DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/07/2024

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 26/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 19/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 12/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 05/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 31/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.36 300 0 0 0
AAA
11.7
11.7
12.10 12.10 11.65 8,013,700 0 0 0
AAH
4.4
4.4
4.40 4.50 4.30 871,300 0 0 0
AAM
7.9
7.9
7.80 7.85 7.80 200 0 0 0
AAS
7.6
7.6
7.60 7.60 7.50 232,700 0 0 0
AAT
3.6
3.6
3.64 3.89 3.53 109,200 0 0 0
AAV
6.3
6.3
6.30 6.50 6.20 808,800 0 0 0
ABB
8
8
7.90 8 7.80 1,087,100 0 0 0
ABC
12.6
12.6
12.55 13.03 12.27 20,800 0 0 0
ABI
26
26
26 26.30 25.80 18,800 0 0 0
ABR
13
13
13 13 13 100 0 0 0
ABS
4.7
4.7
4.74 4.76 4.69 154,500 0 0 0
ABT
39.5
39.5
39.50 40 39.50 1,700 0 0 0
ABW
9.6
9.6
9.80 9.90 9.60 109,400 0 0 0
ACB
24.6
24.6
24.20 24.55 24.10 8,548,700 0 0 0
ACC
13.8
13.8
13.50 13.80 13.50 4,700 0 0 0
ACE
35.1
35.1
35.02 35.59 35.02 30,700 0 0 0
ACL
12.5
12.5
12.50 12.50 12.10 70,200 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
115.9
115.9
117.60 117.60 113.40 461,400 0 0 0
ADC
20.7
20.7
20 20.70 20 2,100 0 0 0
ADG
14
14
13.85 14.35 13.85 4,500 0 0 0
ADS
10.3
10.3
10.30 10.44 10.08 182,900 0 0 0
AFX
7.9
7.9
8 8 7.90 8,300 0 0 0
AG1
9.1
9.1
9 9.10 8.80 7,500 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
18.6
18.6
18.48 18.88 18.48 1,041,300 0 0 0
AGM
3.3
3.3
3.47 3.47 3.28 104,400 0 0 0
AGP
40.7
40.7
40.70 40.70 40.70 300 0 0 0
AGR
17.3
17.3
17.60 17.70 17.30 514,300 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12
12
12 12 12 1,000 0 0 0
ALT
14.5
14.5
13.40 14.50 13.40 700 0 0 0
ALV
6.9
6.9
7.20 7.20 6.90 4,100 0 0 0
AMC
16.2
16.2
16.20 16.20 16.20 200 0 0 0
AME
6.1
6.1
6.10 6.10 6.10 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
11.3
11.3
10.88 11.66 10.88 798,400 0 0 0
AMV
3.2
3.2
3.30 3.30 3.20 768,700 0 0 0
ANT
17
17
16.90 17 16.90 4,800 0 0 0
ANV
33.9
33.9
34.05 34.05 33.25 973,700 0 0 0
APF
59.5
59.5
59.50 60 59.40 17,200 0 0 0
APG
10.8
10.8
10.80 10.95 10.75 23,600 0 0 0
APH
9.4
9.4
9.61 9.75 9.37 1,599,200 0 0 0
API
7.7
7.7
8.20 8.40 7.70 651,500 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13
13
13 13 13 0 0 0 0
APS
7.5
7.5
7.70 7.70 7.40 481,400 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.10 19.60 19.10 9,400 0 0 0
ASM
9.6
9.6
9.62 9.76 9.58 1,181,700 0 0 0
ASP
4.5
4.5
4.55 4.58 4.50 21,000 0 0 0
AST
59.2
59.2
58.40 59.70 58.40 17,600 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
AVC
56
56
56 56 55.90 1,700 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
12
12
12 12 11.90 2,200 0 0 0
BAF
18.3
18.3
18.20 18.35 18.10 2,763,400 0 0 0
BAL
9
9
9 9 9 300 0 0 0
BAX
39.5
39.5
39.50 39.50 39.50 500 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 0 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BBS
10.1
10.1
10.01 10.10 10.01 2,200 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BCA
15.4
15.4
15.50 15.80 14.40 18,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8 8.20 8 203,100 0 0 0
BCE
5.9
5.9
5.81 5.96 5.80 65,800 0 0 0
BCF
34.1
34.1
34.19 34.29 34.09 700 0 0 0
BCG
7.0
7.0
7.09 7.15 6.95 21,312,600 0 0 0
BCM
73
73
73 73 72.20 836,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 1,200 0 0 0
BCR
5.6
5.6
5.60 5.70 5.40 974,400 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
35.4
35.4
35.98 35.98 34.39 6,600 0 0 0
BDT
9.1
9.1
9.10 9.20 9 70,600 0 0 0
BDW
22.4
22.4
22.43 22.43 22.43 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
48.3
48.3
48.70 48.70 47.80 659,000 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.1
11.1
11 11.10 11 400 0 0 0
BHK
19
19
19 19 19 300 0 0 0
BHN
37.0
37.0
37.04 37.04 37.04 200 0 0 0
BHP
6.9
6.9
6.60 6.90 6.60 1,100 0 0 0
BIC
36.0
36.0
36.06 36.25 35.39 33,500 0 0 0
BID
47.6
47.6
47 48.40 46.90 3,161,200 0 0 0
BIG
8
8
8.10 8.20 7.90 27,900 0 0 0
BIO
16.2
16.2
16.20 16.20 16.20 200 0 0 0
BKC
6.4
6.4
6.40 6.50 6.40 1,100 0 0 0
BKG
3.9
3.9
4.04 4.04 3.85 109,400 0 0 0
BLI
11.8
11.8
11.70 11.80 11.60 23,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.3
43.3
42.08 43.27 42.08 900 0 0 0
BMC
19.3
19.3
18.15 19.25 18.15 342,900 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.9
9.9
9.90 9.90 9.90 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.5
24.5
24.35 24.60 24 95,100 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
96.8
96.8
95.60 97.50 95.20 123,800 0 0 0
BMS
8.8
8.8
8.70 8.80 8.50 36,400 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.9
11.9
11.80 11.90 11.80 103,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.60 2.60 2.50 143,200 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
13.0
13.0
13.22 13.27 12.99 48,700 0 0 0
BRR
18
18
17.90 18 17.90 300 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 800 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 6,000 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
43
43
42.65 43.30 42.30 339,800 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10 10 10 10,000 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
22.8
22.8
21.90 23.20 21.50 16,415,000 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BT1
14
14
14 14 14 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
20.5
20.5
18.80 20.50 18.80 300 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
34
34
33.70 34.10 33 7,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 200 0 0 0
BTP
13.2
13.2
13.20 13.20 13.10 23,000 0 0 0
BTS
5.3
5.3
5.50 5.50 5.30 16,500 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11.4
11.4
11.36 11.55 11.18 1,361,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.6
43.6
43 44.10 42.95 635,800 0 0 0
BVL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BVN
13
13
13 13 13 2,000 0 0 0
BVS
34.7
34.7
36.10 36.80 34.60 789,200 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.6
42.6
42 42.55 41.10 276,100 0 0 0
BWS
31
31
32 32 31 45,200 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.40 17.40 17.05 6,700 0 0 0
C47
6.0
6.0
6.07 6.07 5.66 22,000 0 0 0
C4G
9.4
9.4
9.40 9.40 9.30 270,600 0 0 0
C69
7.3
7.3
7 7.30 6.90 565,400 0 0 0
C92
3.4
3.4
3.50 3.60 3.40 19,900 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.9
7.9
7.90 7.90 7.90 3,900 0 0 0
CAN
42
42
39.90 42 39.90 2,200 0 0 0
CAP
50.4
50.4
50.50 50.50 50 38,100 0 0 0
CAR
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CAT
18
18
18 18 18 500 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
31.3
31.3
32 32 31.30 4,500 0 0 0
CC1
13.4
13.4
13.80 13.80 13.20 9,100 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CCL
9.6
9.6
9.74 9.79 9.56 320,700 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
13.3
13.3
13.30 13.30 13.30 100 0 0 0
CCT
9.6
9.6
11 11 9.60 1,000 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.1
19.1
19.05 19.10 19 478,700 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.3
16.3
14.20 16.30 14.20 4,400 0 0 0
CDN
30.2
30.2
31.30 31.30 30.20 8,600 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.4
10.4
10.60 10.60 10.40 1,500 0 0 0
CDR
20.4
20.4
21.90 21.90 18.30 25,600 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.4
15.4
15.20 15.80 15.10 3,887,900 0 0 0
CET
6.1
6.1
6.10 6.10 5.80 2,000 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 100 0 0 0
CFV
26.9
26.9
26.90 26.90 26.90 300 0 0 0
CGV
3.1
3.1
3.20 3.20 3 17,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
32.8
32.8
33.20 33.20 32.35 10,400 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.4
10.4
10.60 10.60 10.40 12,200 0 0 0
CID
25.5
25.5
34.50 34.50 25.50 6,400 0 0 0
CIG
5.4
5.4
5.17 5.44 5.17 268,900 0 0 0
CII
15.4
15.4
15.40 15.50 15.30 1,548,100 0 0 0
CIP
3
3
3 3 3 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.6
56.6
56.60 56.88 56.60 3,800 0 0 0
CKD
24.9
24.9
24.90 24.90 24.90 400 0 0 0
CKG
24.5
24.5
24.50 24.80 24.45 186,600 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.9
46.9
46.85 46.85 46.85 1,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.8
23.8
23.40 24.30 23.40 9,400 0 0 0
CLL
38.2
38.2
41.72 41.72 38.20 1,200 0 0 0
CLM
76.6
76.6
76.70 76.70 76.60 700 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.8
15.8
15.80 16 15.50 290,400 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 700 0 0 0
CMD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
CMF
290.6
290.6
290.60 290.60 290.60 100 0 0 0
CMG
55
55
54.50 55.60 54.20 647,300 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
10
10
10 10 10 2,000 0 0 0
CMN
68.4
68.4
68.40 68.40 68.40 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17
17
17.50 17.50 16.60 179,200 0 0 0
CMT
13.6
13.6
14.28 14.28 13.63 27,500 0 0 0
CMV
9.8
9.8
9.74 9.75 9.74 300 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9.4
9.4
9.58 9.61 9.21 678,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
CNG
37.8
37.8
38.50 39.10 37.30 504,900 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 0 0 0 0
CNT
20.5
20.5
21.34 21.34 19.99 20,200 0 0 0
COM
29.5
29.5
29.45 29.45 29.45 0 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.8
17.8
18.10 18.30 17.80 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
27.8
27.8
27.80 27.80 27.80 2,100 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.9
6.9
6.94 6.94 6.94 272,900 0 0 0
CRE
6.9
6.9
6.96 6.96 6.79 83,000 0 0 0
CSC
29.9
29.9
31.30 31.30 29.90 88,900 0 0 0
CSI
29
29
28 29.90 28 78,800 0 0 0
CSM
13.3
13.3
12.99 13.38 12.94 235,400 0 0 0
CST
27.8
27.8
27.90 28 27.60 57,800 0 0 0
CSV
37.6
37.6
39.20 39.30 37.50 1,110,900 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.9
18.9
18.92 18.92 18.92 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
65
65
66.80 66.90 65 1,154,600 0 0 0
CTF
31.2
31.2
31.30 31.30 30.70 54,800 0 0 0
CTG
32
32
32 32.30 31.80 6,542,400 0 0 0
CTI
16.4
16.4
16.65 16.70 16.35 241,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.1
8.1
8.30 8.60 8.10 229,300 0 0 0
CTR
126
126
130 130 126 409,000 0 0 0
CTS
34.9
34.9
35.35 35.80 34.80 961,800 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CVT
27
27
26.85 27 26.85 2,100 0 0 0
CX8
7
7
7 7 7 500 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
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
43.1
43.1
42.10 44 42.10 10,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
19.40 20 19.40 10,000 0 0 0
DAE
14.2
14.2
15 15.50 14.20 700 0 0 0
DAG
1.9
1.9
1.87 1.95 1.84 127,900 0 0 0
DAH
3.6
3.6
3.59 3.64 3.58 118,100 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.2
8.2
8.16 8.16 8.16 0 0 0 0
DBC
25.7
25.7
26.15 26.70 25.55 3,962,400 0 0 0
DBD
42.2
42.2
41.80 42.35 41.40 55,800 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DBT
12.2
12.2
12 12.20 12 3,300 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.5
9.5
8.50 9.50 8.50 3,100 0 0 0
DC4
11
11
11.30 11.30 10.95 235,500 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
26.8
26.8
27.30 27.80 26.70 306,000 0 0 0
DCM
37.1
37.1
37.70 38 37.10 3,667,800 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.6
3.6
3.50 3.60 3.40 216,300 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DDN
8.1
8.1
8 8.10 8 4,900 0 0 0
DDV
18.1
18.1
18.60 18.60 18 932,500 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.4
6.4
7.70 8.40 6.40 47,200 0 0 0
DGC
112
112
112.90 112.90 111 1,343,300 0 0 0
DGT
7.9
7.9
8.70 8.90 7.80 2,390,200 0 0 0
DGW
45.3
45.3
45.77 46.46 45.32 1,171,100 0 0 0
DHA
41.6
41.6
41.30 41.70 41 27,200 0 0 0
DHB
9.5
9.5
9.70 9.90 9.50 41,700 0 0 0
DHC
39.1
39.1
38.50 39.10 38.45 162,400 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
110.2
110.2
109.24 110.50 108.95 23,100 0 0 0
DHM
9.3
9.3
9 9.29 9 35,100 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
71
71
71.20 71.90 70.50 35,700 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 16,600 0 0 0
DIG
24.5
24.5
24.40 24.80 23.95 6,756,000 0 0 0
DIH
17.5
17.5
17 17.50 17 1,700 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5
5
4.90 5 4.80 814,500 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLG
1.7
1.7
1.64 1.73 1.64 1,519,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
67.3
67.3
67.31 67.31 67.31 1,300 0 0 0
DMN
5.3
5.3
5 5.30 5 2,200 0 0 0
DMS
7.4
7.4
8.50 8.50 7.40 80,100 0 0 0
DNA
23.5
23.5
23.52 23.52 23.52 1,300 0 0 0
DNC
45.3
45.3
45.30 45.30 45.30 0 0 0 0
DND
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DNE
10.6
10.6
10.60 10.60 9 500 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21
21
21 21 21 3,200 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.8
33.8
33.83 33.83 33.83 100 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
38.4
38.4
37.90 38.38 37.90 1,600 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63.3
63.3
63.60 65 63.30 3,100 0 0 0
DPG
51.8
51.8
51.80 52.50 51.10 528,100 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 300 0 0 0
DPM
33.5
33.5
33.69 34.02 33.31 1,484,200 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.6
40.6
42.30 42.30 40.60 418,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14
14
14 14.10 13.85 18,900 0 0 0
DRC
34.9
34.9
34.85 35.10 34.05 478,600 0 0 0
DRG
9.2
9.2
9.20 9.20 9.20 1,500 0 0 0
DRH
2.6
2.6
2.50 2.61 2.36 1,329,300 0 0 0
DRI
10.7
10.7
10.90 11 10.50 418,500 0 0 0
DRL
62.0
62.0
62.82 62.82 62.04 2,600 0 0 0
DS3
6.3
6.3
6.50 6.70 6.30 11,100 0 0 0
DSC
21.5
21.5
21.70 22 21.20 126,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
55.6
55.6
56.40 56.40 55.60 19,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.6
3.6
3.90 4 3.60 313,500 0 0 0
DTA
4.0
4.0
4.09 4.10 3.90 57,100 0 0 0
DTB
11
11
11 11 11 0 0 0 0
DTC
4.7
4.7
4.60 5 4.60 51,200 0 0 0
DTD
27.6
27.6
28.50 28.70 27.50 923,500 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.8
2.8
2.80 2.90 2.70 86,000 0 0 0
DTK
13.3
13.3
13.30 15 13.10 21,200 0 0 0
DTL
13.7
13.7
13.60 13.65 13.50 2,800 0 0 0
DTP
154.5
154.5
154.50 154.50 154.50 0 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
10.5
10.5
10.70 10.80 10.40 580,400 0 0 0
DVN
26.6
26.6
28.04 28.23 26.19 216,200 0 0 0
DVP
75.8
75.8
75.80 75.80 75.80 900 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DWS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DXG
13.9
13.9
13.95 14.10 13.65 3,915,900 0 0 0
DXL
14.8
14.8
14.80 14.80 14.80 100 0 0 0
DXP
12.4
12.4
12.30 12.50 12.30 254,400 0 0 0
DXS
5.9
5.9
5.65 5.98 5.61 1,827,800 0 0 0
DXV
4.7
4.7
4.69 4.70 4.69 5,000 0 0 0
E12
8.1
8.1
8.10 8.10 8.10 0 0 0 0
E29
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.2
18.2
18.40 18.40 18.20 4,044,100 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
28
28
27 28 27 7,300 0 0 0
EIN
3.2
3.2
3.20 3.20 3.10 18,300 0 0 0
ELC
24.1
24.1
24 24.15 23.50 642,700 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
31.0
31.0
30.97 30.97 30.97 3,300 0 0 0
EPC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
EPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
EVE
13.7
13.7
13.70 13.80 13.30 76,700 0 0 0
EVF
12.9
12.9
12.80 13.05 12.75 2,443,000 0 0 0
EVG
6.7
6.7
6.67 6.80 6.50 1,116,000 0 0 0
EVS
7.1
7.1
6.90 7.10 6.90 38,100 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
3.7
3.7
3.70 3.70 3.67 32,800 0 0 0
FCN
13
13
12.95 13.20 12.95 150,400 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FDC
13.5
13.5
13.50 13.50 13.50 3,300 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
14.3
14.3
14.20 14.30 13.70 14,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.5
6.5
6.57 6.58 6.50 225,400 0 0 0
FIT
4.4
4.4
4.38 4.53 4.38 629,400 0 0 0
FMC
48.9
48.9
48.85 49.05 48.80 11,600 0 0 0
FOC
75.6
75.6
75 75.60 73.90 31,300 0 0 0
FOX
95.3
95.3
95.60 95.60 93.20 87,800 0 0 0
FPT
128.6
128.6
127.30 128.60 126.60 2,869,200 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
172.8
172.8
169.10 173 169.10 397,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.6
39.6
39.74 39.74 39.65 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
37.2
37.2
37.70 38 36.75 1,266,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7.10 7.20 7.10 106,700 0 0 0
GAS
72.7
72.7
70.44 73.26 70.44 3,188,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.5
23.5
22.50 23.50 22.50 700 0 0 0
GDA
29.6
29.6
30.10 31.50 29.30 283,000 0 0 0
GDT
30.3
30.3
30.55 31.40 30 91,500 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.2
14.2
14.29 14.43 14 1,547,400 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.8
22.8
22.90 23.05 22.55 11,478,800 0 0 0
GGG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.3
30.3
30.20 30.30 30 45,500 0 0 0
GIC
14.9
14.9
14.60 14.90 14.50 1,300 0 0 0
GIL
30.7
30.7
31.40 31.55 30.60 227,400 0 0 0
GKM
37.5
37.5
34.70 37.50 34.40 12,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
34.7
34.7
32.44 34.66 32.44 1,800 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 300 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 8.50 8.50 1,900 0 0 0
GMD
80
80
79 80 78.50 796,900 0 0 0
GMH
8.5
8.5
8.70 8.70 8.49 2,600 0 0 0
GMX
18.7
18.7
18.60 18.70 18 8,600 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GPC
5.8
5.8
5.80 5.90 5.60 127,000 0 0 0
GSM
20.5
20.5
20.20 20.50 20.20 1,500 0 0 0
GSP
13.4
13.4
13.70 13.80 13.30 302,800 0 0 0
GTA
10.3
10.3
10.35 10.70 10.30 8,900 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
10.2
10.2
10.50 10.50 10.20 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
33.25 33.75 32.85 2,859,400 0 0 0
GVT
75.8
75.8
75.80 75.80 75.80 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HAC
12.2
12.2
12.40 12.40 12 3,600 0 0 0
HAD
15.9
15.9
15.89 15.89 15.89 100 0 0 0
HAF
18
18
18 18 18 200 0 0 0
HAG
12.2
12.2
12.40 12.50 12.10 9,188,800 0 0 0
HAH
42.5
42.5
43.70 43.70 42 3,555,100 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
11
11
10.60 11 10.40 9,400 0 0 0
HAP
4.2
4.2
4.25 4.25 4.17 184,000 0 0 0
HAR
3.8
3.8
3.89 3.89 3.80 185,600 0 0 0
HAS
9.6
9.6
9.59 9.59 9.59 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.5
3.5
3.90 3.90 3.50 600 0 0 0
HAX
15.7
15.7
16.05 16.05 15.65 1,226,800 0 0 0
HBC
5.9
5.9
5.85 6.09 5.85 15,183,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
5.70 6.30 5.70 500 0 0 0
HBS
7.8
7.8
7.85 7.85 7.76 56,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24
24
24 24 24 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HCD
10.2
10.2
10.20 10.20 10.15 289,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.4
25.4
25.70 25.85 25.25 2,891,500 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.7
19.7
18.10 19.70 18.10 2,000 0 0 0
HD6
16.5
16.5
16.80 16.80 16 63,400 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 200 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HDB
26.3
26.3
25.40 26.30 25.35 9,079,800 0 0 0
HDC
24.7
24.7
24.83 25.04 24.43 920,200 0 0 0
HDG
28.1
28.1
28.30 28.75 27.80 3,030,000 0 0 0
HDM
32.1
32.1
32.10 32.30 32 12,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.30 17.30 17.30 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEC
61.9
61.9
61.90 61.90 61.90 0 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.9
8.9
8.70 8.90 8.70 900 0 0 0
HFC
7
7
7 7 7 100 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.7
9.7
9.76 9.89 9.63 195,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.2
5.2
5.38 5.38 5.14 1,428,400 0 0 0
HHV
11.3
11.3
11.25 11.35 11.20 1,857,900 0 0 0
HID
2.8
2.8
2.84 2.87 2.78 157,000 0 0 0
HIG
10.1
10.1
9.50 10.10 9.50 14,300 0 0 0
HII
5.7
5.7
5.97 6 5.60 351,700 0 0 0
HIO
15.7
15.7
20 20 15.70 356,100 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
34.4
34.4
34.38 34.38 34.38 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLD
26.9
26.9
26.50 27.10 26.50 16,200 0 0 0
HLO
21.5
21.5
21.50 21.50 21.50 300 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.1
11.1
11.35 11.35 11.12 73,700 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
HMR
22.8
22.8
22.50 22.80 22 14,400 0 0 0
HMS
31.4
31.4
30.30 31.50 30.30 1,000 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 2,000 0 0 0
HND
14
14
13.90 14.10 13.90 17,800 0 0 0
HNF
27.2
27.2
26.10 27.20 25 2,800 0 0 0
HNG
3.9
3.9
3.98 4.10 3.89 4,959,600 0 0 0
HNI
23.4
23.4
24 24 23.40 8,100 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 65,900 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 4 21,900 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
26.1
26.1
26.10 26.10 26.10 100 0 0 0
HPG
27.2
27.2
27.90 27.90 27.10 24,285,900 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
73
73
72 74 71.50 8,300 0 0 0
HPT
21.2
21.2
21.10 21.20 21.10 300 0 0 0
HPW
19
19
19 19 19 4,500 0 0 0
HPX
5.6
5.6
5.60 5.80 5.58 1,783,700 0 0 0
HQC
3.5
3.5
3.40 3.53 3.40 3,211,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.9
45.9
44.10 45.90 44.10 200 0 0 0
HRT
13.7
13.7
12.60 14 12.60 151,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.8
21.8
23 23.10 21.30 27,851,700 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.7
4.7
4.69 4.72 4.41 120,600 0 0 0
HSM
5.9
5.9
6 6 5.90 500 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 74,300 0 0 0
HT1
12.8
12.8
13 13.05 12.80 374,300 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.20 4.50 4.20 18,700 0 0 0
HTG
45.5
45.5
43.40 45.80 43.20 99,700 0 0 0
HTI
16.1
16.1
16 16.10 15.95 44,700 0 0 0
HTL
19
19
18.70 19.20 18.70 23,100 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HTN
10.4
10.4
10.30 10.50 10.30 457,800 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HU1
5.9
5.9
5.56 5.92 5.56 200 0 0 0
HU4
13
13
13.70 13.70 13 5,400 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
18.1
18.1
18 18.10 17.95 29,900 0 0 0
HUG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HUT
16.8
16.8
16.70 16.90 16.60 1,015,700 0 0 0
HVA
6.3
6.3
6.90 6.90 6.30 2,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
9.50 9.60 8.90 849,700 0 0 0
HVN
21.3
21.3
23 23.70 21.25 6,029,000 0 0 0
HVT
82.5
82.5
83 84 82.50 85,300 0 0 0
HVX
2.6
2.6
2.73 2.73 2.58 11,300 0 0 0
HWS
15.8
15.8
16.12 16.12 15.65 1,400 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
25
25
25 25 25 1,400 0 0 0
ICF
5
5
5 5 4.70 1,500 0 0 0
ICG
7.5
7.5
7.70 7.70 7.50 5,100 0 0 0
ICI
6.9
6.9
7.80 7.80 6.90 200 0 0 0
ICN
43
43
43.10 43.10 42.80 2,400 0 0 0
ICT
12.8
12.8
13.11 13.11 12.63 34,500 0 0 0
IDC
59
59
58.90 59.30 57.30 1,328,800 0 0 0
IDI
9.3
9.3
9.45 9.49 9.30 600,500 0 0 0
IDJ
6.4
6.4
6.50 6.70 6.30 864,100 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.1
38.1
38 38.30 37 38,300 0 0 0
IFS
31.5
31.5
31.69 31.69 30.66 6,700 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.8
14.8
14.95 15.25 14.60 2,916,200 0 0 0
ILA
4.2
4.2
4.40 4.40 3.90 61,000 0 0 0
ILB
32.0
32.0
32.98 32.98 31.66 28,600 0 0 0
ILC
5.5
5.5
6.30 6.30 5.50 300 0 0 0
ILS
11.7
11.7
11.70 11.70 11.70 2,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
81.9
81.9
83.90 83.90 81.50 71,500 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
53.5
53.5
53.40 53.90 52.80 5,300 0 0 0
IPA
13.3
13.3
13.50 13.60 13.30 32,400 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
30.2
30.2
30.20 30.20 30.20 500 0 0 0
IST
34.8
34.8
32.91 34.79 32.91 200 0 0 0
ITA
3.8
3.8
3.77 3.97 3.77 746,300 0 0 0
ITC
11.6
11.6
11.70 11.90 11.55 554,000 0 0 0
ITD
13.3
13.3
13.60 14.45 13.30 126,800 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 72,400 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 1,800 0 0 0
IVS
10.6
10.6
10.50 10.70 10.50 73,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.5
3.5
3.47 3.50 3.45 164,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.3
27.3
27.05 27.60 26.90 3,743,500 0 0 0
KCB
8.5
8.5
8.60 8.80 8.50 20,000 0 0 0
KCE
10.7
10.7
10.67 10.67 10.67 0 0 0 0
KDC
58.3
58.3
58.30 58.50 57.50 719,100 0 0 0
KDH
36.3
36.3
36.05 36.45 36 1,430,900 0 0 0
KDM
17.8
17.8
17.80 17.80 17.80 2,000 0 0 0
KGM
7.2
7.2
7.20 7.20 7.10 17,700 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.4
5.4
5.36 5.38 5.29 3,220,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.89 10.10 9.89 31,200 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6
6
6 6 6 100 0 0 0
KLB
11.9
11.9
11.80 11.90 11.70 55,900 0 0 0
KMR
3.5
3.5
3.52 3.54 3.50 24,900 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.7
39.7
39.60 39.90 39.10 320,700 0 0 0
KPF
2.6
2.6
2.59 2.60 2.52 30,400 0 0 0
KSB
18.4
18.4
18.60 18.80 18.30 717,000 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
KSF
40.7
40.7
40.60 40.70 40.60 17,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.80 3.80 3.50 129,900 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 11,300 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 0 0 0 0
KTS
43.5
43.5
42.60 43.50 42.50 2,700 0 0 0
KTT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
17.6
17.6
17.55 17.55 17.55 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
31.5
31.5
31.20 32.30 31.20 72,700 0 0 0
L18
34.4
34.4
34 35.50 34 62,700 0 0 0
L40
22.5
22.5
22.50 22.50 22.50 2,200 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 6,500 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.6
16.6
16.60 16.60 16.60 200 0 0 0
LAI
33.9
33.9
33.80 34.70 33.80 6,000 0 0 0
LAS
23.8
23.8
24.78 24.78 23.82 1,043,000 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
23
23
23 23 23 0 0 0 0
LBM
29.9
29.9
29.85 30 28.70 40,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.6
10.6
10.64 10.73 10.54 1,421,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
1.94 2.11 1.89 6,198,300 0 0 0
LDP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 200 0 0 0
LEC
6.3
6.3
6.25 6.25 6.25 0 0 0 0
LG9
6.7
6.7
6.50 7.50 6 2,100 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.8
2.8
2.70 2.83 2.70 42,600 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
67.8
67.8
67.52 68.20 65.56 15,200 0 0 0
LHG
40.5
40.5
41.50 41.50 39.65 279,100 0 0 0
LIC
23.1
23.1
23.80 23.80 21.70 4,800 0 0 0
LIG
3.4
3.4
3.50 3.60 3.30 1,035,900 0 0 0
LIX
38.9
38.9
39.65 39.65 38.50 22,300 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.6
13.6
14.40 14.90 12.70 6,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10
10
9.80 10 9.80 7,200 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
29.2
29.2
29.50 29.50 29.10 2,690,200 0 0 0
LPT
9.2
9.2
9.10 9.20 9.10 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.1
10.1
10.90 10.90 10.10 9,100 0 0 0
LSS
12.8
12.8
12.75 12.95 12.60 542,300 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
16.3
16.3
16.70 16.70 16 310,300 0 0 0
M10
23
23
24 24 23 8,100 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
18.9
18.9
18 18.90 18 400 0 0 0
MAS
37
37
37 37 37 500 0 0 0
MBB
24.4
24.4
24.50 24.90 24.20 20,396,300 0 0 0
MBG
3.5
3.5
3.70 3.70 3.50 473,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.46 26.81 26.11 2,889,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 1,800 0 0 0
MCH
202
202
197.60 202.90 196 145,300 0 0 0
MCM
39.3
39.3
37.70 40 37.65 104,500 0 0 0
MCO
16.9
16.9
16.50 16.90 16 7,900 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 3,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 11,100 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 100 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.8
33.8
35.60 35.60 33.50 90,700 0 0 0
MGC
6
6
6 6.10 5.80 14,700 0 0 0
MGG
30
30
30 30 30 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
34.1
34.1
34.07 34.07 34.07 0 0 0 0
MHC
8.3
8.3
8.26 8.29 8.11 21,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.8
18.8
22.60 22.60 18.80 6,900 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.5
19.5
19.80 19.80 19.40 384,900 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13 13.90 13 600 0 0 0
MML
26.8
26.8
27.50 27.50 26.60 22,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.5
17.5
16.90 17.50 16.90 28,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
20.5
20.5
20.90 20.90 20.50 2,200 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.3
11.3
11.27 11.42 11.23 7,081,300 0 0 0
MSH
46.3
46.3
46.50 46.75 45.60 91,500 0 0 0
MSN
74.1
74.1
75 75 74.10 3,565,400 0 0 0
MSR
13.6
13.6
13.70 13.80 13.50 144,000 0 0 0
MST
5.1
5.1
5 5.10 5 197,800 0 0 0
MTA
4.7
4.7
4.50 4.70 4.50 41,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 500 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.2
6.2
6.10 6.20 6 500 0 0 0
MTP
12.3
12.3
12.20 12.30 12.20 3,500 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.2
21.2
21.20 21.20 21.20 0 0 0 0
MVC
10
10
10.20 10.20 10 3,300 0 0 0
MVN
40.8
40.8
43 43 40.80 19,300 0 0 0
MWG
63.8
63.8
63.90 64.50 63.50 10,333,100 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16.0
16.0
16 16.18 15.91 9,000 0 0 0
NAG
11.3
11.3
11.40 11.40 11.10 136,000 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
26.1
26.1
27.20 27.20 25.20 5,800 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.4
18.4
18.25 18.35 18.20 6,200 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23.2
23.2
23.15 23.20 22.80 11,600 0 0 0
NBC
11.6
11.6
11.70 11.80 11.60 49,100 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 200 0 0 0
NBP
12.7
12.7
13 13 12.70 300 0 0 0
NBT
17
17
16.80 17 16.80 1,200 0 0 0
NBW
29.9
29.9
29.90 29.90 29.90 9,200 0 0 0
NCG
11.1
11.1
11.20 11.30 11.10 8,100 0 0 0
NCS
27
27
27 27 27 1,000 0 0 0
NCT
96.9
96.9
95.80 96.90 95.80 11,100 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
141
141
145 145 141 1,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.6
9.6
9.40 9.70 9.40 147,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.4
6.4
6.10 6.40 6.10 2,200 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 5.90 2,600 0 0 0
NED
6.9
6.9
6.90 7 6.80 49,200 0 0 0
NEM
16
16
16 16 16 1,200 0 0 0
NET
91.9
91.9
91.87 91.87 91.87 0 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 200 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
29.5
29.5
30.70 30.85 28.50 1,640,200 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.9
16.9
17.25 17.45 16.80 144,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.8
11.8
11.40 11.80 11.40 14,000 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NKG
22.6
22.6
23.70 23.70 22.15 6,504,700 0 0 0
NLG
41.2
41.2
42.15 42.15 41.15 789,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.6
22.6
22.45 22.70 22.30 30,100 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.9
6.9
6.89 6.92 6.82 89,700 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.7
14.7
14.70 14.70 14.70 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.4
4.4
4.30 4.50 4.30 164,800 0 0 0
NS2
18.2
18.2
18 18.60 17 7,400 0 0 0
NSC
75.5
75.5
75 75.50 73.80 3,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 11,900 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.44 10.44 10.35 7,200 0 0 0
NT2
20
20
20.10 20.10 19.90 462,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
204.5
204.5
206 206 202 16,900 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 53.94 100 0 0 0
NTL
25.6
25.6
26.90 26.90 25.60 2,748,800 0 0 0
NTP
61.4
61.4
62.50 63 61 312,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
NVB
9.3
9.3
9.40 9.50 9.20 121,800 0 0 0
NVL
11.9
11.9
11.90 12.15 11.70 18,353,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.4
8.4
8.51 8.99 8.06 1,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
7.8
7.8
7 7.80 7 53,600 0 0 0
OCB
12.1
12.1
12.25 12.25 12 3,239,900 0 0 0
OCH
6
6
6 6.10 6 39,200 0 0 0
ODE
43
43
42.90 43.10 42.80 21,000 0 0 0
OGC
5.3
5.3
5 5.33 5 269,900 0 0 0
OIL
14.4
14.4
14.50 14.80 14.21 1,672,300 0 0 0
ONE
5.3
5.3
5.40 5.50 5.30 23,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.1
24.1
23.70 24.25 23.70 6,200 0 0 0
ORS
13
13
12.85 13.10 12.70 3,338,200 0 0 0
PAC
41.5
41.5
43.40 43.90 41.50 47,900 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.9
22.9
22.95 23.15 22.80 547,100 0 0 0
PAP
28
28
23.90 28.50 23.90 1,100 0 0 0
PAS
3.9
3.9
3.80 3.90 3.80 145,500 0 0 0
PAT
88.8
88.8
89 89 88.80 5,900 0 0 0
PBC
8
8
8.50 8.50 8 33,500 0 0 0
PBP
14.2
14.2
14 14.40 14 5,000 0 0 0
PBT
9
9
9 9 9 500 0 0 0
PC1
28.9
28.9
29.20 29.55 28.85 3,819,300 0 0 0
PCC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
PCE
18.7
18.7
18.61 18.98 18.61 700 0 0 0
PCF
5
5
4.80 5 4.70 1,700 0 0 0
PCG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PCH
10.1
10.1
10.30 10.30 10 90,400 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
11.5
11.5
11.50 11.50 11.30 26,100 0 0 0
PDB
10
10
10 10 10 0 0 0 0
PDC
4.8
4.8
4.90 4.90 4.50 2,700 0 0 0
PDN
116
116
117 117 116 400 0 0 0
PDR
19
19
19.20 19.65 18.65 6,693,500 0 0 0
PDV
14.1
14.1
14.43 14.43 14.01 60,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7 7 7 700 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
26.3
26.3
26.45 26.80 26.20 712,400 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 200,900 0 0 0
PGB
16.6
16.6
16.90 16.90 16.60 12,400 0 0 0
PGC
15.2
15.2
14.75 15.20 14.70 79,700 0 0 0
PGD
31.9
31.9
31.78 32.02 31.74 12,900 0 0 0
PGI
25
25
23.60 25.10 23.60 4,800 0 0 0
PGN
6.3
6.3
6.40 6.40 6.20 4,300 0 0 0
PGS
32.5
32.5
30.60 32.50 30.60 1,100 0 0 0
PGT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PGV
22.4
22.4
22.60 22.75 22.20 35,400 0 0 0
PHC
5.7
5.7
5.69 5.71 5.62 78,600 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75.8
75.8
75.80 75.80 75.80 100 0 0 0
PHP
26.6
26.6
26.70 27.10 26.60 74,000 0 0 0
PHR
57.1
57.1
57.80 57.80 56.70 154,700 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
31.7
31.7
29.41 31.75 29.41 3,200 0 0 0
PIC
24.6
24.6
24.64 24.64 24.64 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.1
6.1
5.80 6.06 5.71 1,100 0 0 0
PIV
3.6
3.6
3.60 3.70 3.50 145,000 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10.8
10.8
11.30 11.30 10.65 900 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
26.1
26.1
26.30 26.30 25.60 271,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.9
3.9
4.10 4.10 3.80 1,900 0 0 0
PLP
5.1
5.1
4.94 5.10 4.94 24,700 0 0 0
PLX
45.9
45.9
47.10 47.80 45.80 3,183,900 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 2,200 0 0 0
PMC
96.9
96.9
96.91 96.91 96.91 0 0 0 0
PMG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
31.5
31.5
31.50 31.50 31.50 400 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
10.0
10.0
10.15 10.15 9.98 900 0 0 0
PND
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.1
97.1
97.30 97.30 96.30 762,200 0 0 0
PNP
20.2
20.2
20.20 20.20 20 1,200 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
22.3
22.3
22.80 22.80 22.30 5,500 0 0 0
POT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.5
13.5
13.60 13.70 13.30 6,437,900 0 0 0
PPC
13.6
13.6
13.85 13.85 13.60 297,800 0 0 0
PPE
12
12
11.90 12 11.90 1,500 0 0 0
PPH
29.8
29.8
29.70 30.30 29.60 41,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PPS
11.7
11.7
11.70 11.70 11.70 200 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20
20
20 20 20 900 0 0 0
PRE
18.6
18.6
18.90 18.90 18.60 12,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 11,900 0 0 0
PRT
11.4
11.4
11 11.40 11 1,000 0 0 0
PSB
8.2
8.2
7.70 8.20 7.50 201,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13.2
13.2
13.20 13.20 13.10 18,900 0 0 0
PSE
11
11
11.10 11.10 11 800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.2
5.2
5.28 5.37 5.20 930,900 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 66,600 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
9.5
9.5
10.30 10.50 9.50 5,500 0 0 0
PSW
7.8
7.8
7.91 8.01 7.82 20,900 0 0 0
PTB
68.3
68.3
69 69 67.50 146,700 0 0 0
PTC
5.3
5.3
5.35 5.44 5.30 9,400 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 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 1,000 0 0 0
PTI
30.6
30.6
29.60 31.40 29.20 11,400 0 0 0
PTL
3.4
3.4
3.36 3.54 3.35 73,000 0 0 0
PTO
15.8
15.8
12.80 15.80 12.80 200 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 400 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 4,600 0 0 0
PTX
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PV2
2.5
2.5
2.50 2.70 2.40 388,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.90 29.40 28.40 217,300 0 0 0
PVC
13.8
13.8
13.70 14.20 13.60 1,316,900 0 0 0
PVD
27.7
27.7
27.50 28.20 27.45 2,273,200 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.2
7.2
7.10 7.20 7 87,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
50.4
50.4
49.76 51.17 49.57 189,300 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PVO
7
7
7 7.20 6.90 35,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.6
40.6
40.70 41.40 40.50 2,438,700 0 0 0
PVT
28.5
28.5
29.25 29.25 28.45 1,144,800 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.30 2,500 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.50 2.50 2.20 137,700 0 0 0
PXL
13.5
13.5
13.60 13.60 13.30 113,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.4
3.4
3.40 3.50 3.30 72,500 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
7.4
7.4
7.74 7.74 7 6,231,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39.5
39.5
39.50 39.50 39.50 100 0 0 0
QNC
6.9
6.9
7.10 7.10 6.90 200 0 0 0
QNP
37.1
37.1
37.10 37.10 37.10 2,300 0 0 0
QNS
47.8
47.8
47.90 48.09 47.70 152,200 0 0 0
QNT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QPH
28.5
28.5
28.51 28.51 28.51 3,500 0 0 0
QSP
27
27
26.80 27 26.80 3,300 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
QTP
15
15
15.30 15.30 15 274,600 0 0 0
RAL
144.1
144.1
146.79 147.18 144.14 34,400 0 0 0
RAT
16
16
16 16 16 100 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 5,100 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
RDP
2.4
2.4
2.10 2.39 2.10 2,841,000 0 0 0
REE
69.6
69.6
69 69.60 67.80 2,039,800 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
26
26
26 26 26 1,300 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
42.8
42.8
42.80 42.80 42.80 0 0 0 0
S55
56
56
56 56 56 100 0 0 0
S72
4.4
4.4
4.50 4.50 4.40 1,600 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.40 9.50 9.30 116,200 0 0 0
SAB
55.4
55.4
54.80 55.60 54.70 926,300 0 0 0
SAC
25
25
24.70 25.10 24.70 14,200 0 0 0
SAF
46.5
46.5
46.50 46.50 46.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.0
7.0
6.98 7.30 6.96 1,686,800 0 0 0
SAP
9
9
9 9 9 0 0 0 0
SAS
32.0
32.0
31.54 32.03 31.54 15,300 0 0 0
SAV
24
24
24 24.20 23.55 322,300 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 2,000 0 0 0
SBA
31.9
31.9
32 32 31.85 27,100 0 0 0
SBB
14
14
14.60 14.60 14 27,100 0 0 0
SBD
8
8
8.10 8.10 7.90 5,200 0 0 0
SBG
13.7
13.7
13.75 13.85 13.65 363,800 0 0 0
SBH
59
59
59 59 59 0 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SBS
5.8
5.8
5.90 5.90 5.80 424,200 0 0 0
SBT
12.9
12.9
13.10 13.15 12.90 2,742,100 0 0 0
SBV
10.6
10.6
10.20 10.80 10.20 1,200 0 0 0
SC5
18.1
18.1
18.13 18.13 18.13 100 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
65
65
64.80 65 64.70 41,800 0 0 0
SCI
11
11
10.90 11.10 10.80 14,300 0 0 0
SCJ
3.7
3.7
3.60 3.70 3.60 9,600 0 0 0
SCL
26.3
26.3
26.40 26.40 25.30 19,900 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.2
6.2
6.17 6.27 6.15 993,800 0 0 0
SCS
85.8
85.8
86.40 86.40 85 111,500 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SD3
6.5
6.5
7.30 7.30 6.30 9,900 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 5,300 0 0 0
SD6
3
3
3 3 3 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
13 13 12.30 146,800 0 0 0
SDA
5.6
5.6
5.70 5.80 5.50 102,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9.3
9.3
8.20 9.30 8.20 200 0 0 0
SDD
1.7
1.7
1.80 1.80 1.70 5,500 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SDN
32
32
32 32 32 500 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 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
29
29 29 29 0 0 0 0
SEB
49.7
49.7
49.68 49.68 49.68 0 0 0 0
SED
22
22
21.20 22.50 21.20 18,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.3
21.3
21.80 21.80 21.30 200 0 0 0
SFG
11.4
11.4
11.70 11.70 11.25 4,400 0 0 0
SFI
32.8
32.8
32.20 32.90 32.20 1,900 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 300 0 0 0
SGB
13.1
13.1
13.10 13.20 13 12,100 0 0 0
SGC
113.5
113.5
113.40 113.50 113.40 25,400 0 0 0
SGD
15.2
15.2
15.70 15.70 15.20 200 0 0 0
SGH
24.5
24.5
25.80 25.80 24.50 300 0 0 0
SGI
15
15
15 15 14.90 2,500 0 0 0
SGN
82.6
82.6
81.40 82.66 81.31 33,400 0 0 0
SGP
24.3
24.3
24.80 24.80 24 99,400 0 0 0
SGR
27.8
27.8
27.90 28.50 27 125,400 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14.3
14.3
14.15 14.60 14.10 120,900 0 0 0
SHA
4.5
4.5
4.50 4.50 4.50 44,400 0 0 0
SHB
11.2
11.2
11.15 11.20 11.05 11,129,100 0 0 0
SHC
15.9
15.9
15.90 15.90 15.90 400 0 0 0
SHE
10.2
10.2
10.20 10.20 10.20 5,300 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.9
14.9
14.80 14.85 14.80 209,400 0 0 0
SHN
6.7
6.7
6.50 6.70 6.40 600 0 0 0
SHP
35
35
34.10 35 34.10 300 0 0 0
SHS
16.2
16.2
16.40 16.70 16.20 6,021,300 0 0 0
SID
13.6
13.6
14.50 14.50 12.70 4,200 0 0 0
SIG
11.7
11.7
11.70 11.70 11.70 300 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.2
16.2
16.10 16.20 16 89,900 0 0 0
SJE
25.4
25.4
24.10 25.40 24.10 21,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.3
14.3
15.50 15.50 14.30 2,900 0 0 0
SJM
8.7
8.7
11.70 11.70 8.70 1,300 0 0 0
SJS
63.5
63.5
65 65 63.50 14,200 0 0 0
SKG
12.0
12.0
11.95 12 11.95 112,300 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 1,000 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.6
38.6
39 43.90 38.60 6,900 0 0 0
SLS
192.8
192.8
192.90 193 190.20 4,000 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 0 0 0 0
SMB
38.2
38.2
38 38.20 38 5,100 0 0 0
SMC
12.4
12.4
13.25 13.25 12.35 4,442,600 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.7
5.7
5.30 5.80 5.30 13,900 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
37.4
37.4
37.60 37.60 37.40 300 0 0 0
SP2
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.20 2.20 2.10 15,100 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
4
4
4.10 4.20 4 249,800 0 0 0
SRB
2.4
2.4
2.40 2.40 2.30 1,600 0 0 0
SRC
33.9
33.9
33.20 33.90 33.20 1,000 0 0 0
SRF
9.4
9.4
8.93 9.49 8.93 2,800 0 0 0
SRT
12.2
12.2
11.10 12.50 10.80 77,900 0 0 0
SSB
19.3
19.3
19.35 19.35 19.08 2,533,400 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
11.50 11.50 11.40 800 0 0 0
SSH
68
68
67.80 68.20 67.80 57,700 0 0 0
SSI
31.8
31.8
32.20 32.30 31.70 7,852,600 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.1
8.1
7.65 8.08 7.56 511,900 0 0 0
STB
29
29
29 29.25 28.85 6,032,600 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
STG
44
44
44 44 44 0 0 0 0
STH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
STK
26.1
26.1
27.20 27.50 25.35 575,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.8
9.8
9.80 9.80 9.80 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
26.4
26.4
27.37 27.37 26.39 4,500 0 0 0
SVD
2.9
2.9
2.86 2.95 2.84 25,800 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 200 0 0 0
SVN
3
3
3 3 2.90 2,100 0 0 0
SVT
11.6
11.6
11.57 11.66 11.57 2,700 0 0 0
SWC
30.5
30.5
30.50 30.50 30.20 10,900 0 0 0
SZB
41.9
41.9
41.90 42 41.80 4,400 0 0 0
SZC
38.5
38.5
38.20 38.50 37.95 563,400 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
33.2
33.2
33.25 33.25 33.25 0 0 0 0
SZL
43.9
43.9
44 44 43.90 1,600 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TA9
12.8
12.8
13 13 12.70 69,300 0 0 0
TAL
17.6
17.6
17.77 17.77 17.12 17,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.3
40.3
40.27 40.27 40.27 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 2,500 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
23.3
23.3
23 23.35 22.95 11,002,900 0 0 0
TCD
5.5
5.5
5.56 5.60 5.53 422,800 0 0 0
TCH
18.1
18.1
18.45 18.75 17.85 6,238,200 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
34.9
34.9
34.95 34.95 34.80 77,300 0 0 0
TCM
49.9
49.9
51 51.20 49.70 2,280,900 0 0 0
TCO
13.3
13.3
14.10 14.30 13.30 470,600 0 0 0
TCR
3.1
3.1
3.28 3.28 3.08 1,100 0 0 0
TCT
19.8
19.8
19.80 19.90 19.70 1,200 0 0 0
TCW
31
31
31.20 31.20 30.60 6,200 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 400 0 0 0
TDC
11.2
11.2
11 11.25 10.75 940,800 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.3
5.3
5.29 5.32 5.22 82,600 0 0 0
TDH
3.1
3.1
3.10 3.10 3 159,100 0 0 0
TDM
48.5
48.5
48.60 48.60 48.50 1,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.7
31.7
30.91 31.73 30 121,000 0 0 0
TDS
13.6
13.6
13.60 13.80 13.40 17,200 0 0 0
TDT
7.1
7.1
7 7.10 7 55,000 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
65
65
65 65 65 200 0 0 0
TEG
9.4
9.4
9.45 9.52 9.29 222,600 0 0 0
TEL
10.9
10.9
10.90 10.90 10.90 800 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
20.5
20.5
20.60 20.80 20.50 10,500 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
TH1
3.9
3.9
3.90 3.90 3.90 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
THD
35.3
35.3
35.60 35.60 35.30 300 0 0 0
THG
42.3
42.3
42.10 42.30 42.10 4,100 0 0 0
THM
8.1
8.1
8.09 8.09 8.09 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
13
13
12.90 13.20 12.80 35,800 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 600 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.7
25.7
25.70 25.70 25 27,300 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.6
14.6
14.80 15.20 14.60 1,845,200 0 0 0
TIN
11
11
10 11 10 700 0 0 0
TIP
24.9
24.9
25.60 25.90 24.80 473,500 0 0 0
TIS
6.2
6.2
6.10 6.40 6 62,900 0 0 0
TIX
35
35
35 35 35 100 0 0 0
TJC
15.9
15.9
15.90 15.90 15.90 300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.1
5.1
5.18 5.18 5.11 7,400 0 0 0
TLG
53.3
53.3
55.39 55.49 52.25 1,143,300 0 0 0
TLH
6.8
6.8
6.83 6.99 6.83 4,279,200 0 0 0
TLI
4.9
4.9
4.80 5.20 4.80 500 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
20.4
20.4
20.40 20.40 20.40 100 0 0 0
TMB
75.6
75.6
72 75.90 70.30 55,600 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
TMG
54.7
54.7
54.70 54.70 54.70 0 0 0 0
TMP
69.9
69.9
69.90 69.90 69.90 200 0 0 0
TMS
50
50
48.05 50 48.05 900 0 0 0
TMT
9.5
9.5
10.10 10.10 9.54 48,100 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TN1
11.5
11.5
11.63 11.63 11.54 300 0 0 0
TNA
4.5
4.5
4.60 4.60 4.52 13,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.1
37.1
37 37.20 37 5,500 0 0 0
TNG
25.4
25.4
25.52 25.62 24.83 2,547,800 0 0 0
TNH
23.4
23.4
24.15 24.20 22.80 1,615,900 0 0 0
TNI
2.5
2.5
2.55 2.57 2.50 78,900 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 27.10 100 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.4
4.4
4.52 4.52 4.40 140,000 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
60.3
60.3
57 61 57 64,500 0 0 0
TOT
17.6
17.6
17.73 17.73 17.45 300 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
TPB
18.2
18.2
18.05 18.55 18 21,618,000 0 0 0
TPC
6.5
6.5
6.52 6.52 6.52 1,800 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.2
10.2
10.60 10.60 10.20 200 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
78
78
78.10 78.10 78 800 0 0 0
TRC
40
40
40 40 40 0 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6.3
6.3
6.90 6.90 6.30 2,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.8
46.8
47 47 45.20 5,700 0 0 0
TSC
2.9
2.9
2.85 2.94 2.84 353,100 0 0 0
TSD
5
5
4.40 5 4.40 400 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TSJ
21.0
21.0
21.02 21.02 21.02 100 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.6
10.6
10.85 10.85 10.45 501,400 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
TTD
77
77
77 77 77 100 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.7
3.7
3.76 3.76 3.68 1,397,600 0 0 0
TTG
15.6
15.6
18.70 18.70 15.60 300 0 0 0
TTH
3
3
3 3.10 3 144,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.9
15.9
16.40 16.50 15.60 307,400 0 0 0
TTP
85.9
85.9
85.90 85.90 85.80 800 0 0 0
TTS
5.4
5.4
5.50 5.50 5.40 300 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.0
23.0
23.00 23.00 23.00 6,200 0 0 0
TV2
33.5
33.5
33.15 33.50 32.30 458,700 0 0 0
TV3
12.3
12.3
12.50 12.50 12.30 13,400 0 0 0
TV4
14.2
14.2
14.20 14.20 14.20 3,000 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.65 8.75 8.61 203,300 0 0 0
TVC
10.6
10.6
10.90 11.10 10.60 1,066,600 0 0 0
TVD
12.7
12.7
12.70 12.70 12.60 87,700 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.3
9.3
10 10 9 1,600,500 0 0 0
TVS
20.5
20.5
20.95 21.05 20.40 293,100 0 0 0
TVT
16.3
16.3
16.50 16.50 16.25 1,400 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
7.3
7.3
7.30 7.70 7.20 20,900 0 0 0
TYA
13
13
13.30 13.60 13 13,800 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.5
9.5
9.50 9.50 9.50 100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
38.5
38.5
38.85 38.90 38.50 5,500 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
8.80 9 8.80 20,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 1,200 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.40 2,400 0 0 0
VAB
9.6
9.6
9.50 9.70 9.50 287,200 0 0 0
VAF
13.0
13.0
12.95 12.95 12.95 100 0 0 0
VAV
42.5
42.5
41.90 42.50 41.90 5,900 0 0 0
VBB
10.2
10.2
10.20 10.20 10 12,200 0 0 0
VBC
21
21
21 21 21 0 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.6
7.6
7.60 7.70 7.60 85,600 0 0 0
VC3
27.9
27.9
27.60 28.40 27.30 414,500 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
22
22
21.10 22 21.10 400 0 0 0
VC7
9.1
9.1
9 9.60 8.90 266,100 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 2,500 0 0 0
VCA
9.4
9.4
9.26 9.43 9.10 7,200 0 0 0
VCB
89.2
89.2
87.50 89.20 87.50 1,863,400 0 0 0
VCC
9.4
9.4
9.70 9.70 9.40 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.2
217.2
217.20 217.20 217.20 0 0 0 0
VCG
18.1
18.1
18.20 18.25 18 2,014,100 0 0 0
VCI
33.9
33.9
34.04 34.61 33.78 1,529,300 0 0 0
VCM
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VCP
23.6
23.6
23.80 24.20 23.50 96,600 0 0 0
VCR
24.5
24.5
24.70 24.70 24.50 2,600 0 0 0
VCS
67.3
67.3
69 69 67.20 219,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.7
31.7
31.70 31.70 31.70 700 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
22.9
22.9
23.81 23.81 22.89 500 0 0 0
VDP
38
38
37 38 36 900 0 0 0
VDS
20.9
20.9
20.80 20.95 20.55 1,119,400 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.10 3.30 3.10 500 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 22,300 0 0 0
VEA
42.8
42.8
42.70 43.10 41.90 744,400 0 0 0
VEC
8.3
8.3
8.40 8.40 8.20 10,600 0 0 0
VEF
211.3
211.3
203 211.50 203 2,400 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.2
25.2
25.10 25.20 25.10 500 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
73.8
73.8
72.92 74.40 72.43 34,400 0 0 0
VFR
12.3
12.3
12.30 12.30 12.20 9,900 0 0 0
VGC
45.3
45.3
47.20 47.30 45.25 1,110,100 0 0 0
VGG
40.1
40.1
38.40 40.50 38.30 102,600 0 0 0
VGI
72.5
72.5
76.70 79 71.50 1,600,900 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.0
28.0
27.99 27.99 27.99 4,200 0 0 0
VGR
59.8
59.8
59.70 59.80 59.70 3,700 0 0 0
VGS
34.4
34.4
36.60 36.80 33.90 2,026,000 0 0 0
VGT
15.1
15.1
15.20 15.50 14.90 1,987,400 0 0 0
VGV
29.2
29.2
29.20 29.20 29.20 0 0 0 0
VHC
71.2
71.2
71.10 72.10 71 234,100 0 0 0
VHD
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VHE
3.1
3.1
3.10 3.10 3 186,100 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 283,600 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHL
10.9
10.9
11.20 11.90 10.90 2,200 0 0 0
VHM
36.7
36.7
36.85 37.05 36.65 3,718,200 0 0 0
VIB
18.1
18.1
17.61 18.12 17.56 5,398,700 0 0 0
VIC
42.3
42.3
42.30 42.30 41.55 2,598,500 0 0 0
VID
5.5
5.5
5.75 5.75 5.43 9,300 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 600 0 0 0
VIF
17.1
17.1
16.60 17.10 16.50 2,900 0 0 0
VIG
7.1
7.1
7.20 7.20 7.10 159,500 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.3
18.3
18.10 18.30 18.10 900 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.5
13.5
14.15 14.15 13.20 730,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
17 18.70 17 1,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.3
11.3
11.25 11.25 11.10 28,663,500 0 0 0
VJC
105.9
105.9
105.50 106.30 105.10 429,200 0 0 0
VLA
14
14
14.20 14.20 14 700 0 0 0
VLB
35.1
35.1
35.10 35.70 35.10 54,400 0 0 0
VLC
19.5
19.5
19.40 19.70 19.30 272,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
9.7
9.7
9.90 9.90 9.60 34,400 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.3
24.3
24.27 24.27 24.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.8
6.8
6.90 7 6.70 3,800 0 0 0
VMD
18
18
18 18 17.70 23,900 0 0 0
VMG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
17.1
17.1
17.30 17.30 16.60 16,700 0 0 0
VNB
11.2
11.2
11.20 11.20 10.80 65,400 0 0 0
VNC
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VND
15.0
15.0
15.14 15.23 14.99 4,926,800 0 0 0
VNE
4.8
4.8
4.71 4.81 4.70 140,400 0 0 0
VNF
10.7
10.7
10.50 11 10.40 7,000 0 0 0
VNG
9.0
9.0
9.04 9.04 9.04 52,600 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
15.72 16.40 15.72 22,800 0 0 0
VNM
71.6
71.6
68.50 72 68.50 21,144,900 0 0 0
VNP
11.8
11.8
11.80 11.80 11.50 18,300 0 0 0
VNR
25.0
25.0
24.90 24.99 24.90 6,100 0 0 0
VNS
10.5
10.5
10.50 10.55 10.40 4,400 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.4
5.4
5.20 5.40 5 1,200 0 0 0
VNZ
545
545
589.10 591 540 500 0 0 0
VOC
17
17
17.70 17.80 17 6,200 0 0 0
VOS
17.1
17.1
17.75 17.80 16.80 2,462,300 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
19
19
18.60 19.15 18.60 35,033,400 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27.3
27.3
27.30 27.30 27.30 300 0 0 0
VPG
13.5
13.5
13.55 13.65 13.35 583,600 0 0 0
VPH
9.3
9.3
9.08 9.31 8.82 646,600 0 0 0
VPI
58.5
58.5
58.60 59.50 58.20 1,485,600 0 0 0
VPR
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.8
8.8
8.80 9 8.30 28,400 0 0 0
VRE
18.6
18.6
18.80 19.10 18.55 6,988,200 0 0 0
VRG
28.0
28.0
28.61 28.61 27.58 63,700 0 0 0
VSA
22.8
22.8
22.40 22.90 22.40 1,900 0 0 0
VSC
18.6
18.6
19.02 19.02 18.56 1,888,200 0 0 0
VSE
7.2
7.2
7.50 7.60 6.90 19,200 0 0 0
VSF
33
33
32.20 33 32.20 1,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
50.8
50.8
51.50 51.60 50 4,800 0 0 0
VSI
18
18
18 18 18 600 0 0 0
VSM
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VSN
19.4
19.4
19.61 19.61 18.93 4,400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.5
3.5
3.10 3.50 3.10 1,500 0 0 0
VTB
11
11
11 11 11 0 0 0 0
VTC
9.5
9.5
9.90 10 9.50 1,200 0 0 0
VTD
8.4
8.4
8.50 8.50 8.20 43,000 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
65.4
65.4
67.20 67.40 64.40 42,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.8
14.8
15.50 15.50 14.80 705,900 0 0 0
VTP
74.5
74.5
77 77 74.40 700,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22.8
22.8
23.20 23.70 22.50 88,000 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.1
5.1
5.10 5.10 5 22,900 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14
14
14.30 14.80 14 583,300 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
16.5
16.5
16.50 16.50 16.50 500 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
WCS
228
228
227.10 228 227.10 1,200 0 0 0
WSB
49
49
48.50 49 48.20 2,500 0 0 0
WSS
5.4
5.4
5.20 5.40 5.20 33,400 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 1,400 0 0 0
X20
10
10
10 10 10 2,000 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.5
7.5
7.50 7.50 7.30 20,500 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 700 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
9.5
9.5
9.70 9.70 9.47 824,600 0 0 0
YTC
28.9
28.9
24.40 28.90 24.40 1,000 0 0 0
^HASTC
235.4
235.4
235.87 236.90 234.06 45,932,823 0 0 0
^UPCOM
95.1
95.1
95.24 95.44 94.67 44,237,353 0 0 0
^VN30
1,299.1
1,299.1
1,290.07 1,300.74 1,288.83 244,193,100 0 0 0
^VNINDEX
1,251.5
1,251.5
1,247.45 1,255.77 1,246.30 685,424,883 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |