DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/07/2024

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 05/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.7
33.7
33.67 33.67 33.67 100 0 0 0
AAA
11.7
11.7
11.40 11.90 11.40 11,375,600 0 0 0
AAH
5
5
5.10 5.10 4.90 871,300 0 0 0
AAM
8.1
8.1
8.10 8.11 8.10 1,300 0 0 0
AAS
8.2
8.2
8.20 8.20 8.10 220,000 0 0 0
AAT
4.1
4.1
4.13 4.13 4.04 67,000 0 0 0
AAV
5.6
5.6
5.60 5.70 5.50 416,400 0 0 0
ABB
8.2
8.2
8.10 8.20 8 553,200 0 0 0
ABC
16.1
16.1
15.81 16.87 15.52 338,200 0 0 0
ABI
26.3
26.3
26.29 26.87 25.91 59,300 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 0 0 0 0
ABS
5.1
5.1
5.22 5.23 5.14 302,800 0 0 0
ABT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
ABW
9.8
9.8
9.80 9.80 9.70 48,600 0 0 0
ACB
24.3
24.3
24.15 24.30 24 6,335,000 0 0 0
ACC
13.5
13.5
13.45 13.70 13.45 56,500 0 0 0
ACE
35.3
35.3
35.40 35.50 34.34 5,200 0 0 0
ACL
13.0
13.0
13 13.10 12.90 10,700 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 1,463,600 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
124.5
124.5
120.60 125.80 120.60 340,700 0 0 0
ADC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ADG
16.1
16.1
16.05 16.10 15.50 8,500 0 0 0
ADS
12.2
12.2
11.91 12.37 11.91 537,300 0 0 0
AFX
8.1
8.1
8.30 8.30 8.10 18,200 0 0 0
AG1
9
9
9 9 9 1,000 0 0 0
AGF
2.9
2.9
2.90 3 2.60 4,600 0 0 0
AGG
19.4
19.4
19.60 19.96 19.40 704,900 0 0 0
AGM
4.3
4.3
4.32 4.32 4.27 94,500 0 0 0
AGP
40
40
40 40 40 300 0 0 0
AGR
19.1
19.1
19.15 19.20 18.70 1,310,600 0 0 0
AGX
70.5
70.5
70.50 70.50 70.50 0 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
ALT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
ALV
8.6
8.6
8.80 8.80 8.50 5,300 0 0 0
AMC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AMS
11.5
11.5
11.27 11.47 10.98 784,700 0 0 0
AMV
3.5
3.5
3.40 3.50 3.30 401,900 0 0 0
ANT
14.2
14.2
14.20 14.20 14.20 13,900 0 0 0
ANV
33.6
33.6
33.40 33.85 33.20 1,041,200 0 0 0
APF
60.9
60.9
61.45 61.45 60.55 6,400 0 0 0
APG
12.5
12.5
12.70 12.75 12.20 71,200 0 0 0
APH
9.6
9.6
9.32 9.69 9.32 2,213,000 0 0 0
API
7.3
7.3
7.40 7.40 7.20 324,900 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
12.8
12.8
12.40 14.10 12.40 1,000 0 0 0
APS
7.3
7.3
7.40 7.40 7.20 358,600 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
36.7
36.7
36.70 36.70 36.70 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.0
20.0
19.40 19.95 19.10 6,200 0 0 0
ASM
10.3
10.3
10.27 10.36 10.18 1,221,800 0 0 0
ASP
4.6
4.6
4.55 4.61 4.53 21,700 0 0 0
AST
62.5
62.5
63.30 63.30 61.90 11,200 0 0 0
ATA
0.8
0.8
0.80 0.80 0.70 9,100 0 0 0
ATB
0.7
0.7
0.80 0.80 0.70 7,500 0 0 0
ATG
5
5
4.70 5.30 4.60 1,400 0 0 0
ATS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
AVC
56
56
56 56 56 7,100 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
12.2
12.2
12.20 12.30 12.20 4,800 0 0 0
BAF
19.6
19.6
19.80 19.90 19.45 2,293,500 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.5
41.5
41.48 41.48 39.90 9,500 0 0 0
BBC
48.8
48.8
49.88 49.88 48.81 300 0 0 0
BBH
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BBM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
9.7
9.7
7.80 9.70 7.80 6,000 0 0 0
BCA
16.1
16.1
16.40 16.50 16 25,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.7
8.7
8.90 8.90 8.60 146,200 0 0 0
BCE
5.9
5.9
5.84 5.89 5.83 4,800 0 0 0
BCF
29.3
29.3
29.30 29.30 29.30 400 0 0 0
BCG
7.8
7.8
7.82 7.89 7.77 3,084,300 0 0 0
BCM
64
64
63.50 64 63.20 451,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.2
6.2
6.21 6.31 6.12 1,725,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BDG
31.1
31.1
31.12 31.12 30.93 5,100 0 0 0
BDT
10.1
10.1
10.10 10.20 10 148,000 0 0 0
BDW
20.1
20.1
20.08 20.08 20.08 100 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
38.5
38.5
38.50 39.35 38.20 805,300 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 400 0 0 0
BHC
1.3
1.3
1.50 1.50 1.30 1,100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.8
37.8
37.86 37.86 37.76 300 0 0 0
BHP
6
6
5.10 6.60 5.10 300 0 0 0
BIC
33.9
33.9
33.48 34.15 33.48 23,500 0 0 0
BID
47.3
47.3
47.35 48.20 47.10 4,622,000 0 0 0
BIG
9
9
8.40 9.20 8.40 264,100 0 0 0
BIO
15.5
15.5
15.53 15.53 15.53 1,000 0 0 0
BKC
6.8
6.8
6.50 6.80 6.50 6,900 0 0 0
BKG
4
4
4.03 4.03 3.99 53,000 0 0 0
BLI
12.2
12.2
12.30 12.30 12 20,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.46 44.46 44.46 800 0 0 0
BMC
17.2
17.2
17.05 17.45 17 23,200 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 300 0 0 0
BMF
10.2
10.2
10.20 10.40 10.20 6,100 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
26.1
26.1
26.20 26.25 26 284,300 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMP
99.2
99.2
100.70 100.80 99.10 94,200 0 0 0
BMS
9.7
9.7
10 10 9.50 83,700 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
12.4
12.4
12.20 12.50 12.10 100,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 3 2.80 510,500 0 0 0
BPC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BQB
3.7
3.7
3.40 3.70 3.30 2,100 0 0 0
BRC
12.9
12.9
13.13 13.18 12.95 10,800 0 0 0
BRR
18.8
18.8
18.80 18.80 18.80 200 0 0 0
BRS
21.8
21.8
21.82 21.82 21.82 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.20 1,600 0 0 0
BSH
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BSI
47.5
47.5
47.82 48.27 47.45 344,200 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BSR
22.8
22.8
22.80 22.90 22.50 4,597,900 0 0 0
BST
15.5
15.5
15.50 15.50 15.50 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 700 0 0 0
BTP
13.9
13.9
13.90 13.90 13.80 27,700 0 0 0
BTS
5.4
5.4
5.40 5.50 5.30 46,400 0 0 0
BTT
34.8
34.8
34.78 34.78 34.78 100 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BTV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
11.1
11.1
11.09 11.18 10.91 884,300 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 66,100 0 0 0
BVH
46.4
46.4
47.10 47.25 46.40 696,700 0 0 0
BVL
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
41.9
41.9
42.30 42.50 40.90 562,900 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BWE
45.1
45.1
45.90 45.90 44.80 239,500 0 0 0
BWS
33.2
33.2
33.17 33.17 33.17 1,400 0 0 0
BXH
15.6
15.6
15.65 15.65 15.65 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.10 17.40 17.10 4,500 0 0 0
C47
5.8
5.8
5.75 5.84 5.66 58,400 0 0 0
C4G
9.9
9.9
10 10 9.80 386,200 0 0 0
C69
6.8
6.8
6.80 6.80 6.60 504,500 0 0 0
C92
4.5
4.5
4.80 5 4.10 97,400 0 0 0
CAB
11.5
11.5
11.20 11.60 11.20 300 0 0 0
CAD
1
1
1 1 0.90 4,200 0 0 0
CAG
8.8
8.8
8.70 8.80 8.50 13,200 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CAP
51.7
51.7
52 52 51.60 29,000 0 0 0
CAR
23.4
23.4
23.40 23.40 23.40 0 0 0 0
CAT
18.1
18.1
18 18.20 18 5,300 0 0 0
CAV
69.5
69.5
69.20 70 69 11,000 0 0 0
CBI
10.1
10.1
11.50 11.50 10.10 5,700 0 0 0
CBS
30.9
30.9
30.90 30.90 30.90 1,600 0 0 0
CC1
14.9
14.9
14.80 14.90 14.40 2,300 0 0 0
CC4
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
20.70 21 20.70 1,200 0 0 0
CCL
9.9
9.9
10.20 10.35 9.80 1,741,200 0 0 0
CCM
50
50
50 50 50 100 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
13.6
13.6
13.52 13.62 13.52 1,100 0 0 0
CCT
10
10
10 10 9.60 1,100 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.8
19.8
19.70 19.80 19.55 382,300 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
24.4
24.4
24.40 24.40 24.40 10,700 0 0 0
CDN
33.7
33.7
33.30 33.80 33.30 9,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.40 388,600 0 0 0
CDP
10.5
10.5
10.64 10.64 10.54 5,100 0 0 0
CDR
9.6
9.6
8.10 9.60 8.10 10,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.3
2.3
2.40 2.40 2.20 284,100 0 0 0
CEO
15.9
15.9
16.19 16.29 15.90 3,059,600 0 0 0
CET
6.7
6.7
6.70 6.70 6.30 900 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 100 0 0 0
CFV
19
19
19 19 19 0 0 0 0
CGV
4.3
4.3
4.90 4.90 4.30 1,000 0 0 0
CH5
13.3
13.3
13.30 13.30 13.30 100 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
32.9
32.9
33.01 33.01 32.63 12,300 0 0 0
CHS
9.9
9.9
9.95 10.87 9.95 2,300 0 0 0
CI5
8
8
8 8 8 100 0 0 0
CIA
11.2
11.2
11.10 11.30 10.70 15,500 0 0 0
CID
55
55
55 55 55 100 0 0 0
CIG
5.3
5.3
5.20 5.37 5.18 126,700 0 0 0
CII
15.9
15.9
16 16.10 15.85 2,906,600 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 4,300 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
58.3
58.3
59.32 59.32 57.96 500 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CKG
25.4
25.4
25.50 25.50 25.15 145,700 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
44.1
44.1
43.50 44.10 43.40 3,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
22.70 23 22.70 6,700 0 0 0
CLL
39.0
39.0
38.81 39.00 38.81 5,600 0 0 0
CLM
84.4
84.4
84.40 84.40 84.40 200 0 0 0
CLW
46
46
46 46 46 4,000 0 0 0
CLX
17.1
17.1
17.32 17.70 17.03 417,800 0 0 0
CMC
9.8
9.8
10 10 9.80 9,100 0 0 0
CMD
22
22
20.60 22.40 20.60 600 0 0 0
CMF
262
262
260 266 260 2,300 0 0 0
CMG
64.2
64.2
65 66.10 63.90 1,413,800 0 0 0
CMI
1.2
1.2
1.20 1.20 1 1,500 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
22.6
22.6
21.30 22.60 20.70 802,400 0 0 0
CMT
19.7
19.7
20.91 20.91 19.60 56,000 0 0 0
CMV
10
10
9.63 10 9.63 15,900 0 0 0
CMW
13
13
13.30 13.30 13 600 0 0 0
CMX
11.0
11.0
10.40 10.95 10.35 1,174,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 2,500 0 0 0
CNG
34.2
34.2
34.55 34.75 34 170,900 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
23.5
23.5
24.66 24.66 23.47 130,800 0 0 0
COM
32.5
32.5
32.50 32.50 32.50 200 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
4 4 3.80 5,400 0 0 0
CQN
27.9
27.9
27.90 27.90 27.90 1,100 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.4
6.4
6.36 6.44 6.35 294,900 0 0 0
CRE
7.9
7.9
7.94 7.94 7.83 117,200 0 0 0
CSC
31.5
31.5
28.90 31.50 28.90 278,400 0 0 0
CSI
29.3
29.3
30 31 28 41,800 0 0 0
CSM
14.7
14.7
14.94 14.94 14.55 73,600 0 0 0
CST
26.1
26.1
26 26.40 25.90 56,500 0 0 0
CSV
33.7
33.7
33.50 33.65 32.70 1,302,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 1,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.47 20.47 20.38 3,800 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
71.8
71.8
72.10 72.40 71.50 521,500 0 0 0
CTF
34.1
34.1
34.60 34.60 34.10 344,500 0 0 0
CTG
32.7
32.7
32.35 32.85 32.10 5,590,000 0 0 0
CTI
17.4
17.4
17.20 17.45 17.15 284,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.9
6.9
7.20 7.20 6.90 485,300 0 0 0
CTR
150
150
146 150.40 145.30 397,300 0 0 0
CTS
39.3
39.3
39.80 39.80 38.80 1,126,400 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
29.2
29.2
29.20 29.20 29.20 0 0 0 0
CVN
2.3
2.3
2.40 2.40 2.30 473,700 0 0 0
CVT
28.1
28.1
28.10 28.10 28.10 500 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 100 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.4
48.4
48.50 48.50 48.30 18,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 2,900 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DAG
2.2
2.2
2.28 2.28 2.13 739,300 0 0 0
DAH
3.9
3.9
3.90 3.91 3.86 78,800 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.7
8.7
8.70 8.70 8.70 2,200 0 0 0
DBC
30.3
30.3
29.34 30.33 29.34 8,146,600 0 0 0
DBD
40.7
40.7
40.30 40.70 40.10 42,400 0 0 0
DBM
30
30
31.70 31.70 29.90 600 0 0 0
DBT
12.3
12.3
12.35 12.35 11.35 19,300 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC2
8.6
8.6
8.60 8.60 8.60 300 0 0 0
DC4
10.6
10.6
10.60 10.65 10.45 106,400 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
29.0
29.0
29 29 28.50 124,800 0 0 0
DCM
37.5
37.5
37.60 38.30 37.15 4,539,700 0 0 0
DCR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DCS
0.8
0.8
0.70 0.80 0.70 2,096,000 0 0 0
DCT
0.7
0.7
0.70 0.70 0.60 64,200 0 0 0
DDG
3.9
3.9
3.90 3.90 3.70 409,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.20 2.50 2.20 6,600 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 6,400 0 0 0
DDV
20.2
20.2
20 20.70 20 1,885,600 0 0 0
DFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DFF
8.7
8.7
11.30 11.30 8.70 35,400 0 0 0
DGC
125
125
125.80 126.30 123.90 1,976,200 0 0 0
DGT
6.8
6.8
5.90 7 5.90 621,300 0 0 0
DGW
49.2
49.2
48.37 49.21 48.06 1,969,900 0 0 0
DHA
43.5
43.5
43.90 44.25 43.25 49,500 0 0 0
DHB
10.2
10.2
10.20 10.40 10.10 19,400 0 0 0
DHC
40.6
40.6
40.40 40.75 40.30 95,000 0 0 0
DHD
22
22
22 22 22 0 0 0 0
DHG
109.5
109.5
110.50 110.50 109.44 19,600 0 0 0
DHM
9.5
9.5
9.75 9.75 9.45 194,000 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
11.30 11.50 10.70 5,300 0 0 0
DHT
57.2
57.2
58 58.40 56.80 102,800 0 0 0
DIC
1.2
1.2
1.20 1.30 1.20 103,800 0 0 0
DID
4.7
4.7
4.70 4.70 4.60 10,400 0 0 0
DIG
26.9
26.9
27.10 27.30 26.70 8,940,100 0 0 0
DIH
17.7
17.7
19.30 19.30 17.65 600 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 1,135,600 0 0 0
DLD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DLG
2.0
2.0
1.99 2 1.96 692,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
60.6
60.6
59.69 60.56 59.50 3,400 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 1,300 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
22.7
22.7
22.67 22.67 22.67 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
18
18
18 18 18 0 0 0 0
DNE
8.6
8.6
8.55 8.55 8.55 0 0 0 0
DNH
45.5
45.5
45.50 45.50 45.50 100 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
35.8
35.8
37.22 37.22 35.77 900 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 100 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
37.5
37.5
36.56 37.52 36.56 800 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
62.8
62.8
63.30 63.50 62.50 16,000 0 0 0
DPG
57.7
57.7
56.60 58.50 56.30 1,220,900 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
35.5
35.5
35.11 35.73 35.11 4,335,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.2
43.2
43.40 43.65 42.80 328,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.9
14.9
14.95 14.95 14.70 25,400 0 0 0
DRC
36
36
35.65 36 35.30 1,095,900 0 0 0
DRG
9.2
9.2
9.50 9.50 9.20 2,600 0 0 0
DRH
3.4
3.4
3.30 3.43 3.30 623,100 0 0 0
DRI
12.8
12.8
12.66 12.85 12.56 745,000 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 1,900 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
25.3
25.3
24.10 25.30 24 815,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
56.9
56.9
57.10 57.60 56.90 8,700 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
3.7
3.7
3.70 3.70 3.60 7,300 0 0 0
DTA
4.2
4.2
4.29 4.29 4.13 40,700 0 0 0
DTB
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DTC
5.7
5.7
5.70 5.80 5.70 74,600 0 0 0
DTD
29.5
29.5
29.50 30.30 28.60 946,900 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
3.1
3.1
3.10 3.20 3.10 99,900 0 0 0
DTK
13.5
13.5
14.10 14.10 13.10 11,300 0 0 0
DTL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DTP
130
130
131 131 130 600 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42
42
43 43 42 300 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DVG
2
2
2.10 2.20 2 243,600 0 0 0
DVM
10.3
10.3
10 10.25 9.92 1,315,700 0 0 0
DVN
23.3
23.3
23.56 24.34 23.17 155,300 0 0 0
DVP
75.3
75.3
76.10 76.20 75.30 4,200 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DWS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DXG
15
15
15.65 15.70 14.80 15,385,600 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.2
13.2
13 13.50 13 482,400 0 0 0
DXS
7.1
7.1
7.18 7.20 7 2,033,100 0 0 0
DXV
5.2
5.2
5.25 5.57 5.24 8,500 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 100 0 0 0
E29
10.8
10.8
10.80 10.80 8 900 0 0 0
EBS
11
11
11 11 11 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 700 0 0 0
EIB
19.1
19.1
19.40 19.40 19.05 24,982,200 0 0 0
EIC
21.7
21.7
22.90 22.90 21.50 3,200 0 0 0
EID
25.7
25.7
25.60 25.70 25.60 2,000 0 0 0
EIN
3.3
3.3
3.40 3.40 3.30 65,200 0 0 0
ELC
25.1
25.1
25.80 25.80 25.10 937,500 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
37.3
37.3
31.94 38.90 31.94 1,200 0 0 0
EPC
11.6
11.6
12.50 12.50 11.60 300 0 0 0
EPH
15.9
15.9
16 16 15.80 3,400 0 0 0
EVE
14.2
14.2
13.90 14.25 13.85 236,100 0 0 0
EVF
14.0
14.0
14.05 14.15 13.90 3,358,800 0 0 0
EVG
7.1
7.1
7.15 7.16 7.04 1,559,200 0 0 0
EVS
7.5
7.5
7.40 7.50 7.30 54,300 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
4
4
4.07 4.07 4 32,200 0 0 0
FCN
14.3
14.3
14.20 14.45 14.10 179,200 0 0 0
FCS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
FDC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 100 0 0 0
FIC
13
13
12.90 13 12.80 5,900 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 2,074,900 0 0 0
FIR
7.1
7.1
7.19 7.19 7.10 191,400 0 0 0
FIT
4.5
4.5
4.48 4.50 4.45 453,700 0 0 0
FMC
50
50
49.75 50 49.50 34,300 0 0 0
FOC
90.8
90.8
88.80 91.92 88.60 113,700 0 0 0
FOX
102.1
102.1
99 104.20 98.40 206,000 0 0 0
FPT
138.7
138.7
136.10 139.70 136.10 7,789,400 0 0 0
FRC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 0 0 0 0
FRT
180
180
179.20 182 177.80 542,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.38 40.38 40.38 1,100 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 1 0.90 152,000 0 0 0
FTS
42.5
42.5
42.10 42.95 42 2,176,600 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 10,000 0 0 0
G36
8.1
8.1
8.60 8.90 8 867,200 0 0 0
GAS
71.5
71.5
71.44 72.17 71.35 752,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.9
20.9
20.90 20.90 20.90 0 0 0 0
GDA
31.8
31.8
33.50 33.50 31.60 266,800 0 0 0
GDT
31.5
31.5
29.70 31.50 29.70 317,100 0 0 0
GDW
32.4
32.4
29.70 32.38 29.70 400 0 0 0
GEE
42.5
42.5
43 43 40 81,100 0 0 0
GEG
13.7
13.7
13.81 13.95 13.57 1,022,100 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.8
22.8
22.80 23 22.60 6,083,500 0 0 0
GGG
6.2
6.2
6.20 6.20 6.20 2,300 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.4
30.4
30.40 30.50 30.30 11,100 0 0 0
GIC
14.7
14.7
14.60 14.80 14.60 3,500 0 0 0
GIL
33.6
33.6
33.50 34.30 33.40 506,900 0 0 0
GKM
37.5
37.5
37.80 37.80 37 80,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
34.9
34.9
36.50 36.50 33.89 17,500 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
9
9
8.98 9 8.98 6,900 0 0 0
GMD
81.4
81.4
80.63 81.41 79.85 1,861,800 0 0 0
GMH
8.9
8.9
9 9 8.80 5,200 0 0 0
GMX
19
19
19 19 19 500 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GPC
4.9
4.9
5.10 5.20 4.80 118,000 0 0 0
GSM
20.6
20.6
20.50 20.60 20.50 500 0 0 0
GSP
12.6
12.6
12.45 12.90 12.40 352,000 0 0 0
GTA
11
11
11.40 11.40 10.95 7,200 0 0 0
GTD
12.6
12.6
12.60 12.60 12.60 500 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.1
35.1
35 35.45 34.60 3,118,000 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 2,200 0 0 0
HAC
14.1
14.1
14 14.10 14 2,400 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 0 0 0 0
HAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HAG
12.0
12.0
12.35 12.45 11.85 14,800,900 0 0 0
HAH
45.7
45.7
45.15 46.35 45.05 6,311,600 0 0 0
HAM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAN
11.3
11.3
11.50 11.50 11.10 35,300 0 0 0
HAP
4.7
4.7
4.69 4.69 4.62 41,100 0 0 0
HAR
4.4
4.4
4.48 4.56 4.36 1,417,100 0 0 0
HAS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAT
46.2
46.2
46.20 46.20 46.20 900 0 0 0
HAV
4.2
4.2
4.60 4.60 4.20 3,700 0 0 0
HAX
16.5
16.5
16.15 16.85 16.15 2,043,000 0 0 0
HBC
7.5
7.5
7.63 7.63 7.45 512,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
8.0
8.0
8.10 8.10 7.85 82,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
24.54 25.03 24.54 1,000 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
12
12
12 12.10 12 6,600 0 0 0
HCD
11.5
11.5
11.75 11.75 11.40 434,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
26.98 27.13 26.69 2,909,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
19 19.50 18.90 10,200 0 0 0
HD6
17.9
17.9
18 18.30 17.90 18,800 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HDA
4
4
3.90 4 3.90 8,100 0 0 0
HDB
23.4
23.4
23.63 23.63 23.24 8,580,700 0 0 0
HDC
25.5
25.5
25.74 25.87 25.48 1,447,900 0 0 0
HDG
29.5
29.5
29.30 29.90 28.90 6,646,700 0 0 0
HDM
31.5
31.5
32 32 30.90 3,300 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
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEC
57.8
57.8
57.80 57.80 57.80 0 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HEP
15
15
15 15 15 300 0 0 0
HES
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.9
9.9
9.98 9.98 9.89 600 0 0 0
HFC
4
4
4 4 4 100 0 0 0
HFX
12
12
12 12 12 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.30 9.33 9.20 167,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.5
5.5
5.71 5.71 5.53 1,718,300 0 0 0
HHV
11.9
11.9
11.95 12.10 11.86 2,140,000 0 0 0
HID
3.1
3.1
3.09 3.09 3 112,800 0 0 0
HIG
10.5
10.5
10.60 10.60 10.50 18,600 0 0 0
HII
6.1
6.1
6.13 6.18 6.09 185,900 0 0 0
HIO
24.5
24.5
24.60 24.60 24.50 15,100 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.0
33.0
33.00 33.00 33.00 300 0 0 0
HKB
0.7
0.7
0.80 0.90 0.70 482,800 0 0 0
HKT
8.3
8.3
8.70 8.70 7.40 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255.6
255.6
255.60 255.60 255.60 0 0 0 0
HLC
13.4
13.4
13.20 13.40 13.20 9,700 0 0 0
HLD
25.2
25.2
25.10 25.20 25 12,300 0 0 0
HLO
24
24
24 24 24 1,500 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 300 0 0 0
HMC
11.7
11.7
11.63 11.73 11.63 41,000 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
12.7
12.7
13 13 12.70 3,000 0 0 0
HMR
25
25
25.40 25.80 24.60 101,300 0 0 0
HMS
30.7
30.7
30.60 30.70 30.60 1,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HND
14.9
14.9
15 15.10 14.80 73,800 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 2,100 0 0 0
HNG
5.1
5.1
5.05 5.18 5 2,691,200 0 0 0
HNI
27.2
27.2
27.20 27.20 27.20 200 0 0 0
HNM
9.3
9.3
9.20 9.30 9.20 4,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.30 4 109,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.2
25.2
25.23 25.23 25.23 3,400 0 0 0
HPG
28.7
28.7
28.70 28.95 28.60 12,362,300 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
70.0
70.0
69.99 70.97 68.05 15,700 0 0 0
HPT
22.2
22.2
21.50 22.40 21.50 1,900 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.1
6.1
6.20 6.24 6.06 1,957,400 0 0 0
HQC
3.8
3.8
3.85 3.85 3.81 2,353,500 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43
43
45.70 45.70 42.90 1,800 0 0 0
HRT
12.8
12.8
11.20 12.80 10.60 321,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.0
25.0
25 25.20 24.65 8,410,900 0 0 0
HSI
1.3
1.3
1.20 1.40 1.20 400 0 0 0
HSL
4.9
4.9
4.95 4.95 4.91 66,200 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 14,200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.1
5.1
5.20 5.20 5 80,500 0 0 0
HT1
12.9
12.9
12.75 13 12.75 281,900 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.50 4.50 4.40 18,100 0 0 0
HTG
36.4
36.4
37.65 37.65 36.10 34,400 0 0 0
HTI
15.8
15.8
15.80 15.85 15.80 11,400 0 0 0
HTL
19.2
19.2
20.10 20.10 19.22 53,000 0 0 0
HTM
11.6
11.6
10.20 11.60 10.20 7,500 0 0 0
HTN
12.0
12.0
12.15 12.15 11.90 681,000 0 0 0
HTP
7.5
7.5
7.50 7.90 7.50 2,027,400 0 0 0
HTT
1.5
1.5
1.60 1.60 1.30 26,000 0 0 0
HTV
9.1
9.1
9.11 9.11 9.11 200 0 0 0
HU1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HU4
14
14
14.20 14.20 13.80 13,400 0 0 0
HU6
6.1
6.1
5.40 6.60 5.40 38,200 0 0 0
HUB
18.5
18.5
18.45 18.55 18.35 30,700 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
17.2
17.2
17.20 17.30 17 970,400 0 0 0
HVA
6.9
6.9
6.90 6.90 6.40 44,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.1
8.1
8.38 8.40 8.10 729,200 0 0 0
HVN
36.4
36.4
34.20 36.50 33.50 7,533,500 0 0 0
HVT
83.5
83.5
82.30 84 82 12,300 0 0 0
HVX
2.8
2.8
2.84 2.89 2.84 7,800 0 0 0
HWS
15.4
15.4
15.37 15.37 15.37 400 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
ICF
5.9
5.9
5.70 5.90 5.70 600 0 0 0
ICG
8.5
8.5
8.30 8.50 8.20 6,300 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 100 0 0 0
ICN
42.2
42.2
42 42.50 42 3,000 0 0 0
ICT
14.5
14.5
14.22 14.84 14.22 190,700 0 0 0
IDC
61
61
61 61.10 60 1,290,700 0 0 0
IDI
9.8
9.8
9.83 9.92 9.71 1,345,000 0 0 0
IDJ
6.6
6.6
6.80 6.80 6.60 942,200 0 0 0
IDP
250.5
250.5
270 275 250.50 6,800 0 0 0
IDV
39.7
39.7
39.20 39.70 38.40 46,000 0 0 0
IFS
30.7
30.7
30.20 30.66 29.73 16,100 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
15.1
15.1
15.15 15.45 14.90 2,194,400 0 0 0
ILA
4.9
4.9
5.10 5.10 4.80 41,600 0 0 0
ILB
34.4
34.4
34.39 34.39 34.39 7,500 0 0 0
ILC
6.7
6.7
7.20 8.90 6.70 1,400 0 0 0
ILS
11.9
11.9
12.80 12.80 11 6,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.7
33.7
33.72 33.90 33.58 47,600 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
ING
8.1
8.1
8.10 8.10 8.10 200 0 0 0
INN
52
52
54.90 54.90 51.60 1,500 0 0 0
IPA
13.8
13.8
14.10 14.20 13.80 90,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ISH
27.2
27.2
27.20 27.20 27.20 0 0 0 0
IST
32.3
32.3
32.25 32.25 32.25 1,600 0 0 0
ITA
4.9
4.9
4.88 4.98 4.88 18,406,000 0 0 0
ITC
12.1
12.1
11.90 12.15 11.85 525,000 0 0 0
ITD
18.3
18.3
18.65 18.65 17.80 284,600 0 0 0
ITQ
2.9
2.9
3 3 2.80 121,700 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 3,400 0 0 0
IVS
11.7
11.7
11.60 11.80 11.60 20,000 0 0 0
JOS
1
1
1 1.10 1 5,300 0 0 0
JVC
3.5
3.5
3.56 3.57 3.51 262,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
29.30 29.40 28.85 2,492,800 0 0 0
KCB
8.9
8.9
8.91 9.57 8.81 18,200 0 0 0
KCE
10.9
10.9
10.86 10.86 10.86 500 0 0 0
KDC
57
57
57.10 57.10 56.50 736,900 0 0 0
KDH
38.3
38.3
38 38.65 37.70 4,021,000 0 0 0
KDM
18.9
18.9
17.90 18.90 17.80 20,900 0 0 0
KGM
7.6
7.6
8 8 7.60 22,400 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.7
5.7
5.69 5.77 5.62 3,966,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.2
10.2
10.30 10.35 10 165,600 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KHW
25.8
25.8
25.76 25.76 25.76 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.6
5.6
5.50 5.60 5.50 1,400 0 0 0
KLB
12.1
12.1
12.30 12.30 12 49,400 0 0 0
KMR
3.5
3.5
3.51 3.51 3.49 29,000 0 0 0
KMT
9.0
9.0
9.52 9.52 8.95 300 0 0 0
KOS
39.5
39.5
39.70 39.70 39.45 324,200 0 0 0
KPF
3.0
3.0
3.02 3.03 2.99 108,100 0 0 0
KSB
21.3
21.3
21.25 21.65 21.10 1,724,900 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 14,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.60 3.60 3.50 103,800 0 0 0
KST
13.2
13.2
13.23 13.23 13.23 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 0 0 0 0
KTS
47.9
47.9
48 48 47 1,300 0 0 0
KTT
3
3
2.90 3 2.90 200 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
19.8
19.8
19.75 19.75 19.75 0 0 0 0
L12
4.5
4.5
4.50 4.70 4.50 6,300 0 0 0
L14
34.9
34.9
35.08 35.18 34.49 66,400 0 0 0
L18
37.4
37.4
37.40 37.40 37.01 26,000 0 0 0
L40
23
23
23.10 23.10 23 4,800 0 0 0
L44
0.8
0.8
0.70 0.80 0.70 9,900 0 0 0
L45
3.1
3.1
3.40 3.40 3.10 8,900 0 0 0
L63
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LAF
16.0
16.0
16 16 15.95 400 0 0 0
LAI
40
40
39 40 39 10,000 0 0 0
LAS
22.6
22.6
21.80 22.86 21.80 2,026,600 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22.5
22.5
22.50 22.50 22.50 0 0 0 0
LBM
27.6
27.6
26.55 28.50 26.55 67,200 0 0 0
LCC
1.5
1.5
1.50 1.50 1.50 1,700 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.88 10.97 10.78 1,409,200 0 0 0
LCM
1.6
1.6
1.60 1.60 1.50 262,200 0 0 0
LDG
2.8
2.8
2.82 2.82 2.75 907,900 0 0 0
LDP
20
20
20 20 20 0 0 0 0
LDW
15.5
15.5
15.49 15.49 15.49 300 0 0 0
LEC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
3.1
3.1
3.08 3.11 3.05 37,900 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
72.8
72.8
66.54 72.80 66.54 80,000 0 0 0
LHG
37.3
37.3
37.11 37.45 36.78 135,900 0 0 0
LIC
27
27
29 29 24.80 30,800 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 145,400 0 0 0
LIX
37.5
37.5
37.10 37.50 36.85 117,100 0 0 0
LKW
33.1
33.1
33.06 33.06 33.06 500 0 0 0
LLM
13
13
14.50 14.50 12.50 28,800 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
19
19
19 19 19 0 0 0 0
LMH
1.2
1.2
1.20 1.30 1.10 229,300 0 0 0
LMI
10
10
10 10 10 3,700 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
32.2
32.2
31.35 33 30.95 10,869,300 0 0 0
LPT
9.6
9.6
8.80 9.80 8.80 21,000 0 0 0
LQN
2
2
2 2 2 500 0 0 0
LSG
11.6
11.6
11.90 12.60 11.50 41,300 0 0 0
LSS
13.3
13.3
13.05 13.40 12.80 535,500 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
21.8
21.8
22 22 21.50 291,300 0 0 0
M10
25.2
25.2
25 26.60 25 18,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
21.9
21.9
21.50 23 21 47,700 0 0 0
MAS
36.1
36.1
36.10 36.10 36.10 0 0 0 0
MBB
22.8
22.8
22.80 22.85 22.60 6,230,800 0 0 0
MBG
4
4
4.10 4.10 3.90 577,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.4
27.4
26.78 27.45 26.44 3,471,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
MCH
217.8
217.8
217.20 219 216.50 141,400 0 0 0
MCM
41.5
41.5
41.50 42.50 41 103,900 0 0 0
MCO
18.8
18.8
19.70 19.70 18.50 24,000 0 0 0
MCP
28.1
28.1
28.20 28.20 28.10 6,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 17,500 0 0 0
MDF
7.3
7.3
7.90 7.90 7.30 700 0 0 0
MDG
11.3
11.3
11.30 11.30 11.30 100 0 0 0
MEC
5.4
5.4
4.60 5.40 4.60 900 0 0 0
MED
26.9
26.9
26.87 26.87 26.87 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.7
6.7
6.60 6.70 6.40 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
48
48
46.30 51 46.30 292,900 0 0 0
MGC
5.4
5.4
5.60 5.60 5.40 6,900 0 0 0
MGG
27.4
27.4
29.50 29.50 27.40 400 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MH3
36.0
36.0
36.02 36.02 36.02 1,300 0 0 0
MHC
8.7
8.7
8.75 8.90 8.65 59,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18
18
18 18 18 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
21.7
21.7
21.90 22.10 21.45 547,300 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
13.80 13.80 13.80 100 0 0 0
MML
29
29
29.50 30 28.90 63,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.4
18.4
18.30 18.70 18.20 66,600 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 462,400 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
18.3
18.3
18.60 18.60 18.26 2,900 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.3
11.3
11.35 11.38 11.23 2,901,600 0 0 0
MSH
49.8
49.8
49.55 51.10 49.50 351,800 0 0 0
MSN
76.7
76.7
77 77 76.30 2,539,100 0 0 0
MSR
15
15
15.10 15.30 14.80 382,700 0 0 0
MST
5.3
5.3
5.30 5.40 5.30 260,600 0 0 0
MTA
4.4
4.4
4.50 4.70 4.40 81,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
6.7
6.7
7 7.10 6.60 6,000 0 0 0
MTP
12.4
12.4
12.50 12.50 12.40 200 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 800 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
20.10 21.50 20.10 1,600 0 0 0
MVC
10.6
10.6
10.60 10.60 10.60 1,400 0 0 0
MVN
53
53
54.80 58 48.20 54,400 0 0 0
MWG
65.6
65.6
65.20 65.80 65 7,939,400 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
17.2
17.2
17.14 17.23 16.95 94,700 0 0 0
NAG
11.6
11.6
11.60 11.60 11.50 145,600 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
24.1
24.1
24.20 24.20 24.10 1,000 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.1
17.1
17 17.20 17 3,700 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 100 0 0 0
NBB
24.6
24.6
24.95 24.95 24.50 12,100 0 0 0
NBC
12.1
12.1
12.20 12.30 12 94,400 0 0 0
NBE
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NBT
16.3
16.3
16.34 16.34 16.34 800 0 0 0
NBW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
NCG
11.7
11.7
11.90 11.90 11.70 6,600 0 0 0
NCS
27.7
27.7
27.70 27.70 27.70 6,400 0 0 0
NCT
96.4
96.4
97.52 97.52 96.18 38,600 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 3,300 0 0 0
NDC
145
145
145 145 145 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.1
12.1
12 12.30 11.80 394,300 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.8
6.8
6.90 6.90 6.80 2,400 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6 6.20 6 11,300 0 0 0
NED
7.4
7.4
7.20 7.40 7.10 120,100 0 0 0
NEM
19.8
19.8
19.80 19.80 19.80 100 0 0 0
NET
93.8
93.8
93.77 93.77 93.77 100 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
28.5
28.5
28.15 29 28.15 527,800 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17.1
17.1
17.25 17.55 17.10 357,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
12 12 11.50 30,100 0 0 0
NHV
1.1
1.1
1.10 1.10 1 9,400 0 0 0
NJC
19
19
19 19 19 200 0 0 0
NKG
24.6
24.6
24.85 24.90 24.40 3,232,800 0 0 0
NLG
44
44
43 44 42.85 6,038,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.6
18.6
18.59 18.64 18.59 7,800 0 0 0
NNT
51.4
51.4
51.40 51.40 51.40 0 0 0 0
NO1
6.6
6.6
6.74 6.75 6.55 338,500 0 0 0
NOS
1.1
1.1
1.10 1.10 1 39,100 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.60 188,200 0 0 0
NS2
18
18
18 18 18 300 0 0 0
NSC
76.9
76.9
77.10 77.10 76.90 300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.4
5.4
5.30 5.40 5.20 60,900 0 0 0
NSL
21
21
21 21 21 300 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
9.8
9.8
10.63 11.67 9.79 27,800 0 0 0
NT2
22.0
22.0
22 22.05 21.90 206,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
214.9
214.9
214.10 214.90 214.10 3,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
59.8
59.8
59.83 59.83 59.83 1,000 0 0 0
NTL
24.6
24.6
24 24.80 23.70 2,087,600 0 0 0
NTP
55.4
55.4
52.55 55.45 52.36 832,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 900 0 0 0
NTW
15.8
15.8
15.77 15.77 15.77 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 900 0 0 0
NVB
10
10
10.10 10.10 9.90 119,200 0 0 0
NVL
13.2
13.2
13.35 13.45 13.15 8,726,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.7
10.7
9.69 10.65 9.69 13,700 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
OCB
12.2
12.2
12.17 12.21 11.96 1,299,200 0 0 0
OCH
6.4
6.4
6.40 6.40 6.40 3,800 0 0 0
ODE
43.2
43.2
43.10 43.30 43 19,700 0 0 0
OGC
6.0
6.0
6 6.09 5.97 158,800 0 0 0
OIL
13.9
13.9
14.01 14.21 13.61 1,771,900 0 0 0
ONE
6.7
6.7
7 7 6.70 63,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.0
24.0
24 24 23.95 500 0 0 0
ORS
13.1
13.1
13.20 13.25 13 1,051,300 0 0 0
PAC
50.3
50.3
51.30 51.30 50 29,900 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
24.1
24.1
23.85 24.10 23.75 1,002,600 0 0 0
PAP
24.2
24.2
24.20 24.20 24.20 100 0 0 0
PAS
4.2
4.2
4.20 4.20 4 255,000 0 0 0
PAT
92.8
92.8
92.90 92.90 92.40 8,700 0 0 0
PBC
8.2
8.2
8.20 8.20 8 52,100 0 0 0
PBP
13
13
12.60 13.10 12.60 900 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PC1
29.3
29.3
29.75 29.75 29.10 3,277,800 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PCE
18.3
18.3
18.61 18.61 18.33 1,200 0 0 0
PCF
5
5
5.20 5.20 5 1,600 0 0 0
PCG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCH
10.6
10.6
10.36 10.64 10.36 102,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13.5
13.5
13 13.50 13 1,900 0 0 0
PCT
10.2
10.2
10 10.20 10 3,700 0 0 0
PDB
10.5
10.5
10.50 10.70 10.40 2,700 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
117.5
117.5
117.50 117.50 117.50 200 0 0 0
PDR
23.8
23.8
24.15 24.20 23.65 3,687,500 0 0 0
PDV
13.8
13.8
14.01 14.34 13.60 86,900 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
PET
27.7
27.7
27.60 28.10 27.50 572,300 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 105,300 0 0 0
PGB
17.5
17.5
17.20 17.50 17 6,500 0 0 0
PGC
14.5
14.5
14.45 14.45 14.35 10,600 0 0 0
PGD
33.4
33.4
33.46 33.46 33.36 4,500 0 0 0
PGI
23.8
23.8
23.50 23.80 23.50 3,300 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 8,600 0 0 0
PGS
33
33
32.10 33.90 29.60 1,200 0 0 0
PGT
3.7
3.7
3.50 3.70 3.40 7,400 0 0 0
PGV
24.8
24.8
25.85 25.85 24.50 50,800 0 0 0
PHC
6.1
6.1
6.09 6.13 6.09 45,200 0 0 0
PHH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PHN
71
71
71 71 71 0 0 0 0
PHP
29.5
29.5
29.10 30.50 29.10 213,300 0 0 0
PHR
61.4
61.4
61.70 62 60.60 422,300 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
27.1
27.1
26.97 32.31 26.97 300 0 0 0
PIC
27.5
27.5
27.49 27.49 27.49 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6
6
5.95 6 5.90 15,200 0 0 0
PIV
4.4
4.4
4.80 4.80 4.10 246,000 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PJT
10.1
10.1
10 10.09 10 300 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
27.2
27.2
27.50 27.50 27.10 136,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 700 0 0 0
PLP
5.1
5.1
5.10 5.16 5.10 23,500 0 0 0
PLX
44.0
44.0
43.90 44.40 43.80 2,475,000 0 0 0
PMB
10.1
10.1
10.29 10.29 10.10 3,400 0 0 0
PMC
86.5
86.5
86.53 86.53 86.53 100 0 0 0
PMG
7.9
7.9
7.99 7.99 7.80 3,100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
29.9
29.9
30 30 28 300 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMW
32
32
32 32 32 0 0 0 0
PNC
9.7
9.7
9.80 9.80 9.70 600 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95
95
95 95.40 94.20 752,200 0 0 0
PNP
20.4
20.4
20.38 20.38 20.38 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
23.6
23.6
23.20 23.60 23.10 38,400 0 0 0
POT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,700 0 0 0
POW
14.6
14.6
14.75 14.90 14.60 11,273,000 0 0 0
PPC
15.5
15.5
15.55 15.65 15.40 504,600 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
30.4
30.4
29.60 30.60 29.60 59,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17 17 17 300 0 0 0
PPS
12
12
12 12 12 400 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.3
22.3
22.40 22.40 20.60 11,000 0 0 0
PRE
18.4
18.4
18.94 18.94 18.35 4,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PRT
11.2
11.2
11.70 11.70 11.20 1,000 0 0 0
PSB
9.3
9.3
8.90 9.30 8.60 318,700 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
13.30 13.30 13.10 29,100 0 0 0
PSE
10.8
10.8
10.70 10.80 10.70 6,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.2
6.2
6.30 6.30 6.15 682,400 0 0 0
PSI
8
8
8 8.10 7.90 144,000 0 0 0
PSL
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 9,100 0 0 0
PSW
8.4
8.4
8.67 8.76 8.38 25,500 0 0 0
PTB
71.0
71.0
71.00 71.69 70.70 204,000 0 0 0
PTC
5.5
5.5
5.60 5.61 5.50 7,700 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.1
33.1
31.60 33.10 31.50 600 0 0 0
PTL
3.9
3.9
3.87 3.88 3.81 16,700 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 1,200 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 200 0 0 0
PTV
4.6
4.6
4.60 4.90 4.60 25,000 0 0 0
PTX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PV2
3
3
3.10 3.10 2.90 137,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.70 28.90 28.30 183,700 0 0 0
PVC
15.2
15.2
15.40 15.40 15 747,100 0 0 0
PVD
29.9
29.9
29.90 30.05 29.60 1,484,200 0 0 0
PVE
2
2
2 2.10 2 6,600 0 0 0
PVG
7.6
7.6
7.70 7.70 7.40 221,900 0 0 0
PVH
0.7
0.7
0.80 0.80 0.70 27,000 0 0 0
PVI
54.3
54.3
53.42 54.36 53.32 48,500 0 0 0
PVM
16.1
16.1
16 16.20 16 4,300 0 0 0
PVO
7.2
7.2
7.80 7.90 7.20 51,400 0 0 0
PVR
1
1
1 1 0.90 83,300 0 0 0
PVS
42.7
42.7
42.90 43 41.90 2,928,000 0 0 0
PVT
30.1
30.1
30.30 30.75 30.05 3,122,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 106,500 0 0 0
PVX
2.1
2.1
2.10 2.30 2 2,748,300 0 0 0
PVY
2.6
2.6
2.40 2.60 2.40 6,600 0 0 0
PWA
3.6
3.6
3.70 3.80 3.60 27,800 0 0 0
PWS
12.9
12.9
11 12.90 11 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1.10 6,300 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.8
2.8
2.70 2.80 2.60 44,300 0 0 0
PXL
15.3
15.3
15.50 15.80 15.10 178,300 0 0 0
PXM
0.6
0.6
0.70 0.70 0.60 300 0 0 0
PXS
3.2
3.2
3.50 3.50 2.90 661,700 0 0 0
PXT
3.7
3.7
3.80 3.80 3.70 29,900 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
12.4
12.4
12.65 13 12 729,600 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 500 0 0 0
QNP
37.8
37.8
36.50 37.80 36.15 4,600 0 0 0
QNS
48.4
48.4
48.78 48.88 48.39 245,500 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
26.9
26.9
26.92 26.92 26.92 0 0 0 0
QSP
26
26
26 26 26 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.9
12.9
13 14 12.90 28,900 0 0 0
QTP
16.4
16.4
16.30 16.50 16.20 323,600 0 0 0
RAL
144.5
144.5
144.53 144.53 143.06 29,700 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
RCC
16
16
16 16 16 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 500 0 0 0
RDP
5.0
5.0
4.90 5 4.90 83,200 0 0 0
REE
65.2
65.2
65.80 65.80 64 834,700 0 0 0
RIC
4
4
4.20 4.30 4 8,700 0 0 0
RTB
26.3
26.3
25.50 26.30 25.50 1,100 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
42.9
42.9
42.85 42.85 42.85 0 0 0 0
S55
53.5
53.5
53.50 53.50 53.50 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
14.1
14.1
14.10 14.10 14.10 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
10.8
10.8
10.48 10.76 10.19 1,271,200 0 0 0
SAB
58
58
59.50 59.60 58 1,112,800 0 0 0
SAC
27
27
27.30 27.30 27 7,400 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7
7
6.97 7.07 6.92 440,400 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SAS
35.9
35.9
36.83 36.83 35.26 33,000 0 0 0
SAV
22.1
22.1
21.10 22.10 21 1,057,300 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
32.6
32.6
33.20 33.20 32.55 18,600 0 0 0
SBB
14.5
14.5
14.60 14.60 14.50 59,600 0 0 0
SBD
10.4
10.4
10.90 10.90 10.20 89,700 0 0 0
SBG
13.2
13.2
13.25 13.30 13.05 194,300 0 0 0
SBH
60
60
60 60 60 0 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
10
10
10 10 10 0 0 0 0
SBS
6.5
6.5
6.50 6.50 6.40 320,000 0 0 0
SBT
12
12
12.10 12.15 11.85 1,329,000 0 0 0
SBV
10.2
10.2
10.20 10.55 10 22,000 0 0 0
SC5
18.5
18.5
18.18 18.52 18.18 400 0 0 0
SCC
1.9
1.9
1.80 1.90 1.70 2,400 0 0 0
SCG
65.3
65.3
65.30 65.50 65.10 44,300 0 0 0
SCI
12.6
12.6
12.60 12.70 12.40 9,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 22,100 0 0 0
SCL
34.1
34.1
34 34.20 33.90 47,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.8
6.8
6.88 6.90 6.80 799,400 0 0 0
SCS
87.6
87.6
89.80 89.80 87.20 167,000 0 0 0
SCY
12.5
12.5
12.70 12.70 12.50 7,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
6.1
6.1
6.40 6.40 6.10 6,300 0 0 0
SD5
7.7
7.7
7.80 7.80 7.70 23,400 0 0 0
SD6
3.4
3.4
3.30 3.50 3.30 45,000 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.80 11.90 11.70 31,500 0 0 0
SDA
6.1
6.1
6 6.20 5.90 165,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
2
2
1.90 2 1.80 108,100 0 0 0
SDG
17
17
17 17 17 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22
22
22 22 22 100 0 0 0
SDN
29.8
29.8
29.80 29.80 29.80 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 35,200 0 0 0
SDU
19.8
19.8
17.20 19.80 17.20 3,100 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 2.60 800 0 0 0
SEA
33
33
33 33 33 1,700 0 0 0
SEB
49.2
49.2
48.89 49.19 48.89 200 0 0 0
SED
21.5
21.5
21 21.50 21 1,000 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
22
22
22 22 22 100 0 0 0
SFG
12.7
12.7
11.80 12.80 11.80 41,200 0 0 0
SFI
34
34
34.05 34.05 34 500 0 0 0
SFN
21
21
19.70 21 19.70 400 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 200 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 0 0 0 0
SGD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SGH
39.6
39.6
41.62 41.62 39.57 2,500 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
SGN
85.4
85.4
86.25 86.35 83.54 28,400 0 0 0
SGP
29.2
29.2
28.20 30.10 28.20 415,800 0 0 0
SGR
29.9
29.9
29.30 30.70 29 284,300 0 0 0
SGS
22.4
22.4
20.90 22.40 20.90 5,400 0 0 0
SGT
14.0
14.0
14.10 14.40 13.90 102,000 0 0 0
SHA
4.4
4.4
4.50 4.50 4.42 3,100 0 0 0
SHB
11.3
11.3
11.21 11.30 11.16 13,613,000 0 0 0
SHC
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SHE
10.1
10.1
11.20 11.20 10.10 38,300 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 34,500 0 0 0
SHI
14.8
14.8
14.75 14.80 14.75 207,500 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 2,500 0 0 0
SHP
35.8
35.8
35.90 36 35.55 1,600 0 0 0
SHS
17.6
17.6
17.70 17.80 17.40 6,713,600 0 0 0
SID
12.8
12.8
12.10 12.90 12.10 8,000 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 500 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16
16
16 16 15.90 76,200 0 0 0
SJE
26.7
26.7
27 27 26.50 34,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.8
16.8
17.70 18 16 2,500 0 0 0
SJM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SJS
63
63
62.90 63.40 62.20 19,600 0 0 0
SKG
13.5
13.5
13.70 13.70 13.35 237,900 0 0 0
SKH
29
29
29.40 29.40 29 2,800 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
39.4
39.4
39.40 39.40 39.10 10,600 0 0 0
SLS
191.8
191.8
191.80 192.80 190.20 6,100 0 0 0
SMA
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
SMB
36.7
36.7
36.75 36.75 36.14 5,000 0 0 0
SMC
20.2
20.2
20.05 20.20 19.65 1,703,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 3,200 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
38
38
37.50 38 37.50 1,600 0 0 0
SP2
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.8
9.8
9.80 10.60 9.80 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.50 2.40 36,400 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SRA
4
4
3.90 4 3.90 261,200 0 0 0
SRB
2.6
2.6
2.90 2.90 2.60 113,500 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.6
9.6
9.60 9.60 9.10 54,800 0 0 0
SRT
11.8
11.8
10.50 11.80 10 424,200 0 0 0
SSB
18.5
18.5
18.47 18.47 18.29 2,556,000 0 0 0
SSC
37
37
37 37 37 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.82 11.82 11.82 0 0 0 0
SSH
68.7
68.7
69.10 69.10 68.70 58,600 0 0 0
SSI
34.7
34.7
34.40 34.65 34.15 7,440,000 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SSN
1.7
1.7
1.70 1.80 1.70 35,400 0 0 0
ST8
9.0
9.0
9.06 9.08 8.93 475,600 0 0 0
STB
30.1
30.1
29.90 30.15 29.60 6,500,200 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
STG
44
44
44 44 44 100 0 0 0
STH
8.7
8.7
8.50 8.80 8.50 2,300 0 0 0
STK
31.9
31.9
30.60 32 30.60 359,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.6
9.6
9.60 9.60 9.60 5,000 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2
2
1.80 2 1.80 600 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
SVD
2.9
2.9
2.94 2.96 2.89 63,600 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
65
65
65 65 65 0 0 0 0
SVN
3.3
3.3
3.20 3.30 3.20 600 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 100 0 0 0
SWC
32.5
32.5
32.40 33 32.40 8,200 0 0 0
SZB
42.6
42.6
42.50 42.60 42.50 4,900 0 0 0
SZC
39.4
39.4
39.85 39.95 39.30 1,134,400 0 0 0
SZE
12.6
12.6
12.50 12.60 12.40 2,300 0 0 0
SZG
31.4
31.4
32.86 32.86 31.41 3,500 0 0 0
SZL
43.8
43.8
43.70 43.90 43.50 8,900 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TA9
13.8
13.8
13.90 13.90 13.70 10,200 0 0 0
TAL
16.7
16.7
17.21 17.21 16.75 2,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39.5
39.5
39.53 39.53 39.53 100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
8
8 8 8 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
23.5
23.5
23.35 23.50 23.20 8,377,700 0 0 0
TCD
6.1
6.1
6.22 6.24 6.14 655,300 0 0 0
TCH
19.6
19.6
19.55 19.95 19.35 7,958,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.6
35.6
35.60 35.80 35.50 49,700 0 0 0
TCM
53.5
53.5
52.40 53.60 51.60 3,901,100 0 0 0
TCO
12.3
12.3
12.55 12.55 12.10 22,800 0 0 0
TCR
3.5
3.5
3.41 3.67 3.40 2,200 0 0 0
TCT
20.7
20.7
20.85 20.85 20.65 4,600 0 0 0
TCW
32.6
32.6
32.70 33.40 32.50 7,300 0 0 0
TDB
41.3
41.3
41 41.50 41 2,400 0 0 0
TDC
9.4
9.4
9.39 9.41 9.32 216,600 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
5.0
5.0
4.66 5.22 4.66 245,700 0 0 0
TDH
3.4
3.4
3.45 3.49 3.41 126,400 0 0 0
TDM
48.7
48.7
48.95 48.95 48.70 2,200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.8
30.8
30.73 30.82 30.64 80,000 0 0 0
TDS
18.4
18.4
17.50 18.50 17.20 94,500 0 0 0
TDT
7.2
7.2
7.20 7.30 7.10 100,400 0 0 0
TDW
45.3
45.3
45.26 45.26 45.26 0 0 0 0
TED
50.1
50.1
50.10 50.10 50.10 0 0 0 0
TEG
9.6
9.6
10.30 10.30 9.58 676,200 0 0 0
TEL
11.1
11.1
11.10 11.60 11.10 2,400 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.3
17.3
17.30 17.30 17.20 9,600 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
35.1
35.1
35.50 35.50 35 6,900 0 0 0
THG
41.2
41.2
42.15 42.15 41.20 21,200 0 0 0
THM
8.4
8.4
8.36 8.36 8.36 200 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
THS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
THT
12.1
12.1
12.20 12.20 12.10 6,900 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.7
25.7
25.70 25.70 25.10 51,100 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
15.8
15.8
15.10 15.80 15 4,813,500 0 0 0
TIN
10.7
10.7
10.70 10.70 10.70 1,300 0 0 0
TIP
25.2
25.2
25.25 25.40 24.90 361,300 0 0 0
TIS
6.7
6.7
7 7.20 6.30 329,300 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
16.4
16.4
16.40 16.40 16.10 20,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.8
2.8
3 3 2.80 328,400 0 0 0
TKU
15
15
15 15 15 1,100 0 0 0
TL4
5.2
5.2
5.50 5.50 5.20 5,900 0 0 0
TLD
5.1
5.1
5.15 5.15 5.12 13,200 0 0 0
TLG
53.6
53.6
54.90 55.29 53.63 90,200 0 0 0
TLH
8.4
8.4
8.50 8.53 8.24 2,115,400 0 0 0
TLI
5.7
5.7
4.60 5.70 4.60 300 0 0 0
TLP
7
7
7.20 7.20 7 5,100 0 0 0
TLT
27.7
27.7
27.66 27.66 27.66 0 0 0 0
TMB
83.4
83.4
83 84 82 13,800 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 100 0 0 0
TMP
69.5
69.5
70 70 69.50 200 0 0 0
TMS
49.8
49.8
50.99 50.99 49.80 200 0 0 0
TMT
11.7
11.7
11.40 11.80 11.20 6,100 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
TN1
11.7
11.7
11.71 11.71 11.71 600 0 0 0
TNA
4.8
4.8
4.72 4.90 4.72 325,300 0 0 0
TNB
14
14
13.10 14 13.10 400 0 0 0
TNC
40.8
40.8
39.45 40.85 37.07 1,300 0 0 0
TNG
25.2
25.2
25.00 26.18 25.00 4,960,800 0 0 0
TNH
25.7
25.7
25.18 26.39 25.18 3,679,000 0 0 0
TNI
2.7
2.7
2.63 2.69 2.63 46,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 0 0 0 0
TNS
4.4
4.4
3.80 4.80 3.80 23,100 0 0 0
TNT
5
5
4.94 5.10 4.87 239,300 0 0 0
TNW
10
10
10 10 10 69,200 0 0 0
TOP
1.5
1.5
1.40 1.50 1.40 46,900 0 0 0
TOS
58.5
58.5
57 58.50 57 53,500 0 0 0
TOT
17.5
17.5
17.28 17.63 17.28 2,000 0 0 0
TOW
20
20
20 20 20 0 0 0 0
TPB
17.7
17.7
17.65 17.70 17.45 2,531,700 0 0 0
TPC
6
6
6.01 6.01 6 3,000 0 0 0
TPH
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TPS
15
15
15 15 15 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TRA
81.5
81.5
81.80 81.90 79.50 5,700 0 0 0
TRC
41.8
41.8
42.40 42.45 41.80 10,600 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
8
8
8.10 8.10 7.90 14,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
49.8
49.8
49.80 49.80 49.70 1,200 0 0 0
TSC
3.1
3.1
3.08 3.16 3.08 193,800 0 0 0
TSD
4
4
4 4 4 1,200 0 0 0
TSG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
5
5
4.60 5.40 4.60 1,700 0 0 0
TTA
11.0
11.0
10.90 11 10.75 375,700 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 700 0 0 0
TTD
74.0
74.0
73.02 74.01 73.02 700 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.9
3.9
3.92 3.93 3.89 689,900 0 0 0
TTG
15.3
15.3
15.30 15.30 13.20 2,000 0 0 0
TTH
4.2
4.2
4.20 4.30 4.20 374,400 0 0 0
TTL
8.1
8.1
7.80 8.10 7.70 17,700 0 0 0
TTN
20.8
20.8
20.70 21.40 20.30 646,000 0 0 0
TTP
94.5
94.5
92 96.50 91.50 2,500 0 0 0
TTS
4.7
4.7
4.70 4.70 4.70 5,300 0 0 0
TTT
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 100 0 0 0
TV1
23.1
23.1
22.61 23.10 22.61 31,900 0 0 0
TV2
40.5
40.5
40.45 40.45 40.45 94,600 0 0 0
TV3
13
13
13 13.10 12.70 5,800 0 0 0
TV4
14.2
14.2
14.30 14.30 14.20 7,300 0 0 0
TV6
7.9
7.9
7.90 8 7.70 15,100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.3
9.3
9.42 9.42 9.20 92,300 0 0 0
TVC
11.4
11.4
11.50 11.60 11.30 665,900 0 0 0
TVD
12.7
12.7
12.70 12.70 12.70 35,200 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 100 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
10.8
10.8
10.60 11.50 10.20 2,824,400 0 0 0
TVS
23.0
23.0
23.50 23.50 22.80 778,500 0 0 0
TVT
16.8
16.8
16.85 16.95 16.70 11,800 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
10.3
10.3
10.40 10.50 10.30 115,400 0 0 0
TYA
10.6
10.6
10.60 10.60 10.60 3,600 0 0 0
UCT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
UDJ
9.5
9.5
9.40 9.50 9.30 40,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
38.2
38.2
38.50 38.50 38.15 300 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.7
9.7
10 10.30 9.70 26,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 200 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 3,600 0 0 0
V12
12.8
12.8
12.80 12.80 12.80 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7 7.10 7 3,800 0 0 0
VAB
9.9
9.9
9.90 10 9.90 236,600 0 0 0
VAF
13.6
13.6
13.55 13.55 13.55 600 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VBB
10.9
10.9
10.90 10.90 10.90 200 0 0 0
VBC
20
20
20 20 20 1,100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
VC2
8.8
8.8
8.70 8.80 8.60 74,700 0 0 0
VC3
26.6
26.6
26.61 26.70 26.16 501,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
17.3
17.3
17.32 17.32 17.32 0 0 0 0
VC7
11.6
11.6
11.70 11.70 11.50 219,500 0 0 0
VC9
4.3
4.3
4.50 4.50 4.30 10,000 0 0 0
VCA
9.7
9.7
9.69 9.75 9.60 8,000 0 0 0
VCB
88
88
88.10 89.20 88 1,847,400 0 0 0
VCC
10.2
10.2
9.80 10.20 9.70 9,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
224
224
222 224 222 500 0 0 0
VCG
18.7
18.7
18.80 18.85 18.60 1,924,100 0 0 0
VCI
35.9
35.9
36.25 36.37 35.72 1,933,200 0 0 0
VCM
12.8
12.8
15 15 12.70 3,200 0 0 0
VCP
24.9
24.9
24.90 25.20 24.60 80,800 0 0 0
VCR
23.5
23.5
23.30 23.50 23.30 10,200 0 0 0
VCS
75.1
75.1
74.80 76.10 74.20 234,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VCW
30.5
30.5
30.50 30.50 30.50 1,000 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 100 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
19.0
19.0
19.04 19.04 19.04 700 0 0 0
VDP
39.9
39.9
38 39.90 38 600 0 0 0
VDS
22.2
22.2
22.20 22.30 21.80 1,257,600 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 1,800 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.10 5.60 5.10 17,000 0 0 0
VE9
1.9
1.9
2 2.20 1.90 21,900 0 0 0
VEA
45.3
45.3
44.80 45.80 44.80 1,192,600 0 0 0
VEC
10
10
10.80 10.80 10 8,100 0 0 0
VEF
210.7
210.7
210.10 212 210.10 3,700 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 100 0 0 0
VET
27.1
27.1
27 27.10 27 3,100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
82.6
82.6
82.09 82.78 81.79 16,200 0 0 0
VFR
15.2
15.2
15.90 16.40 15.20 21,400 0 0 0
VGC
52.3
52.3
52.40 52.80 52.30 227,800 0 0 0
VGG
39.3
39.3
39.90 39.90 39 1,100 0 0 0
VGI
107.9
107.9
109 110.70 106.90 682,600 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
29.4
29.4
28.68 29.36 28.68 6,300 0 0 0
VGR
57.9
57.9
57.86 57.86 57.86 0 0 0 0
VGS
34.8
34.8
34.38 34.76 33.90 692,000 0 0 0
VGT
17.4
17.4
16.30 18.10 16.30 10,848,200 0 0 0
VGV
28.7
28.7
28.70 28.70 28.70 2,000 0 0 0
VHC
73
73
72.50 73.40 72.50 576,400 0 0 0
VHD
9.3
9.3
9.30 9.30 9.30 300 0 0 0
VHE
3
3
3 3.10 3 30,700 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2
2
2.10 2.10 2 286,200 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
12
12
12.20 12.20 12 600 0 0 0
VHM
38.5
38.5
38.30 38.50 37.95 6,571,700 0 0 0
VIB
18.1
18.1
18.16 18.16 17.95 2,937,800 0 0 0
VIC
41.4
41.4
41.40 41.45 41.10 1,445,400 0 0 0
VID
5.5
5.5
5.49 5.51 5.47 3,100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
18.6
18.6
17.91 19.44 17.25 6,100 0 0 0
VIG
7.3
7.3
7.30 7.30 7.20 187,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.8
23.8
23.82 23.82 23.82 200 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
13.5
13.5
13.45 13.90 13.30 1,147,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
20
20
20 20 20 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
14.1
14.1
14.26 14.26 14.01 6,754,800 0 0 0
VJC
101.6
101.6
101.10 101.80 100.50 936,600 0 0 0
VLA
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VLB
35
35
35.50 35.50 34.70 93,200 0 0 0
VLC
21.4
21.4
20.40 21.90 20.40 1,116,100 0 0 0
VLF
1.3
1.3
1.20 1.30 1.20 19,900 0 0 0
VLG
11.9
11.9
12.70 12.70 11.30 78,300 0 0 0
VLP
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VLW
23.3
23.3
23.34 23.34 23.34 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7.09 7.09 6.82 33,500 0 0 0
VMD
18.2
18.2
18.30 18.30 17.45 1,900 0 0 0
VMG
4.6
4.6
4.80 4.80 4.60 17,800 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
22
22
22 22 22 100 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
21.5
21.5
22.90 23 21.30 69,200 0 0 0
VNB
12.3
12.3
12.20 12.30 12 60,900 0 0 0
VNC
39.2
39.2
39 39.20 39 1,900 0 0 0
VND
16.1
16.1
16.05 16.20 15.96 7,011,300 0 0 0
VNE
5.0
5.0
4.98 5 4.95 151,100 0 0 0
VNF
11.1
11.1
10.99 11.09 10.34 48,000 0 0 0
VNG
8.7
8.7
8.90 8.90 8.70 6,500 0 0 0
VNH
1.5
1.5
1.60 1.70 1.50 179,000 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.4
16.4
16.40 16.45 16.11 21,200 0 0 0
VNM
67.2
67.2
66.40 67.50 66.40 4,180,100 0 0 0
VNP
12.3
12.3
11.70 12.60 11.70 43,400 0 0 0
VNR
24.8
24.8
24.90 24.99 24.70 15,100 0 0 0
VNS
11
11
10.95 11 10.95 15,300 0 0 0
VNT
47.9
47.9
44 47.90 44 1,100 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNZ
553
553
566.10 566.10 550 2,100 0 0 0
VOC
17.9
17.9
17.90 18.10 17.80 17,800 0 0 0
VOS
20.5
20.5
19.40 20.50 19.35 11,104,200 0 0 0
VPA
3
3
3 3 3 1,700 0 0 0
VPB
19.2
19.2
19.05 19.30 19 18,430,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.3
26.3
25.97 26.26 25.92 75,100 0 0 0
VPG
14.2
14.2
14.35 14.45 14.05 602,200 0 0 0
VPH
8.4
8.4
8.31 8.44 8.25 222,600 0 0 0
VPI
51.3
51.3
51.17 51.33 51 1,063,600 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VPS
9.2
9.2
8.88 9.16 8.88 4,800 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VRC
9.3
9.3
9.31 9.50 9.29 29,300 0 0 0
VRE
20.8
20.8
21.40 21.40 20.70 19,509,000 0 0 0
VRG
26.6
26.6
27.58 27.58 26.27 117,600 0 0 0
VSA
26.8
26.8
28 28 26.80 14,300 0 0 0
VSC
20.7
20.7
20.47 20.88 20.37 7,805,100 0 0 0
VSE
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
VSF
32.2
32.2
34 34 32.20 2,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 3,500 0 0 0
VSH
50.6
50.6
50.70 50.70 50.10 4,200 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.2
18.2
18.20 18.20 18.20 1,200 0 0 0
VSN
21.6
21.6
22.72 22.72 19.42 14,500 0 0 0
VST
3.4
3.4
4.20 4.20 3.40 395,100 0 0 0
VTA
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
VTB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VTC
10.5
10.5
11 11 10.30 7,200 0 0 0
VTD
8.3
8.3
8.40 8.50 8.30 67,800 0 0 0
VTE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
8.1
8.1
7.20 8.10 7.20 400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
87.1
87.1
84.80 87.10 84.80 86,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.50 12.90 12.45 782,900 0 0 0
VTP
87.8
87.8
87.90 89.20 86.80 1,047,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.1
25.1
25.80 25.80 24.60 50,700 0 0 0
VTS
13.2
13.2
13.20 13.20 12.20 300 0 0 0
VTV
5.8
5.8
5.80 5.80 5.70 24,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
10.3
10.3
9.91 10.45 9.82 401,600 0 0 0
VUA
18.3
18.3
18.30 18.30 18.30 500 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VW3
10.5
10.5
10.55 10.55 10.55 0 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
28
28
28 28 28 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
208.1
208.1
208.10 208.10 208.10 100 0 0 0
WSB
48.5
48.5
48.50 48.50 44.10 3,400 0 0 0
WSS
5.5
5.5
5.50 5.50 5.40 7,500 0 0 0
WTC
12.8
12.8
12.90 12.90 12.80 300 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X26
26
26
26 26 26 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.6
7.6
7.60 7.80 7.50 11,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
17.0
17.0
17.01 17.01 17.01 100 0 0 0
XPH
6.7
6.7
6.60 6.70 6.60 24,300 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
YEG
9.2
9.2
9.43 9.45 9.20 541,700 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 300 0 0 0
^HASTC
242.3
242.3
241.88 242.44 240.32 58,097,897 0 0 0
^UPCOM
98.3
98.3
98.26 98.76 98.01 62,125,681 0 0 0
^VN30
1,316.2
1,316.2
1,310.82 1,316.70 1,307.98 178,744,400 0 0 0
^VNINDEX
1,283.0
1,283.0
1,281.21 1,284.98 1,276.93 589,214,874 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |