DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/08/2024

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 14/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.9
34.9
34.69 34.88 34.69 800 0 0 0
AAA
10.4
10.4
10.60 10.60 10.40 3,149,400 0 0 0
AAH
4
4
3.90 4 3.80 543,800 0 0 0
AAM
7.5
7.5
7.30 7.49 7.28 3,900 0 0 0
AAS
6.9
6.9
6.90 7 6.80 303,700 0 0 0
AAT
3.5
3.5
3.49 3.53 3.41 17,200 0 0 0
AAV
5.9
5.9
5.90 6 5.90 272,800 0 0 0
ABB
7.7
7.7
7.60 7.70 7.60 555,100 0 0 0
ABC
11.5
11.5
11.60 11.88 11.21 34,600 0 0 0
ABI
25.4
25.4
25.60 25.70 25.20 73,000 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ABS
4.2
4.2
4.28 4.31 4.20 142,900 0 0 0
ABT
42.3
42.3
42.25 42.25 42.25 100 0 0 0
ABW
8.8
8.8
9 9 8.70 46,800 0 0 0
ACB
23.6
23.6
23.70 23.80 23.55 3,316,800 0 0 0
ACC
13.5
13.5
13.15 13.60 13.15 41,900 0 0 0
ACE
34.8
34.8
35.80 35.80 34.80 9,500 0 0 0
ACL
11.9
11.9
11.80 11.90 11.60 12,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
109
109
109.90 109.90 107 169,700 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 500 0 0 0
ADG
13.5
13.5
13.75 13.75 13.35 300 0 0 0
ADS
10.7
10.7
11 11.10 10.60 165,700 0 0 0
AFX
7.8
7.8
7.80 7.90 7.60 13,700 0 0 0
AG1
9.3
9.3
9.10 9.30 9.10 7,700 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
16.9
16.9
17.20 17.20 16.85 235,400 0 0 0
AGM
2.9
2.9
2.90 3.01 2.90 106,700 0 0 0
AGP
40.5
40.5
40.60 40.60 40.50 700 0 0 0
AGR
16.8
16.8
17.40 17.40 16.80 874,300 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALV
5.9
5.9
5.90 6 5.80 6,900 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 100 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.3
10.3
10.30 10.40 10.01 80,600 0 0 0
AMV
3
3
3 3.10 3 188,600 0 0 0
ANT
16.5
16.5
16.10 16.50 16.10 11,200 0 0 0
ANV
31.8
31.8
31.70 32.20 31.70 798,800 0 0 0
APF
58.7
58.7
58.50 58.80 58.50 14,700 0 0 0
APG
12
12
12.35 12.35 11.75 56,200 0 0 0
APH
8.8
8.8
9.02 9.02 8.55 2,780,700 0 0 0
API
7.3
7.3
7.50 7.50 7.30 521,600 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
6.7
6.7
6.90 6.90 6.60 781,200 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25
25
25 25 25 100 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 1,300 0 0 0
ASM
8.9
8.9
8.91 9.04 8.88 367,300 0 0 0
ASP
4.2
4.2
4.20 4.20 4.16 3,700 0 0 0
AST
58.1
58.1
58.10 58.10 57.80 8,500 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
AVC
55
55
55 55 55 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
12.10 12.10 11.80 1,900 0 0 0
BAF
18.2
18.2
18.20 18.25 18.05 1,732,100 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 300 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 0 0 0 0
BBH
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BBM
5.4
5.4
4.80 5.40 4.80 1,000 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
8.9
8.9
8.20 8.90 8.20 200 0 0 0
BCA
12.9
12.9
12.80 13 12.50 17,000 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 7.80 121,800 0 0 0
BCE
5.7
5.7
5.70 5.79 5.70 59,900 0 0 0
BCF
34
34
34 34 34 100 0 0 0
BCG
6.4
6.4
6.54 6.54 6.39 4,709,800 0 0 0
BCM
72
72
71.20 74.50 70.80 1,250,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.6
5.6
5.80 5.80 5.50 1,716,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
36.4
36.4
36.45 36.91 36.45 5,600 0 0 0
BDT
8.3
8.3
8.50 8.50 8.30 34,200 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
45.7
45.7
46.20 48.50 45.65 1,918,000 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
38.10 38.38 37.52 2,100 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
35.2
35.2
34.86 35.67 34.48 33,400 0 0 0
BID
47.1
47.1
46.80 47.75 46.80 1,703,800 0 0 0
BIG
7.9
7.9
7.80 7.90 7.80 4,000 0 0 0
BIO
19
19
18.90 19 18.90 700 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 3.70 3.66 10,000 0 0 0
BLI
11.1
11.1
11 11.20 10.90 20,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
47.0
47.0
42.93 47.01 42.93 63,400 0 0 0
BMC
21
21
21.60 21.60 20.85 115,100 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.6
23.6
23.60 23.70 23.50 99,200 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
95.9
95.9
96.80 96.90 95.70 73,700 0 0 0
BMS
8.3
8.3
8.30 8.30 8.10 45,000 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.9
11.9
12.30 12.30 11.80 87,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 212,800 0 0 0
BPC
8.9
8.9
8.92 8.92 8.92 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12
12
12.15 12.15 12 15,500 0 0 0
BRR
19.7
19.7
19.70 19.70 19.70 100 0 0 0
BRS
24
24
23.70 24 23.70 600 0 0 0
BSA
22.4
22.4
22 22.40 22 1,700 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
46.6
46.6
48.05 48.25 46.60 740,300 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
20
20
19.70 20 19.70 6,200 0 0 0
BSR
23.1
23.1
23.60 23.60 22.90 9,088,700 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 100 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 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
27.2
27.2
27.90 27.90 27.20 700 0 0 0
BTN
2.6
2.6
2.70 2.70 2.40 3,100 0 0 0
BTP
12.7
12.7
12.80 12.80 12.60 34,700 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 1,000 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.5
17.5
17.50 17.50 17.50 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
11.2
11.2
11.27 11.36 11.09 1,232,200 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
43.3
43.3
42.85 43.30 42.70 495,500 0 0 0
BVL
10.7
10.7
10.50 10.70 10.50 600 0 0 0
BVN
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BVS
35.7
35.7
35.20 37.20 35.20 715,900 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.7
42.7
42.55 42.95 42.20 228,600 0 0 0
BWS
33
33
32.50 33 32.50 25,300 0 0 0
BXH
17.1
17.1
17.12 17.12 17.12 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
17 17 16.50 200 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17
17
17.15 17.40 17 20,300 0 0 0
C47
6
6
5.85 6 5.80 16,900 0 0 0
C4G
9.1
9.1
9.20 9.20 9 242,700 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 280,000 0 0 0
C92
3.7
3.7
3.60 3.70 3.60 9,100 0 0 0
CAB
10.4
10.4
7.90 10.40 7.90 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.9
49.9
49.80 50 49.80 3,200 0 0 0
CAR
20.1
20.1
20.10 20.10 20.10 2,100 0 0 0
CAT
18
18
18 18 18 2,000 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
31.3
31.3
31.80 31.80 31 8,400 0 0 0
CC1
13.4
13.4
13.40 13.40 13.40 1,900 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
20.7
20.7
22.40 22.45 20.65 900 0 0 0
CCL
8.6
8.6
8.79 8.79 8.54 295,800 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCT
15.1
15.1
15.10 15.10 15.10 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.5
18.5
18.50 18.55 18.30 545,400 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
19.5
19.5
19.50 19.50 19.30 800 0 0 0
CDN
30
30
29.90 30 29.90 16,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.5
10.5
10.30 10.50 10.30 1,700 0 0 0
CDR
14.6
14.6
16 16.10 14.60 10,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
14
14
14.20 14.40 14 1,895,700 0 0 0
CET
5.3
5.3
5.30 5.40 5.10 11,700 0 0 0
CFM
9.7
9.7
9.69 9.69 9.69 100 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3
3
3.50 3.50 3 6,600 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CHP
32.6
32.6
33.16 33.16 32.59 3,200 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
CI5
10.7
10.7
9.20 10.70 9.20 200 0 0 0
CIA
10.8
10.8
10.80 10.80 10.80 300 0 0 0
CID
52
52
51 52 51 200 0 0 0
CIG
5.4
5.4
5.40 5.44 5.38 55,300 0 0 0
CII
14.5
14.5
14.60 14.70 14.40 1,151,800 0 0 0
CIP
3.1
3.1
2.80 3.20 2.80 1,700 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
48.9
48.9
48.91 48.91 48.63 2,200 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
24.0
24.0
24 24 23.80 142,300 0 0 0
CKV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CLC
43.8
43.8
44.50 44.50 43.80 9,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
22.80 22.80 22.80 100 0 0 0
CLL
39.1
39.1
39.28 39.47 38.72 8,400 0 0 0
CLM
78
78
78 78 78 0 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
16.4
16.4
16.80 17 16.10 215,900 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CMD
21.9
21.9
20.50 21.90 20.50 300 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
50.9
50.9
52.20 52.30 50 1,050,000 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
7
5.70 7.30 5.70 976,700 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
12.2
12.2
12.20 12.20 12.20 346,100 0 0 0
CMT
13.3
13.3
14.37 14.37 13.25 22,000 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMW
13.8
13.8
13.80 13.80 13.80 200 0 0 0
CMX
8.7
8.7
8.80 8.80 8.65 243,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
31.10 31.10 31.10 700 0 0 0
CNG
36.1
36.1
36.10 36.70 35.85 251,700 0 0 0
CNN
40.1
40.1
45.31 45.31 40.15 500 0 0 0
CNT
17
17
16.70 17.10 16.70 7,800 0 0 0
COM
26.7
26.7
28.50 28.50 26.65 400 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 1,000 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
29 32.50 28 9,500 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.68 6.68 6.57 33,900 0 0 0
CRE
7.0
7.0
7.01 7.05 6.90 26,300 0 0 0
CSC
28.5
28.5
29.50 29.50 28.50 38,800 0 0 0
CSI
24.3
24.3
24.70 25.50 24 64,400 0 0 0
CSM
12.3
12.3
12.25 12.25 12.20 71,800 0 0 0
CST
26.4
26.4
26.30 26.40 26.20 20,200 0 0 0
CSV
41.1
41.1
44.60 45.45 41 2,493,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.47 20.47 20.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.5
61.5
61.50 61.70 60.80 375,400 0 0 0
CTF
30
30
29.95 30 29.65 31,500 0 0 0
CTG
31.8
31.8
31.85 32 31.60 4,668,000 0 0 0
CTI
15.7
15.7
15.85 15.90 15.60 122,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.9
10.9
11.80 11.90 10.90 138,000 0 0 0
CTR
121
121
122.10 122.90 121 129,200 0 0 0
CTS
36.2
36.2
36.65 37.10 36.15 1,761,500 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CVN
2
2
2 2 2 0 0 0 0
CVT
27.8
27.8
27.75 27.75 27.75 1,600 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
11
11 11 11 100 0 0 0
D17
37.1
37.1
37.10 37.10 37.10 0 0 0 0
D2D
39.5
39.5
41 41.20 39 42,400 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
1.4
1.4
1.47 1.48 1.38 299,200 0 0 0
DAH
3.4
3.4
3.30 3.42 3.30 57,300 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
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DBC
27.1
27.1
27.90 27.95 27.05 4,815,900 0 0 0
DBD
40.8
40.8
41.25 41.40 40.80 22,800 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12.2
12.2
12.25 12.25 12.15 600 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
8.6
8.6
9.40 9.50 8.60 2,200 0 0 0
DC4
10.5
10.5
10.65 10.70 10.40 79,300 0 0 0
DCF
68.1
68.1
47.50 68.10 47.50 4,100 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.5
10.5
10.50 10.50 10.50 300 0 0 0
DCL
25.1
25.1
24.60 25.30 24.60 252,000 0 0 0
DCM
36.5
36.5
36.60 37.65 36.45 5,039,900 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
3.3
3.3
3.20 3.40 3.20 346,800 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
7.90 7.90 7.80 4,600 0 0 0
DDV
18.2
18.2
17.90 18.60 17.90 2,038,000 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
3
3
3.50 3.70 2.90 1,494,100 0 0 0
DGC
107.6
107.6
109.60 110.70 107.50 1,478,500 0 0 0
DGT
7.2
7.2
7.70 7.70 7.10 242,000 0 0 0
DGW
44.9
44.9
45.09 45.24 44.63 1,003,800 0 0 0
DHA
40.5
40.5
40.90 41.25 40.20 51,800 0 0 0
DHB
9.1
9.1
9.10 9.10 8.60 5,100 0 0 0
DHC
38
38
37.90 38.50 37.90 81,500 0 0 0
DHD
25
25
25 25 25 0 0 0 0
DHG
105.7
105.7
107.20 107.40 105.50 24,000 0 0 0
DHM
9.1
9.1
8.90 9.18 8.90 26,800 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
66.9
66.9
65.70 67.20 65.70 24,500 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.10 4.10 4 3,500 0 0 0
DIG
22.2
22.2
22.45 22.60 21.90 9,755,100 0 0 0
DIH
16.5
16.5
15.80 16.50 15.80 4,900 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5
5
5 5.10 4.90 814,200 0 0 0
DLD
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DLG
2.0
2.0
1.94 2.09 1.89 2,277,900 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
64.7
64.7
64.70 64.70 64.70 400 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.9
22.9
22.76 23.04 22.67 1,900 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
10
10 10 10 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 20.80 600 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.6
34.6
34.80 34.80 32.19 400 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
37.5
37.5
37.71 37.71 37.42 1,300 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.8
62.8
62.80 63.80 62.80 6,400 0 0 0
DPG
49.8
49.8
50 50.10 48.90 594,400 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
34.2
34.2
34.30 34.73 34.12 2,515,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.8
39.8
39.80 40.25 39.70 121,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.40 13.60 13.40 9,800 0 0 0
DRC
33.6
33.6
33.55 33.60 33.20 227,500 0 0 0
DRG
7.4
7.4
8.60 8.60 7.40 18,500 0 0 0
DRH
2.4
2.4
2.42 2.44 2.40 59,100 0 0 0
DRI
9.7
9.7
9.70 10 9.60 231,900 0 0 0
DRL
62.9
62.9
60.59 63.01 60.59 1,600 0 0 0
DS3
5.7
5.7
5.90 5.90 5.70 1,900 0 0 0
DSC
21.2
21.2
21 21.40 20.50 291,800 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
55 55.10 54.60 3,400 0 0 0
DSP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DST
3.1
3.1
2.90 3.10 2.90 261,100 0 0 0
DTA
4
4
3.83 4 3.81 19,100 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.9
4.9
4.70 4.90 4.50 11,400 0 0 0
DTD
25.1
25.1
25.20 25.70 24.70 657,300 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 2.30 121,800 0 0 0
DTK
12.4
12.4
13.20 13.20 12.40 700 0 0 0
DTL
13
13
13 13 13 300 0 0 0
DTP
140.5
140.5
140 140.50 140 400 0 0 0
DTT
17.5
17.5
17.45 17.45 17.45 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
10.2
10.2
10.10 10.20 9.90 734,000 0 0 0
DVN
27.0
27.0
26.97 27.75 26.68 202,200 0 0 0
DVP
75.8
75.8
75 75.80 74.80 1,800 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
13.2
13.2
13.50 13.50 13.10 2,706,000 0 0 0
DXL
11.5
11.5
8.70 11.50 8.70 200 0 0 0
DXP
11.2
11.2
11.30 11.40 11.20 147,400 0 0 0
DXS
5.6
5.6
5.68 5.68 5.56 432,000 0 0 0
DXV
3.8
3.8
3.98 4.01 3.79 10,100 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 11,800 0 0 0
E29
13.6
13.6
13.60 13.60 13.60 100 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 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
18.5
18.5
18.80 18.80 18.40 3,210,200 0 0 0
EIC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
EID
27.2
27.2
27.20 27.20 27.20 400 0 0 0
EIN
3.2
3.2
3.10 3.20 3.10 6,900 0 0 0
ELC
23
23
24 24 23 429,700 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
29.4
29.4
29.40 29.40 29.40 100 0 0 0
EPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
EPH
16
16
16 16 16 500 0 0 0
EVE
12.5
12.5
12.60 12.60 12.40 20,200 0 0 0
EVF
11.4
11.4
11.55 11.65 11.35 2,269,700 0 0 0
EVG
6.3
6.3
6.20 6.34 6.16 1,635,600 0 0 0
EVS
6.1
6.1
6.10 6.20 6.10 55,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.28 3.29 3.28 15,900 0 0 0
FCN
12.2
12.2
12.25 12.40 12.15 80,100 0 0 0
FCS
8
8
8 8 8 0 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
15.6
15.6
15.60 16 15.50 8,200 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.5
6.5
6.52 6.52 6.45 107,600 0 0 0
FIT
4.2
4.2
4.20 4.22 4.18 276,600 0 0 0
FMC
47.8
47.8
47.70 47.80 47.65 24,700 0 0 0
FOC
72.8
72.8
73 73 72.50 8,500 0 0 0
FOX
91.9
91.9
92 93.40 91.90 54,600 0 0 0
FPT
129.5
129.5
130.70 131.50 129.50 2,862,200 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
173
173
175 176 172.10 625,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.5
41.5
41.30 41.58 41.21 13,700 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
40
40
41.20 41.20 40 2,219,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.9
6.9
6.90 7 6.80 171,700 0 0 0
GAS
74.6
74.6
74.53 75.81 74.44 2,298,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21 21.10 21 1,000 0 0 0
GDA
27.2
27.2
27.90 27.90 27.20 136,600 0 0 0
GDT
28.9
28.9
28.65 28.90 28.30 81,200 0 0 0
GDW
30.3
30.3
28.50 30.30 28.50 2,200 0 0 0
GEE
38
38
43.90 43.90 38 229,600 0 0 0
GEG
12.3
12.3
12.38 12.67 12.29 1,070,200 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
20.9
20.9
21.40 21.45 20.90 4,612,300 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
29.6
29.6
29.80 29.80 29.60 34,100 0 0 0
GIC
14.7
14.7
13.30 14.70 13.30 200 0 0 0
GIL
28.7
28.7
29.20 29.20 28.70 105,900 0 0 0
GKM
36.7
36.7
36.80 36.80 33.90 153,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.1
31.1
31.18 31.18 31.08 700 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
8.49 8.49 8.49 0 0 0 0
GMD
78.8
78.8
79 79 77.70 707,700 0 0 0
GMH
8.7
8.7
8.27 8.70 8.24 800 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 100 0 0 0
GPC
4.7
4.7
4.60 4.90 4.60 133,000 0 0 0
GSM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
GSP
13.1
13.1
12.85 13.35 12.85 600,800 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 200 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 2,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.4
33.4
33.20 33.80 32.90 2,924,300 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
5.8
5.8
5.40 5.80 5.40 500 0 0 0
HAC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.1
10.1
10.45 10.55 9.95 14,587,500 0 0 0
HAH
40.2
40.2
41 41.30 40.10 1,867,000 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HAP
4.1
4.1
4.15 4.18 4.10 51,700 0 0 0
HAR
3.8
3.8
3.79 3.80 3.72 446,600 0 0 0
HAS
9
9
9 9 9 500 0 0 0
HAT
46
46
46 46 46 7,300 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HAX
15.8
15.8
16.20 16.70 15.80 810,500 0 0 0
HBC
4.8
4.8
4.78 4.95 4.70 826,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HBS
8.9
8.9
9.20 9.20 8.77 168,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25
25
25.20 25.20 25 5,400 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.1
12.1
12 12.10 12 1,600 0 0 0
HCD
10
10
10.10 10.10 9.94 181,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
26.10 26.30 25.55 5,421,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.3
18.3
19.30 19.30 18 6,600 0 0 0
HD6
15.3
15.3
15.60 15.60 15.20 5,700 0 0 0
HD8
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HDB
25.9
25.9
26.20 26.20 25.75 4,991,000 0 0 0
HDC
23.6
23.6
23.83 23.83 23.43 528,400 0 0 0
HDG
26.2
26.2
26.90 26.90 26.20 2,456,400 0 0 0
HDM
32.2
32.2
32.20 32.20 32.20 2,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.50 17.50 17.30 700 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.8
11.8
11.97 11.97 11.78 1,800 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 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
8.6
8.6
8 8.60 8 1,100 0 0 0
HFC
11.3
11.3
11.30 11.30 11.30 0 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
9.25 9.30 9.20 133,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.70 8.79 8.54 1,511,100 0 0 0
HHV
11.2
11.2
11.40 11.40 11.10 2,732,300 0 0 0
HID
2.7
2.7
2.72 2.72 2.68 77,900 0 0 0
HIG
10
10
10 10 10 500 0 0 0
HII
4.9
4.9
4.89 4.92 4.86 39,100 0 0 0
HIO
10.4
10.4
10.90 10.90 10 180,200 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 0 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
280
280
280 280 280 200 0 0 0
HLC
13.4
13.4
13.40 13.40 13.40 300 0 0 0
HLD
25.8
25.8
25.90 26 25.80 17,000 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 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
10.7
10.7
11.03 11.03 10.56 5,200 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
13.9
13.9
13.90 13.90 13.90 2,300 0 0 0
HMS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.6
13.6
13.60 13.60 13.40 30,500 0 0 0
HNF
27.1
27.1
27.30 27.30 27.10 300 0 0 0
HNG
4.4
4.4
4.32 4.38 4.22 1,587,200 0 0 0
HNI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HNM
8.9
8.9
9 9 8.90 134,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 20,900 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24.20 24.20 24 9,600 0 0 0
HPG
25.5
25.5
25.50 25.70 25.30 13,691,400 0 0 0
HPH
19.3
19.3
19.30 19.30 19.30 100 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.4
71.4
71.90 71.90 71.40 800 0 0 0
HPT
21
21
20.60 21 20.60 400 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.0
5.0
5.10 5.15 5.01 954,800 0 0 0
HQC
3.5
3.5
3.50 3.54 3.47 1,825,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
41.1
41.1
41.05 41.05 41.05 0 0 0 0
HRT
12.5
12.5
12.80 12.80 12.40 18,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.4
20.4
20.80 20.85 20.35 5,977,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.56 4.62 4.52 39,100 0 0 0
HSM
6
6
6.40 6.40 6 600 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.50 3.60 3.40 58,600 0 0 0
HT1
11.8
11.8
11.70 11.80 11.50 732,800 0 0 0
HTC
21.9
21.9
26.20 26.20 21.90 200 0 0 0
HTE
4.3
4.3
4.20 4.30 4.10 18,700 0 0 0
HTG
42.9
42.9
43.60 43.60 42.70 14,500 0 0 0
HTI
15.8
15.8
15.75 15.80 15.70 8,200 0 0 0
HTL
17.6
17.6
17.55 17.55 17.55 100 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HTN
9.1
9.1
9.19 9.22 9.05 232,900 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
9.1
9.1
9.06 9.29 9.06 2,200 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 400 0 0 0
HU4
12.8
12.8
12 12.80 12 200 0 0 0
HU6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HUB
17.5
17.5
17.50 17.50 17.35 5,100 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17
17
15.50 17 15.50 1,031,500 0 0 0
HVA
6.4
6.4
6.10 6.40 5.90 23,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.60 8.63 8.25 323,500 0 0 0
HVN
20.7
20.7
20.85 21 20.30 2,248,400 0 0 0
HVT
80.5
80.5
81.30 81.30 80 15,700 0 0 0
HVX
2.6
2.6
2.55 2.55 2.55 3,000 0 0 0
HWS
16
16
16.70 16.70 16 5,000 0 0 0
IBD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ICC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
ICF
4.2
4.2
4.20 4.20 4.20 300 0 0 0
ICG
7.7
7.7
7.40 7.70 7.40 600 0 0 0
ICI
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ICN
42.4
42.4
42.40 42.40 42.40 0 0 0 0
ICT
12.4
12.4
12.60 12.65 12.30 17,100 0 0 0
IDC
59.4
59.4
60 60.20 59.30 854,300 0 0 0
IDI
9.0
9.0
9.05 9.12 8.99 366,000 0 0 0
IDJ
5.8
5.8
5.90 6.10 5.80 463,400 0 0 0
IDP
265
265
260 265 260 1,000 0 0 0
IDV
37.5
37.5
37.50 37.50 37.50 700 0 0 0
IFS
28.9
28.9
28.90 28.90 28.90 500 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.9
13.9
14 14.35 13.90 2,429,400 0 0 0
ILA
4.3
4.3
4.40 4.40 4.30 38,200 0 0 0
ILB
32.5
32.5
32.79 32.79 32.04 1,700 0 0 0
ILC
6.5
6.5
6.60 6.60 6.50 200 0 0 0
ILS
11.5
11.5
14.20 14.20 11.50 3,100 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42.5
42.5
42.75 43.10 42 68,600 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
54
54.40 54.40 54 200 0 0 0
IPA
13
13
13 13.20 12.90 29,300 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 0 0 0 0
IST
36.2
36.2
35.07 39.96 35.07 4,200 0 0 0
ITA
3.6
3.6
3.57 3.64 3.57 402,100 0 0 0
ITC
10.8
10.8
10.80 11.05 10.75 207,000 0 0 0
ITD
12.6
12.6
12.70 12.70 12.40 62,100 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 2,900 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 29,000 0 0 0
IVS
10.3
10.3
10.30 10.30 10.20 16,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
3.3
3.3
3.34 3.34 3.30 106,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.3
25.3
25.25 25.40 25.05 1,819,800 0 0 0
KCB
8.1
8.1
8.10 8.10 8.10 2,500 0 0 0
KCE
11.7
11.7
10.67 11.68 10.67 600 0 0 0
KDC
55.2
55.2
54.90 55.40 54.20 868,900 0 0 0
KDH
35.7
35.7
35.80 35.85 35.30 877,300 0 0 0
KDM
17.4
17.4
17.90 17.90 16.60 2,300 0 0 0
KGM
7.3
7.3
7.30 7.40 7.30 26,500 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.3
5.3
5.27 5.30 5.18 2,391,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.75 9.80 9.61 87,500 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.9
5.9
6.30 6.40 5.90 500 0 0 0
KLB
11.8
11.8
11.80 11.90 11.80 41,700 0 0 0
KMR
3.4
3.4
3.40 3.40 3.34 2,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.6
39.6
39.50 39.55 39.50 906,300 0 0 0
KPF
2.3
2.3
2.29 2.34 2.28 86,500 0 0 0
KSB
18.2
18.2
18.85 18.85 18.15 795,900 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 1,100 0 0 0
KSF
40.4
40.4
40.20 40.50 40.20 19,800 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 2.60 124,700 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
21.50 21.50 21.50 0 0 0 0
KTS
41.8
41.8
42 42 38.60 1,900 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
21.6
21.6
21.55 21.55 21.55 300 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 4,600 0 0 0
L14
30.2
30.2
30.20 30.80 30.20 35,200 0 0 0
L18
30.9
30.9
31.50 31.60 30.90 28,000 0 0 0
L40
25
25
24 25 22.80 11,700 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 24,900 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.90 17 16.70 6,500 0 0 0
LAI
32.5
32.5
32.70 32.70 32.45 20,500 0 0 0
LAS
24.1
24.1
24.49 25.64 24.11 2,520,000 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 3,900 0 0 0
LBM
27.0
27.0
26.30 26.95 26.25 13,300 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
10.55 10.55 10.30 1,690,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.92 1.97 1.87 1,536,900 0 0 0
LDP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.22 6.22 6.22 0 0 0 0
LG9
7.9
7.9
7.20 8.60 7.20 1,100 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.6
2.6
2.62 2.65 2.59 23,700 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
69.5
69.5
69.97 69.97 66.54 36,600 0 0 0
LHG
39.4
39.4
39.40 39.60 38.60 95,300 0 0 0
LIC
21.7
21.7
21.90 21.90 21 1,100 0 0 0
LIG
3.3
3.3
3.40 3.40 3.30 148,500 0 0 0
LIX
36.6
36.6
36.80 37 36 25,400 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
14.6
14.6
14.60 14.60 14.60 100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15
15
15 15 15 1,200 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
28.8
28.8
29 29.20 28.60 2,101,800 0 0 0
LPT
9.1
9.1
9.40 9.40 9 3,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.6
9.6
9.60 9.80 9.40 3,800 0 0 0
LSS
11.9
11.9
11.65 12 11.65 639,900 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.4
15.4
15.70 15.70 15.30 121,400 0 0 0
M10
23.9
23.9
24 24 23.50 8,000 0 0 0
MA1
33.9
33.9
33.92 33.92 33.92 0 0 0 0
MAC
24
24
22.20 24 20.40 31,300 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
23.4
23.4
23.75 23.75 23.40 6,574,600 0 0 0
MBG
3.2
3.2
3.30 3.40 3.20 103,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.9
25.9
26.50 26.80 25.80 1,924,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
MCH
213
213
214 214 209 162,600 0 0 0
MCM
37.4
37.4
37.75 37.85 37.40 18,700 0 0 0
MCO
8.1
8.1
8.60 8.60 8.10 9,700 0 0 0
MCP
28.3
28.3
28.30 28.30 28 3,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.30 10.70 10.30 3,000 0 0 0
MDF
6.8
6.8
6 6.80 6 400 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
31.9
31.9
31.90 32.80 31.80 93,100 0 0 0
MGC
6.5
6.5
6.50 6.60 6.50 11,100 0 0 0
MGG
30
30
30 30 30 100 0 0 0
MGR
4
4
4 4 4 300 0 0 0
MH3
34
34
34 34 34 100 0 0 0
MHC
8.0
8.0
8.15 8.15 8.01 5,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.9
17.9
18.35 18.35 17.70 262,400 0 0 0
MKP
30
30
30 30.20 30 600 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
14 14 13.80 2,600 0 0 0
MML
26.2
26.2
26.10 26.40 26 12,600 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.1
17.1
17.10 17.20 16.90 46,000 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
20.8
20.8
20.80 20.80 20.80 300 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.1
11.1
11.19 11.19 11.08 2,164,300 0 0 0
MSH
48.8
48.8
49 50 48.60 242,800 0 0 0
MSN
76.5
76.5
75.20 77.30 74.90 10,253,700 0 0 0
MSR
12.5
12.5
12.40 12.60 12.30 269,200 0 0 0
MST
4.6
4.6
4.70 4.70 4.60 82,400 0 0 0
MTA
4.5
4.5
4.40 4.60 4.30 33,400 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 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
5
5.10 5.10 4.80 33,300 0 0 0
MTP
12
12
12 12 12 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.4
21.4
21.40 21.40 21.40 0 0 0 0
MVC
8.9
8.9
9.10 9.10 8.90 300 0 0 0
MVN
41.3
41.3
41 41.50 41 9,500 0 0 0
MWG
66.6
66.6
66.80 67 65.80 6,293,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
16.5
16.5
16 16.64 15.95 310,700 0 0 0
NAG
11.2
11.2
11.10 11.20 11 238,400 0 0 0
NAP
10
10
10 10 10 100 0 0 0
NAS
24.2
24.2
26 26 24 2,900 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.1
18.1
18.50 18.50 18.10 300 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.6
22.6
22.55 22.60 22 27,200 0 0 0
NBC
11.6
11.6
11.50 11.60 11.40 14,800 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 2,500 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 12,000 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 300 0 0 0
NBW
32.4
32.4
29.60 32.40 29.60 200 0 0 0
NCG
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
NCS
26.1
26.1
28.20 28.20 26.10 1,000 0 0 0
NCT
96.3
96.3
95.60 96.30 95.60 4,200 0 0 0
ND2
32.1
32.1
33.04 33.04 32.10 10,000 0 0 0
NDC
136
136
136.10 140 136 600 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 9.20 9 20,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.3
6.3
6.40 6.40 6.30 1,100 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
5.80 6 5.80 2,100 0 0 0
NED
6.4
6.4
6.40 6.50 6.40 24,700 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
NET
85.7
85.7
89.60 89.60 85.71 700 0 0 0
NFC
14.9
14.9
16.50 16.50 14.90 3,300 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
23.9
23.9
24.80 24.80 23.70 561,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.6
15.6
16 16 15.35 786,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.7
11.7
11.60 11.65 11.50 3,400 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
20.4
20.4
20.95 21.05 20.40 3,279,000 0 0 0
NLG
38.1
38.1
38.60 38.90 38 827,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
21.03 22.01 21.03 22,300 0 0 0
NNT
51
51
51 51 51 0 0 0 0
NO1
6.7
6.7
6.71 6.72 6.67 29,500 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.6
3.6
3.50 3.60 3.50 311,900 0 0 0
NS2
18.7
18.7
18.70 18.70 17.70 5,300 0 0 0
NSC
78.2
78.2
78.40 78.40 78 9,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.70 16,100 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.7
10.7
10.73 10.73 10.73 100 0 0 0
NT2
19
19
19.30 19.40 18.65 2,024,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
201
201
201 201 200 500 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.9
53.9
53.94 53.94 53.94 0 0 0 0
NTL
23.4
23.4
23.60 23.70 22.80 3,457,200 0 0 0
NTP
64
64
62 65.40 61.90 1,080,700 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
NTW
19.5
19.5
17.70 19.50 17.70 3,000 0 0 0
NUE
8.7
8.7
9.30 10.10 8.70 4,200 0 0 0
NVB
8.8
8.8
8.70 8.80 8.70 57,500 0 0 0
NVL
11.2
11.2
11.30 11.40 11.10 5,110,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
7.90 8.30 7.90 1,600 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 5.20 300 0 0 0
OCB
12.1
12.1
12.13 12.17 12.04 903,900 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 12,300 0 0 0
ODE
43.2
43.2
43.20 43.40 43 22,500 0 0 0
OGC
4.8
4.8
4.86 4.87 4.82 180,900 0 0 0
OIL
14.6
14.6
14.70 14.90 14.50 3,153,700 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 9,400 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 23.90 400 0 0 0
ORS
12.4
12.4
12.65 12.70 12.35 980,500 0 0 0
PAC
41.9
41.9
43.20 43.20 41.90 11,100 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
22.5
22.5
22.40 22.55 22.05 664,700 0 0 0
PAP
24.9
24.9
24.90 24.90 24.90 1,100 0 0 0
PAS
3.6
3.6
3.70 3.70 3.50 29,700 0 0 0
PAT
87
87
87 90 86.80 4,200 0 0 0
PBC
7.5
7.5
7.60 7.60 7.50 8,000 0 0 0
PBP
13.2
13.2
13.40 13.50 13.20 4,700 0 0 0
PBT
9
9
9 9 9 600 0 0 0
PC1
28.2
28.2
28.50 28.50 28.15 1,508,900 0 0 0
PCC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PCE
19.1
19.1
18.33 19.07 18.33 2,900 0 0 0
PCF
4.9
4.9
4.60 4.90 4.60 600 0 0 0
PCG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PCH
10.6
10.6
10.50 10.60 10.50 74,100 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
13 13 12.10 6,100 0 0 0
PDB
10.1
10.1
9.60 10.10 9.60 200 0 0 0
PDC
5
5
4.70 5.10 4.70 9,100 0 0 0
PDN
118
118
115 118 115 600 0 0 0
PDR
17.9
17.9
18.30 18.30 17.60 6,332,700 0 0 0
PDV
13.9
13.9
14.01 14.01 13.69 89,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.3
7.3
7.30 7.30 7.30 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
26.1
26.1
26.35 26.40 25.80 382,000 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 46,400 0 0 0
PGB
16.5
16.5
16.70 16.70 15.40 1,900 0 0 0
PGC
14.3
14.3
14.30 14.30 14.20 25,700 0 0 0
PGD
31.8
31.8
31.69 31.83 31.69 600 0 0 0
PGI
24.0
24.0
24 24 23.60 1,300 0 0 0
PGN
6.3
6.3
6.40 6.50 6.10 12,000 0 0 0
PGS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PGT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PGV
22.0
22.0
21.80 22 21.80 4,700 0 0 0
PHC
5.3
5.3
5.32 5.40 5.23 35,400 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
72
72
72 72 72 0 0 0 0
PHP
25.2
25.2
26.10 26.20 25.20 55,400 0 0 0
PHR
55.5
55.5
58.90 58.90 55 60,700 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.3
32.3
29.13 32.31 29.13 200 0 0 0
PIC
26.9
26.9
24.35 26.90 24.35 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.0
6.0
5.90 5.98 5.80 5,300 0 0 0
PIV
3.3
3.3
3.40 3.40 3.20 70,700 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 500 0 0 0
PLC
25.7
25.7
26 26.20 25.60 80,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.7
4.7
4.60 4.70 4.40 13,000 0 0 0
PLP
4.8
4.8
4.63 4.84 4.63 4,200 0 0 0
PLX
49.2
49.2
49 50.50 48.75 3,083,900 0 0 0
PMB
10.9
10.9
10.60 10.90 10 54,300 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 0 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
31.1
31.1
31.20 32 31.10 2,500 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 10.25 300 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
97.4
97.4
98.20 98.70 97 811,600 0 0 0
PNP
21
21
21 21 21 100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
20
20
20 20 20 400 0 0 0
POT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.4
13.4
13.45 13.45 13.25 3,128,000 0 0 0
PPC
13.4
13.4
13.45 13.45 13.35 192,600 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
29.5
29.5
30.30 30.30 29.50 42,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.10 17.10 17.10 100 0 0 0
PPS
11.6
11.6
11.60 11.60 11.60 3,200 0 0 0
PPY
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
20.10 20.10 20.10 1,000 0 0 0
PRE
18.8
18.8
19 19 18.80 2,600 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
PRT
11
11
11.20 11.20 11 3,400 0 0 0
PSB
8.5
8.5
8.40 8.50 8.30 75,300 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSD
12.8
12.8
12.70 12.80 12 41,500 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 1,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.2
5.2
5.39 5.39 5.20 457,800 0 0 0
PSI
7.2
7.2
7.40 7.40 7.20 46,200 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 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 0 0 0 0
PSW
7.7
7.7
7.44 7.82 7.44 56,400 0 0 0
PTB
64.9
64.9
64.50 64.90 63.50 144,300 0 0 0
PTC
4.7
4.7
4.81 4.81 4.72 7,600 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 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
30.5
30.5
31.90 31.90 30.50 400 0 0 0
PTL
3.2
3.2
3.19 3.19 3.18 1,800 0 0 0
PTO
16.7
16.7
16.70 16.70 16.70 200 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 700 0 0 0
PTT
9.6
9.6
9.20 9.60 9.20 600 0 0 0
PTV
4.4
4.4
4.30 4.40 4.30 9,800 0 0 0
PTX
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PV2
2.5
2.5
2.50 2.50 2.40 39,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.3
27.3
27.30 27.40 27.10 65,300 0 0 0
PVC
13.2
13.2
13.20 13.40 13.10 293,900 0 0 0
PVD
26.7
26.7
26.95 26.95 26.15 2,942,200 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7
7
7.10 7.10 6.90 49,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.3
48.3
48.82 48.82 48.07 63,300 0 0 0
PVM
15.9
15.9
15.40 15.90 15.40 600 0 0 0
PVO
8
8
8 8.20 7.90 103,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39
39
38.50 39.30 38.50 1,833,600 0 0 0
PVT
28.2
28.2
28.20 28.40 28 1,088,700 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PWS
11
11
11 11 11 100 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 2.40 2.40 14,700 0 0 0
PXL
12.7
12.7
12.50 12.90 11 63,500 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
3
3.10 3.10 3 19,600 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
6.1
6.1
6.33 6.33 6.07 624,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QNC
7.1
7.1
6.80 7.10 6.80 2,000 0 0 0
QNP
37.8
37.8
37 37.80 37 6,300 0 0 0
QNS
46.5
46.5
46.92 47.01 46.43 381,700 0 0 0
QNT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
QPH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
15
15
14.40 15 14.40 32,500 0 0 0
QTP
14.5
14.5
14.70 14.70 14.40 411,800 0 0 0
RAL
144.3
144.3
145.12 145.12 144.04 7,600 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.2
5.2
5.20 5.20 5.20 200 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
2.6
2.6
2.62 2.62 2.62 238,100 0 0 0
REE
69
69
68.50 69.50 67.50 690,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
25.1
25.1
25 25.40 25 9,200 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
40 40 40 500 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.9
8.9
8.90 8.90 8.80 51,800 0 0 0
SAB
55.7
55.7
54.40 56.70 54.30 1,649,400 0 0 0
SAC
22.8
22.8
21.90 23 21.80 22,000 0 0 0
SAF
50
50
51.50 51.50 50 2,000 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.54 6.60 6.50 130,200 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.0
29.0
29.09 29.09 28.70 5,200 0 0 0
SAV
22.3
22.3
22.10 22.80 22.10 90,800 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
31.7
31.7
31.70 31.70 31.70 12,200 0 0 0
SBB
14.7
14.7
14.90 14.90 14.70 11,500 0 0 0
SBD
7.3
7.3
7.30 7.30 7.10 21,600 0 0 0
SBG
13.9
13.9
13.85 14 13.75 180,200 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBM
30
30
30 30 30 800 0 0 0
SBR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 247,000 0 0 0
SBT
12.8
12.8
12.80 12.90 12.65 1,799,600 0 0 0
SBV
10.8
10.8
11.45 11.50 10.40 4,600 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 1,500 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.5
65.5
65.60 65.60 65.40 40,400 0 0 0
SCI
9.3
9.3
9.30 9.50 9.20 17,500 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 7,000 0 0 0
SCL
26.2
26.2
26.40 26.40 25.80 4,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.64 5.70 5.55 829,500 0 0 0
SCS
83.9
83.9
84 84.40 83.30 50,000 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 0 0 0 0
SD3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 8,200 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
12.40 12.60 12.30 65,000 0 0 0
SDA
5.3
5.3
5.30 5.40 5.20 31,300 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
1.8
1.8
1.70 1.80 1.60 208,800 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
18
18
18.50 19 18 1,400 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 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
35.7
35.7
35.70 35.70 35.70 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
29.1
29.1
28.60 29.60 28.60 600 0 0 0
SEB
48.4
48.4
48.40 48.40 48.40 200 0 0 0
SED
21
21
21.50 21.50 21 6,000 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.5
21.5
22.80 22.80 20.45 700 0 0 0
SFG
10.6
10.6
10.25 10.65 10.20 6,800 0 0 0
SFI
31
31
31.40 31.40 31 1,400 0 0 0
SFN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGC
104.1
104.1
110.04 110.04 99.13 6,700 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
22.8
22.8
22.80 22.80 21 700 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 1,500 0 0 0
SGN
81.0
81.0
81.89 81.89 80.82 8,800 0 0 0
SGP
22.4
22.4
23.10 23.10 22 106,400 0 0 0
SGR
25.5
25.5
26.85 26.85 25.50 106,600 0 0 0
SGS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SGT
13.8
13.8
13.85 14 13.80 10,700 0 0 0
SHA
4.5
4.5
4.49 4.49 4.49 0 0 0 0
SHB
10.5
10.5
10.50 10.55 10.45 5,789,500 0 0 0
SHC
15.8
15.8
17.80 17.80 15.80 400 0 0 0
SHE
10.4
10.4
10.30 10.40 10.10 5,400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.8
14.8
14.70 14.80 14.70 422,400 0 0 0
SHN
6.6
6.6
7.10 7.10 6.60 600 0 0 0
SHP
35.1
35.1
35 35.10 35 2,800 0 0 0
SHS
15.5
15.5
14.40 15.90 14.40 9,999,400 0 0 0
SID
12.5
12.5
12.90 14 12.50 1,900 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.3
37.3
37.50 37.50 37.30 1,200 0 0 0
SJ1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.70 15.60 59,700 0 0 0
SJE
27.1
27.1
27.40 27.60 27 50,300 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SJS
63.9
63.9
63.10 63.90 63.10 5,800 0 0 0
SKG
12.9
12.9
12.85 13.20 12.70 164,600 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 1,400 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.2
38.2
38.20 38.20 38.20 1,000 0 0 0
SLS
195.4
195.4
194.20 195.40 194.20 800 0 0 0
SMA
10.1
10.1
10.15 10.15 10.10 6,000 0 0 0
SMB
35.0
35.0
35.05 35.05 34.86 53,800 0 0 0
SMC
10.4
10.4
10.70 10.80 10.30 717,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5 26,000 0 0 0
SNC
22.6
22.6
23.51 23.51 22.61 600 0 0 0
SNZ
35
35
35 35 35 1,600 0 0 0
SP2
17.3
17.3
18 18 17.30 2,100 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 100 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
2.10 2.20 2.10 13,300 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 100 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.70 46,300 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 300 0 0 0
SRC
29.0
29.0
28.98 28.98 28.98 700 0 0 0
SRF
9.2
9.2
8.92 9.21 8.92 400 0 0 0
SRT
10.6
10.6
10.60 10.70 10.30 50,400 0 0 0
SSB
19.1
19.1
19.04 19.08 18.95 2,116,300 0 0 0
SSC
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.2
10.2
10.20 10.20 10.20 300 0 0 0
SSH
68.5
68.5
68.80 68.80 68.20 53,000 0 0 0
SSI
31.4
31.4
31.80 31.85 31.30 7,222,100 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
7.78 7.78 7.65 103,700 0 0 0
STB
29.2
29.2
29.25 29.40 29.20 5,866,500 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
STG
41
41
41 41 41 300 0 0 0
STH
7.6
7.6
6.90 7.70 6.90 1,300 0 0 0
STK
26.1
26.1
25.55 26.30 25.30 178,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 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
28.7
28.7
28.75 28.75 28.75 100 0 0 0
SVD
2.9
2.9
2.83 2.88 2.81 8,200 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
3.10 3.20 3 7,800 0 0 0
SVT
11.5
11.5
11.53 11.53 11.53 100 0 0 0
SWC
30
30
30.40 30.40 29 2,000 0 0 0
SZB
40.2
40.2
39.70 40.20 39.70 1,500 0 0 0
SZC
35.7
35.7
35.85 36.50 35.65 856,800 0 0 0
SZE
12.6
12.6
12.30 12.60 11.70 4,600 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SZL
43.0
43.0
43 43 42.95 1,500 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.8
17.8
22.50 22.50 17.80 200 0 0 0
TA9
12.5
12.5
12.40 12.60 12.40 23,900 0 0 0
TAL
17.6
17.6
17.67 17.67 17.58 6,000 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.9
40.9
41.00 41.00 39.00 4,300 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
8
8
8 8 8 100 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
21.2
21.2
21.05 21.30 20.90 11,836,400 0 0 0
TCD
5.0
5.0
5.14 5.14 5.02 304,500 0 0 0
TCH
17.1
17.1
16.60 17.20 16.45 13,766,600 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
34.8
34.8
34.80 34.90 34.70 18,200 0 0 0
TCM
47.3
47.3
48 48.05 47.15 1,657,200 0 0 0
TCO
13.8
13.8
13.70 13.80 13.65 287,100 0 0 0
TCR
3.2
3.2
3.43 3.43 3.20 400 0 0 0
TCT
18.7
18.7
18.70 18.70 18.50 2,000 0 0 0
TCW
30.9
30.9
31 31 30.40 3,600 0 0 0
TDB
40
40
40 41 40 20,700 0 0 0
TDC
12.1
12.1
11.60 12.10 11.40 4,593,300 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.1
5.1
5.20 5.23 5.12 68,500 0 0 0
TDH
2.9
2.9
2.82 2.94 2.82 19,100 0 0 0
TDM
49.3
49.3
49 49.50 49 1,600 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
33.6
33.6
33.36 33.59 32.55 87,000 0 0 0
TDS
12.9
12.9
12.20 13 12.20 5,000 0 0 0
TDT
7.1
7.1
7 7.10 6.90 128,600 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
55.1
55.1
55.10 55.10 55.10 0 0 0 0
TEG
9.1
9.1
9.09 9.12 8.90 16,100 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
26.1
26.1
25.50 27 25.20 11,800 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 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 0 0 0 0
THD
35.1
35.1
35.30 35.30 35.10 200 0 0 0
THG
41.4
41.4
41.35 41.55 41.20 37,000 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
9
9
8 9 8 18,200 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.7
12.7
12.70 12.70 12.40 24,400 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
12
12
11.50 12 11.50 200 0 0 0
TID
25
25
25.40 25.40 24.40 4,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.1
13.1
13.20 13.50 12.90 1,301,600 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 1,900 0 0 0
TIP
23.0
23.0
23.10 23.35 22.80 167,700 0 0 0
TIS
5.7
5.7
5.70 5.80 5.60 21,100 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
13.5
13.5
13.50 13.50 13.50 300 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.14 5.19 5.10 14,100 0 0 0
TLG
50.6
50.6
50.78 51.37 50.58 107,900 0 0 0
TLH
5.8
5.8
5.81 5.84 5.75 488,400 0 0 0
TLI
3.4
3.4
3.70 3.70 3.40 3,100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.50 1,900 0 0 0
TLT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TMB
70
70
71 71 70 4,900 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.4
71.4
71.40 71.40 71.40 100 0 0 0
TMS
50.8
50.8
50 50.80 50 300 0 0 0
TMT
7.7
7.7
7.90 7.98 7.10 6,600 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.3
9.3
9.31 9.31 9.31 100 0 0 0
TN1
11.4
11.4
11.36 11.41 11.36 2,300 0 0 0
TNA
4.5
4.5
4.27 4.45 4.26 19,100 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
33.6
33.6
33.40 33.55 33.40 1,900 0 0 0
TNG
26.7
26.7
27.19 27.78 26.70 2,537,900 0 0 0
TNH
21.2
21.2
21.45 21.82 20.98 681,900 0 0 0
TNI
2.4
2.4
2.40 2.40 2.38 71,800 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
4.06 4.19 4.06 400,700 0 0 0
TNW
8.6
8.6
9.80 9.80 8.60 300 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
60
60
58.20 62.60 58.10 12,200 0 0 0
TOT
17.7
17.7
17.73 17.73 17.73 100 0 0 0
TOW
22.4
22.4
22.40 22.40 22.40 100 0 0 0
TPB
17.2
17.2
17.35 17.35 17.20 2,720,100 0 0 0
TPC
6.4
6.4
6.20 6.40 6.20 500 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 1,600 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 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
78.6
78.6
78.70 78.70 78.60 700 0 0 0
TRC
38.5
38.5
38.70 38.70 37.60 600 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
5.9
5.9
6.30 6.30 5.40 14,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
43.7
43.7
43.90 43.90 43.70 1,200 0 0 0
TSC
2.7
2.7
2.64 2.67 2.62 93,900 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 500 0 0 0
TSJ
19.7
19.7
24.10 24.10 19.67 200 0 0 0
TST
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TTA
10.1
10.1
10.45 10.45 10 1,798,600 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TTD
70
70
70 70 70 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.4
3.4
3.38 3.43 3.38 430,800 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
2.6
2.6
2.80 2.80 2.60 110,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.5
15.5
15.60 16.10 15.40 312,700 0 0 0
TTP
87
87
87 87 87 100 0 0 0
TTS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.9
22.9
22.90 22.90 22.90 0 0 0 0
TV2
32.5
32.5
33.25 33.25 32.20 323,400 0 0 0
TV3
11.9
11.9
11.80 11.90 11.80 1,100 0 0 0
TV4
14
14
14 14 14 100 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
8.71 8.71 8.65 108,800 0 0 0
TVC
9.8
9.8
9.70 9.80 9.60 238,900 0 0 0
TVD
12.5
12.5
12.50 12.50 12.50 28,000 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
9.3
9.3
9.60 9.70 9.30 711,900 0 0 0
TVS
19.3
19.3
19.55 19.65 19.25 117,800 0 0 0
TVT
16
16
15.55 16 15.55 200 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 68,600 0 0 0
TYA
12.8
12.8
12.70 12.75 12.70 500 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.30 9.60 9.20 12,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
37.1
37.1
37.20 37.20 37.10 1,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.7
8.7
8.80 8.90 8.50 21,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
19.3
19.3
17.20 19.30 17.20 800 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.1
12.1
11.40 12.10 11.40 200 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 0 0 0 0
VAB
8.9
8.9
9 9 8.90 726,700 0 0 0
VAF
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
10.1
10.1
10.20 10.40 9.90 6,500 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 700 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
7
7.20 7.20 6.90 46,600 0 0 0
VC3
27.7
27.7
27.80 27.90 27.30 324,600 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
24.2
24.2
22 24.30 21.50 3,100 0 0 0
VC7
8.6
8.6
8.70 8.80 8.50 100,400 0 0 0
VC9
4.2
4.2
4 4.20 3.90 15,600 0 0 0
VCA
8.5
8.5
8.60 8.60 8.52 1,700 0 0 0
VCB
88
88
89.30 89.40 87.80 1,492,800 0 0 0
VCC
9.1
9.1
9.60 9.60 9.10 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.5
218.5
218.50 218.50 218.50 0 0 0 0
VCG
18.4
18.4
18.60 18.80 18.25 2,632,100 0 0 0
VCI
34.5
34.5
35.07 35.07 34.39 2,362,700 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
23
23
23 23 22.60 75,200 0 0 0
VCR
24.6
24.6
24.50 24.60 24.50 5,400 0 0 0
VCS
65
65
66 66 65 88,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 30 200 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 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
20
20
20 20 20 400 0 0 0
VDP
34.5
34.5
35 35 34.50 400 0 0 0
VDS
19.8
19.8
20.20 20.35 19.70 1,084,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.1
3.1
3.30 3.40 3.10 2,200 0 0 0
VE3
7.7
7.7
8 8 7.70 600 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 31,800 0 0 0
VEA
42.3
42.3
42.40 42.70 42.20 330,400 0 0 0
VEC
8.1
8.1
8.20 8.20 8 6,000 0 0 0
VEF
199
199
200 200 199 1,700 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.1
23.1
22.40 23.10 22.20 2,600 0 0 0
VFC
72.8
72.8
72.80 72.80 72.80 0 0 0 0
VFG
65.4
65.4
65.80 65.80 64.80 56,500 0 0 0
VFR
12.2
12.2
13 13 12.10 4,800 0 0 0
VGC
41
41
42 42.40 41 719,100 0 0 0
VGG
40.6
40.6
41.30 41.30 40.50 12,000 0 0 0
VGI
67.1
67.1
66.70 69.30 66.70 1,023,900 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.8
27.8
27.50 27.80 27.50 2,200 0 0 0
VGR
55.6
55.6
54.19 55.64 54.19 1,100 0 0 0
VGS
33.3
33.3
34 34.30 33.20 542,400 0 0 0
VGT
14.6
14.6
14.70 14.90 14.50 1,566,900 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 100 0 0 0
VHC
70.4
70.4
69.90 71 69.40 749,400 0 0 0
VHD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VHE
3
3
3 3.10 2.90 62,300 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
2 2 1.70 441,100 0 0 0
VHH
6.6
6.6
5.90 6.70 5.10 5,700 0 0 0
VHL
11.5
11.5
11.80 11.80 10.80 1,200 0 0 0
VHM
37.2
37.2
36.35 37.40 36 10,119,200 0 0 0
VIB
17.6
17.6
17.65 17.74 17.61 1,546,700 0 0 0
VIC
40.8
40.8
40.75 41.20 40.75 1,377,400 0 0 0
VID
5.8
5.8
5.81 5.81 5.81 100 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
18.2
18.2
17 18.30 17 2,300 0 0 0
VIG
6.8
6.8
7 7 6.80 23,100 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
19.9
19.9
16 19.90 16 300 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.2
13.2
13.45 13.45 13.20 208,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
16.9
16.9
16.90 17.20 16.90 18,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.1
11.1
11.45 11.45 11.05 17,980,300 0 0 0
VJC
102.5
102.5
103.20 103.20 101.20 476,100 0 0 0
VLA
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VLB
34.4
34.4
34.90 34.90 34.20 19,100 0 0 0
VLC
18.5
18.5
18.20 19 18.20 352,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.4
9.4
9 9.70 9 20,100 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
6.3
6.3
6.60 6.60 6.30 1,100 0 0 0
VMD
18
18
18.40 18.65 18 17,700 0 0 0
VMG
4.3
4.3
4.40 4.40 3.90 12,100 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
19.3
19.3
19.30 19.30 19.30 100 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
18.8
18.8
17.20 19.30 16.80 70,600 0 0 0
VNB
10.7
10.7
10.60 10.70 10.50 31,400 0 0 0
VNC
40.7
40.7
41.40 41.80 40.70 5,900 0 0 0
VND
14.0
14.0
14.31 14.31 13.97 7,845,600 0 0 0
VNE
3.9
3.9
3.95 3.95 3.80 124,100 0 0 0
VNF
11
11
10.50 11 10.50 200 0 0 0
VNG
8.4
8.4
8.39 8.39 8.35 500 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
16.0
16.0
15.82 15.96 15.77 8,400 0 0 0
VNM
74
74
74 74.10 73.30 5,456,200 0 0 0
VNP
11.7
11.7
11.50 11.70 11.40 4,400 0 0 0
VNR
24.3
24.3
24.32 24.42 24.32 1,800 0 0 0
VNS
10.4
10.4
10.40 10.40 10.40 3,800 0 0 0
VNT
35.1
35.1
35.10 42.50 35.10 1,200 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
512
512
512.10 512.10 512 500 0 0 0
VOC
18.2
18.2
18.20 18.40 17.80 21,000 0 0 0
VOS
16.3
16.3
16.80 16.95 16.25 2,166,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18
18
18.15 18.20 18 8,233,100 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27
27
26.90 27 26.90 5,800 0 0 0
VPG
12.5
12.5
12.50 12.50 12.20 171,200 0 0 0
VPH
8.8
8.8
8.90 8.90 8.65 13,400 0 0 0
VPI
57.6
57.6
57.10 58 56.90 985,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.0
9.0
9.04 9.04 9.04 0 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 0 0 0 0
VRC
8.5
8.5
8.78 9.11 8.48 64,200 0 0 0
VRE
18
18
17.50 18.15 17.50 12,337,200 0 0 0
VRG
25.8
25.8
26 26 25.60 18,300 0 0 0
VSA
22.9
22.9
22.80 23.20 22.70 4,700 0 0 0
VSC
17.0
17.0
17.30 17.35 16.98 1,819,800 0 0 0
VSE
7
7
6.90 7.30 6.90 6,700 0 0 0
VSF
32
32
32.20 32.20 32 1,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.5
51.5
51.50 51.50 49 32,600 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
19.1
19.1
18.64 19.13 18.64 600 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.9
3.9
3.80 3.90 3.80 300 0 0 0
VTB
10.4
10.4
10.35 10.35 10.35 200 0 0 0
VTC
8.5
8.5
8.40 8.50 8.40 500 0 0 0
VTD
7.5
7.5
7.70 7.80 7.30 68,800 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
7.5
7.5
7.20 7.50 7 900 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
63
63
64 64.50 62 11,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.1
14.1
13.85 14.20 13.60 1,302,500 0 0 0
VTP
73.6
73.6
75.40 75.40 73.50 315,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.8
21.8
21.60 22.20 21.60 28,300 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
4.80 4.90 4.70 13,900 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.3
14.3
14.20 14.30 13.90 626,200 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17.1
17.1
17.10 17.10 17.10 800 0 0 0
VW3
10
10
10 10 10 2,100 0 0 0
VWS
14.5
14.5
14.50 14.50 14.50 100 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
236.10 240 236.10 200 0 0 0
WSB
48.2
48.2
48.20 48.20 48.20 500 0 0 0
WSS
5
5
4.90 5 4.90 700 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 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
20.5
20.5
20.50 20.50 20.50 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 200 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
6.1
6.1
6.20 6.20 6.10 2,900 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 0 0 0 0
YEG
9.1
9.1
9.13 9.22 8.90 939,000 0 0 0
YTC
26
26
26 26 25 2,300 0 0 0
^HASTC
229.7
229.7
230.18 231.65 228.22 38,200,972 0 0 0
^UPCOM
92.7
92.7
92.79 93.06 92.30 35,989,514 0 0 0
^VN30
1,270.4
1,270.4
1,272.86 1,275.26 1,268.69 145,774,100 0 0 0
^VNINDEX
1,230.4
1,230.4
1,233.70 1,236.51 1,228.93 443,199,063 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |