DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/08/2024

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 16/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.1
35.1
34.60 35.10 34.60 1,100 0 0 0
AAA
10.6
10.6
10.25 10.65 10.25 4,917,000 0 0 0
AAH
4.1
4.1
3.90 4.20 3.90 2,471,000 0 0 0
AAM
7.7
7.7
7.50 7.65 7.35 2,900 0 0 0
AAS
7.4
7.4
6.90 7.40 6.90 659,500 0 0 0
AAT
3.5
3.5
3.51 3.60 3.50 55,400 0 0 0
AAV
6
6
5.70 6.20 5.70 811,700 0 0 0
ABB
7.7
7.7
7.70 7.80 7.60 758,300 0 0 0
ABC
11.6
11.6
11.50 11.60 11.40 32,600 0 0 0
ABI
25.5
25.5
25.40 25.80 25.30 39,800 0 0 0
ABR
12.2
12.2
11.15 12.20 11.15 1,000 0 0 0
ABS
4.4
4.4
4.30 4.45 4.29 296,500 0 0 0
ABT
39.6
39.6
39.60 39.60 39.60 7,100 0 0 0
ABW
9.1
9.1
8.80 9.20 8.70 209,400 0 0 0
ACB
24
24
23.50 24 23.50 6,516,200 0 0 0
ACC
13.6
13.6
13.60 13.60 13.60 12,600 0 0 0
ACE
34.7
34.7
35.10 35.20 33.90 19,100 0 0 0
ACL
12
12
11.85 12.05 11.85 19,600 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 225,300 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
109.5
109.5
109 110.30 107 302,100 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
13.4
13.4
13 13.50 13 2,300 0 0 0
ADS
10.9
10.9
10.55 10.90 10.40 268,700 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 28,900 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 15,600 0 0 0
AGF
3
3
3 3 3 100 0 0 0
AGG
17.7
17.7
16.80 17.75 16.80 726,100 0 0 0
AGM
3.1
3.1
2.95 3.10 2.91 130,800 0 0 0
AGP
40.5
40.5
40.50 40.50 40.50 900 0 0 0
AGR
17.8
17.8
16.85 17.75 16.70 2,561,000 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 12.30 700 0 0 0
ALT
13.7
13.7
13.20 13.70 13.20 500 0 0 0
ALV
6.3
6.3
5.10 6.30 5 35,300 0 0 0
AMC
16.1
16.1
16 16.10 16 200 0 0 0
AME
6
6
6 6 5.50 2,700 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 700 0 0 0
AMS
10.5
10.5
10.20 10.49 10.11 193,800 0 0 0
AMV
3.2
3.2
3.10 3.20 3.10 89,600 0 0 0
ANT
16.5
16.5
16.10 16.50 16.10 1,600 0 0 0
ANV
32.4
32.4
31.40 32.50 31.25 1,226,900 0 0 0
APF
58.7
58.7
58.20 58.70 58.10 9,200 0 0 0
APG
12.1
12.1
11.75 12.20 11.70 168,300 0 0 0
APH
8.6
8.6
8.40 8.63 8.40 1,425,300 0 0 0
API
7.6
7.6
7.20 7.80 7.20 1,047,400 0 0 0
APL
17.1
17.1
17.10 17.10 17.10 500 0 0 0
APP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APS
7.1
7.1
6.70 7.10 6.70 1,043,100 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
19.5
19.5
19.10 19.45 19 7,600 0 0 0
ASM
9.3
9.3
8.92 9.29 8.92 1,466,800 0 0 0
ASP
4.2
4.2
4.19 4.24 4.19 25,100 0 0 0
AST
59
59
57.80 59 57.80 14,600 0 0 0
ATA
0.7
0.7
0.50 0.70 0.50 5,500 0 0 0
ATB
0.6
0.6
0.60 0.70 0.60 10,000 0 0 0
ATG
3.3
3.3
3.30 3.30 3.10 2,700 0 0 0
ATS
19.9
19.9
19 19.90 19 300 0 0 0
AVC
55
55
55 55 55 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
11.9
11.9
11.80 11.90 11.80 1,400 0 0 0
BAF
18.4
18.4
18.20 18.85 18.15 2,087,400 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 100 0 0 0
BBH
11.9
11.9
12 12 10.60 500 0 0 0
BBM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BBS
11
11
11 11 11 1,400 0 0 0
BBT
8.6
8.6
8.50 8.60 8.50 900 0 0 0
BCA
12.8
12.8
13 13 12 33,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.2
8.2
7.90 8.20 7.90 168,300 0 0 0
BCE
5.7
5.7
5.66 5.78 5.66 14,000 0 0 0
BCF
34
34
34 34 34 100 0 0 0
BCG
6.7
6.7
6.33 6.70 6.28 13,545,400 0 0 0
BCM
72.3
72.3
71 72.80 70.80 943,900 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
5.40 5.60 5.40 3,005,900 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
36.1
36.1
37 37.20 35.50 4,900 0 0 0
BDT
8.3
8.3
8.30 8.50 8.30 107,800 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
46.2
46.2
44.90 46.20 44 904,900 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
1.4
1.4
1.60 1.60 1.40 5,200 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
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
35.2
35.2
34.34 35.24 34.15 59,700 0 0 0
BID
47.5
47.5
46.75 48.05 46.75 2,382,200 0 0 0
BIG
7.8
7.8
7.70 8 7.60 141,700 0 0 0
BIO
19
19
19 19 19 0 0 0 0
BKC
6.3
6.3
6.10 6.30 5.90 1,100 0 0 0
BKG
3.8
3.8
3.68 3.75 3.68 56,300 0 0 0
BLI
11.2
11.2
10.80 11.20 10.70 34,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
45.9
45.9
51.09 51.09 44.29 41,200 0 0 0
BMC
21
21
20.65 22 20.30 191,000 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.60 9.60 9.50 4,600 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.6
24.6
24.50 24.70 24.30 116,500 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
101.5
101.5
96.80 102.50 96.80 554,900 0 0 0
BMS
8.7
8.7
8.20 8.90 8.10 116,100 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12.5
12.5
11.90 12.50 11.80 225,700 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 2.40 224,100 0 0 0
BPC
8.7
8.7
8.82 9.11 8.62 6,400 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.5
12.5
12.20 12.50 11.85 21,300 0 0 0
BRR
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BRS
24.3
24.3
24 24.30 24 2,200 0 0 0
BSA
22.3
22.3
22.20 22.30 22.20 3,000 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
12.5
12.5
12.40 12.50 12.40 2,300 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
50.1
50.1
47.40 50.10 46.95 2,046,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10 10 10 1,100 0 0 0
BSQ
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSR
24.1
24.1
22.90 24.30 22.90 19,049,900 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 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 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
28.2
28.2
28 29 28 1,200 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 2,100 0 0 0
BTP
12.8
12.8
12.60 12.75 12.60 17,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 9,400 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
35.7
35.7
35.71 35.71 35.71 300 0 0 0
BVB
11.6
11.6
11.40 11.60 11.30 2,221,400 0 0 0
BVG
2
2
2 2 1.90 13,700 0 0 0
BVH
44.0
44.0
43.20 44 42.75 835,600 0 0 0
BVL
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BVN
17
17
17 17 17 0 0 0 0
BVS
39.2
39.2
36.20 39.20 36.10 1,909,400 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
44.3
44.3
42.50 44.30 42.25 1,126,400 0 0 0
BWS
33
33
32.90 33 32.90 2,500 0 0 0
BXH
17.2
17.2
14.76 17.22 14.66 16,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.5
14.5
14.50 14.50 14.50 200 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.3
17.3
17 17.30 17 27,400 0 0 0
C47
6
6
5.80 6.05 5.80 43,200 0 0 0
C4G
9.4
9.4
9.20 9.40 9.10 573,900 0 0 0
C69
7.2
7.2
7.10 7.20 6.90 421,800 0 0 0
C92
4.8
4.8
4.20 4.80 4.20 112,300 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 400 0 0 0
CAD
0.6
0.6
0.60 0.70 0.50 6,800 0 0 0
CAG
7.9
7.9
7.80 8 7.70 6,800 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.9
49.9
49.50 50.50 49.30 39,200 0 0 0
CAR
20.2
20.2
20.20 20.20 20.20 1,500 0 0 0
CAT
18.1
18.1
18 18.10 18 1,200 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
31.8
31.8
31.40 31.80 31.40 2,900 0 0 0
CC1
13.5
13.5
13.40 13.60 13.30 16,000 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
8.8
8.8
8.82 8.82 8.82 500 0 0 0
CCI
21
21
19.85 21 19.85 2,800 0 0 0
CCL
9.0
9.0
8.46 8.99 8.46 1,152,700 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
13.2
13.2
12.50 13.20 12.50 500 0 0 0
CCT
13.3
13.3
17.90 17.90 13.30 500 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.6
18.6
18.45 18.60 18.40 652,400 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
19
19
16 19 16 3,600 0 0 0
CDN
30.4
30.4
30 30.40 29.80 7,500 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 86,100 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 900 0 0 0
CDR
13.3
13.3
15 15 13 8,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.20 2.30 2.10 106,600 0 0 0
CEO
15.1
15.1
13.90 15.10 13.80 13,937,400 0 0 0
CET
5.1
5.1
4.90 5.50 4.90 4,400 0 0 0
CFM
9.7
9.7
9.69 9.69 9.69 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 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 9.20 100 0 0 0
CHP
32.8
32.8
32.92 33.01 32.82 10,900 0 0 0
CHS
10.1
10.1
9.95 10.22 9.95 3,400 0 0 0
CI5
9.1
9.1
9.10 11.40 9.10 800 0 0 0
CIA
10.5
10.5
10.80 10.80 10.50 2,800 0 0 0
CID
46.9
46.9
39.90 46.90 39.90 200 0 0 0
CIG
5.5
5.5
5.39 5.73 5.37 173,300 0 0 0
CII
15.2
15.2
14.35 15.15 14.35 6,966,200 0 0 0
CIP
3
3
3 3 3 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
51.5
51.5
49.81 51.53 45.28 79,300 0 0 0
CKD
25
25
25 25 25 1,000 0 0 0
CKG
25
25
24 25 23.95 250,300 0 0 0
CKV
15
15
15 15 15 100 0 0 0
CLC
44.2
44.2
43.85 44.20 43.85 8,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
22.70 22.80 22.70 3,600 0 0 0
CLL
39.4
39.4
39.89 39.89 38.58 4,700 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 16.40 15.90 213,200 0 0 0
CMC
7.5
7.5
7.50 7.50 7.50 4,100 0 0 0
CMD
22
22
20.70 22.40 20.70 9,300 0 0 0
CMF
329
329
329 329 329 500 0 0 0
CMG
52.2
52.2
50.20 52.30 50.20 1,346,500 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
7.1
7.1
7.70 7.70 6.70 497,100 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
13.3
13.3
13.40 14.70 12.80 606,500 0 0 0
CMT
13.7
13.7
13.63 13.81 13.25 8,800 0 0 0
CMV
10.1
10.1
10.10 10.10 10.10 300 0 0 0
CMW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CMX
8.9
8.9
8.70 8.97 8.59 488,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.7
31.7
31.80 31.80 30 3,200 0 0 0
CNG
36.3
36.3
35.50 36.45 35.05 492,000 0 0 0
CNN
46.3
46.3
45.70 46.77 45.70 1,400 0 0 0
CNT
17
17
17 17.30 16.90 30,900 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 0 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 17.80 17.70 4,600 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 9,100 0 0 0
CQN
28.3
28.3
29.50 30.90 28.30 15,100 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.8
6.8
6.79 6.89 6.67 336,500 0 0 0
CRE
7.1
7.1
6.92 7.18 6.92 325,500 0 0 0
CSC
30
30
28.90 30.40 28.50 145,700 0 0 0
CSI
26
26
24 26 24 84,200 0 0 0
CSM
12.5
12.5
12.25 12.60 12.20 483,300 0 0 0
CST
27
27
26.20 27.50 26.20 47,800 0 0 0
CSV
39.6
39.6
37.80 40.60 37.30 6,824,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.3
9.3
9.40 9.40 9.30 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.19 20.47 20.19 2,200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.5
63.5
61.20 63.80 61.20 1,049,000 0 0 0
CTF
29.7
29.7
29.90 30.10 29.70 35,500 0 0 0
CTG
32.5
32.5
31.85 32.50 31.80 7,856,100 0 0 0
CTI
15.9
15.9
15.55 16 15.50 395,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
13
13
12.80 13 12.30 342,500 0 0 0
CTR
127.9
127.9
120 127.90 120 714,000 0 0 0
CTS
38.0
38.0
36 37.95 35.65 3,211,000 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 400 0 0 0
CTW
28.9
28.9
28.90 28.90 28.90 200 0 0 0
CVN
1.9
1.9
2 2.10 1.90 198,400 0 0 0
CVT
27.3
27.3
26 27.95 26 5,600 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
11.2
11.2
11.20 11.20 11.20 1,300 0 0 0
D17
37.1
37.1
37.10 37.10 37.10 0 0 0 0
D2D
40
40
39 40 38.45 28,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.2
20.2
20.20 20.20 20.20 100 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.4
3.4
3.34 3.45 3.33 108,200 0 0 0
DAN
34
34
26.50 34 26.50 600 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
7.9
7.9
7.85 7.85 7.85 400 0 0 0
DBC
27.4
27.4
26.95 27.85 26.85 5,137,500 0 0 0
DBD
41.0
41.0
40.60 41 40.15 122,700 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12.0
12.0
11.90 11.95 11.55 16,000 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9
9
7.90 9 7.80 300 0 0 0
DC4
10.9
10.9
10.55 10.95 10.55 339,300 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 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 0 0 0 0
DCL
26.0
26.0
24.90 26.55 24.90 521,200 0 0 0
DCM
37.3
37.3
35.90 37.55 35.90 6,194,200 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.80 0.60 1,222,300 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 11,100 0 0 0
DDG
3.4
3.4
3.20 3.50 3.20 345,500 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2
2
1.90 2.10 1.90 22,900 0 0 0
DDN
7.8
7.8
7.70 7.90 7.70 5,100 0 0 0
DDV
18.7
18.7
17.90 18.80 17.60 2,312,300 0 0 0
DFC
20.2
20.2
20.48 20.48 20.20 18,400 0 0 0
DFF
2.6
2.6
2.50 2.60 2.40 645,400 0 0 0
DGC
110.8
110.8
106.70 111.50 105.10 2,954,900 0 0 0
DGT
7.3
7.3
8.20 8.20 7.10 380,900 0 0 0
DGW
46.2
46.2
45.16 46.69 45.01 1,772,400 0 0 0
DHA
40.7
40.7
40.50 41.25 40.50 99,600 0 0 0
DHB
9.3
9.3
8.70 9.30 8.60 22,000 0 0 0
DHC
38.5
38.5
37.90 38.50 37.90 162,900 0 0 0
DHD
25.5
25.5
25 25.50 25 1,200 0 0 0
DHG
106
106
105.50 106.50 105.50 35,600 0 0 0
DHM
9.2
9.2
8.73 9.20 8.70 24,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 1,000 0 0 0
DHT
68.4
68.4
66.60 68.90 66.60 49,600 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 31,800 0 0 0
DID
4.1
4.1
4.20 4.40 4.10 14,900 0 0 0
DIG
23.8
23.8
22.50 23.75 22.30 28,028,300 0 0 0
DIH
16.5
16.5
16.50 16.60 15.70 2,700 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5.7
5.7
5.40 5.80 5.40 1,212,700 0 0 0
DLD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DLG
2.0
2.0
2.03 2.04 1.95 1,745,600 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
64.5
64.5
64.51 64.51 64.51 500 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 300 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
52.6
52.6
52.60 52.60 52.60 0 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 600 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.8
34.8
33.35 34.99 33.35 3,400 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 300 0 0 0
DP1
38.1
38.1
37.33 38.10 36.85 700 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63
63
63 63 62.80 5,800 0 0 0
DPG
51.8
51.8
49.20 52 48.80 1,354,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.2
35.2
34.30 35.20 34.12 5,725,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.7
40.7
39.10 40.70 39.10 340,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.45 13.60 13.30 11,900 0 0 0
DRC
34.1
34.1
33.55 34.40 33.20 677,300 0 0 0
DRG
8.3
8.3
8.20 8.30 8 3,300 0 0 0
DRH
2.5
2.5
2.42 2.52 2.37 424,500 0 0 0
DRI
10.1
10.1
9.50 10.10 9.50 636,600 0 0 0
DRL
62.5
62.5
62.04 63.01 62.04 2,200 0 0 0
DS3
6
6
5.50 6 5.50 5,500 0 0 0
DSC
22
22
21 22.40 20.70 401,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSN
55.2
55.2
55 55.20 55 5,600 0 0 0
DSP
11.3
11.3
11 11.30 11 1,200 0 0 0
DST
3.2
3.2
3.10 3.20 3 79,400 0 0 0
DTA
4.0
4.0
4 4 3.98 5,200 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.6
4.6
4.60 4.70 4.40 35,500 0 0 0
DTD
26.4
26.4
24.20 26.40 24.20 1,703,800 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
2.2
2.2
2.20 2.30 2.20 26,400 0 0 0
DTK
13
13
13 13 13 100 0 0 0
DTL
12.7
12.7
12.80 12.80 12.70 400 0 0 0
DTP
142.9
142.9
130 144.90 130 900 0 0 0
DTT
18.7
18.7
18.65 18.65 18.65 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
1.4
1.4
1.40 1.40 1.40 279,000 0 0 0
DVM
10.3
10.3
10.10 10.50 10.10 828,100 0 0 0
DVN
26.9
26.9
26.29 27.36 26.29 166,200 0 0 0
DVP
75.8
75.8
75.80 75.80 75.60 2,800 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DXG
14.1
14.1
13.20 14.10 13.20 12,637,900 0 0 0
DXL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DXP
11.6
11.6
11.30 11.70 11.30 170,300 0 0 0
DXS
5.9
5.9
5.52 5.90 5.52 4,129,500 0 0 0
DXV
3.8
3.8
3.71 3.89 3.70 41,000 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
12
12
12 12 12 0 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
1.70 1.90 1.70 3,400 0 0 0
EIB
18.6
18.6
18.35 18.65 18.30 3,175,200 0 0 0
EIC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
EID
27
27
27 27 27 1,900 0 0 0
EIN
3.1
3.1
3 3.20 3 18,200 0 0 0
ELC
23.4
23.4
22.50 23.55 22.35 551,500 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
29
28.10 29.10 28.10 400 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
12.6
12.6
12.50 12.70 12.40 73,200 0 0 0
EVF
11.9
11.9
11.20 11.85 11.20 5,693,500 0 0 0
EVG
6.7
6.7
6.21 6.68 6.21 4,037,300 0 0 0
EVS
6.3
6.3
6.10 6.40 6 204,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.29 3.43 3.27 28,900 0 0 0
FCN
12.6
12.6
12.25 12.60 12.25 657,500 0 0 0
FCS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
FDC
13.3
13.3
13.25 13.25 13.25 100 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 300 0 0 0
FIC
15.6
15.6
15.80 15.80 15.20 33,800 0 0 0
FID
1.3
1.3
1.30 1.40 1.20 508,000 0 0 0
FIR
6.7
6.7
6.45 6.77 6.42 1,163,700 0 0 0
FIT
4.3
4.3
4.20 4.33 4.19 491,400 0 0 0
FMC
47.7
47.7
47.55 48 47.50 14,700 0 0 0
FOC
72.7
72.7
72.50 73 71.60 36,300 0 0 0
FOX
94.1
94.1
90.30 94.10 90.30 122,300 0 0 0
FPT
130.6
130.6
129.10 131 129.10 5,093,600 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
174.3
174.3
172.60 178 171.30 664,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.1
41.1
41.40 41.40 41.10 1,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
1 1 0.90 235,300 0 0 0
FTS
43.4
43.4
40.95 43.40 40.65 7,229,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 41,600 0 0 0
G36
7.3
7.3
6.90 7.40 6.90 567,900 0 0 0
GAS
75.2
75.2
74.26 75.62 73.71 2,313,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21.10 21.10 21.10 0 0 0 0
GDA
27.1
27.1
26.70 27.60 26.50 285,700 0 0 0
GDT
29.7
29.7
29.50 29.95 28.80 102,600 0 0 0
GDW
30.6
30.6
28.30 30.70 28.30 3,200 0 0 0
GEE
37.4
37.4
37.90 37.90 37 54,000 0 0 0
GEG
12.3
12.3
11.90 12.38 11.90 1,285,000 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.5
21.5
20.95 21.50 20.75 10,752,700 0 0 0
GGG
5
5
5 5 5 4,400 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.60 29.70 29.40 29,600 0 0 0
GIC
14.7
14.7
13.80 14.70 13.80 800 0 0 0
GIL
29.7
29.7
28.15 29.80 28.15 358,000 0 0 0
GKM
33.1
33.1
36.70 36.70 33.10 18,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.6
32.6
32.73 32.92 32.63 4,400 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
8.50 8.55 8.50 2,500 0 0 0
GMD
79.8
79.8
79.60 80.50 79 676,400 0 0 0
GMH
8.7
8.7
8.40 8.68 8.40 300 0 0 0
GMX
18.9
18.9
18.60 18.90 18.60 2,800 0 0 0
GND
25
25
25 25 25 100 0 0 0
GPC
4.8
4.8
4.70 4.90 4.60 123,800 0 0 0
GSM
22.4
22.4
20.60 22.70 20.40 1,900 0 0 0
GSP
13.4
13.4
13 13.35 13 463,600 0 0 0
GTA
10.6
10.6
10.20 10.95 10.20 3,500 0 0 0
GTD
13
13
13 13 13 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
34.6
34.6
33 34.85 32.95 4,684,900 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
4.9
4.9
4.90 4.90 4.90 200 0 0 0
HAC
13.1
13.1
12 13.10 10.10 2,400 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 300 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.4
10.4
10.25 10.50 10.15 6,484,100 0 0 0
HAH
41.5
41.5
40.30 41.50 40.10 4,372,100 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
11
11
10.30 11.20 10.30 15,300 0 0 0
HAP
4.2
4.2
4.03 4.17 4.03 58,200 0 0 0
HAR
3.8
3.8
3.79 3.85 3.75 223,800 0 0 0
HAS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HAT
46
46
46 46 46 300 0 0 0
HAV
3.9
3.9
4 4 3.90 200 0 0 0
HAX
16
16
15.45 16.20 15.45 1,168,800 0 0 0
HBC
4.9
4.9
4.70 4.94 4.66 1,581,300 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
9.0
9.0
8.94 9.28 8.94 276,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 2,000 0 0 0
HCD
10.3
10.3
10.05 10.25 10.05 221,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.2
27.2
25.75 27.20 25.65 18,812,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.6
18.6
19.30 19.40 18.30 14,200 0 0 0
HD6
15.6
15.6
15.40 15.90 15.30 42,400 0 0 0
HD8
8.3
8.3
8.40 8.40 8.30 5,000 0 0 0
HDA
3.9
3.9
3.80 3.90 3.70 3,100 0 0 0
HDB
27.1
27.1
26.40 27.05 25.95 8,742,200 0 0 0
HDC
24.9
24.9
23.30 24.87 23.30 3,240,500 0 0 0
HDG
28.1
28.1
26.70 28.05 26.40 10,688,600 0 0 0
HDM
32.3
32.3
32.10 32.30 32.10 1,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 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 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
8.50 8.60 8.50 900 0 0 0
HFC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HFX
8.6
8.6
8.60 8.60 8.60 300 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
103.7
103.7
103.70 103.70 103.70 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.4
9.4
9.24 9.47 9.24 207,400 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.3
9.3
8.68 9.35 8.68 2,952,100 0 0 0
HHV
11.9
11.9
11.65 11.90 11.60 6,840,300 0 0 0
HID
2.7
2.7
2.71 2.78 2.70 99,700 0 0 0
HIG
10.4
10.4
9.30 10.40 9.30 9,600 0 0 0
HII
5.0
5.0
4.86 4.98 4.86 334,300 0 0 0
HIO
10.1
10.1
10.30 10.50 10 252,500 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
32.9
32.9
32.41 32.90 32.41 1,600 0 0 0
HKB
0.8
0.8
0.60 0.80 0.60 113,000 0 0 0
HKT
9.1
9.1
8.60 9.10 8.30 4,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
270.1
270.1
300 300 270.10 200 0 0 0
HLC
13.2
13.2
13.40 13.40 12.40 2,400 0 0 0
HLD
26.2
26.2
26 26.40 25.90 10,500 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 100 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
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HMC
10.5
10.5
10.52 10.84 10.24 16,600 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
12.9
12.9
12.90 15.30 12.70 52,300 0 0 0
HMS
30.4
30.4
30.70 31.20 30.20 21,100 0 0 0
HNB
12.5
12.5
10.70 12.50 10.70 800 0 0 0
HND
13.6
13.6
13.60 13.60 13.40 22,900 0 0 0
HNF
27.1
27.1
27.10 27.10 27.10 100 0 0 0
HNG
4.4
4.4
4.18 4.39 4.15 2,112,100 0 0 0
HNI
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNM
8.9
8.9
8.80 8.90 8.80 72,700 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 4.10 4 10,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 23.80 5,400 0 0 0
HPG
25.6
25.6
25.20 25.70 25 36,326,600 0 0 0
HPH
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72.9
72.9
71 72.90 71 4,100 0 0 0
HPT
21
21
21 21 21 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 5,000 0 0 0
HPX
5.4
5.4
5.19 5.35 5.01 3,292,800 0 0 0
HQC
3.6
3.6
3.54 3.66 3.53 5,499,600 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43.8
43.8
43.90 43.90 41.05 400 0 0 0
HRT
12.5
12.5
12.20 12.70 11.90 84,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.4
20.4
19.60 20.45 19.60 14,166,000 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 500 0 0 0
HSL
4.7
4.7
4.79 4.79 4.67 31,100 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 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 3.70 3.50 129,000 0 0 0
HT1
11.8
11.8
11.65 12 11.60 532,800 0 0 0
HTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4.10 10,900 0 0 0
HTG
43
43
42.50 43.80 42.20 16,900 0 0 0
HTI
15.9
15.9
15.80 15.85 15.80 4,600 0 0 0
HTL
18
18
17.65 18.45 17.65 5,400 0 0 0
HTM
10.5
10.5
10.60 10.60 10.50 700 0 0 0
HTN
9.7
9.7
9.09 9.70 9.05 846,900 0 0 0
HTP
3.5
3.5
3.50 3.50 3.50 621,100 0 0 0
HTT
1.3
1.3
1.30 1.40 1.30 30,200 0 0 0
HTV
9.3
9.3
9.12 9.27 9.12 2,100 0 0 0
HU1
6.7
6.7
6.68 6.68 6.67 5,100 0 0 0
HU4
12.9
12.9
13 13 12.80 23,100 0 0 0
HU6
5.9
5.9
5.90 5.90 5.90 400 0 0 0
HUB
17.8
17.8
17.50 18.50 17.50 50,700 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17.5
17.5
16.90 17.50 16.90 3,238,100 0 0 0
HVA
6.1
6.1
5.90 6.20 5.80 21,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.44 8.88 8.41 993,700 0 0 0
HVN
21.4
21.4
21 21.70 21 3,155,500 0 0 0
HVT
81
81
80.60 81.10 80.40 12,100 0 0 0
HVX
2.6
2.6
2.64 2.64 2.55 6,000 0 0 0
HWS
16.5
16.5
16.30 16.50 16.30 4,400 0 0 0
IBD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ICC
26.7
26.7
26.70 26.70 26.70 400 0 0 0
ICF
4.2
4.2
4.20 4.20 4 500 0 0 0
ICG
7.8
7.8
7.70 7.80 7.70 3,800 0 0 0
ICI
7
7
7 7 7 5,100 0 0 0
ICN
42.4
42.4
42.40 42.60 42.40 3,400 0 0 0
ICT
12.4
12.4
12.10 12.50 11.95 100,400 0 0 0
IDC
60.9
60.9
59.20 61 58.70 1,578,100 0 0 0
IDI
9.3
9.3
9 9.28 8.95 1,171,900 0 0 0
IDJ
6.1
6.1
5.80 6.30 5.80 1,970,800 0 0 0
IDP
250
250
250 250 250 600 0 0 0
IDV
37.7
37.7
37.20 37.90 37.20 16,400 0 0 0
IFS
28.4
28.4
28.30 28.50 28.30 3,400 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.5
14.5
14.15 14.65 14 4,360,500 0 0 0
ILA
4.6
4.6
4.60 4.60 4.40 43,700 0 0 0
ILB
32.5
32.5
31.85 32.70 31.85 6,800 0 0 0
ILC
5.8
5.8
6.70 6.70 5.60 1,300 0 0 0
ILS
10.3
10.3
11.80 11.80 10 15,600 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
43.5
43.5
43 43.95 42.50 109,500 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ING
10.1
10.1
10.10 10.10 10.10 67,100 0 0 0
INN
53.5
53.5
52.50 53.50 52.50 1,300 0 0 0
IPA
13.4
13.4
12.90 13.40 12.90 197,200 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
IST
38.5
38.5
35.50 38.50 35.50 900 0 0 0
ITA
3.8
3.8
3.56 3.80 3.56 1,590,800 0 0 0
ITC
11.3
11.3
10.65 11.25 10.65 625,900 0 0 0
ITD
12.6
12.6
12.10 12.70 12 63,200 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 10,800 0 0 0
ITS
4.4
4.4
4 4.40 4 173,800 0 0 0
IVS
10.5
10.5
10.10 10.70 9.90 154,700 0 0 0
JOS
0.7
0.7
0.70 0.90 0.70 31,900 0 0 0
JVC
3.4
3.4
3.33 3.38 3.30 248,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.6
26.6
25 26.60 24.95 5,768,300 0 0 0
KCB
8.2
8.2
8.30 8.30 8.10 10,400 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 1,800 0 0 0
KDC
55.4
55.4
54.80 55.40 54 762,500 0 0 0
KDH
37.2
37.2
35.50 37.50 35.40 6,300,400 0 0 0
KDM
17.4
17.4
17 17.40 16 12,100 0 0 0
KGM
7.1
7.1
7.40 7.50 6.30 96,700 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 200 0 0 0
KHG
5.4
5.4
5.23 5.39 5.20 5,764,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.71 9.85 9.70 69,900 0 0 0
KHS
12
12
12 12 12 600 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
5.90 5.90 5.90 300 0 0 0
KLB
12
12
11.80 12 11.80 86,200 0 0 0
KMR
3.4
3.4
3.28 3.41 3.28 28,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.8
39.8
39.55 39.80 39.55 286,100 0 0 0
KPF
2.3
2.3
2.30 2.35 2.27 203,800 0 0 0
KSB
19.4
19.4
18.50 19.50 18.45 2,728,800 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
KSF
40.5
40.5
40.30 40.50 40.30 18,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.80 2.90 2.60 374,800 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
40
40
41.50 41.50 39.60 8,200 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 1,500 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
22.9
22.9
22.90 22.90 22.90 900 0 0 0
L12
4.5
4.5
4.30 4.50 4.30 400 0 0 0
L14
32.5
32.5
30.30 32.50 30 250,200 0 0 0
L18
33.8
33.8
30.80 33.80 30.80 159,200 0 0 0
L40
24.7
24.7
21.50 24.70 21.50 1,200 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 1,000 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
17
17
17 17 17 600 0 0 0
LAI
34.3
34.3
31.90 34.50 31.75 41,800 0 0 0
LAS
24.6
24.6
23.63 24.68 23.44 1,436,400 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
22.7
22.7
22.70 22.70 22.50 11,000 0 0 0
LBM
28.7
28.7
27.50 28.70 27.40 52,300 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
10.8
10.8
10.65 10.85 10.55 3,961,400 0 0 0
LCM
1.3
1.3
1.30 1.30 1.20 75,600 0 0 0
LDG
2.0
2.0
1.92 2.03 1.87 6,647,700 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
6.6
6.6
6.63 6.63 6.63 100 0 0 0
LG9
8
8
9 9 8 1,700 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.7
2.7
2.60 2.70 2.60 36,400 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
67.9
67.9
68.50 68.50 66.54 42,900 0 0 0
LHG
39.4
39.4
38.50 39.90 35.75 250,100 0 0 0
LIC
22.5
22.5
22.90 22.90 21 11,600 0 0 0
LIG
3.4
3.4
3.30 3.40 3.20 458,900 0 0 0
LIX
36.8
36.8
36.20 36.80 36 58,800 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
13.2
13.2
12.30 13.20 12.30 1,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.9
15.9
14.90 15.90 14.90 3,500 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
1
1
0.90 1 0.80 114,200 0 0 0
LMI
10
10
10 10 10 200 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 4,900 0 0 0
LPB
30.9
30.9
29.55 30.85 29.55 3,145,300 0 0 0
LPT
9.1
9.1
8.70 9.10 8.70 69,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.7
9.7
9.80 9.90 9.40 21,900 0 0 0
LSS
11.9
11.9
11.60 11.85 11.60 486,100 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.3
15.3
15.20 15.40 15 290,300 0 0 0
M10
24.1
24.1
24 24.10 24 1,800 0 0 0
MA1
33.9
33.9
33.92 33.92 33.92 0 0 0 0
MAC
24
24
24 24 22 20,600 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
MBB
24.1
24.1
23.40 24.10 23.35 21,005,900 0 0 0
MBG
3.4
3.4
3.20 3.40 3.10 361,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
22.90 27.50 22.90 6,271,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.60 9 8.60 5,000 0 0 0
MCH
212.9
212.9
211.10 213.50 211.10 174,700 0 0 0
MCM
37.8
37.8
37.70 37.95 37.40 59,700 0 0 0
MCO
9.7
9.7
9.50 9.70 9.50 12,700 0 0 0
MCP
28.5
28.5
29 29 28.50 4,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
MDF
7.5
7.5
6.80 7.50 6.40 4,400 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
28.4
28.4
25.10 28.40 25.10 200 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MEL
6.3
6.3
6.10 6.30 6.10 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.1
32.1
31.70 32.80 31.50 170,000 0 0 0
MGC
7
7
6.70 7 6.60 23,500 0 0 0
MGG
29
29
29 29 29 100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MH3
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MHC
8.1
8.1
8 8.10 7.90 46,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
18.90 18.90 15.60 4,000 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.8
18.8
17.90 18.75 17.85 581,500 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
MKV
9.5
9.5
9 9.50 8.90 2,000 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
14 14 13.80 3,100 0 0 0
MML
26.4
26.4
25.90 26.80 25.70 15,900 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
17
16.80 17 16.70 228,400 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 553,900 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 0 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.3
11.3
11.12 11.35 11.08 6,598,100 0 0 0
MSH
49
49
48.80 49.75 48.65 334,600 0 0 0
MSN
77.3
77.3
75.40 77.50 75.20 8,146,700 0 0 0
MSR
12.6
12.6
12.30 12.70 12.20 422,800 0 0 0
MST
5
5
4.60 5 4.60 445,700 0 0 0
MTA
4.5
4.5
4.70 4.70 4.40 23,300 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 5 5 5,000 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 100 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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MVC
9
9
8.90 9.30 8.80 9,600 0 0 0
MVN
41.5
41.5
40.80 41.50 40.60 11,300 0 0 0
MWG
69
69
66 69.50 65.90 18,518,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
16.6
16.6
16.05 16.64 16.05 339,800 0 0 0
NAG
11.2
11.2
11 11.20 11 198,900 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
26.9
26.9
26.90 26.90 26.90 100 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.4
18.4
18.10 18.40 18.10 10,800 0 0 0
NAW
8
8
8 8 8 500 0 0 0
NBB
22.8
22.8
22.15 23 22.10 56,400 0 0 0
NBC
11.6
11.6
11.50 11.70 11.40 59,900 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 2,100 0 0 0
NBP
12.6
12.6
12.60 12.60 12.60 200 0 0 0
NBT
17
17
17 17 17 0 0 0 0
NBW
30.3
30.3
28.50 30.30 28.50 200 0 0 0
NCG
10.9
10.9
10.80 10.90 10.80 3,900 0 0 0
NCS
28.3
28.3
28.30 28.30 28.30 100 0 0 0
NCT
97.1
97.1
96.40 97.20 96.40 16,400 0 0 0
ND2
33.0
33.0
32.10 33.04 32.10 900 0 0 0
NDC
132
132
132 132 132 1,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9 9.50 9 247,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.30 6.30 6.10 3,500 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 3,600 0 0 0
NED
6.5
6.5
6.40 6.60 6.40 277,500 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NET
87.2
87.2
88.65 88.65 87.23 1,300 0 0 0
NFC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
24.4
24.4
23.20 24.35 23 756,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.6
15.6
15.40 15.75 15 417,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.8
11.8
11.65 11.75 11.65 5,400 0 0 0
NHV
0.9
0.9
1 1 0.90 103,100 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
20.7
20.7
19.90 20.95 19.80 6,577,500 0 0 0
NLG
39.5
39.5
37.90 39.65 37.50 3,462,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.6
22.6
22.21 22.60 22.21 20,200 0 0 0
NNT
53
53
53 53 53 1,500 0 0 0
NO1
6.8
6.8
6.70 6.77 6.68 164,900 0 0 0
NOS
1
1
1 1 1 800 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
3.60 3.70 3.50 585,800 0 0 0
NS2
18.2
18.2
18.10 18.20 18.10 1,800 0 0 0
NSC
79.9
79.9
78.50 79.90 78.40 9,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.70 4.90 4.70 74,700 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 0 0 0 0
NT2
19.4
19.4
19 19.40 18.90 869,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
203
203
200.50 203 196 13,300 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
23.8
23.8
22.95 24.10 22.65 6,005,800 0 0 0
NTP
70.9
70.9
64 70.90 63.80 1,554,900 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NTW
15.3
15.3
16.90 16.90 15.30 3,500 0 0 0
NUE
9.1
9.1
9.20 9.20 9.10 3,800 0 0 0
NVB
9
9
8.80 9.10 8.70 148,900 0 0 0
NVL
12.0
12.0
11.25 11.95 11.25 35,447,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.6
8.6
7.80 8.58 7.70 3,300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.4
6.4
5.90 6.50 5.90 16,900 0 0 0
OCB
12.0
12.0
12.17 12.21 12 3,355,100 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 15,300 0 0 0
ODE
43.5
43.5
43.20 43.60 43.20 23,600 0 0 0
OGC
5.1
5.1
4.85 5.15 4.82 369,800 0 0 0
OIL
14.9
14.9
14.31 15.29 13.81 4,641,500 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 22,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
OPC
23.8
23.8
23.80 24 23.50 7,500 0 0 0
ORS
13.0
13.0
12.30 13.15 12.25 5,397,600 0 0 0
PAC
42.5
42.5
42 42.65 41.95 16,800 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
23.0
23.0
22.30 23 22.30 1,270,600 0 0 0
PAP
22.6
22.6
22.60 22.60 22.60 1,500 0 0 0
PAS
3.7
3.7
3.60 3.70 3.60 136,700 0 0 0
PAT
86.7
86.7
87.10 87.50 86.20 16,800 0 0 0
PBC
7.5
7.5
7.40 7.60 7.30 84,400 0 0 0
PBP
13.6
13.6
13.40 13.60 13.10 20,000 0 0 0
PBT
9.8
9.8
9.10 9.80 9.10 200 0 0 0
PC1
29
29
28.20 29.10 28.15 2,899,600 0 0 0
PCC
21
21
21 21 21 0 0 0 0
PCE
18.8
18.8
18.61 18.79 18.23 2,700 0 0 0
PCF
4.8
4.8
4.80 5 4.80 1,500 0 0 0
PCG
5.3
5.3
5.30 5.30 5.30 900 0 0 0
PCH
10.7
10.7
10.50 10.70 10.50 99,100 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 1,000 0 0 0
PCT
12.4
12.4
12 12.40 12 7,200 0 0 0
PDB
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PDC
5.1
5.1
5.10 5.10 5 1,000 0 0 0
PDN
114.1
114.1
114.10 114.10 114.10 0 0 0 0
PDR
18.8
18.8
17.80 18.80 17.50 18,149,400 0 0 0
PDV
14.9
14.9
13.80 15.40 13.80 60,800 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
27.0
27.0
25.90 27.10 25.70 1,319,600 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 68,100 0 0 0
PGB
16.6
16.6
16.70 16.70 16.60 1,100 0 0 0
PGC
14.3
14.3
14.20 14.35 14.20 60,400 0 0 0
PGD
31.9
31.9
31.88 31.93 31.88 4,200 0 0 0
PGI
23.9
23.9
23.85 23.90 23.85 2,700 0 0 0
PGN
6.4
6.4
6.20 6.40 6.20 11,000 0 0 0
PGS
33
33
33 33 33 400 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 3,200 0 0 0
PGV
22.1
22.1
22.15 22.15 21.60 10,600 0 0 0
PHC
5.4
5.4
5.42 5.42 5.35 102,800 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75
75
75 75 75 100 0 0 0
PHP
26.7
26.7
25.60 26.70 25.60 98,100 0 0 0
PHR
57.8
57.8
55.50 57.90 55.50 156,000 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.6
32.6
32.59 32.59 32.59 100 0 0 0
PIC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.50 9.50 9.30 900 0 0 0
PIT
6.1
6.1
5.65 6.05 5.63 4,100 0 0 0
PIV
3.3
3.3
3.20 3.40 3.10 155,200 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 100 0 0 0
PLA
5.2
5.2
4.60 5.20 4.60 1,600 0 0 0
PLC
26.2
26.2
26 26.60 25.80 324,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
5.4
5.4
5 5.40 4 12,600 0 0 0
PLP
4.8
4.8
4.83 4.84 4.69 53,400 0 0 0
PLX
50.6
50.6
49.10 51.70 49.05 4,586,000 0 0 0
PMB
10.4
10.4
10.70 10.70 10.20 4,900 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 0 0 0 0
PMG
8.2
8.2
7.70 8.20 7.70 300 0 0 0
PMJ
17.8
17.8
18 18 17.80 200 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 0 0 0 0
PMS
32.1
32.1
31.50 32.10 31.50 1,800 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
98.1
98.1
96.80 98.30 96.10 1,726,700 0 0 0
PNP
21
21
21 21 21 400 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
21.9
21.9
21.80 21.90 20.50 2,100 0 0 0
POT
18.4
18.4
18.40 18.40 18.40 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 3,700 0 0 0
POW
13.5
13.5
13.10 13.55 13.10 7,606,900 0 0 0
PPC
13.5
13.5
13.25 13.50 13.20 455,900 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
29.9
29.9
29.80 30.10 29.50 38,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
16.80 17 16.80 1,300 0 0 0
PPS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 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 1,300 0 0 0
PRE
18.7
18.7
18.80 18.80 18.50 10,900 0 0 0
PRO
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PRT
11
11
10.80 12 10.80 17,900 0 0 0
PSB
8.4
8.4
8 8.40 7.80 193,000 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 7,000 0 0 0
PSD
13.1
13.1
12.80 13.10 12.60 111,600 0 0 0
PSE
10.8
10.8
10.60 10.80 10.60 3,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.3
5.3
5.10 5.35 5.10 587,300 0 0 0
PSI
7.7
7.7
7.30 7.70 7.20 122,800 0 0 0
PSL
13.1
13.1
12.11 13.10 12.11 200 0 0 0
PSN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSW
7.8
7.8
7.53 7.82 7.53 41,600 0 0 0
PTB
65.5
65.5
64.50 66.50 64.50 120,200 0 0 0
PTC
4.9
4.9
4.80 4.90 4.79 16,700 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.1
30.1
30.90 30.90 30.10 3,300 0 0 0
PTL
3.3
3.3
3.15 3.29 3.15 98,200 0 0 0
PTO
19
19
19 19 19 100 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 8.50 500 0 0 0
PTT
11
11
8.20 11 8.20 2,100 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 7,300 0 0 0
PTX
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PV2
2.5
2.5
2.30 2.50 2.30 29,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28
28
26.90 28.40 26.50 290,300 0 0 0
PVC
13.3
13.3
12.90 13.40 12.90 771,900 0 0 0
PVD
27.2
27.2
26.60 27.30 26.45 4,909,200 0 0 0
PVE
1.9
1.9
1.90 1.90 1.70 28,000 0 0 0
PVG
7.1
7.1
6.90 7.10 6.90 113,300 0 0 0
PVH
0.7
0.7
0.60 0.70 0.50 28,100 0 0 0
PVI
49.8
49.8
48.63 50.51 48.16 211,600 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
8.1
8.1
8.30 8.30 7.80 95,200 0 0 0
PVR
1
1
1 1.10 1 36,700 0 0 0
PVS
39.6
39.6
34.90 39.80 34.90 3,420,000 0 0 0
PVT
28.8
28.8
28.10 29.15 27.80 3,912,200 0 0 0
PVV
1.6
1.6
1.60 1.60 1.30 4,500 0 0 0
PVX
2
2
2 2.10 1.90 1,710,200 0 0 0
PVY
2.6
2.6
2.70 2.70 2.50 7,800 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 18,300 0 0 0
PWS
11
11
11 11 11 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1 1.20 1 1,100 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 43,500 0 0 0
PXL
13
13
12.60 13.10 12.60 95,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 15,200 0 0 0
PXS
3
3
3 3.10 2.90 361,300 0 0 0
PXT
3.1
3.1
3 3.20 3 156,700 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
6.2
6.2
5.90 6.24 5.88 1,076,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.7
36.7
36.50 36.70 36.50 300 0 0 0
QNC
6.9
6.9
6.90 6.90 6.80 10,600 0 0 0
QNP
37.8
37.8
37.80 37.80 36.80 3,700 0 0 0
QNS
46.7
46.7
46.04 46.72 45.84 607,800 0 0 0
QNT
4.6
4.6
4.60 4.60 4.60 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
29
29
29 29 29 100 0 0 0
QSP
26
26
25.50 26 25.50 400 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
15
15
13.80 15 13.80 6,100 0 0 0
QTP
14.6
14.6
14.50 14.80 14.50 240,000 0 0 0
RAL
146
146
146.30 146.60 145.70 16,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 29,600 0 0 0
RCL
12.1
12.1
12.10 12.20 12.10 2,500 0 0 0
RDP
2.9
2.9
2.99 2.99 2.82 2,819,900 0 0 0
REE
69.9
69.9
67.60 69.90 67.60 1,118,800 0 0 0
RIC
3.4
3.4
3.50 3.60 3.40 6,100 0 0 0
RTB
24.8
24.8
24.80 24.80 24.80 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
39
39
39 39 39 0 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 600 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
12.8
12.8
12.80 12.80 12.80 400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9
9
8.70 9 8.50 269,700 0 0 0
SAB
56.3
56.3
55.60 56.50 55.50 946,500 0 0 0
SAC
24
24
24.40 24.40 23.40 2,900 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.7
6.7
6.54 6.72 6.47 590,000 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.6
29.6
28.99 29.58 28.99 14,100 0 0 0
SAV
22
22
22.10 22.65 22 107,900 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
32.2
32.2
31.50 32.20 31.50 1,700 0 0 0
SBB
14.7
14.7
15 16 14.70 79,700 0 0 0
SBD
7
7
7.10 7.20 7 51,300 0 0 0
SBG
14.6
14.6
13.75 14.55 13.75 526,900 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SBL
7
7
7 7 7 500 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 900 0 0 0
SBS
5.5
5.5
5.20 5.50 5.20 1,371,200 0 0 0
SBT
12.9
12.9
12.60 12.90 12.55 2,763,800 0 0 0
SBV
10.8
10.8
10.40 10.75 10.15 14,700 0 0 0
SC5
17.7
17.7
17.65 17.65 17.65 100 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 1,400 0 0 0
SCG
65.4
65.4
65.20 65.50 65.10 45,200 0 0 0
SCI
9.5
9.5
9.40 9.50 9.20 40,900 0 0 0
SCJ
3.5
3.5
3.40 3.50 3.40 4,600 0 0 0
SCL
26
26
25.80 26 25.80 10,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.8
5.8
5.60 5.84 5.55 2,823,000 0 0 0
SCS
85
85
83.80 85 83.40 169,800 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 300 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
6.1
6.1
6.10 6.10 6.10 5,000 0 0 0
SD5
7.8
7.8
7.70 7.80 7.70 11,300 0 0 0
SD6
2.6
2.6
2.40 2.70 2.40 52,200 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.7
12.7
12.50 12.80 12.50 32,600 0 0 0
SDA
5.4
5.4
5.30 5.60 5.20 119,700 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 45,200 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
18.40 18.50 17.50 1,100 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SDP
1
1
1 1.10 1 15,900 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
28
28
29.10 29.10 28 1,200 0 0 0
SEB
49
49
49.10 49.10 49 200 0 0 0
SED
21.4
21.4
21.20 21.40 21 5,100 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.9
21.9
21.85 21.85 21.85 100 0 0 0
SFG
10.6
10.6
10.50 10.70 10.30 8,100 0 0 0
SFI
31.2
31.2
31.80 31.80 31.20 700 0 0 0
SFN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SGB
13.3
13.3
13.10 13.30 13.10 6,800 0 0 0
SGC
104.1
104.1
108.55 108.55 104.09 8,300 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
25
25
25 25 25 500 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 300 0 0 0
SGN
81.6
81.6
81.79 81.99 81.02 34,800 0 0 0
SGP
23.6
23.6
22.10 23.70 22.10 202,000 0 0 0
SGR
28.9
28.9
28.20 29.15 27.65 285,200 0 0 0
SGS
18
18
16.90 18 16.90 7,100 0 0 0
SGT
14
14
13.80 14 13.50 16,600 0 0 0
SHA
4.5
4.5
4.31 4.50 4.30 3,900 0 0 0
SHB
10.6
10.6
10.45 10.65 10.40 15,104,000 0 0 0
SHC
14.2
14.2
14 14.20 14 800 0 0 0
SHE
10.4
10.4
10.40 10.40 10.30 800 0 0 0
SHG
2.2
2.2
2.20 2.20 2 17,500 0 0 0
SHI
14.9
14.9
14.85 14.85 14.65 210,400 0 0 0
SHN
7
7
7.50 7.50 6.30 12,300 0 0 0
SHP
35.1
35.1
35.20 35.20 35.05 3,200 0 0 0
SHS
16.2
16.2
15.20 16.30 15.20 18,157,200 0 0 0
SID
13.6
13.6
12.60 13.80 12.60 8,600 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 10.80 700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.55 15.85 15.55 191,800 0 0 0
SJE
27.2
27.2
26.70 27.30 26.50 191,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.70 13.80 13.70 3,300 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SJS
63.9
63.9
62.90 64.60 62.50 30,600 0 0 0
SKG
12.9
12.9
12.80 12.95 12.60 249,700 0 0 0
SKH
29.1
29.1
29 29.10 28.80 3,400 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 400 0 0 0
SKV
38.3
38.3
37.50 38.30 37.50 9,800 0 0 0
SLS
194.1
194.1
192.50 195.40 192.50 13,700 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
SMB
35.0
35.0
35.05 35.05 34.91 80,200 0 0 0
SMC
10.4
10.4
10 10.60 9.99 1,471,900 0 0 0
SMN
13.5
13.5
12.70 13.50 12.70 200 0 0 0
SMT
5.1
5.1
5.20 5.20 5.10 1,700 0 0 0
SNC
21.7
21.7
21.70 21.70 21.70 100 0 0 0
SNZ
35.1
35.1
35.10 35.10 35.10 3,600 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 200 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.10 2.20 2 23,300 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 1,200 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
3.9
3.9
3.80 4 3.80 457,300 0 0 0
SRB
2
2
2.10 2.10 2 9,100 0 0 0
SRC
28.9
28.9
29.08 29.28 28.89 4,000 0 0 0
SRF
9.8
9.8
8.99 9.84 8.82 105,900 0 0 0
SRT
10.2
10.2
10.10 10.60 10.10 53,900 0 0 0
SSB
19.1
19.1
19.08 19.13 18.91 2,739,200 0 0 0
SSC
35.2
35.2
35.20 35.20 35.20 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
11 11 11 100 0 0 0
SSH
68.5
68.5
67.80 68.50 67.80 51,800 0 0 0
SSI
32.7
32.7
31.25 32.70 31.15 27,282,400 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.3
1.3
1.20 1.30 1.20 6,700 0 0 0
ST8
8.0
8.0
7.70 8.22 7.65 414,400 0 0 0
STB
29.4
29.4
28.95 29.45 28.95 8,293,900 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
STG
43.8
43.8
38.20 43.80 38.20 400 0 0 0
STH
7.2
7.2
7.10 7.20 6.90 11,400 0 0 0
STK
26.8
26.8
26.20 26.90 24.55 173,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.4
26.4
25.51 26.69 25.51 10,400 0 0 0
SVD
2.9
2.9
2.88 2.95 2.88 1,900 0 0 0
SVG
4.8
4.8
4.80 4.80 4.80 100 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 10,900 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 0 0 0 0
SWC
29.5
29.5
29.30 29.60 29.30 1,800 0 0 0
SZB
40
40
40 40.50 40 2,100 0 0 0
SZC
37.8
37.8
35.95 37.90 35.75 2,064,400 0 0 0
SZE
12.4
12.4
12.40 12.40 12.40 200 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SZL
43.3
43.3
42.95 43.30 42.65 13,400 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
12.8
12.8
13.30 13.30 12.40 17,900 0 0 0
TAL
17.8
17.8
17.86 17.86 17.58 9,500 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
38.6
38.6
39.53 39.53 37.39 43,700 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
7 7 7 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
21.5
21.5
21.15 21.55 21.05 21,418,700 0 0 0
TCD
5.2
5.2
5 5.25 5 769,000 0 0 0
TCH
18.2
18.2
17.15 18.15 17.05 17,805,100 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
35
35
34.80 35 34.75 13,400 0 0 0
TCM
48.1
48.1
46.70 48.20 46.40 3,001,700 0 0 0
TCO
13.8
13.8
13.80 13.90 13.70 368,900 0 0 0
TCR
3.4
3.4
3.38 3.38 3.38 200 0 0 0
TCT
18.5
18.5
18.60 18.70 18.40 24,500 0 0 0
TCW
30.5
30.5
30.80 30.80 30.50 3,600 0 0 0
TDB
41
41
41 41 41 900 0 0 0
TDC
12.1
12.1
11.60 12.25 11.55 2,477,200 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 300 0 0 0
TDG
5.2
5.2
5.22 5.22 5.11 70,500 0 0 0
TDH
3.0
3.0
2.83 2.99 2.83 125,300 0 0 0
TDM
49
49
49.25 49.25 48.90 1,700 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.2
34.2
33.50 35.50 32.20 88,000 0 0 0
TDS
12.8
12.8
12.60 13 12.30 33,500 0 0 0
TDT
7.1
7.1
7 7.10 7 48,700 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
51
51
46 51 46 700 0 0 0
TEG
9.4
9.4
9.12 9.75 8.80 408,400 0 0 0
TEL
9.7
9.7
9.70 9.70 9.70 1,300 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
25.9
25.9
25.80 26.30 25.80 11,600 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 5,200 0 0 0
TH1
3.6
3.6
3.10 3.60 3.10 300 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.5
35.5
35.50 35.50 35.20 2,300 0 0 0
THG
43.5
43.5
42.05 43.50 41.60 93,400 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
8.1
8.1
8.40 8.40 8.10 300 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.8
12.8
12.70 12.90 12.70 5,700 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TID
25.1
25.1
24.50 25.20 24.50 18,400 0 0 0
TIE
5
5
5 5 5 400 0 0 0
TIG
13.6
13.6
12.80 13.70 12.70 2,446,100 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TIP
23.9
23.9
23.25 24 23.05 516,200 0 0 0
TIS
5.9
5.9
5.70 6 5.70 36,700 0 0 0
TIX
34.8
34.8
35 35 34.80 300 0 0 0
TJC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
1.90 2.20 1.80 259,100 0 0 0
TKU
13
13
13 13 13 3,800 0 0 0
TL4
6.1
6.1
6 6.20 6 150,700 0 0 0
TLD
5.1
5.1
5.20 5.20 5.12 17,400 0 0 0
TLG
52.0
52.0
50.78 51.96 50.58 146,800 0 0 0
TLH
5.8
5.8
5.59 5.89 5.58 1,243,000 0 0 0
TLI
4.4
4.4
4.40 4.40 4.30 2,900 0 0 0
TLP
6.4
6.4
6.50 6.50 6.30 20,600 0 0 0
TLT
15.4
15.4
15.40 15.60 15.40 600 0 0 0
TMB
70.5
70.5
68.10 70.50 68 6,300 0 0 0
TMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.1
71.1
71.10 71.10 71.10 100 0 0 0
TMS
50.0
50.0
49 50 48.50 5,200 0 0 0
TMT
7.5
7.5
7.58 7.58 7.21 28,100 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TN1
13
13
13 13 13 0 0 0 0
TNA
4.4
4.4
4.30 4.42 4.20 132,400 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.5
37.5
34.25 37.45 34.25 1,000 0 0 0
TNG
28.1
28.1
26.90 28.20 26.70 5,111,800 0 0 0
TNH
20.8
20.8
20.33 20.98 20.10 1,100,700 0 0 0
TNI
2.4
2.4
2.27 2.41 2.27 119,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TNS
4.2
4.2
4.10 4.60 4 84,000 0 0 0
TNT
4.2
4.2
4.05 4.19 4.05 194,700 0 0 0
TNW
9.7
9.7
9.70 9.80 9.70 1,400 0 0 0
TOP
1.4
1.4
1.40 1.40 1.20 16,200 0 0 0
TOS
58
58
57.80 58.50 57.70 30,700 0 0 0
TOT
17.7
17.7
17.27 17.73 16.73 7,700 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
TPB
17.5
17.5
17.15 17.55 17.15 8,172,700 0 0 0
TPC
6.7
6.7
6.69 6.69 6.69 5,000 0 0 0
TPH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
78.4
78.4
78 78.40 77.50 1,200 0 0 0
TRC
38.6
38.6
37.60 38.55 37.60 12,400 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
5.3
5.3
5.40 5.40 5.10 17,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.7
44.7
47 47 43.80 5,200 0 0 0
TSC
2.7
2.7
2.65 2.73 2.60 261,700 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 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 100 0 0 0
TST
4.5
4.5
5 5 4.40 1,200 0 0 0
TTA
10.5
10.5
10.25 10.55 10.25 806,400 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 0 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
3.5
3.5
3.38 3.57 3.38 1,374,400 0 0 0
TTG
14.4
14.4
14.50 14.50 14.40 1,100 0 0 0
TTH
2.9
2.9
2.70 2.90 2.70 329,200 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
15.7
15.7
15 15.80 15 280,500 0 0 0
TTP
89
89
88 89 88 500 0 0 0
TTS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 700 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.7
22.7
22.50 22.80 22.20 4,200 0 0 0
TV2
32.8
32.8
31.50 32.90 31.35 404,000 0 0 0
TV3
12.1
12.1
11.80 12.10 11.80 6,000 0 0 0
TV4
14
14
13.80 14 13.80 10,700 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
9.1
9.1
8.66 9.10 8.65 1,030,000 0 0 0
TVC
10
10
9.60 10.10 9.60 634,300 0 0 0
TVD
12.6
12.6
12.60 12.70 12.50 32,200 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
9.6
9.6
9.20 9.60 9 1,270,800 0 0 0
TVS
20.1
20.1
19.75 20.15 19.30 458,100 0 0 0
TVT
16.3
16.3
15.75 16.30 15.75 5,100 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.9
4.9
5.10 5.30 4.90 48,000 0 0 0
TYA
12.9
12.9
12.75 13 12.75 6,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.30 12,800 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
38
38
38 38 38 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.4
8.4
8.50 8.60 8.30 15,400 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
19.9
19.9
19.90 19.90 19.90 100 0 0 0
V11
0.5
0.5
0.50 0.60 0.50 2,800 0 0 0
V12
12.1
12.1
12.10 12.10 12.10 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.20 6.60 6.20 900 0 0 0
VAB
9.1
9.1
9 9.10 8.90 208,800 0 0 0
VAF
13.1
13.1
13.05 13.05 13.05 0 0 0 0
VAV
41.5
41.5
41.50 41.50 41 800 0 0 0
VBB
10
10
9.90 10 9.90 8,700 0 0 0
VBC
19.7
19.7
19.70 19.70 19.70 200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
9
9
9 9 9 100 0 0 0
VC2
7.5
7.5
7 7.60 6.90 145,300 0 0 0
VC3
28
28
27.60 28.10 27.40 346,500 0 0 0
VC5
0.9
0.9
1.10 1.10 0.90 1,000 0 0 0
VC6
26.2
26.2
23.90 26.20 21.60 21,300 0 0 0
VC7
9.1
9.1
8.40 9.10 8.30 652,700 0 0 0
VC9
4.3
4.3
3.90 4.30 3.80 51,900 0 0 0
VCA
8.7
8.7
8.68 8.80 8.68 2,000 0 0 0
VCB
88.1
88.1
88 88.90 88 1,370,400 0 0 0
VCC
10
10
10 10 9.80 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.5
218.5
218.50 218.50 218.40 500 0 0 0
VCG
19.1
19.1
18.65 19.15 18.50 5,164,000 0 0 0
VCI
36.0
36.0
34.31 36.08 34.23 6,641,800 0 0 0
VCM
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VCP
23.2
23.2
22.80 23.20 22.80 32,800 0 0 0
VCR
25.1
25.1
25.40 25.70 25.10 2,700 0 0 0
VCS
67.2
67.2
64.80 67.20 63.70 441,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 30 0 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 1,100 0 0 0
VDP
34.3
34.3
34.20 34.30 34.20 200 0 0 0
VDS
20.7
20.7
19.40 20.65 19.40 3,043,000 0 0 0
VDT
20
20
20 20 20 100 0 0 0
VE1
3.7
3.7
3.60 3.70 3.50 47,300 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 0 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
1.9
1.9
1.90 1.90 1.80 29,700 0 0 0
VEA
43
43
42.10 43.10 41.80 1,076,700 0 0 0
VEC
8.3
8.3
8.20 8.30 8.10 11,800 0 0 0
VEF
207.9
207.9
202 207.90 200.10 4,600 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 4,300 0 0 0
VET
22.2
22.2
22.70 23 22.10 3,100 0 0 0
VFC
72.8
72.8
72.80 72.80 72.80 0 0 0 0
VFG
66.8
66.8
64.80 66.80 64.80 71,800 0 0 0
VFR
12.8
12.8
11.90 12.90 11.40 10,200 0 0 0
VGC
43.1
43.1
40.80 43.10 40.50 2,046,700 0 0 0
VGG
41.9
41.9
41 42 40.90 17,200 0 0 0
VGI
67.8
67.8
64.70 68 64 1,783,900 0 0 0
VGL
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VGP
27.9
27.9
27.90 27.90 27.90 1,200 0 0 0
VGR
54.2
54.2
54.10 54.19 53.61 700 0 0 0
VGS
34.9
34.9
32.50 35.20 32 1,630,700 0 0 0
VGT
15.4
15.4
14.40 15.40 14.40 4,325,100 0 0 0
VGV
30
30
30 30 30 100 0 0 0
VHC
72
72
70.90 72.20 70.50 483,100 0 0 0
VHD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VHE
3.1
3.1
3 3.20 2.90 499,600 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 771,800 0 0 0
VHH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
38.4
38.4
38.20 38.70 38 14,796,100 0 0 0
VIB
18.1
18.1
17.74 18.12 17.74 4,174,800 0 0 0
VIC
41.2
41.2
40.90 41.60 40.90 2,307,000 0 0 0
VID
5.8
5.8
5.55 5.80 5.53 50,800 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VIF
18.2
18.2
18.30 18.30 17 1,400 0 0 0
VIG
7.1
7.1
6.80 7.20 6.70 259,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.4
13.4
13 13.50 13 526,500 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17
17
15.70 17.90 15.70 74,200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.0
12.0
11.25 11.95 11.20 55,165,900 0 0 0
VJC
105
105
103.20 106 102 1,082,800 0 0 0
VLA
13.4
13.4
13.40 13.40 13.40 100 0 0 0
VLB
35
35
34.70 35 34.20 52,900 0 0 0
VLC
18.9
18.9
18.50 19 18.50 196,600 0 0 0
VLF
1
1
0.90 1.10 0.90 4,900 0 0 0
VLG
9.3
9.3
9.10 9.30 9 29,700 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
6.7
6.7
6.20 6.70 6.20 5,500 0 0 0
VMD
18
18
18 18.35 18 11,400 0 0 0
VMG
4.8
4.8
4.60 4.80 4.50 14,600 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.3
23.3
23 23.30 23 1,000 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
21
21
20 22 18.20 80,100 0 0 0
VNB
10.7
10.7
10.40 11 10.30 41,600 0 0 0
VNC
40.6
40.6
40.50 40.70 40.50 10,500 0 0 0
VND
14.5
14.5
13.88 14.65 13.88 18,120,600 0 0 0
VNE
3.9
3.9
3.87 3.90 3.75 139,600 0 0 0
VNF
11
11
11 11 11 0 0 0 0
VNG
8.6
8.6
8.62 8.62 8.27 6,200 0 0 0
VNH
1.4
1.4
1.30 1.40 1.30 33,000 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.1
16.1
16.01 16.06 15.82 19,000 0 0 0
VNM
73.8
73.8
74 74.10 73.20 7,392,900 0 0 0
VNP
11.6
11.6
11.40 11.60 11.40 6,100 0 0 0
VNR
24.7
24.7
24.13 24.70 24.13 26,500 0 0 0
VNS
10.4
10.4
10.40 10.45 10.40 6,100 0 0 0
VNT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
530
530
512 530 510 900 0 0 0
VOC
18.1
18.1
18.20 18.20 17.60 9,300 0 0 0
VOS
17.1
17.1
16.20 17.10 16.10 4,574,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.4
18.4
18.05 18.45 18 23,592,000 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.8
26.8
26.80 27 26.80 5,200 0 0 0
VPG
12.8
12.8
12.35 12.85 12.20 561,400 0 0 0
VPH
9
9
8.99 9.10 8.45 371,500 0 0 0
VPI
58
58
57.80 58.30 57.70 1,001,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.5
9.5
9.49 9.49 9.48 700 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VRC
8.9
8.9
8.20 8.96 8.19 11,200 0 0 0
VRE
18.3
18.3
17.95 18.45 17.90 8,623,500 0 0 0
VRG
26.1
26.1
26.10 26.50 25.90 88,000 0 0 0
VSA
23.1
23.1
22.40 23.40 22.40 4,100 0 0 0
VSC
17.5
17.5
16.93 17.67 16.84 5,544,200 0 0 0
VSE
7.1
7.1
7 7.40 6.90 8,100 0 0 0
VSF
32
32
32 32 32 3,900 0 0 0
VSG
1.8
1.8
1.90 1.90 1.80 3,900 0 0 0
VSH
49.9
49.9
52 52 49.50 26,000 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 600 0 0 0
VSM
19
19
19 19 19 0 0 0 0
VSN
19.1
19.1
18.74 19.32 17.96 12,300 0 0 0
VST
2.9
2.9
2.70 3 2.70 73,800 0 0 0
VTA
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VTB
10.4
10.4
10.15 10.35 10.15 5,100 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 1,900 0 0 0
VTD
8.2
8.2
7.80 8.20 7.80 67,600 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
7.7
7.7
7.40 7.70 7.40 200 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
63.5
63.5
62.70 63.90 62 23,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.1
14.1
13.80 14.30 13.75 672,400 0 0 0
VTP
75.5
75.5
72.30 76.20 71.80 898,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.4
22.4
21.80 22.50 21.50 54,200 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
4.90 5 4.90 10,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
15 15.40 14.60 714,900 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
17
17
17 17 17 300 0 0 0
VW3
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VWS
14.5
14.5
14.50 14.50 14.50 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 15.60 100 0 0 0
WCS
253
253
240.10 254 240.10 1,300 0 0 0
WSB
48.7
48.7
48.70 48.70 48.70 0 0 0 0
WSS
5.1
5.1
5.10 5.10 4.90 6,300 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 900 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 400 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
23.1
23.1
23.10 23.10 23.10 100 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7 7.20 7 12,300 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
6
6
6.10 6.10 6 7,200 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
YBM
10.7
10.7
10.69 10.69 10.69 0 0 0 0
YEG
9.2
9.2
9.07 9.29 9.03 1,424,000 0 0 0
YTC
27.5
27.5
25.90 28 25.90 500 0 0 0
^HASTC
235.2
235.2
228.54 235.18 226.68 87,012,374 0 0 0
^UPCOM
93.4
93.4
92.18 93.45 92.17 71,436,079 0 0 0
^VN30
1,291.7
1,291.7
1,269.32 1,291.89 1,268.30 282,855,300 0 0 0
^VNINDEX
1,252.2
1,252.2
1,228.27 1,253.24 1,227.94 917,105,181 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |