DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/08/2024

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 12/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
34.69 34.97 34.51 1,900 0 0 0
AAA
10.5
10.5
10.40 10.50 10.30 4,558,000 0 0 0
AAH
4
4
3.90 4 3.90 320,500 0 0 0
AAM
7.0
7.0
7.46 7.50 7 3,400 0 0 0
AAS
6.9
6.9
7 7 6.90 115,100 0 0 0
AAT
3.5
3.5
3.47 3.50 3.45 29,100 0 0 0
AAV
5.8
5.8
5.80 6 5.80 305,600 0 0 0
ABB
7.7
7.7
7.60 7.70 7.60 599,600 0 0 0
ABC
11.5
11.5
11.60 11.60 11.31 31,800 0 0 0
ABI
25.3
25.3
24.80 25.50 24.50 148,800 0 0 0
ABR
12.4
12.4
11.70 12.40 11.70 700 0 0 0
ABS
4.3
4.3
4.30 4.33 4.28 142,900 0 0 0
ABT
40.5
40.5
40.45 40.45 40.45 0 0 0 0
ABW
9
9
8.90 9.20 8.90 89,600 0 0 0
ACB
23.8
23.8
23.60 23.80 23.30 4,197,300 0 0 0
ACC
13.6
13.6
12.85 13.75 12.85 4,500 0 0 0
ACE
35.0
35.0
35.30 35.50 35.02 12,200 0 0 0
ACL
11.9
11.9
11.60 11.90 11.60 7,600 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
109.6
109.6
109.90 110.10 107.10 145,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 1,600 0 0 0
ADG
13.5
13.5
13.80 13.80 12.80 1,500 0 0 0
ADS
10.9
10.9
10.90 10.99 10.81 413,800 0 0 0
AFX
7.8
7.8
7.80 7.90 7.70 23,700 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 400 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
16.9
16.9
17.15 17.15 16.50 476,800 0 0 0
AGM
3.1
3.1
3.11 3.14 2.92 76,600 0 0 0
AGP
40.5
40.5
40.80 40.80 40.50 500 0 0 0
AGR
17.4
17.4
17.35 17.50 17.20 577,000 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 100 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALT
13.7
13.7
12.90 13.70 12.90 600 0 0 0
ALV
5.9
5.9
5.90 6.30 5.20 73,200 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
6
6
5.40 6 5.40 300 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.4
10.4
10.20 10.40 10.11 55,000 0 0 0
AMV
3.1
3.1
3.10 3.10 3 135,800 0 0 0
ANT
16.4
16.4
16.40 16.40 16.40 5,100 0 0 0
ANV
31.8
31.8
31.90 31.95 31.50 547,000 0 0 0
APF
58.9
58.9
59 59 58.80 4,500 0 0 0
APG
11.8
11.8
11.10 11.75 11 149,900 0 0 0
APH
9.0
9.0
8.84 9.05 8.84 346,900 0 0 0
API
7.3
7.3
7.40 7.40 7.20 227,600 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
6.8
6.8
6.90 7 6.70 1,034,300 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
19.60 19.60 19.60 0 0 0 0
ASM
8.9
8.9
8.84 8.92 8.83 399,200 0 0 0
ASP
4.2
4.2
4.23 4.24 4.15 2,800 0 0 0
AST
58.9
58.9
59 59 58 8,800 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3.3
3.3
3.30 3.30 3.30 0 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
11.7
11.7
11.80 11.80 11.70 1,400 0 0 0
BAF
18
18
18.05 18.15 17.85 2,243,100 0 0 0
BAL
7.5
7.5
5.70 7.50 5.70 200 0 0 0
BAX
39.3
39.3
38.20 39.30 38.10 2,200 0 0 0
BBC
48.4
48.4
48.38 48.38 48.38 0 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
10.5
10.5
10.20 10.50 10.20 2,400 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BCA
12.2
12.2
12.50 12.60 12.20 34,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.70 58,200 0 0 0
BCE
5.6
5.6
5.74 5.74 5.61 4,900 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 1,300 0 0 0
BCG
6.5
6.5
6.59 6.59 6.41 5,878,600 0 0 0
BCM
71.2
71.2
71.30 72.70 71 466,200 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
5.8
5.8
5.60 5.90 5.60 4,678,200 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
37.5
37.5
36.45 37.85 36.45 15,400 0 0 0
BDT
8.4
8.4
8.30 8.40 8.20 84,100 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 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
44.8
44.8
44.30 46 43.60 820,700 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 4,000 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.7
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
38.0
38.0
37.90 38.00 37.90 500 0 0 0
BHP
7.3
7.3
6.40 7.40 6.40 500 0 0 0
BIC
35.6
35.6
35.10 35.58 34.82 40,500 0 0 0
BID
46.8
46.8
46.70 47.35 46.50 1,358,400 0 0 0
BIG
8
8
7.90 8 7.90 2,800 0 0 0
BIO
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BKG
3.7
3.7
3.70 3.72 3.68 24,100 0 0 0
BLI
11.3
11.3
11.10 11.30 11.10 12,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.4
41.4
40.80 41.40 40.80 1,200 0 0 0
BMC
20.6
20.6
20.60 20.95 19.60 355,800 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.60 9.60 9.50 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.5
23.5
23.50 23.60 23.25 181,700 0 0 0
BMJ
10
10
9.90 10 8.20 1,600 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
97
97
93.90 97 93.90 127,800 0 0 0
BMS
8.5
8.5
8.70 8.70 8.20 62,000 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.7
11.7
11.80 11.90 11.60 109,100 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 2.50 2.40 109,600 0 0 0
BPC
8.1
8.1
9.21 9.31 8.13 1,200 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 5,000 0 0 0
BRC
12
12
12.30 12.30 11.95 17,900 0 0 0
BRR
15.6
15.6
16 16 15.60 3,200 0 0 0
BRS
22
22
23.10 23.10 22 1,000 0 0 0
BSA
22.1
22.1
22 22.10 22 6,300 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 12.40 11.30 37,200 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
48.5
48.5
48.90 48.90 47.65 638,900 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSQ
19.7
19.7
19.50 19.70 19.50 10,500 0 0 0
BSR
23.2
23.2
23.20 23.80 23.10 7,646,800 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 0 0 0 0
BTD
21.4
21.4
21.40 21.40 21.40 100 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
29.2
29.2
27.60 29.20 27.60 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 100 0 0 0
BTP
12.9
12.9
12.80 12.85 12.70 7,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 2,200 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BVB
11.3
11.3
11.27 11.36 11.18 574,200 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
43.3
43.3
43.30 43.30 42.80 308,100 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 1,200 0 0 0
BVS
36.8
36.8
36.80 36.90 35.80 650,100 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.2
42.2
42.10 42.40 42.10 53,000 0 0 0
BWS
32.5
32.5
32 32.50 32 16,600 0 0 0
BXH
14.3
14.3
14.27 14.27 14.27 500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.05 17.40 17.05 2,700 0 0 0
C47
5.8
5.8
5.80 5.90 5.80 126,300 0 0 0
C4G
9.3
9.3
9.20 9.40 9.10 563,200 0 0 0
C69
6.9
6.9
6.70 6.90 6.70 309,400 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 3,400 0 0 0
CAB
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.50 7.80 7.50 3,600 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.7
49.7
49.80 50.50 49.70 22,200 0 0 0
CAR
20
20
20 20 20 100 0 0 0
CAT
18
18
18 18.10 18 700 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
31.2
31.2
30.90 31.70 30.90 8,800 0 0 0
CC1
13.4
13.4
14.30 14.30 13.10 32,100 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
20.6
20.6
20.15 20.55 20.15 200 0 0 0
CCL
8.6
8.6
8.58 8.64 8.54 237,400 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 0 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.5
18.5
18.60 18.60 18.35 547,800 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17
17
15 17 15 11,800 0 0 0
CDN
31.6
31.6
30.80 31.60 30.50 9,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.4
10.4
10.30 10.50 10.30 10,700 0 0 0
CDR
16
16
16.50 17 15.20 7,000 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 2.20 2.20 0 0 0 0
CEO
13.9
13.9
14 14.10 13.60 2,340,700 0 0 0
CET
5.4
5.4
5.40 5.50 5.30 8,600 0 0 0
CFM
7.7
7.7
7.73 7.73 7.73 100 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3.2
3.2
3.60 3.60 3.20 1,600 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
33.20 33.20 32.82 17,500 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 400 0 0 0
CI5
10.6
10.6
9.10 10.60 9.10 2,800 0 0 0
CIA
10.9
10.9
11.20 11.20 10.50 7,400 0 0 0
CID
48
48
51.50 51.50 38.10 300 0 0 0
CIG
5.4
5.4
5.36 5.38 5.25 54,000 0 0 0
CII
14.7
14.7
14.65 14.90 14.50 2,309,500 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 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
51.1
51.1
51.53 51.53 50.72 2,900 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
23.9
23.9
23.90 23.95 23.80 114,500 0 0 0
CKV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CLC
44
44
44.25 44.25 43.25 6,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22.90 22.90 22.60 1,300 0 0 0
CLL
37.6
37.6
37.31 39.66 37.31 2,000 0 0 0
CLM
78
78
79 79 78 2,000 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.7
15.7
15.60 15.80 15.40 128,000 0 0 0
CMC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMD
22.2
22.2
20.60 22.20 20.10 4,000 0 0 0
CMF
305
305
305 305 305 400 0 0 0
CMG
51.8
51.8
50.60 52.30 50.60 858,000 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
7.5
7.5
9.60 9.60 7.50 205,300 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
15
15
15 15 15 71,600 0 0 0
CMT
13.9
13.9
13.44 14.19 13.16 42,600 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
8.8
8.8
8.69 8.92 8.51 340,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
29.20 31.90 29.20 300 0 0 0
CNG
36.3
36.3
35.65 36.80 35.60 349,200 0 0 0
CNN
34.4
34.4
34.40 34.40 34.40 0 0 0 0
CNT
17.1
17.1
17.70 17.70 16.80 22,800 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 100 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 5,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
28
28
30.20 34 28 18,500 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.61 6.63 6.58 342,000 0 0 0
CRE
7.0
7.0
6.98 7 6.80 127,400 0 0 0
CSC
28.1
28.1
28.40 28.40 27.70 32,900 0 0 0
CSI
25.8
25.8
26.10 26.50 25 69,600 0 0 0
CSM
12.2
12.2
12.40 12.40 12.11 109,500 0 0 0
CST
26.2
26.2
26.50 26.50 26.10 30,400 0 0 0
CSV
39.8
39.8
37.30 39.75 37.20 3,520,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
18.82 20.47 18.82 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.7
61.7
61.90 62 61.20 441,600 0 0 0
CTF
30
30
29.90 30 29.55 79,700 0 0 0
CTG
31.7
31.7
31.55 31.75 31.20 3,052,300 0 0 0
CTI
16
16
15.95 16.20 15.70 233,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.4
11.4
10.40 11.40 10.40 270,200 0 0 0
CTR
123
123
123.70 124 122.60 170,300 0 0 0
CTS
36.7
36.7
36.20 36.70 36 1,520,000 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
2 2 2 0 0 0 0
CVT
27.8
27.8
26 27.75 26 6,900 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
11.2
11.2
11.20 11.20 11.20 300 0 0 0
D17
37.1
37.1
37.10 37.10 37.10 100 0 0 0
D2D
41.7
41.7
41.20 41.65 41.20 13,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
20 20 20 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.6
1.6
1.67 1.78 1.56 740,500 0 0 0
DAH
3.3
3.3
3.31 3.38 3.30 77,500 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.0
8.0
7.96 7.97 7.96 300 0 0 0
DBC
27.7
27.7
27.40 27.80 27.10 5,247,900 0 0 0
DBD
41.2
41.2
41.30 41.50 40 296,300 0 0 0
DBM
29.4
29.4
25.90 29.40 25.90 2,800 0 0 0
DBT
12.3
12.3
12.25 12.25 12.25 0 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
10.35 10.50 10.35 95,700 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
25
25
25.50 25.50 25 120,600 0 0 0
DCM
36.8
36.8
36.50 37.20 36.30 3,233,600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 77,100 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.9
7.9
7.70 7.90 7.70 3,900 0 0 0
DDV
17.7
17.7
17 17.80 16.90 1,900,700 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
3.5
3.5
2.70 3.50 2.70 2,018,900 0 0 0
DGC
108.6
108.6
106.50 110.50 104.40 2,477,700 0 0 0
DGT
7.2
7.2
7.10 7.30 7 299,400 0 0 0
DGW
45.0
45.0
44.55 45.01 44.25 1,340,700 0 0 0
DHA
40.5
40.5
40.05 41 40.05 19,900 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 900 0 0 0
DHC
38.0
38.0
37.90 37.95 37.30 155,200 0 0 0
DHD
25
25
25 25 25 0 0 0 0
DHG
107.4
107.4
107.80 108.70 107.30 21,000 0 0 0
DHM
9.2
9.2
8.90 9.20 8.90 26,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
67.4
67.4
65.30 67.80 65.30 53,600 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.10 4.10 4 15,300 0 0 0
DIG
22.3
22.3
21.70 22.50 21.55 34,262,900 0 0 0
DIH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5
5
4.90 5 4.80 1,232,600 0 0 0
DLD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DLG
1.8
1.8
1.92 1.92 1.82 795,900 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
65.6
65.6
67.31 67.31 65.57 2,000 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 100 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
54.70 54.70 54.70 0 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
10.6
10.6
9.80 10.60 9.80 600 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
20.10 20.80 20.10 400 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
32.2
32.2
32.19 32.19 32.19 4,300 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
37.4
37.4
36.27 38.10 36.27 2,300 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63.3
63.3
62.60 63.30 62.50 9,500 0 0 0
DPG
49.6
49.6
48.60 49.75 48.60 683,900 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 200 0 0 0
DPM
34.1
34.1
34.30 34.49 33.93 2,697,600 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.3
40.3
39.60 40.25 39.60 98,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.4
13.4
13.80 13.80 13.40 6,900 0 0 0
DRC
33.5
33.5
33.15 33.65 32.70 260,500 0 0 0
DRG
9.3
9.3
11.20 11.20 9.30 500 0 0 0
DRH
2.5
2.5
2.55 2.58 2.38 244,600 0 0 0
DRI
9.9
9.9
9.50 9.90 9.40 314,000 0 0 0
DRL
63.8
63.8
63.40 63.78 63.40 4,500 0 0 0
DS3
6.3
6.3
5.90 6.30 5.90 14,400 0 0 0
DSC
20.4
20.4
20.20 20.50 19.90 118,600 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
54.9
54.9
54.60 54.90 54.60 3,400 0 0 0
DSP
10.4
10.4
10.50 10.70 10.40 1,400 0 0 0
DST
3.1
3.1
3 3.10 2.90 32,900 0 0 0
DTA
4
4
3.99 4.05 3.88 3,300 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.9
4.9
5.10 5.20 4.90 16,400 0 0 0
DTD
25.7
25.7
25 25.80 24.70 1,063,000 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 30,000 0 0 0
DTK
12.9
12.9
13.30 13.30 12.60 2,400 0 0 0
DTL
13
13
13 13 13 0 0 0 0
DTP
144.3
144.3
144.30 144.30 144.30 0 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
10.1
10.1
10.20 10.20 10.10 165,500 0 0 0
DVN
26.5
26.5
25.61 26.48 25.51 257,700 0 0 0
DVP
74.7
74.7
75.50 75.50 74.60 1,700 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
13.3
13.3
13.05 13.30 13 3,139,200 0 0 0
DXL
10
10
10 10 10 0 0 0 0
DXP
11.3
11.3
11.20 11.40 11.20 102,300 0 0 0
DXS
5.5
5.5
5.60 5.60 5.51 333,100 0 0 0
DXV
4.0
4.0
3.98 3.98 3.98 13,600 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
9.1
9.1
12.30 12.30 9.10 400 0 0 0
EBS
11.1
11.1
10.90 11.10 10.80 1,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.9
18.9
18.40 18.95 18.35 5,269,000 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
EID
27
27
27.40 27.40 26.70 800 0 0 0
EIN
3.1
3.1
3.10 3.10 3.10 20,900 0 0 0
ELC
23.8
23.8
23.40 23.95 23.30 503,200 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
25.26 29.03 25.26 200 0 0 0
EPC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
EPH
16
16
16 16 16 100 0 0 0
EVE
12.5
12.5
12.55 12.90 12.35 104,200 0 0 0
EVF
11.8
11.8
11.65 11.85 11.65 2,161,700 0 0 0
EVG
6.2
6.2
6.10 6.20 6.01 823,600 0 0 0
EVS
6.2
6.2
6.20 6.20 6.10 39,400 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
3.38 3.38 3.36 20,800 0 0 0
FCN
12.5
12.5
12.35 12.70 12.10 312,100 0 0 0
FCS
8
8
8 8 8 500 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 0 0 0 0
FIC
15
15
15.30 15.30 14.90 4,700 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.6
6.6
6.62 6.64 6.50 225,000 0 0 0
FIT
4.2
4.2
4.21 4.25 4.19 284,100 0 0 0
FMC
47.6
47.6
47.55 47.70 47.55 10,900 0 0 0
FOC
72.8
72.8
70.70 72.90 70.60 15,700 0 0 0
FOX
91.6
91.6
89.10 91.70 89.10 85,100 0 0 0
FPT
130
130
126.90 130.20 126.20 6,183,500 0 0 0
FRC
23
23
23 23 23 6,300 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
173.8
173.8
172.90 174.80 171.50 445,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.1
41.1
41.48 42.22 40.20 23,700 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
41.4
41.4
40.80 41.70 40.50 2,234,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7
7
6.90 7.10 6.90 111,700 0 0 0
GAS
75.1
75.1
74.26 75.81 73.89 1,889,500 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
28.5
28.5
27.40 28.60 27.40 127,300 0 0 0
GDT
28.7
28.7
28.50 28.65 28.20 19,100 0 0 0
GDW
30.5
30.5
28.10 30.50 28.10 6,800 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.4
13.4
13.38 13.43 13.19 565,700 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.5
21.5
21.95 22.05 21.40 12,012,000 0 0 0
GGG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.9
29.9
29.90 30.10 29.90 18,900 0 0 0
GIC
14.6
14.6
14.50 14.60 14.50 3,600 0 0 0
GIL
29.2
29.2
29.30 29.80 29.10 220,100 0 0 0
GKM
38.2
38.2
36.30 39.90 35 80,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
33.9
33.9
32.92 33.89 32.92 200 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.51 8.51 8.49 1,100 0 0 0
GMD
79
79
77.90 79.80 77.50 563,300 0 0 0
GMH
8.9
8.9
8.86 8.86 8.85 800 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GND
24.1
24.1
26 26 24.10 200 0 0 0
GPC
4.8
4.8
4.90 4.90 4.60 212,100 0 0 0
GSM
20.4
20.4
20.10 20.40 20.10 1,600 0 0 0
GSP
12.9
12.9
12.60 12.90 12.60 172,300 0 0 0
GTA
10.3
10.3
10.45 10.45 10.30 1,000 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
33.2
33.2
32.55 33.45 32.40 2,727,400 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
5
5
5 5 5 0 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
14.4
14.4
14.31 14.40 14.31 2,200 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.5
10.5
10.50 10.75 10.45 3,553,100 0 0 0
HAH
40.9
40.9
40.20 41.20 39.90 3,136,200 0 0 0
HAM
29
29
29 29 29 200 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 500 0 0 0
HAP
4.2
4.2
4.18 4.18 4.14 46,400 0 0 0
HAR
3.7
3.7
3.79 3.80 3.70 62,300 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.6
3.6
4 4 3.60 200 0 0 0
HAX
16.2
16.2
15.70 16.30 15.60 1,210,400 0 0 0
HBC
4.6
4.6
4.67 4.75 4.63 3,906,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
8.7
8.7
7.93 8.69 7.93 295,200 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 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 100 0 0 0
HCD
9.6
9.6
9.65 9.67 9.60 109,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
25.30 25.90 25.30 4,968,500 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.4
18.4
18.30 18.40 17.90 12,000 0 0 0
HD6
15.6
15.6
15.20 15.60 15 3,700 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.7
3.7
3.80 3.80 3.60 6,500 0 0 0
HDB
25.6
25.6
25.60 26 25.20 9,878,100 0 0 0
HDC
23.4
23.4
23.61 23.61 23.30 414,900 0 0 0
HDG
27.1
27.1
26.55 27.10 26.30 4,696,500 0 0 0
HDM
33
33
32.20 33 32.20 3,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.2
11.2
11.21 11.21 11.21 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
15
15
15 15 15 1,300 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
7.9
7.9
7.50 7.90 7.50 200 0 0 0
HFC
10
10
10 10 10 100 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.30 9.30 9.20 156,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.70 8.72 8.48 1,254,400 0 0 0
HHV
11.4
11.4
10.90 11.50 10.85 5,958,900 0 0 0
HID
2.7
2.7
2.69 2.70 2.65 72,300 0 0 0
HIG
10.3
10.3
10.30 10.30 10.30 4,300 0 0 0
HII
4.9
4.9
4.86 4.89 4.85 22,300 0 0 0
HIO
10.4
10.4
10.50 10.50 10.20 59,200 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
33.4
33.4
33.39 33.39 33.39 500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLD
26
26
26.40 26.50 26 23,100 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 500 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 0 0 0 0
HMC
10.9
10.9
10.80 10.89 10.80 1,400 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
17.1
17.1
17.10 17.10 17.10 95,500 0 0 0
HMS
30.5
30.5
30.50 30.70 29.10 2,500 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.5
13.5
13.80 13.80 13.40 19,700 0 0 0
HNF
27
27
27 27 27 0 0 0 0
HNG
4.1
4.1
3.88 4.18 3.88 3,539,300 0 0 0
HNI
25.4
25.4
25.40 25.40 25.40 200 0 0 0
HNM
9.2
9.2
8.80 9.20 8.80 126,400 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
4.10 4.10 4 7,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25
25
25 25 25 1,100 0 0 0
HPG
25.9
25.9
26.05 26.10 25.70 12,576,000 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
72.2
72.2
72.70 72.70 70.50 1,500 0 0 0
HPT
22
22
22 22 22 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 1,900 0 0 0
HPX
5.1
5.1
5.14 5.15 5.06 1,159,200 0 0 0
HQC
3.5
3.5
3.50 3.51 3.43 1,939,500 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43.9
43.9
43.85 43.85 43.85 100 0 0 0
HRT
13.1
13.1
12.90 13.10 12.80 39,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21
21
20.90 21.30 20.85 3,915,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.60 4.66 4.53 89,100 0 0 0
HSM
6.4
6.4
6.50 6.50 6 5,500 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.70 3.80 3.50 68,200 0 0 0
HT1
12.0
12.0
12.05 12.05 11.80 217,900 0 0 0
HTC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HTE
4.3
4.3
4.40 4.40 4.20 3,800 0 0 0
HTG
43.2
43.2
42.50 44.45 42.50 14,300 0 0 0
HTI
15.8
15.8
15.75 15.75 15.70 600 0 0 0
HTL
18.2
18.2
18.20 19.20 18.20 1,500 0 0 0
HTM
10.3
10.3
10 10.30 10 500 0 0 0
HTN
9.2
9.2
9.15 9.28 9.12 252,200 0 0 0
HTP
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.2
9.2
9.48 9.48 9.15 3,000 0 0 0
HU1
6.7
6.7
6.51 6.70 6.07 6,500 0 0 0
HU4
12.8
12.8
12.30 12.80 12 6,100 0 0 0
HU6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HUB
17.7
17.7
17.45 18 17.40 18,500 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17
17
16.80 17 16.70 1,132,800 0 0 0
HVA
6.1
6.1
6.10 6.10 6.10 500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.23 8.34 8.10 613,400 0 0 0
HVN
20.4
20.4
19.05 20.35 19 4,970,000 0 0 0
HVT
78.2
78.2
76.40 80.30 76.40 35,100 0 0 0
HVX
2.5
2.5
2.55 2.55 2.50 1,500 0 0 0
HWS
16.7
16.7
16.70 16.70 16.60 10,500 0 0 0
IBD
11.5
11.5
11.50 11.50 11.50 100 0 0 0
ICC
27.7
27.7
27.70 27.70 27.70 300 0 0 0
ICF
4.3
4.3
3.90 4.30 3.90 3,400 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICI
7.3
7.3
7.40 7.40 5.90 500 0 0 0
ICN
42.3
42.3
42.30 42.30 42.30 200 0 0 0
ICT
12.4
12.4
12.49 12.49 12.35 26,600 0 0 0
IDC
60.3
60.3
59.80 60.40 59.20 832,600 0 0 0
IDI
9.1
9.1
9.10 9.10 9 362,500 0 0 0
IDJ
5.9
5.9
5.90 5.90 5.80 648,400 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.7
37.7
37.30 37.80 37.30 29,800 0 0 0
IFS
30
30
28.20 30 28.10 8,300 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.0
14.0
14.05 14.05 13.85 991,200 0 0 0
ILA
4.1
4.1
4.20 4.20 4.10 42,100 0 0 0
ILB
32.6
32.6
32.60 32.70 32.51 34,700 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
ILS
10.8
10.8
13.30 13.30 10.80 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42.2
42.2
41.30 43.25 41.30 71,900 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 0 0 0 0
INN
54.6
54.6
53.40 54.60 53.40 5,700 0 0 0
IPA
13.2
13.2
13.20 13.30 13.10 40,500 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.9
30.9
30.90 30.90 30.90 100 0 0 0
IST
40.0
40.0
33.94 39.96 33.94 1,000 0 0 0
ITA
3.5
3.5
3.58 3.59 3.33 517,900 0 0 0
ITC
10.6
10.6
10.65 10.70 10.55 245,400 0 0 0
ITD
12.8
12.8
12.75 12.95 12.55 47,500 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 57,600 0 0 0
ITS
3.8
3.8
3.80 3.80 3.60 52,600 0 0 0
IVS
10.4
10.4
10.20 10.40 10.20 22,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
3.3
3.3
3.32 3.35 3.29 206,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.4
25.4
25.10 25.50 25 1,776,600 0 0 0
KCB
8.4
8.4
8.10 8.40 8.10 1,400 0 0 0
KCE
11.0
11.0
11.04 11.04 11.04 0 0 0 0
KDC
55.3
55.3
55.50 55.50 54.60 787,400 0 0 0
KDH
35.7
35.7
35.50 35.75 35.35 687,700 0 0 0
KDM
17.5
17.5
16.60 17.50 16.60 1,100 0 0 0
KGM
7.3
7.3
7.20 7.30 7.20 34,600 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.2
5.2
5.22 5.24 5.18 2,946,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.80 9.85 9.70 10,900 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 100 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.4
5.4
6.60 6.60 5.40 1,000 0 0 0
KLB
11.9
11.9
11.80 11.90 11.80 10,400 0 0 0
KMR
3.4
3.4
3.42 3.42 3.36 21,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.5
39.5
39.40 39.50 39.40 375,900 0 0 0
KPF
2.3
2.3
2.29 2.39 2.25 738,000 0 0 0
KSB
18.7
18.7
18.55 19.10 18.40 1,050,500 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
KSF
40.7
40.7
40.60 40.80 40.60 19,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.70 2.80 2.60 186,100 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
41.5
41.5
42 42.30 41.50 6,700 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
18.9
18.9
20.05 20.05 18.85 200 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
30.4
30.4
30.60 30.60 30 37,900 0 0 0
L18
30.9
30.9
30.80 31.60 30.80 43,100 0 0 0
L40
24
24
22.50 25.80 22.50 11,000 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.1
3.1
3.30 3.70 3.10 19,900 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 0 0 0 0
LAI
32.5
32.5
33.75 33.75 32.50 3,500 0 0 0
LAS
24.3
24.3
23.34 24.68 23.05 1,743,200 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
22.5
22.5
22.50 22.50 22.50 1,500 0 0 0
LBM
26.8
26.8
27.85 27.85 26.30 12,400 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
10.6
10.6
10.40 10.75 10.30 3,179,600 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.95 1.96 1.83 2,169,100 0 0 0
LDP
17.1
17.1
17.10 18.80 17.10 500 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
7.90 7.90 7.20 1,600 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 100 0 0 0
LGL
2.7
2.7
2.61 2.66 2.60 25,700 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
70.5
70.5
67.91 71.43 67.91 30,400 0 0 0
LHG
39.4
39.4
38.70 39.40 38.45 134,100 0 0 0
LIC
21
21
22.50 22.50 20.60 2,200 0 0 0
LIG
3.2
3.2
3.40 3.40 3.20 330,700 0 0 0
LIX
36.6
36.6
36.55 36.90 36.55 32,900 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
13.5
13.5
14.10 14.10 12.30 4,300 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
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
28.6
28.6
28.60 28.80 28.30 1,726,500 0 0 0
LPT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
10.50 10.50 9.50 2,600 0 0 0
LSS
11.6
11.6
11.60 11.65 11.50 231,500 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.5
15.5
15.60 15.80 15.20 104,600 0 0 0
M10
24.5
24.5
24.10 24.80 24.10 4,900 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
23.8
23.8
22.20 23.90 22.10 6,500 0 0 0
MAS
38.5
38.5
36 38.50 36 3,000 0 0 0
MBB
23.7
23.7
23.50 23.70 23.35 10,231,700 0 0 0
MBG
3.3
3.3
3.40 3.40 3.20 289,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.7
25.7
25.59 25.68 25.16 4,303,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 7,900 0 0 0
MCH
214
214
213.90 214 210.50 24,900 0 0 0
MCM
37.7
37.7
37.40 38 37.40 10,600 0 0 0
MCO
9.9
9.9
9.90 9.90 9.90 16,200 0 0 0
MCP
28.8
28.8
30.90 30.90 28.75 6,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
30.40 30.50 29.80 50,500 0 0 0
MGC
6.3
6.3
6 6.70 5.90 10,600 0 0 0
MGG
26.9
26.9
30 30 26.90 300 0 0 0
MGR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MH3
33.1
33.1
33.10 35.83 33.10 10,200 0 0 0
MHC
8.0
8.0
8.10 8.15 8 56,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.5
18.5
19 19 18.50 12,700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.4
18.4
18.25 18.40 18.10 209,700 0 0 0
MKP
29
29
29.10 29.10 29 500 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14.1
14.1
14.20 14.20 14 6,100 0 0 0
MML
26.9
26.9
27 27 26.80 19,000 0 0 0
MNB
25
25
25 25 25 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17 17.20 16.90 40,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.9
20.9
20.90 20.90 20.90 100 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.2
11.2
10.96 11.23 10.92 5,875,800 0 0 0
MSH
48.6
48.6
48.45 49 48 202,700 0 0 0
MSN
75.2
75.2
75.50 76.20 74.30 4,458,500 0 0 0
MSR
12.4
12.4
12.20 12.40 12.10 156,200 0 0 0
MST
4.7
4.7
4.60 4.70 4.50 165,100 0 0 0
MTA
4.3
4.3
4.70 4.70 4 101,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 100 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
4.8
4.8
4.80 4.80 4.70 10,500 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.4
21.4
20.40 21.40 20.40 6,300 0 0 0
MVC
9.4
9.4
9 9.40 8.80 45,300 0 0 0
MVN
42
42
42.50 42.60 40 5,300 0 0 0
MWG
66.6
66.6
65.90 66.80 65.60 11,011,200 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.7
15.7
15.82 15.91 15.64 119,000 0 0 0
NAG
11.3
11.3
11.30 11.30 11.10 92,000 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
17.8
17.8
18.15 18.15 17.80 1,700 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.3
22.3
21.35 23.75 21.35 3,600 0 0 0
NBC
11.5
11.5
11.60 11.60 11.40 40,400 0 0 0
NBE
12.4
12.4
12.30 12.40 12.30 3,500 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
16.9
16.9
16.90 16.90 16.90 600 0 0 0
NBW
31.8
31.8
28.60 31.80 28.60 4,300 0 0 0
NCG
10.2
10.2
10.20 10.40 10.20 4,700 0 0 0
NCS
28
28
28 28 28 200 0 0 0
NCT
96.2
96.2
96.10 96.60 96.10 5,800 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 5,700 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
9.10 9.30 9.10 159,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.20 6.20 6.20 400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 2,000 0 0 0
NED
6.4
6.4
6.40 6.50 6.40 24,600 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
89.1
89.1
89.60 89.60 85.81 2,400 0 0 0
NFC
18.1
18.1
18 18.10 18 2,100 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
23.4
23.4
23 23.80 22.60 693,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.1
16.1
16.15 16.35 16 40,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
11.55 11.60 11.50 4,700 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
21.2
21.2
21.15 21.40 20.80 1,858,500 0 0 0
NLG
39.0
39.0
38.90 39.10 38.45 928,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.9
21.9
21.52 21.86 21.52 6,300 0 0 0
NNT
51.1
51.1
51.10 51.10 51.10 100 0 0 0
NO1
6.7
6.7
6.83 6.83 6.71 24,200 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
13 13 12.50 600 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.6
3.6
3.60 3.70 3.50 352,300 0 0 0
NS2
18.6
18.6
18.60 18.70 18.60 1,800 0 0 0
NSC
76.7
76.7
75.90 76.70 75.90 2,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.8
4.8
4.70 4.80 4.70 8,900 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
20.1
20.1
19.90 20.30 19.70 710,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
201.5
201.5
200 205 198.10 4,400 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
22.9
22.9
22.90 23.05 22.45 1,806,000 0 0 0
NTP
61.8
61.8
60.40 62.20 59.50 333,200 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NTW
18.3
18.3
18.32 18.32 18.32 500 0 0 0
NUE
9.6
9.6
10.30 10.30 9.60 19,900 0 0 0
NVB
8.8
8.8
8.80 8.90 8.80 50,200 0 0 0
NVL
11.2
11.2
11.40 11.40 11.15 5,322,700 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 100 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
OCB
12.1
12.1
12 12.17 12 1,118,800 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 7,800 0 0 0
ODE
43.2
43.2
43 43.30 42.90 21,500 0 0 0
OGC
4.9
4.9
4.89 4.95 4.81 54,300 0 0 0
OIL
15.1
15.1
14.80 15.88 14.70 5,389,600 0 0 0
ONE
5.1
5.1
5 5.10 4.90 31,800 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 23.90 300 0 0 0
ORS
12.7
12.7
12.70 12.75 12.35 1,805,300 0 0 0
PAC
43.2
43.2
43.30 43.60 41.35 57,700 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
22.3
22.3
22.15 22.45 22 510,800 0 0 0
PAP
23
23
26.60 26.60 20.90 2,900 0 0 0
PAS
3.6
3.6
3.60 3.60 3.40 36,700 0 0 0
PAT
87.6
87.6
87 88.50 86.80 4,800 0 0 0
PBC
7.5
7.5
7.70 7.70 7.50 4,800 0 0 0
PBP
13.5
13.5
13.60 13.60 13 14,900 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.6
28.6
28.10 28.60 27.95 2,228,600 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 1,600 0 0 0
PCF
4.9
4.9
4.60 4.90 4.60 800 0 0 0
PCG
5.3
5.3
5.20 5.30 5.20 1,000 0 0 0
PCH
10.5
10.5
10.50 10.60 10.40 87,600 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
12.5
12.5
12.70 13.80 12.50 61,300 0 0 0
PDB
9.5
9.5
9.50 9.50 9.50 600 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
118
118
118 118 118 0 0 0 0
PDR
17.5
17.5
17.60 17.65 17.20 3,807,500 0 0 0
PDV
14.0
14.0
13.60 14.10 13.60 138,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7.60 7.60 7 800 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
26.4
26.4
26.20 26.80 25.95 380,500 0 0 0
PFL
2.3
2.3
2.30 2.30 2.30 24,100 0 0 0
PGB
16.2
16.2
16.20 16.20 16.10 2,300 0 0 0
PGC
14.3
14.3
14.30 14.65 14.30 32,500 0 0 0
PGD
31.8
31.8
31.88 31.93 31.83 3,900 0 0 0
PGI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PGN
6.3
6.3
6.10 6.30 6.10 9,500 0 0 0
PGS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 5,200 0 0 0
PGV
22.2
22.2
22.20 22.20 21.65 6,300 0 0 0
PHC
5.4
5.4
5.25 5.44 5.25 38,600 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
26.1
26.1
25.60 26.10 25.50 66,100 0 0 0
PHR
55.7
55.7
56.40 56.50 55.60 53,000 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.5
32.5
29.59 32.50 29.59 200 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
6
5.63 6.02 5.63 9,600 0 0 0
PIV
3.3
3.3
3.40 3.40 3.20 141,400 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 0 0 0 0
PLA
4.7
4.7
5 5 4.50 3,000 0 0 0
PLC
25.9
25.9
25.90 26.10 25.60 103,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.20 3.60 3.20 12,700 0 0 0
PLP
4.8
4.8
4.83 4.83 4.83 0 0 0 0
PLX
48.9
48.9
48.70 49.80 48.70 4,056,100 0 0 0
PMB
10.3
10.3
10.19 10.29 10.10 15,600 0 0 0
PMC
86.0
86.0
85.04 86.03 85.04 200 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
18.5
18.5
12.50 18.50 12.50 200 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10.3
10.3
10.25 10.25 10.25 200 0 0 0
PND
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97
97
95.60 97 95.30 561,000 0 0 0
PNP
20.9
20.9
20.90 20.90 20.90 200 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
21.3
21.3
21 22.10 21 12,400 0 0 0
POT
17.2
17.2
17.20 17.20 17.20 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
POW
13.6
13.6
13.95 13.95 13.60 8,115,300 0 0 0
PPC
13.2
13.2
13.40 13.40 13.10 213,000 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
30.5
30.5
30.50 31.90 30.30 74,100 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 11.80 300 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
20
20 20 19.20 1,600 0 0 0
PRE
19
19
19 19 19 0 0 0 0
PRO
4.7
4.7
4.80 4.80 4.70 2,000 0 0 0
PRT
11.6
11.6
11.80 11.80 10 10,200 0 0 0
PSB
8.4
8.4
8.40 8.40 8.10 39,000 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 3,000 0 0 0
PSD
12.7
12.7
12.70 12.90 12.70 24,000 0 0 0
PSE
11
11
10.60 11 10.60 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.3
5.3
5.14 5.44 5.14 660,200 0 0 0
PSI
7.3
7.3
7.40 7.40 7.30 19,200 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 4,000 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 0 0 0 0
PSW
7.6
7.6
7.63 7.63 7.63 2,000 0 0 0
PTB
64.6
64.6
62.60 64.70 62.60 106,600 0 0 0
PTC
4.8
4.8
4.85 4.86 4.70 34,100 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 200 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
30.10 30.70 30.10 5,400 0 0 0
PTL
3.1
3.1
3.15 3.20 3.04 40,600 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
8.30 8.30 8.30 0 0 0 0
PTT
9.5
9.5
8.90 9.50 8.90 6,300 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 28,900 0 0 0
PTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PV2
2.4
2.4
2.40 2.40 2.30 28,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.8
27.8
27.70 28 27.50 109,200 0 0 0
PVC
13.2
13.2
13.20 13.30 13 486,400 0 0 0
PVD
26.9
26.9
26.80 26.90 26.50 1,810,500 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7
7
7 7.20 6.90 110,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.8
48.8
48.82 48.82 48.26 33,300 0 0 0
PVM
15.9
15.9
15.40 15.90 15.40 4,500 0 0 0
PVO
8.2
8.2
8.10 8.40 8.10 69,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39.2
39.2
38.60 39.20 38.60 1,760,200 0 0 0
PVT
28.3
28.3
28.10 28.60 27.90 1,611,500 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
3.50 3.50 3.40 1,900 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.40 2.50 2.40 24,400 0 0 0
PXL
12.9
12.9
12.80 13 12.80 44,500 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
3.1
3.1
3 3.10 3 23,200 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
5.7
5.7
5.70 5.79 5.59 621,100 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
7.2
7.2
7 7.20 7 200 0 0 0
QNP
37.8
37.8
37.80 37.80 37.80 0 0 0 0
QNS
46.9
46.9
46.62 47.11 46.62 245,100 0 0 0
QNT
5.2
5.2
5.20 5.20 5.20 200 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 11.94 500 0 0 0
QPH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
25
25
25 25 25 200 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14
14
14 14 14 18,700 0 0 0
QTP
14.8
14.8
14.60 14.80 14.50 86,400 0 0 0
RAL
145.6
145.6
144.04 146.50 144.04 11,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 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 0 0 0 0
RCL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
RDP
2.3
2.3
2.23 2.29 2.22 498,600 0 0 0
REE
68.9
68.9
67 69.50 67 820,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 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
40
40
45.25 45.25 40 1,100 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
11.2
11.2
11.20 11.20 11.20 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.70 8.80 8.50 107,300 0 0 0
SAB
54
54
53.80 54.40 53.40 542,700 0 0 0
SAC
22.3
22.3
22 22.50 22 2,400 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
6.60 6.63 6.54 195,700 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 500 0 0 0
SAS
29.5
29.5
29.88 29.88 29.39 14,700 0 0 0
SAV
20.6
20.6
21 21.10 20.40 17,300 0 0 0
SB1
7
7
7 7 7 100 0 0 0
SBA
32.5
32.5
31.70 32.45 31.70 5,100 0 0 0
SBB
14.8
14.8
15 15 14.70 15,000 0 0 0
SBD
7.2
7.2
7.20 7.30 7.10 16,600 0 0 0
SBG
13.9
13.9
13.80 13.90 13.60 151,800 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 0 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 380,900 0 0 0
SBT
12.9
12.9
12.80 12.85 12.65 1,386,900 0 0 0
SBV
10.8
10.8
10.40 10.80 10.40 400 0 0 0
SC5
17.6
17.6
17.59 17.59 17.59 100 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
66.3
66.3
66.10 66.50 65.90 42,800 0 0 0
SCI
9.6
9.6
9.40 9.60 9.20 8,400 0 0 0
SCJ
3.4
3.4
3.50 3.50 3.40 53,100 0 0 0
SCL
26.4
26.4
26 26.40 26 3,400 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.7
5.7
5.68 5.69 5.61 387,600 0 0 0
SCS
84.5
84.5
85.20 85.20 84.10 52,600 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 2,100 0 0 0
SD3
6.3
6.3
6.30 6.30 6 13,200 0 0 0
SD5
7.6
7.6
7.70 7.70 7.60 14,200 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 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
12.6
12.6
12.30 12.60 12.30 28,800 0 0 0
SDA
5.3
5.3
5.40 5.40 5.20 32,500 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 1.70 1.70 10,600 0 0 0
SDG
17.4
17.4
17.40 17.40 17.40 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
18.5
18.5
18.50 18.50 18.50 500 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
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
29.5
29.5
28.40 29.60 28.40 2,900 0 0 0
SEB
47.9
47.9
47.91 47.91 47.91 0 0 0 0
SED
21.7
21.7
21.70 21.70 21.70 100 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 1,000 0 0 0
SFG
10.7
10.7
11.10 11.10 10.60 2,700 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
13.3
13.3
13.10 13.30 13.10 8,900 0 0 0
SGC
103.6
103.6
101.22 103.59 101.22 7,800 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
SGH
20.8
20.8
20.80 20.80 20.80 1,000 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
81.5
81.5
79.56 81.50 79.56 7,700 0 0 0
SGP
23.4
23.4
22.70 23.70 22.50 78,000 0 0 0
SGR
27
27
27.70 28.55 26.90 208,000 0 0 0
SGS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SGT
13.9
13.9
14 14 13.60 11,000 0 0 0
SHA
4.5
4.5
4.24 4.50 4.24 8,500 0 0 0
SHB
10.5
10.5
10.50 10.55 10.40 7,976,300 0 0 0
SHC
16.3
16.3
18.70 18.70 16.30 1,400 0 0 0
SHE
10.1
10.1
10.20 10.20 10.10 1,200 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.9
14.9
14.65 14.90 14.65 342,300 0 0 0
SHN
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SHP
35
35
35.05 35.05 35 1,000 0 0 0
SHS
15.6
15.6
14.10 15.60 14.10 5,476,600 0 0 0
SID
13.9
13.9
13.20 13.90 13.20 1,500 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.5
37.5
35.90 37.50 35.90 1,700 0 0 0
SJ1
11
11
12 12 11 10,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.80 15.85 15.60 90,700 0 0 0
SJE
28
28
28.10 28.20 27.70 69,000 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 13.90 100 0 0 0
SJM
8.4
8.4
8.90 8.90 7 1,000 0 0 0
SJS
63.3
63.3
62.80 63.40 62.80 4,500 0 0 0
SKG
13.2
13.2
12.70 13.30 12.60 1,142,900 0 0 0
SKH
28.8
28.8
28.80 28.90 28.80 16,500 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.5
38.5
38.20 38.50 38 800 0 0 0
SLS
196
196
194.10 196 194.10 14,600 0 0 0
SMA
10.2
10.2
10.15 10.20 10.15 2,200 0 0 0
SMB
35.0
35.0
35.05 35.52 34.86 50,700 0 0 0
SMC
10.7
10.7
10.75 11 10.50 836,700 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 400 0 0 0
SNZ
35
35
35 35 35 600 0 0 0
SP2
19
19
19 19 19 0 0 0 0
SPB
25
25
25 25 25 500 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 18,300 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 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 3.80 3.70 39,900 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 4,500 0 0 0
SRC
30.1
30.1
30.06 30.06 30.06 300 0 0 0
SRF
9.3
9.3
9.35 9.35 8.90 12,400 0 0 0
SRT
11
11
10.80 11 10.60 19,400 0 0 0
SSB
19.2
19.2
19.08 19.31 19.04 2,237,000 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
69.3
69.3
69 69.30 69 53,000 0 0 0
SSI
32
32
31.60 32 31.20 11,074,900 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.7
7.7
7.70 7.72 7.63 89,300 0 0 0
STB
29.2
29.2
28.85 29.35 28.60 9,701,500 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
STG
41.0
41.0
43.90 43.95 40.95 600 0 0 0
STH
7.9
7.9
7.70 7.90 7.70 600 0 0 0
STK
24.8
24.8
25.20 25.20 24.50 152,800 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 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.8
27.8
28.11 28.11 27.76 2,100 0 0 0
SVD
2.8
2.8
2.80 2.85 2.80 17,700 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
3.2
3.2
3.20 3.20 2.90 3,400 0 0 0
SVT
11.5
11.5
11.53 11.53 11.39 2,000 0 0 0
SWC
34.7
34.7
27.20 34.70 27.20 53,100 0 0 0
SZB
40.3
40.3
40.10 40.40 40.10 3,700 0 0 0
SZC
36.0
36.0
35.40 36 35.40 803,400 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 500 0 0 0
SZG
30.0
30.0
31.80 31.80 29.96 1,700 0 0 0
SZL
42.9
42.9
42.60 42.90 42.50 2,900 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
19.8
19.8
19.80 19.80 19.80 0 0 0 0
TA9
12.4
12.4
12.10 12.50 12 15,700 0 0 0
TAL
17.7
17.7
17.40 17.77 17.40 5,300 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39.3
39.3
39.29 39.29 39.29 11,000 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
21.3
21.3
21.20 21.25 21 10,346,600 0 0 0
TCD
5.1
5.1
5.11 5.17 5.09 268,900 0 0 0
TCH
16.1
16.1
16.50 16.70 15.90 12,703,100 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
34.50 35 34.50 65,200 0 0 0
TCM
47.9
47.9
47.40 47.95 47 2,425,900 0 0 0
TCO
13.3
13.3
13.60 13.60 13.10 319,500 0 0 0
TCR
3.5
3.5
3.46 3.46 3.46 7,900 0 0 0
TCT
18.8
18.8
18.80 19 18.70 2,600 0 0 0
TCW
29.9
29.9
31 31 29.90 1,100 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
10.9
10.9
10.90 10.95 10.60 529,100 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.2
5.2
5.10 5.29 5.10 32,000 0 0 0
TDH
2.9
2.9
2.83 2.98 2.83 39,700 0 0 0
TDM
50
50
50.30 50.30 50 400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
32.6
32.6
32.55 32.64 32.55 195,100 0 0 0
TDS
12.8
12.8
13.20 13.20 12.70 5,800 0 0 0
TDT
7
7
7 7 7 22,100 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
51
51
51 51 51 400 0 0 0
TEG
9.1
9.1
9.12 9.12 8.91 3,600 0 0 0
TEL
11.1
11.1
9.70 11.10 9.70 4,000 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
29.6
29.6
30.60 30.60 29.60 14,400 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 11,000 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
THD
35
35
34.90 35.10 34.90 5,100 0 0 0
THG
41.4
41.4
41.30 41.35 41.20 17,300 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 10,000 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.8
12.8
12.50 12.80 12.40 40,100 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
25
25
25 25.50 24.80 7,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.2
13.2
12.70 13.20 12.70 1,792,800 0 0 0
TIN
11.3
11.3
11 11.50 11 4,200 0 0 0
TIP
23.4
23.4
23.15 23.45 23.15 152,900 0 0 0
TIS
5.9
5.9
6 6 5.70 44,500 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 0 0 0 0
TKU
14
14
14 14 14 200 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.13 5.16 5.09 6,700 0 0 0
TLG
50.6
50.6
50.29 50.88 50.19 45,900 0 0 0
TLH
5.9
5.9
5.98 5.98 5.80 387,800 0 0 0
TLI
4.7
4.7
4.10 4.70 4.10 200 0 0 0
TLP
6.4
6.4
6.50 6.50 6.40 14,500 0 0 0
TLT
21.1
21.1
21.10 21.10 21.10 100 0 0 0
TMB
72.5
72.5
70.90 72.50 70.90 14,400 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.5
71.5
71.50 71.50 71.50 1,200 0 0 0
TMS
50
50
49.65 50 49.65 1,100 0 0 0
TMT
8.1
8.1
7.81 8.27 7.70 11,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TN1
11.4
11.4
11.41 11.41 11.36 1,300 0 0 0
TNA
4.5
4.5
4.40 4.50 4.22 51,200 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
35.2
35.2
35.15 35.15 35.15 100 0 0 0
TNG
27.1
27.1
26.31 27.49 26.31 4,521,800 0 0 0
TNH
21.7
21.7
21.54 22.20 21.40 766,800 0 0 0
TNI
2.4
2.4
2.40 2.41 2.39 25,000 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
4.1
4.1
4.12 4.12 4.08 26,100 0 0 0
TNW
9.7
9.7
9.80 9.90 9.70 1,000 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
59
59
59.10 59.50 59 8,600 0 0 0
TOT
17.5
17.5
17.27 17.55 17.27 1,500 0 0 0
TOW
19.6
19.6
19.60 19.60 19.60 100 0 0 0
TPB
17.3
17.3
17.10 17.30 17 4,131,100 0 0 0
TPC
6.3
6.3
6.32 6.32 6.32 500 0 0 0
TPH
12.3
12.3
14.90 14.90 12.30 2,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 100 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
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
79
79
76.70 79 76.70 200 0 0 0
TRC
37.1
37.1
37.10 37.20 37.10 1,800 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6.1
6.1
4.80 6.10 4.80 90,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.2
45.2
44 45.20 43.10 12,200 0 0 0
TSC
2.6
2.6
2.71 2.71 2.53 141,000 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
TSG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TSJ
22.2
22.2
24.10 24.10 22.17 200 0 0 0
TST
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TTA
10.6
10.6
10.50 10.65 10.40 569,100 0 0 0
TTC
10
10
9.50 10 9.50 900 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
3.40 3.42 3.37 447,900 0 0 0
TTG
14.5
14.5
13 14.50 13 300 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 210,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 2,800 0 0 0
TTN
15
15
14.70 15.10 14.60 275,500 0 0 0
TTP
86
86
86 86 86 0 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
32.9
32.9
32.80 32.90 32.80 600 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.8
22.8
23 23 22.80 9,500 0 0 0
TV2
31.2
31.2
30.25 31.20 29.80 440,300 0 0 0
TV3
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TV4
13.9
13.9
13.30 13.90 13.30 5,700 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.8
8.8
8.75 8.87 8.70 213,900 0 0 0
TVC
9.8
9.8
9.90 10.10 9.70 399,700 0 0 0
TVD
12.5
12.5
12.50 12.60 12.50 13,900 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.7
9.7
9.40 9.80 9.40 838,800 0 0 0
TVS
19.7
19.7
19.70 19.80 19.40 80,600 0 0 0
TVT
16.4
16.4
16.20 16.35 16.10 9,600 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
5.4
5.4
5.40 5.40 5.40 16,800 0 0 0
TYA
13.2
13.2
13 13.15 12.80 6,200 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.50 9.60 9.50 7,200 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
36.8
36.8
36.80 36.80 36.80 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.8
8.8
8.50 8.90 8.50 30,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
7.7
7.7
7.70 7.70 7.70 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 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
9.1
9.1
9 9.10 8.90 145,900 0 0 0
VAF
13.2
13.2
13.15 13.15 13.15 0 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
9.8
9.8
10 10 9.80 1,400 0 0 0
VBC
20.4
20.4
20 20.40 20 2,400 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 0 0 0 0
VC2
7.1
7.1
7 7.10 6.90 20,300 0 0 0
VC3
28.2
28.2
28.10 28.20 27.50 328,900 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
23.8
23.8
25.30 25.30 20.70 1,000 0 0 0
VC7
8.3
8.3
8.40 8.40 8.20 108,600 0 0 0
VC9
3.9
3.9
3.80 3.90 3.60 4,800 0 0 0
VCA
9
9
9 9 9 200 0 0 0
VCB
87.8
87.8
88.40 88.40 87.30 1,060,300 0 0 0
VCC
9.6
9.6
9.70 9.70 9.60 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.9
218.9
218.50 218.90 218.30 1,000 0 0 0
VCG
18.6
18.6
18.10 18.70 17.95 4,132,700 0 0 0
VCI
35.0
35.0
34.31 35.00 34.16 2,460,000 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.6
22.6
22.60 23.20 22.60 10,700 0 0 0
VCR
24.4
24.4
24.40 24.50 24.40 3,800 0 0 0
VCS
65.7
65.7
65.10 66 65.10 148,800 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VDP
35.5
35.5
35.50 35.50 35.30 24,300 0 0 0
VDS
20.4
20.4
20.20 20.35 19.80 1,127,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 6,100 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 1.90 1.80 2,100 0 0 0
VEA
42.6
42.6
41.60 42.80 41.60 872,200 0 0 0
VEC
8.2
8.2
8.10 8.20 8 5,600 0 0 0
VEF
200
200
200.30 202 200 3,300 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
22.1
22.1
24 24 22 13,300 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
66.9
66.9
67.50 67.50 64.80 57,500 0 0 0
VFR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VGC
42
42
41.20 42.40 41.10 1,600,900 0 0 0
VGG
41.3
41.3
41.30 42.50 41.30 10,900 0 0 0
VGI
63.4
63.4
63.30 64.40 62.60 930,100 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.7
27.7
27.80 27.80 27.70 3,000 0 0 0
VGR
54.2
54.2
55.25 55.25 54.10 4,400 0 0 0
VGS
33.9
33.9
32.70 33.90 32 1,220,100 0 0 0
VGT
14.9
14.9
14.60 15.10 14.50 2,633,500 0 0 0
VGV
28.1
28.1
29.90 29.90 28.10 200 0 0 0
VHC
69.3
69.3
68.50 69.30 68.50 195,200 0 0 0
VHD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VHE
3
3
3 3 2.90 82,500 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
2.10 2.10 1.80 575,100 0 0 0
VHH
6
6
6 6 6 400 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VHM
36.5
36.5
37.15 37.15 36.35 8,353,000 0 0 0
VIB
17.8
17.8
17.82 17.86 17.65 2,392,000 0 0 0
VIC
40.6
40.6
41.10 41.20 40.60 1,806,700 0 0 0
VID
5.5
5.5
5.40 5.50 5.40 3,200 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
17.3
17.3
17.30 17.30 17.30 400 0 0 0
VIG
6.9
6.9
7 7 6.90 41,000 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
16.5
16.5
16.10 16.50 16 1,200 0 0 0
VIP
13.7
13.7
13.40 13.70 13.10 367,500 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 18.30 17.20 200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.5
11.5
11.40 11.50 11.30 13,020,800 0 0 0
VJC
101.1
101.1
100.90 101.90 98.90 569,700 0 0 0
VLA
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VLB
34.5
34.5
34.40 34.50 34.30 20,800 0 0 0
VLC
18.1
18.1
17.90 18.30 17.90 220,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.2
9.2
9.30 9.50 9.10 14,500 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
6.20 6.30 6.10 11,600 0 0 0
VMD
17.9
17.9
17.30 17.90 17.20 3,700 0 0 0
VMG
4.2
4.2
3.80 4.20 3.80 6,700 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
22.9
22.9
19.40 22.90 19.40 200 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
16.2
16.2
15.70 17.40 15.30 15,100 0 0 0
VNB
10.6
10.6
10.60 10.70 10.30 47,600 0 0 0
VNC
40.2
40.2
39.60 40.20 39.60 7,500 0 0 0
VND
14.6
14.6
14.65 14.80 14.51 6,023,100 0 0 0
VNE
4.0
4.0
3.99 4.05 3.87 50,200 0 0 0
VNF
11
11
11 11 11 4,100 0 0 0
VNG
8.6
8.6
8.21 8.58 8.21 2,900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.8
15.8
15.53 15.77 15.53 5,400 0 0 0
VNM
73
73
73.30 74.40 72.80 5,804,000 0 0 0
VNP
11.4
11.4
11.60 11.60 11.40 3,200 0 0 0
VNR
24.2
24.2
24.13 24.22 24.13 6,800 0 0 0
VNS
10.5
10.5
10.40 10.50 10.40 8,300 0 0 0
VNT
35.2
35.2
35.50 35.50 35.20 800 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VNZ
520
520
517 520 515 700 0 0 0
VOC
18.2
18.2
18 18.20 18 58,800 0 0 0
VOS
16.6
16.6
15.50 16.55 15.40 5,812,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.2
18.2
18 18.15 17.80 12,636,700 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27.1
27.1
26.90 27.05 26.90 3,400 0 0 0
VPG
12.6
12.6
12.45 12.60 11.85 476,200 0 0 0
VPH
8.8
8.8
8.90 9 8.77 117,500 0 0 0
VPI
57
57
56.50 57.20 56.20 1,087,800 0 0 0
VPR
16
16
16 16 16 1,000 0 0 0
VPS
9.0
9.0
8.94 9.05 8.94 700 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VRC
9.1
9.1
9.15 9.33 8.74 30,600 0 0 0
VRE
17.4
17.4
17.45 17.65 17.25 4,950,200 0 0 0
VRG
26
26
26.90 26.90 25.90 5,800 0 0 0
VSA
23.5
23.5
24.40 24.40 23.40 1,600 0 0 0
VSC
17.6
17.6
17.40 17.67 17.21 3,000,100 0 0 0
VSE
7.2
7.2
7.30 7.30 6.90 3,600 0 0 0
VSF
32.5
32.5
32.50 32.50 32.50 900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.9
51.9
51.40 53 51 10,800 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSN
19.3
19.3
19.71 19.71 19.32 200 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTB
10.3
10.3
10.25 10.25 10.25 2,300 0 0 0
VTC
8.4
8.4
8.60 8.60 8.40 12,300 0 0 0
VTD
7.9
7.9
8 8 7.70 8,500 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 400 0 0 0
VTK
61.1
61.1
60.90 62.50 60.90 13,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.9
13.9
13.30 13.90 13.25 947,400 0 0 0
VTP
74.2
74.2
74.20 74.40 73.50 433,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.6
21.6
21.80 21.90 21.40 18,700 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
4.80 4.90 4.80 200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
15.60 15.70 15.10 608,100 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
9.5
9.5
9.50 9.50 9.50 4,200 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 0 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
240
240
232 240 232 400 0 0 0
WSB
48
48
48 48 48 0 0 0 0
WSS
5.1
5.1
5 5.10 5 2,100 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 100 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
22.5
22.5
22.50 22.50 22.50 100 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.10 7.20 7.10 200 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
6.4
6.4
7 7 5.30 3,200 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
YBM
10.5
10.5
10.31 10.50 10.31 2,800 0 0 0
YEG
9.1
9.1
9.24 9.24 9.11 263,300 0 0 0
YTC
26.9
26.9
26.90 26.90 26.90 6,600 0 0 0
^HASTC
230.8
230.8
229.38 230.77 228 39,613,950 0 0 0
^UPCOM
93
93
92.80 93.40 92.57 37,546,530 0 0 0
^VN30
1,271.4
1,271.4
1,267.05 1,273.16 1,259.60 164,092,300 0 0 0
^VNINDEX
1,230.3
1,230.3
1,225.95 1,231.46 1,221.16 494,561,906 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |