DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/08/2024

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 20/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34
34
33.50 35 30.10 4,500 0 0 0
AAA
10.8
10.8
10.65 10.85 10.60 5,622,200 0 0 0
AAH
4.2
4.2
4.10 4.30 4.10 1,534,000 0 0 0
AAM
7.6
7.6
7.60 7.60 7.59 700 0 0 0
AAS
7.4
7.4
7.30 7.50 7.20 373,900 0 0 0
AAT
3.5
3.5
3.51 3.53 3.50 102,800 0 0 0
AAV
6.1
6.1
6 6.10 5.90 516,500 0 0 0
ABB
7.8
7.8
7.80 7.80 7.70 656,700 0 0 0
ABC
11.8
11.8
11.69 11.98 11.69 45,900 0 0 0
ABI
25.9
25.9
25.50 26 25.50 42,800 0 0 0
ABR
12.1
12.1
12.05 12.05 12.05 0 0 0 0
ABS
4.4
4.4
4.39 4.39 4.27 345,100 0 0 0
ABT
41
41
41 41 41 100 0 0 0
ABW
9.1
9.1
9.10 9.20 9 108,300 0 0 0
ACB
24.1
24.1
24.05 24.30 24 5,413,000 0 0 0
ACC
13.8
13.8
13.80 13.80 13.65 7,500 0 0 0
ACE
33.3
33.3
34 34 33.30 10,100 0 0 0
ACL
11.9
11.9
12.05 12.05 11.80 23,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.1
7.1
7.10 7.10 7.10 200 0 0 0
ACV
113.9
113.9
112.60 114 112 188,500 0 0 0
ADC
21.9
21.9
20.50 21.90 20.50 1,200 0 0 0
ADG
13.3
13.3
13.35 13.40 12.90 3,500 0 0 0
ADS
10.8
10.8
10.80 10.85 10.60 119,400 0 0 0
AFX
7.9
7.9
7.80 7.90 7.60 53,400 0 0 0
AG1
9.2
9.2
9 9.20 7.80 10,700 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
18.2
18.2
17.60 18.30 17.40 686,000 0 0 0
AGM
3.1
3.1
3.10 3.10 3 77,600 0 0 0
AGP
40.5
40.5
40.50 40.60 40.50 14,800 0 0 0
AGR
18.6
18.6
18.30 18.85 17.95 2,357,200 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12
12
12.50 12.50 12 300 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ALV
6
6
6.40 6.40 5.90 22,600 0 0 0
AMC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
AME
5.5
5.5
5.60 5.60 5.50 800 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
AMS
10.4
10.4
10.59 10.59 10.30 126,000 0 0 0
AMV
3.1
3.1
3.10 3.20 3 499,800 0 0 0
ANT
17.7
17.7
17 18.80 16.70 33,100 0 0 0
ANV
33
33
32.55 33.15 32.30 1,173,200 0 0 0
APF
59
59
59 59 58 27,300 0 0 0
APG
12
12
12.10 12.35 12 71,700 0 0 0
APH
8.6
8.6
8.59 8.61 8.39 2,793,100 0 0 0
API
7.9
7.9
7.50 8 7.30 1,361,900 0 0 0
APL
17.1
17.1
17.10 17.10 17.10 0 0 0 0
APP
12.9
12.9
12.90 12.90 12.90 300 0 0 0
APS
7.2
7.2
7 7.30 7 920,800 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
23.1
23.1
23.10 23.10 23.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.1
19.1
19.45 19.45 19.10 400 0 0 0
ASM
9.5
9.5
9.27 9.70 9.27 1,609,300 0 0 0
ASP
4.2
4.2
4.22 4.22 4.13 48,200 0 0 0
AST
58.4
58.4
58.90 58.90 58.10 5,900 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
56
56
56 56 56 100 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
11.9
11.9
11.90 11.90 11.80 3,700 0 0 0
BAF
18.6
18.6
18.65 18.95 18.50 2,634,900 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
39.1
39.1
39.10 39.10 39.10 400 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 0 0 0 0
BBH
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BBM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
8
8
8 8 8 400 0 0 0
BCA
13
13
12.30 13.40 12.30 37,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.2
8.2
8.10 8.20 8.10 63,500 0 0 0
BCE
5.8
5.8
5.61 5.78 5.61 36,700 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 1,000 0 0 0
BCG
6.9
6.9
6.73 6.93 6.65 12,297,500 0 0 0
BCM
72.5
72.5
72.50 73.40 72 655,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.4
5.4
5.50 5.60 5.20 4,505,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35.40 35.40 35 20,600 0 0 0
BDT
8.5
8.5
8.50 8.50 8.30 34,800 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
46.6
46.6
46.80 47.35 46.05 744,400 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 2,000 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 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
39.4
39.4
39.35 39.35 39.35 0 0 0 0
BHP
6.8
6.8
6.80 6.80 6.80 300 0 0 0
BIC
35.0
35.0
34.96 35.01 34.34 184,900 0 0 0
BID
49.2
49.2
48.30 49.20 48.15 4,359,400 0 0 0
BIG
7.7
7.7
7.80 7.80 7.60 36,000 0 0 0
BIO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BKC
6.7
6.7
6.60 6.70 6.60 600 0 0 0
BKG
3.8
3.8
3.83 3.83 3.70 147,400 0 0 0
BLI
11.2
11.2
11.20 11.20 11 23,200 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
47.6
47.6
46.33 47.69 45.90 39,900 0 0 0
BMC
20.4
20.4
20.80 22.30 20.40 226,700 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.60 9.60 9.50 800 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.8
24.8
24.50 24.80 24.50 84,000 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
102.6
102.6
101.70 103.20 101.50 197,500 0 0 0
BMS
8.7
8.7
8.70 8.70 8.50 60,600 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12.3
12.3
12.20 12.50 12 106,000 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.50 249,200 0 0 0
BPC
9.0
9.0
8.82 9.01 8.82 7,700 0 0 0
BQB
3.7
3.7
3.50 3.70 3.50 1,000 0 0 0
BRC
12.4
12.4
12.35 12.45 12.15 29,400 0 0 0
BRR
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BRS
24
24
24.50 24.50 24 1,400 0 0 0
BSA
22.2
22.2
22 22.20 22 1,100 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
49.8
49.8
49.80 51.80 49.10 1,363,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.9
9.9
10 10 9.90 2,000 0 0 0
BSQ
21
21
21 21 21 1,500 0 0 0
BSR
24.1
24.1
24.10 24.30 23.80 11,814,400 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 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
5.5
5.5
5.50 5.50 5.50 500 0 0 0
BTH
30
30
30 30.10 30 700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 10,100 0 0 0
BTP
13.0
13.0
12.70 12.95 12.70 13,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 56,700 0 0 0
BTT
37.0
37.0
36.97 37.02 36.97 1,800 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 0 0 0 0
BVB
11.7
11.7
11.40 11.70 11.40 1,245,500 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
44.5
44.5
44.50 44.90 44.05 1,079,800 0 0 0
BVL
11.1
11.1
11.10 11.10 11.10 800 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 5,400 0 0 0
BVS
39.4
39.4
39.30 40.70 38.20 1,630,300 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
44.6
44.6
45 45.05 44.10 283,900 0 0 0
BWS
33
33
33.30 33.30 33 6,000 0 0 0
BXH
17.1
17.1
17.12 17.12 17.12 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.6
16.6
16.60 16.60 16.60 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.05 17.35 17 7,200 0 0 0
C47
6.0
6.0
5.95 5.97 5.70 59,000 0 0 0
C4G
9.5
9.5
9.40 9.50 9.30 664,000 0 0 0
C69
7
7
7.10 7.30 7 348,900 0 0 0
C92
3.9
3.9
4.30 4.40 3.80 37,000 0 0 0
CAB
10.6
10.6
10.70 10.70 10.60 700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.70 7.80 7.60 2,600 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
50.2
50.2
49.90 50.50 49.60 55,400 0 0 0
CAR
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CAT
18.1
18.1
18.10 18.10 18.10 100 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
32.3
32.3
32.60 32.60 32.20 7,200 0 0 0
CC1
13.5
13.5
13.70 13.70 13.50 2,800 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
10.1
10.1
10.05 10.05 10.05 100 0 0 0
CCI
20.6
20.6
20.65 20.65 20.60 1,000 0 0 0
CCL
9.5
9.5
9.05 9.49 9.05 832,900 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCT
13.9
13.9
13.80 13.90 13.80 400 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.6
18.6
18.55 18.60 18.35 425,100 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
18.8
18.8
19 19 17 1,600 0 0 0
CDN
29.9
29.9
30.40 30.40 29.90 8,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CDR
12.4
12.4
13.60 13.60 12.10 36,900 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
16.8
16.8
15.20 16.90 14.50 15,125,600 0 0 0
CET
5.5
5.5
5.30 5.70 5.20 14,300 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.1
3.1
3.40 3.40 3.10 1,500 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
10.5
10.5
9 10.50 9 400 0 0 0
CHP
33.0
33.0
33.30 33.30 32.82 50,300 0 0 0
CHS
10.1
10.1
10.13 10.13 10.13 0 0 0 0
CI5
10.3
10.3
10.30 10.30 10.30 400 0 0 0
CIA
10.6
10.6
10.80 10.80 10 16,100 0 0 0
CID
40.1
40.1
42.40 42.40 31.70 300 0 0 0
CIG
5.5
5.5
5.45 5.49 5.35 109,800 0 0 0
CII
15.6
15.6
15.30 15.80 15.15 6,518,300 0 0 0
CIP
3.3
3.3
3.20 3.30 3.20 300 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
49.4
49.4
51.35 51.35 48.91 21,600 0 0 0
CKD
24.6
24.6
24.70 24.70 24.60 200 0 0 0
CKG
25.3
25.3
25.50 25.50 25.15 271,400 0 0 0
CKV
15
15
15 15 15 0 0 0 0
CLC
44.1
44.1
44 44.10 43.90 5,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.9
22.9
22.90 22.90 22.70 800 0 0 0
CLL
39.8
39.8
39.75 39.85 39.38 3,300 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
16.40 16.50 16.30 116,700 0 0 0
CMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CMD
21.1
21.1
21.10 21.10 21.10 800 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
53.1
53.1
53.30 54.30 52.90 786,800 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
7.10 7.20 6.80 118,700 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
13
13
12.50 13.30 12.10 504,300 0 0 0
CMT
14.4
14.4
13.91 14.37 13.72 12,500 0 0 0
CMV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMW
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CMX
9.2
9.2
9.04 9.18 8.90 439,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.30 32.30 32.30 100 0 0 0
CNG
37
37
37.30 38 36.65 371,900 0 0 0
CNN
43.5
43.5
43.50 43.50 43.50 500 0 0 0
CNT
17.3
17.3
17.10 17.30 17 17,500 0 0 0
COM
32
32
31 32.45 31 1,000 0 0 0
CPA
7
7
7 7 7 100 0 0 0
CPC
18
18
17.90 18 17.90 1,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
28.1
28.1
28.50 28.50 28 4,000 0 0 0
CQT
9.2
9.2
9.19 9.74 9.19 1,600 0 0 0
CRC
6.6
6.6
6.68 6.70 6.61 78,600 0 0 0
CRE
7.3
7.3
7.14 7.29 7.10 193,800 0 0 0
CSC
29.7
29.7
30.80 30.80 29.10 161,100 0 0 0
CSI
27.6
27.6
26 27.90 25.60 80,800 0 0 0
CSM
12.5
12.5
12.60 12.84 12.40 357,500 0 0 0
CST
26.7
26.7
26.80 27.20 26.70 48,100 0 0 0
CSV
39.0
39.0
38.65 39.45 38.60 2,484,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
22.1
22.1
22.30 22.30 21.02 15,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65.4
65.4
64.90 65.80 64.40 873,400 0 0 0
CTF
29.9
29.9
29.90 29.95 29.70 26,600 0 0 0
CTG
33.2
33.2
32.65 33.35 32.60 10,766,100 0 0 0
CTI
16.1
16.1
15.85 16.20 15.85 444,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
14.4
14.4
15.40 15.70 14.30 322,700 0 0 0
CTR
128.1
128.1
129.70 129.70 126.50 388,200 0 0 0
CTS
39.1
39.1
38.20 40.35 37.70 2,815,800 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTW
28.9
28.9
28.90 28.90 28.90 1,200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.8
27.8
27 27.80 27 4,400 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 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40.0
40.0
39.10 40.50 39.10 38,700 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 0 0 0 0
DAE
14
14
14 14 14 1,000 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.4
3.4
3.37 3.40 3.35 41,500 0 0 0
DAN
29
29
31.80 31.80 29 600 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.3
8.3
8.02 8.29 8 5,100 0 0 0
DBC
28.5
28.5
28.60 28.75 28.05 4,881,600 0 0 0
DBD
40.6
40.6
40.75 40.90 40.50 21,700 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12
12
11.90 12 11.50 5,100 0 0 0
DC1
7.9
7.9
7.70 7.90 7.70 500 0 0 0
DC2
8.2
8.2
8.10 8.20 8.10 4,000 0 0 0
DC4
11.1
11.1
11 11.35 10.80 410,200 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
25.95 26.30 25.35 191,700 0 0 0
DCM
37.9
37.9
37.75 38.20 37.45 4,748,900 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.40 3.50 3.30 168,100 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 600 0 0 0
DDV
18.7
18.7
18.50 18.90 18.40 1,433,400 0 0 0
DFC
20.7
20.7
20.39 20.66 20.39 16,900 0 0 0
DFF
2.9
2.9
2.80 3.10 2.70 675,300 0 0 0
DGC
112
112
110.90 112 110.20 1,864,800 0 0 0
DGT
7.7
7.7
7.50 8 7.50 1,016,700 0 0 0
DGW
46.5
46.5
46.31 46.76 46.08 1,099,700 0 0 0
DHA
41.5
41.5
41.80 41.80 41.25 13,300 0 0 0
DHB
9
9
9.10 9.10 8.90 7,000 0 0 0
DHC
38.5
38.5
38.20 38.50 38.20 87,200 0 0 0
DHD
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DHG
106.6
106.6
106 106.60 105.50 44,400 0 0 0
DHM
8.7
8.7
8.90 9.30 8.65 209,600 0 0 0
DHN
20
20
20 20 20 4,100 0 0 0
DHP
10.9
10.9
11 11 10.90 1,000 0 0 0
DHT
68.5
68.5
69.40 70 68 24,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 8,100 0 0 0
DIG
25.1
25.1
23.95 25.20 23.65 26,124,600 0 0 0
DIH
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.6
6.6
6 6.70 6 2,693,900 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DLG
2.0
2.0
1.97 2.05 1.95 949,600 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
66.5
66.5
67.02 67.02 66.54 2,000 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
25.5
25.5
22.95 25.50 22.86 4,100 0 0 0
DNC
55
55
55 55 55 100 0 0 0
DND
17
17
17 17 17 0 0 0 0
DNE
11.8
11.8
11.80 11.80 11.80 100 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
19.8
19.8
20.90 20.90 19.80 700 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.8
34.8
34.80 36.73 34.80 3,600 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
13
13
13.80 13.80 13 600 0 0 0
DP1
38.0
38.0
38.19 38.19 38.00 900 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63.5
63.5
64 64 63.50 2,200 0 0 0
DPG
53
53
52.40 53.80 51.50 1,135,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
36.2
36.2
36.29 36.67 36.06 8,496,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.2
41.2
41.30 41.40 40.70 319,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.7
13.7
13.45 13.70 13.45 11,800 0 0 0
DRC
34.1
34.1
33.70 34.10 33.65 511,000 0 0 0
DRG
8.4
8.4
8.50 8.50 8.40 300 0 0 0
DRH
2.5
2.5
2.52 2.59 2.45 669,100 0 0 0
DRI
10.8
10.8
10.40 10.90 10.40 870,000 0 0 0
DRL
63.0
63.0
63.01 63.01 63.01 5,200 0 0 0
DS3
5.9
5.9
5.70 5.90 5.70 300 0 0 0
DSC
22.2
22.2
22.30 22.70 21.60 159,000 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 55.40 54.80 8,500 0 0 0
DSP
11.4
11.4
11.30 11.40 10.40 1,000 0 0 0
DST
3.2
3.2
3.10 3.20 3 49,200 0 0 0
DTA
4.0
4.0
3.93 3.95 3.87 14,700 0 0 0
DTB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DTC
4.9
4.9
4.70 5 4.50 91,800 0 0 0
DTD
27.3
27.3
26.20 27.40 26 1,284,300 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
2.4
2.4
2.40 2.40 2.30 4,600 0 0 0
DTK
13
13
12.40 13 12.40 3,600 0 0 0
DTL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DTP
140
140
132 143 132 800 0 0 0
DTT
18
18
18 18 18 100 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 0 0 0 0
DVM
10.2
10.2
10.20 10.30 10.10 354,800 0 0 0
DVN
27.7
27.7
27.07 28.43 27.07 250,600 0 0 0
DVP
75
75
75.30 75.80 74.70 8,400 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
15.6
15.6
14.60 15.60 14.60 22,888,200 0 0 0
DXL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DXP
12
12
12 12 11.90 224,300 0 0 0
DXS
6.3
6.3
6.02 6.30 5.95 2,878,600 0 0 0
DXV
4
4
3.79 4.02 3.79 17,100 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
10.2
10.2
10.20 10.20 10.20 1,300 0 0 0
EBS
11.3
11.3
10.60 11.30 10.40 2,800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
19.1
19.1
19.20 19.20 18.90 5,125,600 0 0 0
EIC
21.4
21.4
21.40 21.40 21.40 200 0 0 0
EID
27.5
27.5
27.20 27.50 27 7,000 0 0 0
EIN
3.1
3.1
3.20 3.20 3.10 8,900 0 0 0
ELC
24
24
24.10 24.20 23.75 774,000 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
28.8
28.8
28.80 28.80 28.80 0 0 0 0
EPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
12.4
12.4
12.55 12.60 12.40 214,300 0 0 0
EVF
12.5
12.5
12.25 12.60 12.15 6,184,000 0 0 0
EVG
6.8
6.8
6.58 6.85 6.55 2,774,800 0 0 0
EVS
6.4
6.4
6.30 6.40 6.20 157,100 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
3.40 3.41 3.34 43,900 0 0 0
FCN
12.8
12.8
12.65 12.95 12.50 568,900 0 0 0
FCS
8
8
8 8 8 100 0 0 0
FDC
14.2
14.2
14.15 14.15 12.50 700 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
FIC
15.7
15.7
15.30 15.70 15 6,800 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
7.0
7.0
6.65 6.95 6.60 1,068,500 0 0 0
FIT
4.3
4.3
4.31 4.38 4.30 432,300 0 0 0
FMC
48.1
48.1
48.25 48.45 48 8,500 0 0 0
FOC
73.7
73.7
73.50 73.90 73 21,900 0 0 0
FOX
94.3
94.3
95 95 94 61,200 0 0 0
FPT
131.5
131.5
130.70 132.50 130.70 3,741,400 0 0 0
FRC
23
23
23 23 23 1,100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
176
176
174 176 173.40 489,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.5
41.5
41 41.50 40.20 9,400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
43
43
43 44.80 42.65 4,668,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.4
7.4
7.10 7.40 7.10 491,200 0 0 0
GAS
76.9
76.9
77.53 78.35 76.90 2,910,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
22.50 22.50 21.10 4,100 0 0 0
GDA
27.6
27.6
27.50 27.90 27.20 130,100 0 0 0
GDT
29.7
29.7
30 30 29.25 3,200 0 0 0
GDW
28.5
28.5
28.50 28.50 28.50 0 0 0 0
GEE
35.1
35.1
35.25 35.70 35.10 71,200 0 0 0
GEG
12.4
12.4
12.29 12.43 12.24 966,600 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.9
21.9
21.65 21.85 21.45 7,291,400 0 0 0
GGG
5
5
5 5 5 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.4
29.4
29.60 29.60 29.40 51,000 0 0 0
GIC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
GIL
30.4
30.4
30.30 30.65 30 226,700 0 0 0
GKM
36
36
34.70 36.30 34.60 8,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.0
31.0
30.50 30.98 30.02 1,300 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
8.2
8.2
8.10 8.20 8.10 1,700 0 0 0
GMD
82.8
82.8
82.80 83.30 81.80 835,700 0 0 0
GMH
8.7
8.7
8.17 8.74 8.17 2,600 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
25.6
25.6
25.60 25.60 25.60 100 0 0 0
GPC
4.9
4.9
4.90 5 4.80 173,400 0 0 0
GSM
21.5
21.5
21.50 21.50 21.50 200 0 0 0
GSP
13.6
13.6
13.65 13.70 13.45 337,500 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 200 0 0 0
GTD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.1
35.1
34.65 35.60 34.45 3,129,900 0 0 0
GVT
75.5
75.5
72 75.50 72 1,200 0 0 0
H11
5
5
5 5 5 100 0 0 0
HAC
12
12
14.50 14.50 12 500 0 0 0
HAD
14.6
14.6
14.59 14.59 14.59 100 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.6
10.6
10.65 10.85 10.55 6,993,900 0 0 0
HAH
42
42
41.75 42.15 41.50 3,553,800 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.8
10.8
10.60 10.80 10.60 104,100 0 0 0
HAP
4.2
4.2
4.20 4.24 4.17 26,400 0 0 0
HAR
3.8
3.8
3.85 3.87 3.78 462,900 0 0 0
HAS
9.1
9.1
9.10 9.10 9.10 1,100 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.4
3.4
3.80 3.80 3.40 1,400 0 0 0
HAX
17.4
17.4
17.30 17.40 16.85 1,399,000 0 0 0
HBC
4.9
4.9
4.85 4.93 4.82 1,396,600 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
10.0
10.0
9.28 9.96 9.20 818,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 1,700 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.5
12.5
12 12.50 12 3,100 0 0 0
HCD
10.3
10.3
10.15 10.35 10.15 146,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
27.15 27.75 26.95 11,763,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.1
20.1
19.20 20.50 18.90 12,500 0 0 0
HD6
16.2
16.2
15.90 16.20 15.60 46,700 0 0 0
HD8
8.4
8.4
8.50 8.50 8.40 1,400 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 13,100 0 0 0
HDB
26.8
26.8
26.95 27.15 26.70 4,932,200 0 0 0
HDC
25.3
25.3
24.83 25.78 24.78 2,248,500 0 0 0
HDG
28.8
28.8
28.15 29.40 28.15 8,203,600 0 0 0
HDM
32.9
32.9
32.80 32.90 32.80 3,800 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
14
14
14 14 14 500 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
8.5
8.5
8.40 8.50 8.40 1,300 0 0 0
HFC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HFX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HGM
62
62
61 65.80 61 1,200 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 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.48 9.55 9.46 152,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.4
9.4
9.23 9.50 9.11 2,496,800 0 0 0
HHV
12.1
12.1
11.75 12.20 11.65 6,432,100 0 0 0
HID
2.7
2.7
2.75 2.75 2.71 28,400 0 0 0
HIG
10
10
10 10 10 2,800 0 0 0
HII
5.0
5.0
5 5.03 4.97 80,000 0 0 0
HIO
10.4
10.4
10.10 10.90 10 1,045,700 0 0 0
HJC
5.7
5.7
5.60 5.70 5.60 800 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255
255
255 255 255 300 0 0 0
HLC
13.4
13.4
13.20 13.40 13.20 5,600 0 0 0
HLD
26.4
26.4
26.30 26.60 26.20 48,200 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.7
10.7
10.56 10.89 10.52 12,800 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 4,700 0 0 0
HMH
14.6
14.6
13.90 14.60 13.90 5,800 0 0 0
HMR
11.8
11.8
12.30 12.80 11.50 136,400 0 0 0
HMS
31
31
31.50 31.90 31 2,700 0 0 0
HNB
12
12
12 12 12 1,100 0 0 0
HND
13.6
13.6
13.60 13.70 13.50 7,200 0 0 0
HNF
28.5
28.5
27.90 28.50 27.90 1,100 0 0 0
HNG
4.3
4.3
4.22 4.32 4.22 2,349,000 0 0 0
HNI
25
25
26.40 26.40 25 3,400 0 0 0
HNM
9.1
9.1
8.90 9.10 8.80 172,100 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 3.90 16,000 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 24 2,600 0 0 0
HPG
25.8
25.8
26 26.20 25.80 20,447,900 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 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
71.9
71.9
72.50 72.50 69 4,700 0 0 0
HPT
21.3
21.3
21.10 21.30 21.10 400 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.7
5.7
5.33 5.74 5.33 4,277,700 0 0 0
HQC
3.7
3.7
3.61 3.75 3.61 6,539,400 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43.6
43.6
43.60 43.60 43.60 600 0 0 0
HRT
12.3
12.3
12.60 13.10 12.30 34,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.9
20.9
20.80 21.05 20.50 13,000,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.6
4.6
4.65 4.65 4.49 280,200 0 0 0
HSM
6.3
6.3
6.60 6.60 6.30 1,400 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.60 75,200 0 0 0
HT1
12.4
12.4
12.35 12.40 12.15 305,700 0 0 0
HTC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HTE
4.2
4.2
4.20 4.20 4.20 10,300 0 0 0
HTG
43
43
43 43.10 42.20 11,500 0 0 0
HTI
15.9
15.9
15.85 15.90 15.85 3,200 0 0 0
HTL
18.2
18.2
17.60 18.20 17.60 300 0 0 0
HTM
11
11
11 11 11 0 0 0 0
HTN
10.3
10.3
9.85 10.30 9.75 1,016,700 0 0 0
HTP
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.2
9.2
9.23 9.23 9.23 600 0 0 0
HU1
6.5
6.5
6.62 6.62 6.50 1,100 0 0 0
HU4
12.9
12.9
13 13.50 12.80 10,200 0 0 0
HU6
5.9
5.9
5.90 5.90 5.80 2,100 0 0 0
HUB
17.8
17.8
17.80 18 17.75 32,800 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17.3
17.3
17.60 17.60 17.20 1,971,400 0 0 0
HVA
6.2
6.2
6.70 6.80 5.50 71,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
9.06 9.08 8.70 650,300 0 0 0
HVN
22.2
22.2
21 22.55 20.80 5,309,000 0 0 0
HVT
83.3
83.3
83.90 83.90 81.50 8,600 0 0 0
HVX
2.6
2.6
2.58 2.64 2.55 6,600 0 0 0
HWS
16
16
16.30 16.30 16 1,100 0 0 0
IBD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
ICC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
ICF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ICG
7.9
7.9
7.80 8 7.80 5,800 0 0 0
ICI
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ICN
42.5
42.5
42.60 42.60 42.50 2,700 0 0 0
ICT
12.5
12.5
12.60 12.70 12.30 24,000 0 0 0
IDC
61.8
61.8
61 62 61 1,383,600 0 0 0
IDI
9.9
9.9
9.30 9.91 9.20 3,914,500 0 0 0
IDJ
6.3
6.3
6.10 6.40 6 2,121,400 0 0 0
IDP
250
250
250 250 250 500 0 0 0
IDV
38
38
37.90 38 37.90 2,800 0 0 0
IFS
28.2
28.2
28 28.50 28 14,200 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.6
14.6
14.45 14.80 14.35 3,532,700 0 0 0
ILA
4.6
4.6
4.70 4.80 4.60 21,300 0 0 0
ILB
33.5
33.5
33.45 33.45 33.36 3,700 0 0 0
ILC
6.6
6.6
7.70 7.70 6 2,600 0 0 0
ILS
10.2
10.2
11.70 11.70 10.20 4,000 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
44.2
44.2
43.30 44.70 43.30 107,000 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ING
10.1
10.1
10.10 10.10 10.10 0 0 0 0
INN
54.4
54.4
53.90 55 53.90 5,200 0 0 0
IPA
13.7
13.7
13.30 13.80 13.30 267,100 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
26.8
26.8
26.80 26.80 26.80 100 0 0 0
IST
37.3
37.3
37.30 37.30 37.30 100 0 0 0
ITA
3.8
3.8
3.78 3.84 3.69 515,100 0 0 0
ITC
11.4
11.4
11.10 11.60 11.05 614,200 0 0 0
ITD
12.7
12.7
12.65 12.95 12.60 113,400 0 0 0
ITQ
2.7
2.7
2.50 2.70 2.50 148,000 0 0 0
ITS
3.9
3.9
4.40 4.40 3.80 106,900 0 0 0
IVS
10.6
10.6
10.50 10.60 10.40 114,700 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.4
3.4
3.34 3.40 3.33 239,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
26.70 27.50 26.35 3,682,400 0 0 0
KCB
8.5
8.5
9.50 9.50 8.50 8,500 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
55.5
55.5
55 55.50 54.50 874,000 0 0 0
KDH
37.8
37.8
37.05 38.05 36.95 4,063,400 0 0 0
KDM
17
17
16.40 17 16.30 5,400 0 0 0
KGM
7.4
7.4
7.50 7.50 7.30 24,900 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.5
5.5
5.37 5.50 5.33 5,438,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
9.80 9.98 9.80 170,600 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
5.90 5.90 5.90 0 0 0 0
KLB
12.1
12.1
12.10 12.10 12 68,200 0 0 0
KMR
3.4
3.4
3.40 3.40 3.35 4,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.9
39.9
40 40 39.85 313,200 0 0 0
KPF
2.2
2.2
2.24 2.27 2.19 206,200 0 0 0
KSB
19.4
19.4
19.40 19.60 19.20 1,455,800 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
KSF
40.6
40.6
40.60 40.70 40.40 19,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.90 3 2.80 62,700 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 0 0 0
KTC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
KTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
KTS
40
40
41 41 40 400 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
22.8
22.8
22.75 22.75 22.75 2,200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 200 0 0 0
L14
33.2
33.2
32.30 34 31.50 214,900 0 0 0
L18
34.1
34.1
34 36 33.30 44,800 0 0 0
L40
24.7
24.7
24.70 24.70 24.70 0 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.4
3.4
3.30 3.40 3.30 6,100 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.95 17 16.70 5,500 0 0 0
LAI
32.6
32.6
34 34 32.50 15,400 0 0 0
LAS
24.8
24.8
24.97 25.16 24.59 1,247,000 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
22.6
22.6
22.60 22.60 22.60 1,100 0 0 0
LBM
28.8
28.8
28.60 28.75 28.50 27,000 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
10.9
10.9
10.75 10.95 10.65 3,043,300 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.0
2.0
2.04 2.07 1.96 3,702,100 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
6.20 6.20 6.20 100 0 0 0
LG9
8.5
8.5
9.70 9.70 8.50 1,700 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.8
2.8
2.73 2.87 2.72 27,000 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
66.5
66.5
66.74 67.72 65.76 49,400 0 0 0
LHG
39.8
39.8
39.75 40.80 39.30 209,500 0 0 0
LIC
26
26
25.60 27.60 25.50 23,600 0 0 0
LIG
3.4
3.4
3.40 3.50 3.30 736,900 0 0 0
LIX
36.6
36.6
36.25 36.60 36.05 60,100 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
13
13
13.90 13.90 12.30 9,700 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
31.2
31.2
31.60 31.75 31.20 3,477,700 0 0 0
LPT
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.6
10.6
9.90 10.60 9.90 37,200 0 0 0
LSS
12
12
11.95 12.05 11.75 530,000 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
17.6
17.6
16.50 18 16.50 766,100 0 0 0
M10
24
24
23.90 24 23.90 6,900 0 0 0
MA1
44.7
44.7
44.69 44.69 44.69 100 0 0 0
MAC
24.8
24.8
23 24.80 23 3,700 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
MBB
24.3
24.3
24.10 24.50 24.05 16,378,100 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 302,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28
28
27.70 28.50 27.30 3,616,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.80 8.80 8.80 1,500 0 0 0
MCH
212.9
212.9
212.70 212.90 210.80 40,800 0 0 0
MCM
39.1
39.1
39.40 39.40 38.50 40,300 0 0 0
MCO
9.5
9.5
8.90 9.80 8.70 104,100 0 0 0
MCP
28.5
28.5
27.90 28.50 27.90 3,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.50 10.80 10.40 7,000 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 100 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
28.40 28.40 28.40 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
33 34.90 32.90 241,100 0 0 0
MGC
6.5
6.5
6.80 6.90 5.90 62,300 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
44.8
44.8
45.90 45.90 41 3,300 0 0 0
MHC
8.1
8.1
8.17 8.17 8 29,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.9
15.9
17.70 17.70 15.10 300 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.1
19.1
18.70 19.10 18.60 394,300 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.2
9.2
9.10 9.20 9.10 400 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14
14
14 14 14 1,700 0 0 0
MML
26.6
26.6
26.70 26.90 26.30 18,200 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
16.90 17.10 16.90 159,500 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
20.6
20.6
20.60 20.60 20.60 100 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.4
11.4
11.38 11.42 11.27 5,404,000 0 0 0
MSH
49.2
49.2
49.60 49.80 49 158,200 0 0 0
MSN
77.6
77.6
77.70 79.10 77.50 5,748,400 0 0 0
MSR
12.6
12.6
12.60 12.70 12.40 299,500 0 0 0
MST
4.9
4.9
4.80 5 4.70 524,500 0 0 0
MTA
4.6
4.6
4.50 4.60 4.50 26,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9.2
9.2
9.20 9.20 9.20 500 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5
5
5 5 5 500 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 0 0 0 0
MVC
9
9
9 9.10 9 21,300 0 0 0
MVN
40.6
40.6
41.50 41.50 40 20,200 0 0 0
MWG
69.5
69.5
69 69.50 68.30 8,137,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17
17
17 17 16.77 418,200 0 0 0
NAG
11.2
11.2
11.20 11.20 11 358,000 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
26.7
26.7
26.70 26.70 26.70 1,100 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.8
17.8
17.85 17.85 17.75 8,100 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
23
23
23.10 23.15 22.55 39,400 0 0 0
NBC
11.7
11.7
11.70 11.70 11.40 30,300 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 400 0 0 0
NBT
17
17
17 17 17 1,800 0 0 0
NBW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NCG
10.9
10.9
10.80 10.90 10.20 6,500 0 0 0
NCS
28.3
28.3
28.40 28.40 28.30 1,000 0 0 0
NCT
97.4
97.4
97.50 97.50 97.10 6,400 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 2,000 0 0 0
NDC
124
124
128.40 128.40 124 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.7
9.7
9.60 9.90 9.40 423,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.10 4,500 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 100 0 0 0
NED
6.7
6.7
6.60 6.70 6.60 35,000 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NET
87.7
87.7
89.60 89.60 87.70 400 0 0 0
NFC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
27
27
25.95 27.40 25.35 1,675,200 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.7
15.7
15.85 15.85 15.25 1,070,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12
12
12 12.40 12 27,500 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
19.5
19.5
19.50 19.50 19.50 100 0 0 0
NKG
21.5
21.5
21.15 21.65 21 6,474,100 0 0 0
NLG
40.6
40.6
39.70 41.20 39.30 2,533,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
23.1
23.1
23.92 23.92 22.50 54,200 0 0 0
NNT
52.1
52.1
52.10 52.10 52.10 0 0 0 0
NO1
6.7
6.7
6.77 6.80 6.70 102,900 0 0 0
NOS
1
1
1 1 1 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
3.8
3.8
3.70 3.80 3.60 297,300 0 0 0
NS2
18.8
18.8
18.80 18.90 18.80 14,200 0 0 0
NSC
80.9
80.9
81 81 80.90 1,600 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5
5
4.90 5 4.90 75,000 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
10.3
10.3
9.97 10.26 9.88 600 0 0 0
NT2
19.9
19.9
19.95 20.05 19.65 618,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
204.6
204.6
203.90 204.80 202.20 4,600 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
24.5
24.5
24.10 25.25 23.80 8,087,500 0 0 0
NTP
69.7
69.7
70.90 72.50 68.70 761,300 0 0 0
NTT
8.2
8.2
8.50 8.50 8.20 1,600 0 0 0
NTW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
NUE
8.9
8.9
8.90 8.90 8.90 400 0 0 0
NVB
9
9
9 9.10 8.90 44,900 0 0 0
NVL
12.7
12.7
12.10 12.80 12 25,453,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.6
8.6
8.60 8.60 8.30 2,100 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.5
5.5
5.50 5.50 5.50 5,500 0 0 0
OCB
12.0
12.0
12.08 12.17 12 2,607,100 0 0 0
OCH
5.9
5.9
5.90 5.90 5.90 5,600 0 0 0
ODE
43.9
43.9
43.60 43.90 43.40 25,000 0 0 0
OGC
5.0
5.0
4.91 5.04 4.90 158,600 0 0 0
OIL
14.8
14.8
14.80 14.90 14.60 1,991,500 0 0 0
ONE
5.1
5.1
5.20 5.20 5 37,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
23.85 23.85 23.85 0 0 0 0
ORS
13.0
13.0
12.80 13.10 12.70 3,801,000 0 0 0
PAC
43.0
43.0
42.95 43.10 42.15 23,700 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
23.2
23.2
23 23.35 22.80 1,009,900 0 0 0
PAP
25.9
25.9
21 25.90 21 2,800 0 0 0
PAS
3.7
3.7
3.70 3.70 3.60 97,100 0 0 0
PAT
87.2
87.2
88 88 87.20 9,100 0 0 0
PBC
7.4
7.4
7.50 7.50 7.40 26,700 0 0 0
PBP
13.3
13.3
13.50 13.60 13.20 8,000 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PC1
29.5
29.5
29.60 29.60 29.10 1,847,800 0 0 0
PCC
24.1
24.1
24.10 24.10 24.10 500 0 0 0
PCE
19.4
19.4
19.44 19.54 19.44 3,600 0 0 0
PCF
4.9
4.9
4.80 4.90 4.80 1,400 0 0 0
PCG
5.2
5.2
5.20 5.20 5.20 1,800 0 0 0
PCH
10.8
10.8
10.90 11 10.80 74,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
12.7
12.7
13 13 12.30 9,400 0 0 0
PDB
9.5
9.5
9.50 9.50 9.40 1,300 0 0 0
PDC
5.2
5.2
4.60 5.20 4.60 2,100 0 0 0
PDN
115.6
115.6
115.50 115.60 115.50 1,400 0 0 0
PDR
20.5
20.5
19.15 20.45 19.15 17,132,700 0 0 0
PDV
14.8
14.8
14.80 15.10 14.70 65,700 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
40
40
40 40 40 100 0 0 0
PET
27.7
27.7
27.40 27.70 27.10 1,314,600 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 62,000 0 0 0
PGB
16.2
16.2
16.70 16.70 16 5,600 0 0 0
PGC
14.7
14.7
15.20 15.20 14.30 177,400 0 0 0
PGD
32.5
32.5
33 33 31.60 6,500 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
PGN
6.3
6.3
6.20 6.30 6.10 31,200 0 0 0
PGS
32.9
32.9
32.90 32.90 32.90 200 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 1,600 0 0 0
PGV
21.5
21.5
21.60 22.05 21.50 27,700 0 0 0
PHC
5.5
5.5
5.45 5.49 5.43 130,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
76
76
76 76 76 200 0 0 0
PHP
27.7
27.7
28 28.40 27.40 53,600 0 0 0
PHR
57.4
57.4
57.40 57.80 57.10 99,000 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PIA
31.7
31.7
28.75 31.75 28.75 200 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PIT
6.0
6.0
5.99 5.99 5.99 0 0 0 0
PIV
3.7
3.7
3.80 4 3.60 204,000 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 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 300 0 0 0
PLC
26.5
26.5
26.70 26.80 26.30 215,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4
4
4.10 4.10 4 4,400 0 0 0
PLP
4.8
4.8
4.82 4.95 4.70 71,300 0 0 0
PLX
49.5
49.5
50.30 51.30 49.45 2,518,500 0 0 0
PMB
10
10
10.10 10.20 10 29,600 0 0 0
PMC
86.0
86.0
86.03 86.53 86.03 1,300 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.6
12.6
12.64 12.64 12.64 0 0 0 0
PMS
32
32
32 32 32 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10.2
10.2
10.20 10.20 10.20 700 0 0 0
PND
7.4
7.4
7.40 7.40 7.30 1,700 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
108
108
106.60 108.40 106.20 3,270,300 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
22
22
22 22 22 8,400 0 0 0
POT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
POV
8.6
8.6
8.50 8.60 8.50 6,100 0 0 0
POW
13.5
13.5
13.55 13.60 13.30 9,152,000 0 0 0
PPC
13.3
13.3
13.25 13.35 13.20 245,400 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
29.5
29.5
29.90 29.90 29.50 63,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17.10 17.10 17 2,300 0 0 0
PPS
11.9
11.9
11.90 11.90 11.90 700 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
20.5
20.5
20.20 20.50 20.20 200 0 0 0
PRE
18.8
18.8
18.90 18.90 18.70 18,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PRT
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
PSB
9.7
9.7
9 10.10 9 600,700 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 700 0 0 0
PSD
13.1
13.1
13.30 13.40 13.10 16,000 0 0 0
PSE
11
11
11 11 11 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.5
5.5
5.44 5.60 5.44 515,700 0 0 0
PSI
7.6
7.6
7.50 7.60 7.50 70,400 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 0 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
7.9
7.9
7.91 7.91 7.82 8,600 0 0 0
PTB
65.8
65.8
66.80 66.80 65.50 89,600 0 0 0
PTC
5.3
5.3
5.24 5.35 5.20 23,800 0 0 0
PTD
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.8
30.8
31.90 31.90 30.10 1,100 0 0 0
PTL
3.2
3.2
3.20 3.27 3.18 74,700 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.2
8.2
8.20 8.30 8.20 1,700 0 0 0
PTT
11
11
10 11 10 600 0 0 0
PTV
4.7
4.7
4.50 4.70 4.50 11,900 0 0 0
PTX
14.2
14.2
14.20 14.20 14.20 500 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 49,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.50 28.60 28.20 202,600 0 0 0
PVC
13.4
13.4
13.30 13.60 13.30 732,700 0 0 0
PVD
27.7
27.7
27.30 27.70 27.10 4,395,700 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7.1
7.1
7.10 7.20 7 50,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.9
48.9
49.29 50.70 48.91 387,600 0 0 0
PVM
16
16
16 16 16 100 0 0 0
PVO
8.4
8.4
8.20 8.70 8.20 75,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.3
40.3
37 40.30 36.30 2,163,700 0 0 0
PVT
29.1
29.1
28.95 29.15 28.75 1,844,300 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.4
3.4
3.50 3.60 3.30 28,500 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 2.30 21,900 0 0 0
PXL
13.5
13.5
13.10 13.80 13.10 92,700 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 3.20 3 11,700 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.8
6.8
6.76 7 6.64 930,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.6
36.6
36.60 36.60 36.60 0 0 0 0
QNC
6.9
6.9
7 7 6.90 5,600 0 0 0
QNP
37.5
37.5
35.95 37.60 35.95 1,500 0 0 0
QNS
47.2
47.2
47.01 47.70 46.92 358,100 0 0 0
QNT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.3
14.3
15 15 14.30 200 0 0 0
QPH
30
30
30 30 30 300 0 0 0
QSP
25.5
25.5
25.90 25.90 25.50 1,300 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14.8
14.8
14.40 14.80 14.40 20,100 0 0 0
QTP
14.8
14.8
14.90 14.90 14.60 289,500 0 0 0
RAL
146.1
146.1
146.60 146.70 146 7,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.1
6.1
6.20 6.20 5.90 4,500 0 0 0
RCC
15
15
15.50 15.50 15 500 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
12
12
12 12 12 800 0 0 0
RDP
2.8
2.8
2.90 2.95 2.74 946,400 0 0 0
REE
69.9
69.9
70.30 70.40 69.30 736,800 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
25.8
25.8
25.80 25.80 25.80 500 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 39 200 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
14.7
14.7
11.30 14.70 11.30 2,900 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
8.90 9.10 8.90 113,100 0 0 0
SAB
58
58
57.80 58.50 57.30 970,200 0 0 0
SAC
23.9
23.9
23.80 25 23.80 4,200 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
6.65 6.77 6.61 411,300 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.8
29.8
29.48 29.78 29.39 6,700 0 0 0
SAV
22.9
22.9
23.30 23.55 22.75 115,500 0 0 0
SB1
6.5
6.5
6.10 6.50 6.10 1,500 0 0 0
SBA
31.4
31.4
31.40 31.40 31.40 7,900 0 0 0
SBB
14.9
14.9
15 15.20 14.90 88,700 0 0 0
SBD
7.1
7.1
7.20 7.30 7.10 53,900 0 0 0
SBG
15.1
15.1
15.10 15.20 14.90 293,500 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 719,700 0 0 0
SBT
13.1
13.1
13.10 13.30 13 2,023,800 0 0 0
SBV
10.2
10.2
10.75 10.75 10.10 13,900 0 0 0
SC5
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.7
65.7
65.60 65.80 65.20 44,400 0 0 0
SCI
9.6
9.6
9.40 9.60 9.40 16,800 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 24,100 0 0 0
SCL
26
26
25.60 26 25.50 19,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.0
6.0
5.77 6 5.76 2,340,800 0 0 0
SCS
84.5
84.5
85 86.30 84.40 187,100 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.70 4.70 4.60 2,300 0 0 0
SD3
6.1
6.1
6.10 6.10 6.10 2,500 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 13,600 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.7
12.7
12.50 12.70 12.50 4,200 0 0 0
SDA
5.5
5.5
5.40 5.60 5.30 81,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
SDD
1.7
1.7
1.70 1.80 1.70 28,100 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
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SDP
1
1
1 1 1 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
29.5
29.5
28.10 29.50 28.10 1,600 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21
21
21 21.10 21 10,500 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
23.4
23.4
22.20 23.35 22.20 200 0 0 0
SFG
10.7
10.7
10.50 10.75 10.35 18,200 0 0 0
SFI
32
32
32 32.45 32 7,000 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 13.40 13.30 9,600 0 0 0
SGC
106.1
106.1
103.10 106.07 103.10 1,800 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
24.5
24.5
24.80 24.80 24.50 400 0 0 0
SGI
14.5
14.5
15 15 14.50 52,000 0 0 0
SGN
82.5
82.5
82.76 82.76 82.47 21,900 0 0 0
SGP
24.1
24.1
24.40 24.90 23.80 106,000 0 0 0
SGR
30.9
30.9
29.75 30.90 29.70 238,400 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
13.8
13.8
14 14 13.60 30,000 0 0 0
SHA
4.5
4.5
4.48 4.50 4.40 4,800 0 0 0
SHB
10.7
10.7
10.60 10.70 10.60 12,037,500 0 0 0
SHC
15.2
15.2
15.50 15.50 12.20 600 0 0 0
SHE
10.3
10.3
10.30 10.30 10.10 3,400 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.65 14.75 14.65 933,900 0 0 0
SHN
7
7
7.40 7.40 6.80 600 0 0 0
SHP
35.1
35.1
35.20 35.20 35.10 1,000 0 0 0
SHS
16.1
16.1
15.90 16.30 15.70 9,376,200 0 0 0
SID
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SJ1
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.75 15.65 163,300 0 0 0
SJE
27.2
27.2
27 27.40 27 54,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 300 0 0 0
SJM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SJS
65.3
65.3
64.90 67.90 64.30 63,600 0 0 0
SKG
12.9
12.9
12.80 12.90 12.70 201,000 0 0 0
SKH
29.1
29.1
28.80 29.10 28.80 7,100 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 300 0 0 0
SKV
38
38
37.20 38 37.20 1,000 0 0 0
SLS
192.4
192.4
194 194 192 16,800 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 6,600 0 0 0
SMB
35.5
35.5
35.09 35.52 35.00 108,500 0 0 0
SMC
10.7
10.7
10.75 10.85 10.50 1,412,200 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SMT
5
5
5.10 5.30 5 3,700 0 0 0
SNC
18.5
18.5
18.54 18.54 18.54 500 0 0 0
SNZ
35.3
35.3
35.20 35.40 35.20 4,200 0 0 0
SP2
18
18
17.60 18 17.50 1,000 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9
9
9 9 9 300 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.1
2.1
2.10 2.20 2.10 11,500 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 200 0 0 0
SRA
3.9
3.9
4 4 3.80 169,100 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 7,700 0 0 0
SRC
30.8
30.8
30.84 30.84 30.84 0 0 0 0
SRF
9.8
9.8
9.39 9.80 9.13 39,300 0 0 0
SRT
10.6
10.6
10.90 11 10.40 81,900 0 0 0
SSB
19.1
19.1
19.08 19.13 19.00 3,006,000 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
11
11
11 11 11 0 0 0 0
SSH
68.2
68.2
68.10 68.20 67.70 56,000 0 0 0
SSI
32.7
32.7
32.40 32.95 32.30 13,817,500 0 0 0
SSM
7.5
7.5
7.70 7.70 7.50 300 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.2
8.2
8.06 8.30 8.04 453,600 0 0 0
STB
29.7
29.7
29.65 29.80 29.50 6,413,400 0 0 0
STC
18.1
18.1
18 18.10 18 400 0 0 0
STG
43.8
43.8
43.80 43.80 43.80 0 0 0 0
STH
7.5
7.5
7.30 7.50 7.10 3,300 0 0 0
STK
26.5
26.5
26 26.60 26 135,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.5
26.5
26.49 26.59 26.49 3,100 0 0 0
SVD
2.9
2.9
2.88 2.89 2.80 35,000 0 0 0
SVG
6
6
5.50 6 5.50 200 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 3.10 6,600 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 2,800 0 0 0
SWC
29.4
29.4
29.70 29.70 29 900 0 0 0
SZB
40.3
40.3
39.80 41 39.80 800 0 0 0
SZC
38.5
38.5
37.95 38.45 37.25 1,752,300 0 0 0
SZE
12.6
12.6
12.50 12.60 12.30 5,600 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SZL
43.2
43.2
43 43.20 43 5,700 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
12.7
12.7
12.70 12.70 12.70 3,000 0 0 0
TAL
17.6
17.6
17.40 17.77 17.40 30,200 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
38.1
38.1
38.85 38.85 38.07 4,200 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
21.9
21.9
21.95 22.05 21.80 12,413,000 0 0 0
TCD
5.2
5.2
5.16 5.30 5.15 704,200 0 0 0
TCH
18.6
18.6
18.05 18.85 17.75 13,025,200 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
35.1
35.1
35.10 35.40 35.05 24,000 0 0 0
TCM
48.9
48.9
48.45 49.10 48.20 3,920,600 0 0 0
TCO
14.4
14.4
14.30 14.40 14.20 156,800 0 0 0
TCR
3.3
3.3
3.16 3.34 3.15 900 0 0 0
TCT
18.3
18.3
18.60 18.60 18 2,600 0 0 0
TCW
30.4
30.4
31.50 31.50 30.40 7,400 0 0 0
TDB
41
41
41 41 41 1,600 0 0 0
TDC
11.9
11.9
11.90 12.25 11.75 1,808,000 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
5.3
5.3
5.40 5.40 5.26 137,200 0 0 0
TDH
3.0
3.0
2.97 2.97 2.90 79,100 0 0 0
TDM
49.0
49.0
48.75 49.15 48.75 1,500 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35
35
34.40 35.20 34.40 104,100 0 0 0
TDS
12.7
12.7
12.80 12.80 12.70 8,700 0 0 0
TDT
7.1
7.1
7 7.10 7 47,600 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
51
51
50 55 50 800 0 0 0
TEG
9.2
9.2
9.34 9.34 8.80 201,700 0 0 0
TEL
10.5
10.5
10.10 10.50 10.10 200 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
26
26
26.90 26.90 26 3,000 0 0 0
TGP
4.7
4.7
4.60 4.70 4.60 4,200 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 100 0 0 0
THD
35.6
35.6
35.70 35.70 35.50 1,300 0 0 0
THG
42.9
42.9
42.95 43.20 42.40 2,800 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 1,200 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 1,700 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.5
12.5
12.80 12.80 12.50 14,300 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
24.6
24.6
25 25 24.40 11,700 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.8
13.8
13.50 14 13.30 1,873,600 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TIP
24.2
24.2
24.05 24.50 24 340,700 0 0 0
TIS
6
6
6 6 5.90 61,300 0 0 0
TIX
35.5
35.5
35 35.50 35 500 0 0 0
TJC
16.7
16.7
16.70 16.70 16.70 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13
13
13 13 13 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.2
5.2
5.12 5.21 5.12 94,300 0 0 0
TLG
53.8
53.8
54.51 54.51 53.63 131,700 0 0 0
TLH
5.9
5.9
5.92 6.06 5.91 815,300 0 0 0
TLI
4.1
4.1
4 4.40 4 1,500 0 0 0
TLP
6.6
6.6
6.50 6.60 6.40 19,600 0 0 0
TLT
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TMB
70.7
70.7
71 71.10 70.70 3,800 0 0 0
TMC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
TMG
46.6
46.6
46.60 46.60 46.60 100 0 0 0
TMP
70.4
70.4
69.90 70.40 69 800 0 0 0
TMS
49.9
49.9
49.90 49.90 49.90 1,000 0 0 0
TMT
7.8
7.8
7.76 7.91 7.60 17,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TN1
11.6
11.6
11.60 11.95 11.60 2,100 0 0 0
TNA
4.4
4.4
4.30 4.44 4.30 57,200 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.5
37.5
37.45 37.45 37.45 0 0 0 0
TNG
28
28
28.10 28.10 27.60 3,001,900 0 0 0
TNH
20.9
20.9
20.84 21.26 20.56 772,700 0 0 0
TNI
2.4
2.4
2.40 2.43 2.40 124,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TNS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
4.3
4.3
4.30 4.30 4.20 110,600 0 0 0
TNW
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
59
59
59.80 59.80 59 1,500 0 0 0
TOT
17.9
17.9
18.18 18.18 17.91 1,600 0 0 0
TOW
22.4
22.4
22.40 22.40 22.40 100 0 0 0
TPB
17.6
17.6
17.50 17.70 17.50 8,885,500 0 0 0
TPC
6.7
6.7
6.69 6.69 6.69 0 0 0 0
TPH
15.7
15.7
15.70 15.70 15.70 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 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
77.2
77.2
77.20 77.20 77.20 300 0 0 0
TRC
38.5
38.5
38.90 38.90 38.50 8,900 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
5.2
5.2
5.30 5.30 5.20 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.4
44.4
44.50 44.50 44.30 5,700 0 0 0
TSC
2.7
2.7
2.67 2.73 2.67 293,800 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 0 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
10.8
10.8
10.80 10.85 10.65 926,200 0 0 0
TTC
10.3
10.3
10.30 10.30 10.30 100 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
3.7
3.7
3.72 3.72 3.64 587,300 0 0 0
TTG
14.4
14.4
14.80 14.80 12.30 700 0 0 0
TTH
2.9
2.9
2.80 3 2.70 507,000 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
16.2
16.2
16.30 16.50 16 223,000 0 0 0
TTP
88.4
88.4
88.20 88.40 88.20 600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 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
22.5
22.5
22.50 22.50 22.40 2,100 0 0 0
TV2
34
34
33.90 34.20 33.40 343,000 0 0 0
TV3
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TV4
14
14
14.20 14.20 14 3,800 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.1
9.1
9.05 9.06 9 355,900 0 0 0
TVC
10.1
10.1
10.10 10.20 10 627,900 0 0 0
TVD
12.7
12.7
12.60 12.80 12.60 27,100 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
9.8
9.8
10 10.10 9.60 931,100 0 0 0
TVS
20.4
20.4
20 20.50 19.85 435,400 0 0 0
TVT
16.3
16.3
16.30 16.30 16 10,400 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.40 25,600 0 0 0
TYA
12.9
12.9
12.90 12.90 12.90 1,400 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.40 9.50 9.40 12,000 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
38.5
38.5
38.50 38.50 38.50 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.1
8.1
8.10 8.20 8 20,400 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.1
12.1
12.10 12.10 12.10 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 200 0 0 0
VAB
9.2
9.2
9.20 9.30 9.10 162,800 0 0 0
VAF
14.3
14.3
14.30 14.30 14.30 1,000 0 0 0
VAV
41.6
41.6
41.50 41.60 41.50 800 0 0 0
VBB
10
10
9.90 10 9.80 4,100 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VC2
7.5
7.5
7.50 7.60 7.40 38,100 0 0 0
VC3
28.4
28.4
28.20 28.40 27.90 444,300 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
27
27
26 27 26 1,800 0 0 0
VC7
9.5
9.5
9 9.70 9 451,100 0 0 0
VC9
4.4
4.4
4 4.40 4 12,300 0 0 0
VCA
9
9
8.23 9 8.22 400 0 0 0
VCB
90.8
90.8
88.90 90.80 88.90 3,384,300 0 0 0
VCC
9.8
9.8
9.80 9.90 9.60 13,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.8
218.8
218.80 218.80 218.80 200 0 0 0
VCG
19.2
19.2
18.90 19.25 18.85 3,949,100 0 0 0
VCI
35.8
35.8
35.58 36.15 35.27 4,657,800 0 0 0
VCM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VCP
23.6
23.6
23.20 23.80 23.10 111,200 0 0 0
VCR
24.7
24.7
24.50 24.70 24.50 300 0 0 0
VCS
67.7
67.7
68.90 68.90 65.50 270,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VCX
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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDN
20
20
20 20 20 0 0 0 0
VDP
34.3
34.3
33.10 34.30 33.10 11,100 0 0 0
VDS
21.7
21.7
21.30 21.95 20.90 2,506,500 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.9
3.9
3.60 3.90 3.60 19,300 0 0 0
VE3
6.7
6.7
6.80 7.30 6.70 8,200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
1.9
1.9
2.10 2.10 1.80 7,900 0 0 0
VEA
44.4
44.4
44.70 44.80 44 680,700 0 0 0
VEC
8.5
8.5
8.50 8.60 8.40 5,800 0 0 0
VEF
231
231
213 231 213 33,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.5
22.5
22.50 22.50 22.20 5,300 0 0 0
VFC
72.8
72.8
72.80 72.80 72.80 0 0 0 0
VFG
66.5
66.5
66.70 66.80 65.30 59,200 0 0 0
VFR
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VGC
45
45
45 45.45 43.95 1,703,700 0 0 0
VGG
41.9
41.9
40 42 39.90 10,600 0 0 0
VGI
68
68
68.20 68.30 67.20 1,609,900 0 0 0
VGL
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VGP
28.3
28.3
27.70 28.29 27.70 12,600 0 0 0
VGR
56.6
56.6
56.80 56.90 54.10 3,100 0 0 0
VGS
36
36
35.60 36.40 35.20 1,187,900 0 0 0
VGT
15.3
15.3
15.20 15.50 15 1,781,900 0 0 0
VGV
28.6
28.6
28.60 28.60 28.60 0 0 0 0
VHC
72.2
72.2
72.40 72.70 71.60 359,200 0 0 0
VHD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 555,700 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 1,379,200 0 0 0
VHH
6.9
6.9
7.20 7.20 5.40 13,300 0 0 0
VHL
10.6
10.6
11.70 11.70 10.60 900 0 0 0
VHM
39.4
39.4
38.60 39.80 38.50 17,552,300 0 0 0
VIB
18.3
18.3
18.38 18.42 18.21 4,033,700 0 0 0
VIC
41.7
41.7
41.15 42.20 41 3,036,500 0 0 0
VID
5.6
5.6
5.59 5.59 5.45 12,700 0 0 0
VIE
6.2
6.2
4.70 6.20 4.70 200 0 0 0
VIF
18.2
18.2
18 18.20 18 4,600 0 0 0
VIG
7.1
7.1
7.10 7.10 7 205,600 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.5
13.5
13.45 13.60 13.20 329,300 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.2
12.2
12 12.35 11.75 37,741,700 0 0 0
VJC
105.4
105.4
105.20 105.60 103.90 558,300 0 0 0
VLA
13.3
13.3
13.20 13.30 13.20 300 0 0 0
VLB
35
35
34.80 35.10 34.70 38,400 0 0 0
VLC
18.9
18.9
19 19.20 18.70 181,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.3
9.3
9.20 9.30 9.20 39,600 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
7.20 7.20 6.70 8,000 0 0 0
VMD
18.3
18.3
18.30 18.30 18.30 4,500 0 0 0
VMG
5
5
5.10 5.10 5 13,500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
24.9
24.9
24.90 24.90 24.90 100 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
19.8
19.8
19.10 20.50 19.10 23,100 0 0 0
VNB
10.9
10.9
11 11 10.70 26,300 0 0 0
VNC
41
41
41 41 41 100 0 0 0
VND
15.0
15.0
14.41 15.09 14.41 22,247,800 0 0 0
VNE
4.1
4.1
3.95 4.10 3.91 237,000 0 0 0
VNF
11
11
11.50 11.50 10.70 21,000 0 0 0
VNG
8.6
8.6
8.39 8.55 8.36 1,500 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
16.2
16.2
16.06 16.21 16.06 7,500 0 0 0
VNM
75.6
75.6
76 76.20 75.30 4,177,300 0 0 0
VNP
11.3
11.3
11.40 11.40 11.30 32,300 0 0 0
VNR
24.7
24.7
24.32 24.70 24.32 15,800 0 0 0
VNS
10.5
10.5
10.45 10.45 10.40 3,600 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
6
6
6 6 6 1,000 0 0 0
VNZ
520
520
520 520 520 400 0 0 0
VOC
18.2
18.2
18.40 18.40 18 7,000 0 0 0
VOS
17.3
17.3
17.20 17.30 16.80 3,037,300 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.6
18.6
18.45 18.65 18.40 18,245,300 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.5
26.5
26.70 26.70 26.50 4,200 0 0 0
VPG
12.9
12.9
12.65 12.95 12.60 623,100 0 0 0
VPH
9
9
9.13 9.13 8.85 203,700 0 0 0
VPI
57.8
57.8
57.40 58.20 57 1,038,900 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VPS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12
12
12 12 12 0 0 0 0
VRC
8.7
8.7
8.85 8.85 8.41 3,800 0 0 0
VRE
18.8
18.8
18.25 19 18.25 13,861,700 0 0 0
VRG
26
26
26.20 26.20 26 34,900 0 0 0
VSA
23.8
23.8
24 24.50 23.20 13,100 0 0 0
VSC
17.9
17.9
17.95 17.95 17.58 7,925,500 0 0 0
VSE
7.1
7.1
6.90 7.20 6.90 20,200 0 0 0
VSF
32.1
32.1
32 32.10 32 1,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
50
50
51.80 51.80 50 13,600 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VSM
19
19
19 19 19 100 0 0 0
VSN
19.6
19.6
19.42 19.61 19.22 3,500 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VTB
10.3
10.3
10.30 10.30 10.30 200 0 0 0
VTC
8.6
8.6
8.50 9.20 8.50 9,700 0 0 0
VTD
8.3
8.3
8.10 8.30 8.10 36,400 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
7.70 7.70 7.70 200 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
63.3
63.3
63.90 63.90 63.20 25,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.2
14.2
14.35 14.35 14.10 680,100 0 0 0
VTP
77.2
77.2
77.50 78 77 432,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
22 22.50 21.50 46,500 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
5.10 5.10 5 7,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.3
15.3
13.90 15.50 13.90 725,600 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17
17
17 17 17 0 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 0 0 0 0
WCS
253
253
253 253 253 0 0 0 0
WSB
48.7
48.7
48.70 48.70 48.70 700 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 8,900 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 2,300 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.3
7.3
7.20 7.30 7.10 14,600 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
5.5
5.5
5.30 5.50 5.30 10,000 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.7
10.7
11.36 11.36 10.69 500 0 0 0
YEG
9.2
9.2
9.21 9.27 9.14 1,025,800 0 0 0
YTC
27.5
27.5
26.90 27.50 26.90 3,300 0 0 0
^HASTC
237.3
237.3
236.01 237.96 233.89 68,251,593 0 0 0
^UPCOM
94.1
94.1
93.72 94.23 93.61 45,437,542 0 0 0
^VN30
1,305.3
1,305.3
1,300.32 1,309.41 1,299.86 221,761,700 0 0 0
^VNINDEX
1,272.6
1,272.6
1,263.65 1,275.95 1,263.65 772,109,946 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |