3
3 3.10 2.90 199,000 0 0 0
DTA
4.0
4.0
4.06 4.06 3.99 4,800 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
5.4
5.4
5.10 5.50 5.10 91,200 0 0 0
DTD
25
25
25 25.30 24.20 825,000 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
2.4
2.4
2.40 2.50 2.30 52,500 0 0 0
DTK
13.3
13.3
13.10 14.40 13.10 3,300 0 0 0
DTL
13
13
13 13 13 300 0 0 0
DTP
144
144
145 145 144 300 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
1.5
1.5
1.50 1.50 1.50 108,600 0 0 0
DVM
10.2
10.2
10.30 10.30 10.10 198,900 0 0 0
DVN
25.6
25.6
25.12 25.70 25.12 74,700 0 0 0
DVP
75.5
75.5
76.60 76.60 75.50 800 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
13.3
13.3
13.15 13.35 13.05 4,048,000 0 0 0
DXL
10.2
10.2
10.20 10.20 9.50 5,100 0 0 0
DXP
11.2
11.2
11.20 11.40 11.20 74,900 0 0 0
DXS
5.6
5.6
5.59 5.61 5.54 373,500 0 0 0
DXV
4.3
4.3
4.27 4.27 4.27 9,000 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
10.7
10.7
10.70 10.70 10.70 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 200 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
18.30 18.45 18.30 5,532,800 0 0 0
EIC
22
22
22.30 22.30 22 600 0 0 0
EID
27.4
27.4
27.30 27.40 27.30 6,700 0 0 0
EIN
3.1
3.1
3.20 3.20 3.10 24,000 0 0 0
ELC
23.4
23.4
22.80 23.40 22.60 776,000 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
29.0
29.0
29.03 29.03 29.03 0 0 0 0
EPC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
EPH
16
16
16.10 16.10 16 1,500 0 0 0
EVE
12.6
12.6
12.45 12.60 12.40 30,900 0 0 0
EVF
11.8
11.8
11.70 11.80 11.55 2,673,000 0 0 0
EVG
6.1
6.1
5.97 6.20 5.97 1,789,600 0 0 0
EVS
6.2
6.2
6.10 6.30 6 153,600 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
3.4
3.4
3.26 3.38 3.21 49,600 0 0 0
FCN
12.3
12.3
12.30 12.35 12.15 208,200 0 0 0
FCS
8
8
8 8 8 100 0 0 0
FDC
13.1
13.1
13.10 13.10 13.10 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
30.4
30.4
30.43 30.43 30.43 100 0 0 0
FIC
15.3
15.3
15.40 16.50 14.90 4,600 0 0 0
FID
1.3
1.3
1.30 1.40 1.30 1,033,700 0 0 0
FIR
6.6
6.6
6.60 6.66 6.57 150,900 0 0 0
FIT
4.3
4.3
4.23 4.25 4.18 522,200 0 0 0
FMC
47.6
47.6
47.30 47.85 47.10 12,200 0 0 0
FOC
70.7
70.7
69.80 71 69.80 19,300 0 0 0
FOX
89.7
89.7
87.50 89.90 87.30 55,800 0 0 0
FPT
126.9
126.9
122.40 126.90 122 5,496,400 0 0 0
FRC
23
23
23 23 23 1,000 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
172.9
172.9
169 173 168.10 627,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.1
41.1
40.02 41.76 40.02 11,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 0.90 99,700 0 0 0
FTS
41.1
41.1
38.95 41.05 38.70 5,525,600 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 27,300 0 0 0
G36
6.9
6.9
7 7.10 6.90 126,300 0 0 0
GAS
74.3
74.3
74.62 74.80 73.62 1,243,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GDA
27.7
27.7
27.40 27.90 27.20 137,900 0 0 0
GDT
28.5
28.5
28.90 28.90 28.25 16,000 0 0 0
GDW
30.5
30.5
28.50 32.80 28.50 400 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.4
13.4
13.29 13.52 13.19 555,400 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.5
21.5
20.95 21.45 20.85 5,646,200 0 0 0
GGG
5
5
6.30 6.30 5 15,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30
30
30.40 30.40 29.80 8,500 0 0 0
GIC
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
GIL
29.1
29.1
28.80 29.30 28.80 138,900 0 0 0
GKM
38.6
38.6
38.70 38.70 34.80 54,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.8
32.8
32.82 32.82 32.82 0 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.51 8.51 8.51 0 0 0 0
GMD
77.1
77.1
76.80 77.80 76.20 693,900 0 0 0
GMH
8.9
8.9
8.86 8.86 8.86 100 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 600 0 0 0
GND
25.5
25.5
25.50 25.50 25.50 0 0 0 0
GPC
4.9
4.9
4.80 5 4.70 146,300 0 0 0
GSM
20.4
20.4
20.40 20.40 20.40 0 0 0 0
GSP
12.6
12.6
12.60 12.70 12.60 84,900 0 0 0
GTA
10.5
10.5
10.70 10.70 10.50 800 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
32.60 32.80 32.25 2,928,100 0 0 0
GVT
71
71
71 71 71 1,000 0 0 0
H11
5
5
5 5 5 300 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 0 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.5
10.5
10.80 10.80 10.30 12,243,300 0 0 0
HAH
40.2
40.2
40 40.30 39.75 3,056,500 0 0 0
HAM
29
29
28 29 28 1,000 0 0 0
HAN
10.4
10.4
10.20 10.40 10.20 16,300 0 0 0
HAP
4.2
4.2
4.14 4.18 4.12 21,700 0 0 0
HAR
3.8
3.8
3.74 3.83 3.73 61,100 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAT
46
46
46.30 46.30 46 4,600 0 0 0
HAV
3.6
3.6
4.10 4.10 3.60 400 0 0 0
HAX
15.7
15.7
15.45 15.70 15.25 453,400 0 0 0
HBC
5.0
5.0
5.02 5.14 4.96 2,313,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HBS
7.9
7.9
7.68 7.93 7.68 20,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
22.1
22.1
22.10 22.10 22.10 100 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 7,900 0 0 0
HCD
9.7
9.7
9.60 9.65 9.50 394,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.5
25.5
24.75 25.55 24.55 8,512,400 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.2
18.2
18.20 18.20 17.70 15,000 0 0 0
HD6
15.4
15.4
15.50 15.50 15 3,400 0 0 0
HD8
8.8
8.8
8.80 8.80 8.70 5,100 0 0 0
HDA
3.7
3.7
3.80 3.80 3.70 3,200 0 0 0
HDB
25.5
25.5
25.30 25.65 25.05 5,239,300 0 0 0
HDC
23.6
23.6
23.35 23.74 23.13 917,000 0 0 0
HDG
26.4
26.4
26 26.40 25.75 3,383,200 0 0 0
HDM
32.1
32.1
32.10 32.20 32.10 3,200 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
11.2
11.2
11.21 11.21 11.21 100 0 0 0
HEC
60
60
60 60 60 500 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
8.7
8.7
8.60 8.70 8.60 7,800 0 0 0
HFC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 100 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
9.50 9.50 9.25 175,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.61 9.10 8.08 6,970,100 0 0 0
HHV
10.9
10.9
11.05 11.05 10.70 3,074,400 0 0 0
HID
2.7
2.7
2.71 2.72 2.66 42,600 0 0 0
HIG
10.2
10.2
9.50 10.20 9.50 600 0 0 0
HII
4.9
4.9
4.89 4.91 4.85 120,600 0 0 0
HIO
10.5
10.5
10.60 10.80 10 170,400 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HJS
33.7
33.7
34.28 34.28 33.69 200 0 0 0
HKB
0.8
0.8
0.70 0.80 0.60 172,300 0 0 0
HKT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
12.70 13.50 12.70 3,600 0 0 0
HLD
26.5
26.5
26.50 26.50 26.20 26,000 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 300 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.7
15.7
15.70 15.70 15.70 300 0 0 0
HMC
10.8
10.8
10.52 10.89 10.52 6,200 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
19
19
19 19 19 6,800 0 0 0
HMS
30.5
30.5
30.50 30.50 30.50 100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.6
13.6
13.60 13.70 13.60 16,100 0 0 0
HNF
27
27
27 27 27 1,100 0 0 0
HNG
4.1
4.1
4.25 4.25 4.08 3,317,300 0 0 0
HNI
24.2
24.2
25.50 25.50 24.20 4,600 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 72,200 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 3.90 34,000 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HPG
26.1
26.1
25.90 26.10 25.70 12,123,200 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
19
19
19 19 19 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
74.6
74.6
70.50 74.60 70 7,300 0 0 0
HPT
22
22
22 22 22 200 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.20 5.20 5.06 1,703,800 0 0 0
HQC
3.5
3.5
3.54 3.59 3.49 2,312,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.3
42.3
42.25 44.90 42.25 300 0 0 0
HRT
12.8
12.8
12.80 13.40 12.50 75,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.9
20.9
20.85 21.05 20.70 5,142,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 100 0 0 0
HSL
4.6
4.6
4.54 4.68 4.51 67,600 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.90 3.90 3.60 114,400 0 0 0
HT1
12
12
12 12 11.85 224,700 0 0 0
HTC
26.1
26.1
26.10 26.10 26.10 400 0 0 0
HTE
4.3
4.3
4.30 4.30 4.20 3,000 0 0 0
HTG
42.4
42.4
43 43 42 8,500 0 0 0
HTI
15.7
15.7
15.70 15.75 15.70 3,000 0 0 0
HTL
18.2
18.2
18.70 18.85 18.20 1,700 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HTN
9.3
9.3
9.40 9.40 9.28 288,200 0 0 0
HTP
3.6
3.6
3.40 5.90 3.40 3,807,900 0 0 0
HTT
1.3
1.3
1.40 1.40 1.30 18,500 0 0 0
HTV
9.1
9.1
9.30 9.44 8.90 7,400 0 0 0
HU1
6.5
6.5
6.52 6.52 6.52 100 0 0 0
HU4
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HU6
6.2
6.2
6 6.20 6 200 0 0 0
HUB
17.5
17.5
17.45 17.55 17.40 23,100 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
16.9
16.9
16.60 16.90 16.50 899,700 0 0 0
HVA
6.8
6.8
6.10 6.80 6 1,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.2
8.2
8.40 8.49 8.20 724,800 0 0 0
HVN
19.1
19.1
19.95 20.50 18.90 7,658,600 0 0 0
HVT
76.9
76.9
76.30 77.50 75.10 6,100 0 0 0
HVX
2.6
2.6
2.55 2.55 2.55 2,500 0 0 0
HWS
16.8
16.8
16.70 16.80 16.60 700 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 0 0 0 0
ICG
7.6
7.6
7.60 7.60 7.40 700 0 0 0
ICI
6.8
6.8
7.80 7.80 6.80 700 0 0 0
ICN
42.3
42.3
42.30 42.30 42.30 1,500 0 0 0
ICT
12.3
12.3
12.30 12.44 12.15 40,500 0 0 0
IDC
59.8
59.8
59.20 59.90 58.70 1,257,300 0 0 0
IDI
9.1
9.1
9.02 9.10 8.95 482,800 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 538,100 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.5
37.5
37.60 37.80 37 4,100 0 0 0
IFS
29
29
28 29 27.50 6,000 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.0
14.0
13.90 14.05 13.75 1,602,000 0 0 0
ILA
4.2
4.2
4.30 4.30 4.20 21,600 0 0 0
ILB
32.6
32.6
32.60 32.70 32.51 9,900 0 0 0
ILC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
ILS
11.4
11.4
14 14 11.40 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.1
41.1
41 41.40 40.80 42,400 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 10,300 0 0 0
INN
53.4
53.4
54.50 54.50 53 2,500 0 0 0
IPA
13.4
13.4
13.20 13.40 13.10 63,200 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
30.4
30.4
27.30 30.40 27.30 600 0 0 0
IST
34.9
34.9
34.88 34.88 34.88 100 0 0 0
ITA
3.6
3.6
3.62 3.67 3.50 543,200 0 0 0
ITC
10.7
10.7
10.65 10.75 10.50 203,600 0 0 0
ITD
12.8
12.8
12.65 12.90 12.65 34,200 0 0 0
ITQ
2.5
2.5
2.40 2.60 2.40 126,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
10.2
10.2
10.20 10.50 10.20 68,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 15,100 0 0 0
JVC
3.3
3.3
3.35 3.36 3.31 104,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.2
25.2
24.60 25.20 24.60 3,197,300 0 0 0
KCB
8.5
8.5
8.50 8.50 8.50 4,000 0 0 0
KCE
11.0
11.0
11.04 11.04 11.04 0 0 0 0
KDC
55.5
55.5
54.90 55.50 54.10 795,100 0 0 0
KDH
35.7
35.7
35.50 35.75 35.15 1,059,300 0 0 0
KDM
17.2
17.2
16.30 17.30 16.30 4,800 0 0 0
KGM
7.1
7.1
7.30 7.40 7 68,400 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.2
5.2
5.21 5.27 5.18 2,070,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.80 9.85 9.74 56,200 0 0 0
KHS
12
12
12 12 12 0 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
6
6
6 6 6 100 0 0 0
KLB
11.8
11.8
11.80 11.90 11.70 40,600 0 0 0
KMR
3.4
3.4
3.39 3.39 3.36 1,800 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.4
39.4
39.35 39.45 39.35 313,100 0 0 0
KPF
2.3
2.3
2.34 2.36 2.16 79,000 0 0 0
KSB
18.6
18.6
18.90 18.90 18.45 883,200 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 100 0 0 0
KSF
40.9
40.9
40.70 40.90 40.70 19,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.80 2.90 2.70 177,200 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 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
41.4
41.4
42 42.30 41.40 2,500 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
18.8
18.8
18.75 18.75 18.75 100 0 0 0
L12
4.3
4.3
4.50 4.50 4.30 200 0 0 0
L14
30.4
30.4
30.10 30.90 30.10 53,500 0 0 0
L18
30.7
30.7
31 31.20 30.50 18,200 0 0 0
L40
23.5
23.5
22 23.50 22 4,200 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 2,000 0 0 0
L45
3.4
3.4
3.30 3.50 3.30 16,400 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.20 16.70 16.20 3,000 0 0 0
LAI
32.5
32.5
33.95 33.95 32.50 37,700 0 0 0
LAS
23.3
23.3
22.96 23.53 22.86 840,300 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22.6
22.6
22.50 22.60 22.50 10,000 0 0 0
LBM
26.8
26.8
26.30 27 26.30 8,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.4
10.4
10.40 10.50 10.25 1,125,200 0 0 0
LCM
1.3
1.3
1.20 1.30 1.20 118,900 0 0 0
LDG
2.0
2.0
2 2.03 1.91 3,071,600 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 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.61 2.69 2.61 65,700 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 1,900 0 0 0
LHC
68.0
68.0
66.54 68.01 65.07 54,400 0 0 0
LHG
39.2
39.2
39 39.15 38.25 119,200 0 0 0
LIC
22.5
22.5
25.90 25.90 22.20 3,400 0 0 0
LIG
3.4
3.4
3.40 3.40 3.30 240,400 0 0 0
LIX
36.6
36.6
36.10 37 36.10 44,100 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
1
1
0.90 1 0.80 303,000 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
28.4
28.4
28.80 28.80 28.25 3,075,400 0 0 0
LPT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.9
9.9
9.70 10 9.70 5,600 0 0 0
LSS
11.6
11.6
11.50 11.70 11.50 287,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.6
15.6
14.50 15.70 13.10 209,000 0 0 0
M10
24.3
24.3
24.10 24.30 23.70 4,300 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
23.8
23.8
23.90 23.90 22.10 9,800 0 0 0
MAS
39
39
38 39 38 3,000 0 0 0
MBB
23.5
23.5
23.20 23.50 23.20 8,470,400 0 0 0
MBG
3.4
3.4
3.30 3.40 3.30 75,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.5
25.5
24.90 25.77 24.64 4,565,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.60 8.70 8.60 400 0 0 0
MCH
214
214
214 214 210.60 21,400 0 0 0
MCM
37.5
37.5
37.25 37.50 37 41,900 0 0 0
MCO
11
11
11 11 11 16,000 0 0 0
MCP
30.9
30.9
30.90 30.90 28.80 5,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.20 10.40 10.20 8,800 0 0 0
MDF
7
7
6.90 7 6.90 1,000 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.50 5.90 5.10 2,800 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
30.4
30.4
29.40 30.40 28.90 143,300 0 0 0
MGC
6.2
6.2
6.70 6.90 5.80 33,100 0 0 0
MGG
26.9
26.9
28.20 28.20 26.90 200 0 0 0
MGR
3.9
3.9
3.90 3.90 3.90 500 0 0 0
MH3
37.0
37.0
36.99 36.99 36.99 0 0 0 0
MHC
8.2
8.2
8.22 8.22 7.82 2,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.6
17.6
18.20 18.20 17.60 25,700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.3
18.3
17.85 18.45 17.75 398,300 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14.5
14.5
14.50 14.50 14.20 500 0 0 0
MML
26.8
26.8
26.90 27.30 26.30 5,900 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 1,500 0 0 0
MPC
17.2
17.2
17.20 17.30 16 61,300 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 11,500 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 0 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 10.85 10.69 3,657,400 0 0 0
MSH
47.9
47.9
48.10 48.40 47.50 135,700 0 0 0
MSN
75.2
75.2
74.60 75.30 74.50 3,965,800 0 0 0
MSR
12.3
12.3
12.20 12.40 12.10 166,800 0 0 0
MST
4.6
4.6
4.60 4.70 4.50 135,500 0 0 0
MTA
4.5
4.5
5.40 5.40 4.50 65,700 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
5.3
5.3
4.90 5.30 4.90 8,800 0 0 0
MTP
12.2
12.2
12.30 12.30 12.20 200 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 0 0 0 0
MVC
9
9
9.50 9.50 8.90 10,300 0 0 0
MVN
42.9
42.9
43.50 43.50 42 16,800 0 0 0
MWG
65.6
65.6
62.70 65.80 62.50 17,518,100 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 15.82 15.45 19,200 0 0 0
NAG
11.3
11.3
11.10 11.40 10.90 171,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
26.9
26.9
26.90 26.90 26.90 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 18.15 18 2,300 0 0 0
NAW
7.7
7.7
8 8 7.70 600 0 0 0
NBB
22.9
22.9
23 23.70 22.85 55,300 0 0 0
NBC
11.6
11.6
11.50 11.60 11.40 25,600 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
17
17
17 17 17 200 0 0 0
NBW
31.3
31.3
31.70 31.70 31.30 200 0 0 0
NCG
10.3
10.3
10.80 10.80 10.20 5,900 0 0 0
NCS
26.6
26.6
26.60 26.60 26.60 0 0 0 0
NCT
96.1
96.1
95 96.10 94.50 5,800 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NDC
129
129
129 129 129 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
8.80 9.10 8.80 98,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.40 6.40 6.10 400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.5
6.5
6.50 6.60 6.50 131,100 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
89.5
89.5
88.46 90.07 85.33 7,400 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
23.2
23.2
24.30 24.30 22.20 1,305,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.1
16.1
15.95 16.10 15.80 65,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
10.90 11.60 10.90 1,800 0 0 0
NHV
1
1
1 1 0.90 11,200 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
21.3
21.3
20.90 21.25 20.80 2,953,500 0 0 0
NLG
39
39
38.40 39 37.95 834,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.9
21.9
21.82 21.91 21.52 6,300 0 0 0
NNT
57
57
49.10 62.50 49.10 2,100 0 0 0
NO1
6.7
6.7
6.94 6.94 6.69 49,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 5,000 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.7
3.7
3.70 3.70 3.50 481,900 0 0 0
NS2
18.6
18.6
18.50 18.70 18.50 2,300 0 0 0
NSC
75.8
75.8
75.50 75.80 75.50 1,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 11,600 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
19.9
19.9
19.75 19.90 19.70 218,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
198
198
195.70 198.90 194.10 2,400 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
23.2
23.2
22.95 23.45 22.30 1,743,600 0 0 0
NTP
60.3
60.3
60.10 63.10 60.10 535,500 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
NTW
16.1
16.1
16.06 16.06 16.06 0 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 200 0 0 0
NVB
8.7
8.7
8.70 8.90 8.70 99,000 0 0 0
NVL
11.4
11.4
11.60 11.60 11.25 7,629,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
7.83 8.32 7.83 2,500 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.4
6.4
5.50 6.40 5.50 11,700 0 0 0
OCB
12.0
12.0
11.96 12.13 11.92 1,179,900 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 10,600 0 0 0
ODE
42.8
42.8
43.20 43.20 42.70 17,500 0 0 0
OGC
4.9
4.9
4.99 4.99 4.82 288,000 0 0 0
OIL
14.6
14.6
14.50 14.80 14.40 1,977,500 0 0 0
ONE
5
5
5 5.10 4.90 10,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.65 9,000 0 0 0
ORS
12.7
12.7
12.35 12.70 12.25 2,687,400 0 0 0
PAC
42.5
42.5
41.55 42.50 41.50 12,700 0 0 0
PAI
14
14
14 14 14 1,200 0 0 0
PAN
22.2
22.2
22 22.30 21.85 671,800 0 0 0
PAP
23.2
23.2
23.20 23.20 23.20 100 0 0 0
PAS
3.6
3.6
3.40 3.60 3.40 238,600 0 0 0
PAT
87.2
87.2
86.10 87.20 86.10 3,500 0 0 0
PBC
7.5
7.5
7.60 7.60 7.50 61,400 0 0 0
PBP
13.2
13.2
13.90 13.90 13.20 3,200 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.0
28.0
27.75 28.20 27.70 2,045,600 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 0 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PCH
10.5
10.5
10.60 10.60 10.40 89,600 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
12.7
12.7
11.70 12.80 11.70 5,000 0 0 0
PDB
9.5
9.5
9.20 9.80 9.20 600 0 0 0
PDC
4.9
4.9
5.20 5.20 4.90 200 0 0 0
PDN
118
118
117 118 117 1,200 0 0 0
PDR
17.7
17.7
17.40 17.70 17.05 7,948,100 0 0 0
PDV
13.6
13.6
12.94 13.77 12.94 152,600 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 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
26.2
26.2
25.60 26.60 25.55 1,071,900 0 0 0
PFL
2.3
2.3
2.30 2.30 2.30 59,100 0 0 0
PGB
16.4
16.4
16.10 16.50 16.10 2,600 0 0 0
PGC
14.3
14.3
14.20 14.45 14.20 16,900 0 0 0
PGD
31.8
31.8
31.45 31.83 31.45 4,300 0 0 0
PGI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PGN
6.3
6.3
6 6.30 6 6,000 0 0 0
PGS
34.8
34.8
35 37 34.80 500 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 10,200 0 0 0
PGV
21.6
21.6
22.20 22.20 21.60 15,900 0 0 0
PHC
5.4
5.4
5.43 5.48 5.37 25,400 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
25.6
25.6
26 26.30 25.20 57,900 0 0 0
PHR
55.8
55.8
55.90 56 55 136,000 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.6
32.6
32.50 32.59 28.66 300 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
5.6
5.6
5.74 6.15 5.62 9,300 0 0 0
PIV
3.4
3.4
3.30 3.50 3.30 69,200 0 0 0
PJC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
25.6
25.6
26 26 25.60 72,300 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.2
3.2
3 3.20 3 2,600 0 0 0
PLP
4.8
4.8
4.80 4.83 4.65 19,000 0 0 0
PLX
48
48
48 48 47 1,397,300 0 0 0
PMB
10.3
10.3
10.19 10.29 10.19 15,700 0 0 0
PMC
84.5
84.5
84.55 84.55 84.55 0 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 100 0 0 0
PMS
31.1
31.1
30.40 31.10 30.30 2,000 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10.3
10.3
10.25 10.25 10.25 0 0 0 0
PND
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95.6
95.6
95.20 95.70 94.50 415,200 0 0 0
PNP
20.9
20.9
20.90 20.90 20.90 0 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
24
24
24 24 24 9,600 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,300 0 0 0
POW
13.9
13.9
14 14 13.65 7,389,600 0 0 0
PPC
13.2
13.2
13.15 13.30 13.15 198,800 0 0 0
PPE
14.8
14.8
13.10 14.80 13.10 12,000 0 0 0
PPH
30.2
30.2
30.50 30.60 30.20 28,300 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
11.8
11.8
11.80 11.80 11.80 1,500 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
19.2
19.2
19.20 19.20 19.20 500 0 0 0
PRE
19
19
19.70 19.70 19 1,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.5
11.5
11.40 11.80 11 31,600 0 0 0
PSB
8.4
8.4
8.80 8.80 8.20 407,100 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12.6
12.6
12.70 12.70 12.60 27,900 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.2
5.2
5.20 5.24 5.14 297,500 0 0 0
PSI
7.5
7.5
7.20 7.50 7.20 83,400 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 17,800 0 0 0
PSW
7.6
7.6
7.53 7.72 7.53 11,000 0 0 0
PTB
63.7
63.7
63 64 62.40 161,000 0 0 0
PTC
4.9
4.9
4.86 4.90 4.80 18,200 0 0 0
PTD
7.2
7.2
7.20 7.20 7.20 100 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
30.8
30.8
30.90 30.90 30.50 300 0 0 0
PTL
3.2
3.2
3.15 3.17 3.10 30,600 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
8.3
8.3
8.90 8.90 8.30 800 0 0 0
PTT
8.9
8.9
9.20 9.20 8.90 1,500 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 9,300 0 0 0
PTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PV2
2.4
2.4
2.30 2.40 2.30 61,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.4
27.4
27.20 27.40 26.80 132,300 0 0 0
PVC
13
13
13 13.20 12.90 641,900 0 0 0
PVD
26.6
26.6
26.35 26.60 25.95 3,706,100 0 0 0
PVE
1.8
1.8
1.80 2 1.80 4,600 0 0 0
PVG
7
7
7.10 7.10 6.80 98,300 0 0 0
PVH
0.7
0.7
0.50 0.70 0.50 16,600 0 0 0
PVI
48.8
48.8
48.82 48.82 48.35 56,100 0 0 0
PVM
16
16
16 16 16 100 0 0 0
PVO
8.1
8.1
8.80 8.80 8.10 114,100 0 0 0
PVR
1
1
1 1 0.90 281,400 0 0 0
PVS
38.6
38.6
37.30 38.60 37.30 2,823,300 0 0 0
PVT
28.1
28.1
28.10 28.20 27.70 987,700 0 0 0
PVV
1.5
1.5
1.30 1.50 1.30 20,300 0 0 0
PVX
2
2
2.10 2.10 1.90 3,153,700 0 0 0
PVY
2.6
2.6
2.60 2.70 2.60 18,900 0 0 0
PWA
3.5
3.5
3.60 3.60 3.40 2,300 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1 700 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.5
2.5
2.50 2.50 2.40 11,500 0 0 0
PXL
12.8
12.8
12.40 12.80 12.30 79,100 0 0 0
PXM
0.5
0.5
0.50 0.60 0.40 21,000 0 0 0
PXS
3
3
3.10 3.20 3 187,200 0 0 0
PXT
3.1
3.1
3.20 3.20 3.10 87,300 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
5.9
5.9
5.88 5.98 5.70 595,700 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
6.80 7 6.70 5,900 0 0 0
QNP
37.8
37.8
37 37.80 37 2,500 0 0 0
QNS
46.6
46.6
46.62 47.01 46.62 159,400 0 0 0
QNT
5
5
4.40 5 4.40 600 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
11.9
11.9
11.94 11.94 11.94 100 0 0 0
QPH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
25
25
25 25 25 2,100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.5
14.5
13.70 14.50 13.70 7,900 0 0 0
QTP
14.7
14.7
14.60 14.80 14.60 72,900 0 0 0
RAL
143.5
143.5
142.56 143.94 141.58 8,900 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
1.9
1.9
1.90 1.90 1.90 300 0 0 0
RCL
12.3
12.3
11.80 12.30 11.80 1,100 0 0 0
RDP
2.2
2.2
2.23 2.25 2.19 301,500 0 0 0
REE
67
67
67.20 67.30 66.60 544,000 0 0 0
RIC
3.3
3.3
3.80 3.80 3.30 9,700 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 100 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
42.5
42.5
42.50 42.50 42.50 0 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 200 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 100 0 0 0
S74
13.1
13.1
13.10 13.10 13.10 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.50 8.70 8.50 34,900 0 0 0
SAB
53.6
53.6
53.40 54.20 53.30 471,000 0 0 0
SAC
22
22
22.10 22.30 21.60 12,400 0 0 0
SAF
51.7
51.7
51.70 51.70 51.70 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.6
6.6
6.64 6.64 6.53 271,800 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 29.39 10,200 0 0 0
SAV
21.0
21.0
21 21.10 20.20 33,800 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 800 0 0 0
SBA
32.5
32.5
32 32.45 31.80 14,100 0 0 0
SBB
14.6
14.6
15 15 14.50 3,800 0 0 0
SBD
7.2
7.2
7.20 7.30 7.10 8,300 0 0 0
SBG
13.9
13.9
14.05 14.15 13.75 351,300 0 0 0
SBH
54.2
54.2
54.20 54.20 54.20 0 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SBR
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 568,300 0 0 0
SBT
12.8
12.8
12.75 12.90 12.65 2,251,100 0 0 0
SBV
10.8
10.8
10.35 10.80 10.30 1,000 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 400 0 0 0
SCC
2
2
2 2 2 100 0 0 0
SCG
66
66
65.80 66.10 65.80 36,400 0 0 0
SCI
9.3
9.3
9.60 9.60 9.30 8,200 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.40 7,700 0 0 0
SCL
26
26
26.50 26.50 26 1,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.7
5.7
5.63 5.70 5.62 719,800 0 0 0
SCS
85
85
83.30 85 83 141,800 0 0 0
SCY
12
12
12 12 12 3,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 600 0 0 0
SD3
6.3
6.3
6.40 6.40 6.30 3,500 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 8,000 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 1,600 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
12.6
12.6
12.50 12.60 12.40 34,000 0 0 0
SDA
5.3
5.3
5.30 5.30 5.20 36,300 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
1.60 1.80 1.60 30,600 0 0 0
SDG
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19
19
19 19 19 2,000 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 2,300 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 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
27.1
27.1
29 29 26.50 10,300 0 0 0
SEB
47.9
47.9
47.91 47.91 47.91 0 0 0 0
SED
21.7
21.7
21.80 21.80 21.70 2,700 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
10.9
10.9
10.50 10.85 10.45 900 0 0 0
SFI
31.4
31.4
31.40 31.40 31.40 0 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 18,300 0 0 0
SGC
104.0
104.0
106.07 106.07 101.12 3,200 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
14.5
14.5
14.50 14.50 14.50 600 0 0 0
SGN
80.8
80.8
82.37 82.37 79.95 3,400 0 0 0
SGP
22.7
22.7
22.30 22.70 22.20 83,800 0 0 0
SGR
28.1
28.1
27.80 28.50 27 62,400 0 0 0
SGS
17.5
17.5
15.20 17.50 15.20 400 0 0 0
SGT
13.9
13.9
13.80 13.90 13.50 7,400 0 0 0
SHA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SHB
10.5
10.5
10.45 10.55 10.40 9,878,000 0 0 0
SHC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SHE
10.2
10.2
10 10.20 10 1,600 0 0 0
SHG
1.9
1.9
2 2.10 1.90 19,200 0 0 0
SHI
14.8
14.8
14.70 14.75 14.60 310,600 0 0 0
SHN
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHP
35
35
34.60 35 34.50 12,600 0 0 0
SHS
15.3
15.3
14.60 15.40 14.60 13,795,300 0 0 0
SID
13.9
13.9
13.90 13.90 13.90 200 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
12
12
11.80 12 11.80 8,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.70 15.75 15.60 72,400 0 0 0
SJE
28.1
28.1
28 28.20 27.80 52,400 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 13.90 400 0 0 0
SJM
7.3
7.3
8.40 8.40 7.30 200 0 0 0
SJS
63
63
63.40 63.40 62 7,500 0 0 0
SKG
12.9
12.9
12.65 12.90 12.65 321,800 0 0 0
SKH
29.2
29.2
29.20 29.20 29.20 600 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.5
38.5
38.50 38.50 38.50 100 0 0 0
SLS
192.8
192.8
193 193 191.80 6,000 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 3,600 0 0 0
SMB
35.0
35.0
35.05 35.24 34.86 77,800 0 0 0
SMC
10.7
10.7
10.15 10.70 10 1,264,600 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.4
5.4
5.20 5.40 5.20 1,400 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
34.1
34.1
34.50 35.40 34.10 1,900 0 0 0
SP2
19
19
19 19 19 100 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.20 2.20 2.20 200 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 500 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
3.80 3.90 3.70 248,200 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 5,800 0 0 0
SRC
31.0
31.0
31.04 31.04 31.04 0 0 0 0
SRF
9.3
9.3
8.90 9.25 8.90 1,200 0 0 0
SRT
10.8
10.8
11.40 11.40 10.80 18,000 0 0 0
SSB
19.2
19.2
19.13 19.17 18.91 2,280,100 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
68.50 68.90 68.50 49,800 0 0 0
SSI
31.3
31.3
30.55 31.60 30.30 14,921,400 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.4
1.4
1.30 1.40 1.20 25,900 0 0 0
ST8
7.7
7.7
7.67 7.70 7.60 177,200 0 0 0
STB
28.9
28.9
28.65 28.95 28.20 9,925,300 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
STG
44.0
44.0
43.95 43.95 43.95 0 0 0 0
STH
7.6
7.6
7.70 7.70 7.60 1,100 0 0 0
STK
24.8
24.8
24.65 24.95 24.35 144,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 100 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 0 0 0 0
SVD
2.9
2.9
2.85 2.85 2.80 30,500 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
3.2
3.2
3 3.20 3 5,600 0 0 0
SVT
11.4
11.4
11.53 11.53 11.39 15,200 0 0 0
SWC
30.4
30.4
30 30.40 29.50 1,300 0 0 0
SZB
40
40
40 40 40 1,500 0 0 0
SZC
35.7
35.7
35.30 35.75 35.30 941,600 0 0 0
SZE
12.9
12.9
12.80 12.90 12.30 4,600 0 0 0
SZG
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SZL
42.3
42.3
42.10 42.30 42.10 800 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
12.20 12.60 12.20 7,600 0 0 0
TAL
17.4
17.4
17.77 17.77 17.40 5,400 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
39.14 39.14 39.14 0 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
21.1
21.1
21 21.30 21 14,966,900 0 0 0
TCD
5.1
5.1
5.10 5.20 5.09 349,800 0 0 0
TCH
16.6
16.6
16.80 17.70 15.80 33,652,500 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
34.80 34.95 34.80 17,800 0 0 0
TCM
46.9
46.9
47.60 47.65 46.65 1,342,500 0 0 0
TCO
13.6
13.6
13.20 13.60 13 298,300 0 0 0
TCR
3.7
3.7
3.77 3.77 3.72 400 0 0 0
TCT
18.7
18.7
18.70 18.75 18.60 1,600 0 0 0
TCW
29.8
29.8
30 31.40 29.80 8,400 0 0 0
TDB
40
40
40 40 40 3,000 0 0 0
TDC
10.9
10.9
10.80 11 10.55 507,200 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.1
5.1
5.28 5.28 5.12 31,300 0 0 0
TDH
3.0
3.0
2.85 2.98 2.80 130,600 0 0 0
TDM
50
50
50.10 50.10 49.20 17,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
32.6
32.6
32.64 32.64 31.45 85,300 0 0 0
TDS
13.2
13.2
13.50 13.90 13.20 3,800 0 0 0
TDT
7
7
7 7 6.90 20,300 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
9.12 9.12 8.90 7,300 0 0 0
TEL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
30.5
30.5
30.50 30.70 30.20 17,900 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.6
3.6
3.50 3.60 3.50 1,600 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35
35
34.80 35 34.20 8,500 0 0 0
THG
41.3
41.3
41.30 41.65 41.30 19,900 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 2,400 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 100 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.5
12.5
12.70 12.80 12.50 8,500 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TID
24.9
24.9
27.90 27.90 24.70 11,700 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.8
12.8
12.70 13 12.60 1,169,300 0 0 0
TIN
11
11
11.50 11.50 10.60 9,300 0 0 0
TIP
23.2
23.2
22.85 23.15 22.85 104,900 0 0 0
TIS
5.9
5.9
6 6 5.90 26,200 0 0 0
TIX
34
34
34 34 34 0 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 44,500 0 0 0
TKU
14.5
14.5
17 17 14.50 200 0 0 0
TL4
6
6
5.70 6 5.70 124,300 0 0 0
TLD
5.1
5.1
5.13 5.15 5.11 13,700 0 0 0
TLG
50.6
50.6
50.88 50.88 50.09 46,000 0 0 0
TLH
6.0
6.0
5.90 6 5.85 832,100 0 0 0
TLI
4.6
4.6
4 4.60 4 800 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
TMB
70.9
70.9
69.90 70.90 69.90 7,700 0 0 0
TMC
8.5
8.5
9.50 9.50 8.50 2,100 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.9
71.9
71.90 71.90 71.90 100 0 0 0
TMS
49.7
49.7
49.50 49.65 49.50 2,400 0 0 0
TMT
7.8
7.8
7 7.80 6.88 24,500 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.4
9.4
9.31 9.40 9.31 1,100 0 0 0
TN1
11.4
11.4
11.45 11.45 11.41 5,700 0 0 0
TNA
4.4
4.4
4.17 4.44 4.17 49,300 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
36.3
36.3
38 38 36.30 300 0 0 0
TNG
26.1
26.1
25.62 26.31 25.42 2,593,700 0 0 0
TNH
21.5
21.5
21.54 21.78 21.36 319,300 0 0 0
TNI
2.4
2.4
2.38 2.42 2.38 79,400 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
4.80 4.80 4.40 29,900 0 0 0
TNT
4.1
4.1
4.12 4.14 4.06 37,300 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.20 1.40 1.20 700 0 0 0
TOS
59.9
59.9
59.90 68.80 58.50 20,700 0 0 0
TOT
17.7
17.7
17.73 17.73 17.73 400 0 0 0
TOW
22.5
22.5
22.50 22.50 22.50 0 0 0 0
TPB
17.1
17.1
17.20 17.35 17 13,229,000 0 0 0
TPC
6.8
6.8
6.80 6.80 6.79 1,100 0 0 0
TPH
13.6
13.6
13.60 13.60 13.60 100 0 0 0
TPP
10.3
10.3
10.30 10.30 10.10 500 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
15
15
15 15 15 0 0 0 0
TRA
76.7
76.7
77 77.50 76.70 2,000 0 0 0
TRC
37.1
37.1
38.50 38.50 37.10 5,100 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
5.6
5.6
5.60 5.60 5.60 7,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.4
45.4
45.50 45.50 43.10 300 0 0 0
TSC
2.7
2.7
2.63 2.69 2.63 77,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
17.1
17.1
17.10 17.10 17.10 400 0 0 0
TSJ
21.0
21.0
21.02 21.02 21.02 0 0 0 0
TST
4.4
4.4
4.40 4.40 4.40 300 0 0 0
TTA
10.5
10.5
10.45 10.50 10.20 466,200 0 0 0
TTC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TTD
77
77
77 77 77 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TTF
3.4
3.4
3.40 3.42 3.36 575,400 0 0 0
TTG
16.2
16.2
12.50 16.20 12.50 17,600 0 0 0
TTH
2.7
2.7
2.80 2.90 2.70 560,600 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.7
14.7
14.50 14.80 14.20 294,600 0 0 0
TTP
86
86
86 86 86 0 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 100 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
23.00 23.00 23.00 200 0 0 0
TV2
30.2
30.2
29.30 30.20 29.30 277,700 0 0 0
TV3
11.9
11.9
12 12 11.90 8,200 0 0 0
TV4
13.3
13.3
13.30 13.30 13.30 13,000 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
8.74 8.74 8.52 259,700 0 0 0
TVC
9.9
9.9
9.70 10 9.70 348,300 0 0 0
TVD
12.7
12.7
12.60 12.70 12.50 3,300 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
9.20 9.50 9.10 705,900 0 0 0
TVS
19.7
19.7
19.25 19.90 19.10 160,100 0 0 0
TVT
16.2
16.2
16.20 16.20 15.60 600 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
5.9
5.9
5.90 5.90 5.90 18,000 0 0 0
TYA
13.2
13.2
12.90 13.15 12.90 4,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.40 9.60 9.40 2,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 400 0 0 0
UIC
38.9
38.9
38.85 38.90 38.85 900 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
8.40 9 8.20 34,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
7.7
7.7
7.70 7.70 7.70 100 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 1,700 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 10,900 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
9
9
8.90 9 8.80 433,700 0 0 0
VAF
13.2
13.2
13.15 13.15 13.15 200 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
9.9
9.9
9.90 10 9.90 14,300 0 0 0
VBC
20
20
20 20 20 2,200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VC2
7
7
6.80 7.10 6.80 104,700 0 0 0
VC3
28.1
28.1
27.80 28.40 27.60 515,500 0 0 0
VC5
1
1
1 1 1 700 0 0 0
VC6
23
23
23 23 21.10 800 0 0 0
VC7
8.4
8.4
8.50 8.50 8.20 195,600 0 0 0
VC9
3.8
3.8
4.10 4.10 3.80 17,000 0 0 0
VCA
9.1
9.1
8.60 9.11 8.50 3,600 0 0 0
VCB
87.7
87.7
87.40 88.30 87.40 1,136,700 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.9
218.9
218.90 218.90 218.90 100 0 0 0
VCG
18.1
18.1
18.10 18.15 17.75 2,703,600 0 0 0
VCI
34.5
34.5
33.28 34.61 33.05 5,778,200 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
23.1
23.1
22.70 23.20 22.50 6,000 0 0 0
VCR
24.5
24.5
24.40 24.50 24.40 16,700 0 0 0
VCS
65
65
64.90 65 63.60 172,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 3,200 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 1,200 0 0 0
VDS
20.2
20.2
19.90 20.35 19.45 2,166,700 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 19,200 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
1.9
1.9
1.90 2 1.90 40,900 0 0 0
VEA
41.9
41.9
41.60 41.90 41.40 688,300 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 1,200 0 0 0
VEF
200
200
201 204.80 200 3,500 0 0 0
VES
1.2
1.2
1.10 1.20 1.10 200 0 0 0
VET
24.4
24.4
23.80 24.40 23.80 200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
67
67
68 68 66.50 26,800 0 0 0
VFR
11.9
11.9
11.40 11.90 11.40 4,900 0 0 0
VGC
40.9
40.9
40.15 41 39.65 1,084,600 0 0 0
VGG
41.9
41.9
42.50 43 40.50 15,800 0 0 0
VGI
63.3
63.3
61.80 63.90 61.30 1,449,400 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 27.80 13,500 0 0 0
VGR
56.0
56.0
56.03 56.03 56.03 0 0 0 0
VGS
32.6
32.6
32 32.70 31.80 988,500 0 0 0
VGT
14.6
14.6
14.40 14.70 14.20 1,328,600 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VHC
68.9
68.9
68.60 69.50 68.40 303,100 0 0 0
VHD
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VHE
3
3
3 3.10 3 143,600 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 515,400 0 0 0
VHH
5.3
5.3
5.50 5.60 5.30 4,200 0 0 0
VHL
10.7
10.7
11.40 11.40 10.70 300 0 0 0
VHM
37.2
37.2
37.80 37.80 36.80 8,691,600 0 0 0
VIB
17.9
17.9
17.82 17.86 17.69 2,128,400 0 0 0
VIC
41.2
41.2
41.80 42 41.20 2,266,900 0 0 0
VID
5.5
5.5
5.38 5.60 5.37 2,300 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
17.3
17.3
16.30 17.30 16.30 2,600 0 0 0
VIG
6.9
6.9
6.70 7 6.70 227,800 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
13.2
13.2
13.20 13.40 13.05 213,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.3
18.3
17.20 18.40 17.20 4,300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.4
11.4
11.30 11.45 11.15 21,616,400 0 0 0
VJC
100.9
100.9
99.30 101 99 490,900 0 0 0
VLA
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VLB
34.4
34.4
34.20 34.70 34.20 24,900 0 0 0
VLC
17.9
17.9
17.90 18.20 17.80 122,900 0 0 0
VLF
1
1
1.10 1.10 1 13,300 0 0 0
VLG
9.4
9.4
9.10 9.40 9.10 22,500 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.2
6.2
6.40 6.40 6.20 600 0 0 0
VMD
17.3
17.3
17.30 17.30 17.30 3,700 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 20,300 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
15.5
15.5
15.60 15.60 15 22,600 0 0 0
VNB
10.6
10.6
10.70 10.90 10.60 46,400 0 0 0
VNC
40.6
40.6
39 40.60 39 57,200 0 0 0
VND
14.7
14.7
14.51 14.70 14.36 10,154,500 0 0 0
VNE
4
4
4.04 4.05 3.90 76,500 0 0 0
VNF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VNG
8.2
8.2
8.16 8.20 8.16 700 0 0 0
VNH
1.3
1.3
1.30 1.30 1.20 38,700 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.19 15.72 15.19 2,300 0 0 0
VNM
73.3
73.3
72.80 73.40 72.50 4,527,500 0 0 0
VNP
11.8
11.8
11.40 11.80 11.40 10,300 0 0 0
VNR
24.1
24.1
24.13 24.13 23.07 108,100 0 0 0
VNS
10.4
10.4
10.40 10.45 10.35 15,800 0 0 0
VNT
39.1
39.1
39.10 39.10 39.10 100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.2
6.2
5.80 6.20 5.80 3,000 0 0 0
VNZ
520
520
515.50 520 515.50 300 0 0 0
VOC
17.7
17.7
17.80 17.80 17.70 66,100 0 0 0
VOS
15.5
15.5
15.80 15.80 15.35 1,737,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 2,600 0 0 0
VPB
18
18
17.85 18.10 17.80 10,704,400 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
VPG
12.7
12.7
12.60 12.70 12.50 427,800 0 0 0
VPH
9.0
9.0
9.18 9.18 8.80 68,100 0 0 0
VPI
56.5
56.5
55 56.60 55 1,281,900 0 0 0
VPR
16.5
16.5
16.50 16.50 16.50 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VRC
9.4
9.4
9.40 9.40 8.81 42,300 0 0 0
VRE
17.5
17.5
17.80 17.80 17.35 4,712,100 0 0 0
VRG
26.3
26.3
26 26.30 25.90 12,200 0 0 0
VSA
23.5
23.5
21.70 23.50 21.70 13,100 0 0 0
VSC
17.4
17.4
17.02 17.40 17.02 3,243,100 0 0 0
VSE
7.4
7.4
7.30 7.40 7.30 600 0 0 0
VSF
32.3
32.3
32.30 32.50 32.30 4,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 2,100 0 0 0
VSH
51.5
51.5
51.50 51.50 51 4,000 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSN
18.4
18.4
18.25 18.64 18.16 5,400 0 0 0
VST
2.8
2.8
2.90 2.90 2.70 45,600 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.3
10.3
10.50 10.50 10.15 4,500 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 1,600 0 0 0
VTD
7.9
7.9
8 8 7.80 7,700 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
7.3
7.3
8.20 8.20 7.20 1,500 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
61
59.80 61.50 59.80 15,900 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 13.35 13.05 366,500 0 0 0
VTP
73.9
73.9
70.90 73.90 70.90 696,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.7
21.7
21.60 21.80 21.40 10,500 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.8
4.8
5 5 4.80 11,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.6
15.6
15.60 15.80 15.30 604,200 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
10
10
10 10 10 0 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
WCS
256
256
245 256.30 245 900 0 0 0
WSB
48
48
48 48 48 200 0 0 0
WSS
5.1
5.1
5 5.10 5 6,600 0 0 0
WTC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
19.7
19.7
19.70 19.70 19.70 100 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 40,900 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
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
YEG
9.2
9.2
9.39 9.39 9.13 419,200 0 0 0
YTC
23.4
23.4
23.40 23.40 23.40 400 0 0 0
^HASTC
229.4
229.4
226.73 229.41 226.26 50,277,555 0 0 0
^UPCOM
92.8
92.8
92.12 92.88 92.13 48,203,648 0 0 0
^VN30
1,264.8
1,264.8
1,250.37 1,265.94 1,248.85 178,363,300 0 0 0
^VNINDEX
1,223.6
1,223.6
1,215.30 1,225.02 1,212.40 544,376,076 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |