DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/07/2024

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 08/07/2024

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 0 0 0 0
AAA
11.8
11.8
11.80 11.85 11.55 4,081,400 0 0 0
AAH
5
5
5 5.10 4.80 1,009,400 0 0 0
AAM
8.2
8.2
8.21 8.21 8.15 12,700 0 0 0
AAS
8.1
8.1
8.20 8.20 8 243,300 0 0 0
AAT
4.1
4.1
4.06 4.11 3.96 62,700 0 0 0
AAV
5.6
5.6
5.60 5.70 5.50 625,400 0 0 0
ABB
8.2
8.2
8.10 8.20 8 601,700 0 0 0
ABC
15.6
15.6
16.67 16.67 15.24 160,200 0 0 0
ABI
26.3
26.3
26.20 26.58 26.00 47,400 0 0 0
ABR
13.3
13.3
13.30 13.30 12.70 1,200 0 0 0
ABS
5.1
5.1
5.11 5.21 5.11 129,800 0 0 0
ABT
38
38
36.70 38 36.70 4,300 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 52,200 0 0 0
ACB
24.3
24.3
24.30 24.35 24.10 4,943,500 0 0 0
ACC
13.5
13.5
13.60 13.60 13.25 67,100 0 0 0
ACE
35.3
35.3
35.02 35.50 33.96 23,100 0 0 0
ACL
13.0
13.0
12.90 12.95 12.70 14,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
125
125
124.50 127 123.60 262,500 0 0 0
ADC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ADG
15.5
15.5
15.35 15.90 15.20 7,100 0 0 0
ADS
12.2
12.2
12.23 12.27 12.00 335,800 0 0 0
AFX
8.3
8.3
8.30 8.30 8.10 22,000 0 0 0
AG1
9.3
9.3
9.10 9.30 9.10 16,800 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
19.4
19.4
19.40 19.68 19.16 375,600 0 0 0
AGM
4.3
4.3
4.25 4.29 4.25 58,100 0 0 0
AGP
40
40
40.50 40.50 39.90 4,000 0 0 0
AGR
19.3
19.3
19.30 19.40 19.05 1,007,400 0 0 0
AGX
81
81
71 81 70.60 2,500 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 200 0 0 0
ALT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ALV
9.2
9.2
8.50 9.20 8.50 13,900 0 0 0
AMC
16.8
16.8
17.10 17.10 16.80 200 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 4,000 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 200 0 0 0
AMS
11.7
11.7
11.37 11.66 11.17 849,500 0 0 0
AMV
3.4
3.4
3.40 3.50 3.40 181,800 0 0 0
ANT
14.5
14.5
14.20 14.50 14.20 3,400 0 0 0
ANV
34.0
34.0
33.85 33.95 33.50 1,438,700 0 0 0
APF
60.9
60.9
60.91 61.36 60 26,200 0 0 0
APG
12.5
12.5
12.35 12.85 12.35 24,200 0 0 0
APH
9.5
9.5
9.67 9.80 9.43 1,598,000 0 0 0
API
6.9
6.9
7.30 7.50 6.90 849,800 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
13
13
12.90 13 12.90 900 0 0 0
APS
7.1
7.1
7.30 7.40 7.10 550,500 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
19.95 19.95 19.20 900 0 0 0
ASM
10.3
10.3
10.45 10.45 10.27 1,209,000 0 0 0
ASP
4.6
4.6
4.58 4.58 4.52 13,100 0 0 0
AST
62.5
62.5
62.50 63.10 62 9,600 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ATS
12.8
12.8
12.80 12.80 12.80 400 0 0 0
AVC
57
57
56 57.60 56 1,200 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 2,000 0 0 0
BAF
20
20
19.65 20 19.65 1,939,700 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 41.48 0 0 0 0
BBC
48.8
48.8
48.81 48.81 48.81 0 0 0 0
BBH
12.9
12.9
12.90 12.90 12.90 1,100 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BCA
16.2
16.2
16.20 16.30 15.90 53,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
9.3
9.3
8.60 9.50 8.60 676,100 0 0 0
BCE
5.9
5.9
5.90 5.91 5.80 50,400 0 0 0
BCF
29.3
29.3
29.30 29.30 29.30 1,000 0 0 0
BCG
7.8
7.8
7.87 7.94 7.77 3,140,300 0 0 0
BCM
64.6
64.6
64 65.40 64 1,253,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.0
6.0
6.12 6.21 5.92 1,733,300 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
31.3
31.3
31.12 31.31 31.12 9,900 0 0 0
BDT
10
10
10.10 10.10 9.80 252,000 0 0 0
BDW
21.6
21.6
21.58 21.58 21.58 200 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
41.1
41.1
39.50 41.10 39.20 900,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.6
21.6
21.60 21.60 21.60 100 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 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
37.5
37.5
37.81 38.00 37.52 2,400 0 0 0
BHP
6
6
5.10 6 5.10 200 0 0 0
BIC
34.1
34.1
33.96 34.29 33.58 55,800 0 0 0
BID
47
47
47.55 47.80 46.75 1,981,700 0 0 0
BIG
8.5
8.5
9 9 8.50 79,500 0 0 0
BIO
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 500 0 0 0
BKG
4
4
4 4.05 3.99 85,300 0 0 0
BLI
12
12
12.10 12.10 11.90 39,300 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 44.20 1,400 0 0 0
BMC
17.5
17.5
17.20 17.60 17.20 44,300 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.2
10.2
10.40 10.50 10.20 2,400 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
26.5
26.5
26.15 26.50 26 356,000 0 0 0
BMJ
10
10
9.50 10 9.50 900 0 0 0
BMN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMP
98
98
99.10 99.20 97.50 158,300 0 0 0
BMS
9.8
9.8
9.80 9.90 9.70 55,000 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
12.9
12.9
12.40 12.90 12.30 145,900 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 2.90 2.80 826,700 0 0 0
BPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BQB
3.6
3.6
3.70 3.70 3.30 9,400 0 0 0
BRC
13.1
13.1
12.95 13.08 12.95 8,300 0 0 0
BRR
18.5
18.5
18 18.50 18 1,300 0 0 0
BRS
21.3
21.3
21.35 21.35 21.35 400 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
15.4
15.4
15.43 15.43 15.43 5,000 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BSH
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BSI
47.6
47.6
48.18 48.18 47.27 576,300 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
19
19
19.50 19.50 19 1,000 0 0 0
BSR
23.2
23.2
23 23.30 22.60 9,556,900 0 0 0
BST
14
14
14 14 14 40,000 0 0 0
BT1
14
14
14 14 14 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.3
6.3
5.20 6.30 5.20 200 0 0 0
BTD
20.0
20.0
17.28 19.97 17.28 300 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
2.7
2.7
2.80 2.80 2.70 900 0 0 0
BTP
13.9
13.9
13.85 13.90 13.80 25,500 0 0 0
BTS
5.3
5.3
5.40 5.60 5.30 144,400 0 0 0
BTT
34.8
34.8
34.78 34.78 34.78 0 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 0 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 1,399,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
46.3
46.3
46.50 47 45 930,700 0 0 0
BVL
10.3
10.3
10.28 10.28 10.28 100 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
42
42
42.30 42.30 41.50 506,500 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
44.6
44.6
44.95 45.20 43.95 703,600 0 0 0
BWS
33.2
33.2
32.48 33.17 32.48 11,600 0 0 0
BXH
17.1
17.1
15.74 17.12 15.74 1,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.7
16.7
16.70 16.70 16.70 100 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.10 17.50 17.10 4,400 0 0 0
C47
6.2
6.2
5.80 6.19 5.80 278,000 0 0 0
C4G
9.8
9.8
9.90 10 9.80 753,000 0 0 0
C69
6.6
6.6
6.80 6.80 6.60 407,100 0 0 0
C92
4.5
4.5
5 5 4.40 12,400 0 0 0
CAB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CAD
1
1
1 1 1 0 0 0 0
CAG
8.7
8.7
8.80 8.80 8.50 39,400 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CAP
52
52
51.70 52.10 51.70 33,800 0 0 0
CAR
23.3
23.3
23.40 23.40 23.30 400 0 0 0
CAT
18
18
18 18.30 18 2,000 0 0 0
CAV
69.9
69.9
69 70 69 39,100 0 0 0
CBI
11
11
11 11 11 100 0 0 0
CBS
30.6
30.6
30.60 30.60 30.50 2,800 0 0 0
CC1
14.3
14.3
14.70 14.70 14.30 900 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
20
20
20 20.20 20 2,700 0 0 0
CCL
9.8
9.8
10 10 9.62 1,049,700 0 0 0
CCM
50
50
50 50 50 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
14.5
14.5
13.23 14.49 13.14 3,800 0 0 0
CCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.8
19.8
19.75 19.90 19.60 384,200 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
28
28
27.90 28 27.80 28,400 0 0 0
CDN
33.7
33.7
33.70 34 33.50 12,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.8
10.8
10.83 10.83 10.83 2,000 0 0 0
CDR
9.3
9.3
9.30 9.30 9.20 17,600 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
15.8
15.8
15.71 16.19 15.71 2,712,000 0 0 0
CET
6.6
6.6
6.90 6.90 6.30 2,400 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
19
19
19 19 19 0 0 0 0
CGV
4.2
4.2
5.10 5.10 4.20 3,100 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
33.0
33.0
32.92 33.11 32.82 48,700 0 0 0
CHS
10.4
10.4
10.59 10.77 10.41 1,100 0 0 0
CI5
8.2
8.2
9 9.10 7 1,900 0 0 0
CIA
11
11
10.80 11.30 10.80 14,100 0 0 0
CID
46.8
46.8
46.80 46.80 46.80 500 0 0 0
CIG
5.0
5.0
5.30 5.30 4.92 89,900 0 0 0
CII
16.3
16.3
16.50 16.70 16.30 5,986,100 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
59.3
59.3
58.41 59.32 58.41 1,900 0 0 0
CKD
24.6
24.6
24.60 24.60 24.60 1,400 0 0 0
CKG
25.4
25.4
25.30 25.70 25.25 275,600 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
43.7
43.7
45 45 43.70 3,200 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 7,500 0 0 0
CLL
38.4
38.4
37.68 38.58 37.68 3,700 0 0 0
CLM
83.4
83.4
81.90 83.40 81.90 200 0 0 0
CLW
46
46
46 46 46 100 0 0 0
CLX
17.3
17.3
17.51 17.70 17.12 326,000 0 0 0
CMC
9.8
9.8
9.70 9.80 9.60 1,200 0 0 0
CMD
21
21
22.80 22.80 21 300 0 0 0
CMF
262
262
262 262 262 0 0 0 0
CMG
63.8
63.8
64.80 65.40 63.50 1,000,300 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.4
9.4
9.70 9.70 8.10 4,000 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
24.2
24.2
23 24.20 21.70 948,900 0 0 0
CMT
19.4
19.4
19.13 19.69 19.13 43,700 0 0 0
CMV
10
10
10 10 10 5,000 0 0 0
CMW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CMX
11
11
11.30 11.70 10.90 3,385,700 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 0 0 0 0
CNG
34.7
34.7
34.75 34.75 34.05 246,100 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
24.0
24.0
24.10 24.50 23.39 24,700 0 0 0
COM
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
28
28
28 28 28 2,700 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.6
6.6
6.42 6.65 6.41 631,800 0 0 0
CRE
7.7
7.7
7.82 7.90 7.71 211,300 0 0 0
CSC
32.1
32.1
31.90 34 31.90 134,900 0 0 0
CSI
29
29
29.50 30.30 28.30 28,900 0 0 0
CSM
14.8
14.8
14.84 14.94 14.65 56,800 0 0 0
CST
26.1
26.1
26.10 26.40 25.90 43,500 0 0 0
CSV
36
36
36 36 34.40 2,369,500 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 100 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 20.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.7
72.7
72.40 72.70 71.70 856,800 0 0 0
CTF
34.1
34.1
33.90 34.25 33.75 330,200 0 0 0
CTG
32.6
32.6
32.75 32.75 32.30 3,851,700 0 0 0
CTI
17.4
17.4
17.60 17.60 17.30 276,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.1
7.1
7.10 7.20 7 70,700 0 0 0
CTR
147.6
147.6
150 150.50 147.10 442,700 0 0 0
CTS
39.8
39.8
39.45 40.05 39.25 1,364,000 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
2.30 2.30 2.30 0 0 0 0
CVT
26.9
26.9
28.10 28.10 26.85 3,100 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 0 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
49.0
49.0
48.20 49 48.20 22,300 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 2,200 0 0 0
DAE
14
14
14 14 14 100 0 0 0
DAG
2.2
2.2
2.23 2.23 2.13 129,400 0 0 0
DAH
3.9
3.9
3.87 3.90 3.87 42,200 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
9.0
9.0
8.98 8.98 8.95 300 0 0 0
DBC
30.5
30.5
30.11 30.71 29.98 6,311,200 0 0 0
DBD
40.5
40.5
40.65 40.65 40.05 33,600 0 0 0
DBM
27.5
27.5
26.20 27.50 26.20 600 0 0 0
DBT
12.1
12.1
12.20 12.20 11.75 12,400 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC2
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DC4
10.7
10.7
10.70 10.85 10.60 68,200 0 0 0
DCF
50.6
50.6
44 50.60 44 700 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
28.8
28.8
28.90 28.95 28.50 131,000 0 0 0
DCM
40.1
40.1
38.05 40.10 38.05 17,247,700 0 0 0
DCR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.7
3.7
3.90 3.90 3.70 240,600 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
8.4
8.4
8.40 8.40 8.40 200 0 0 0
DDV
22.3
22.3
20.40 22.70 20.30 7,214,300 0 0 0
DFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DFF
9
9
11.80 11.80 9 38,800 0 0 0
DGC
127.3
127.3
126.50 129.30 124.90 3,986,800 0 0 0
DGT
6.8
6.8
5.80 6.90 5.80 867,000 0 0 0
DGW
49.7
49.7
49.89 49.97 49.36 2,138,300 0 0 0
DHA
43.0
43.0
43.50 43.50 42.70 78,300 0 0 0
DHB
11.6
11.6
10.80 11.60 10.60 188,200 0 0 0
DHC
40.4
40.4
40.50 40.50 39.90 268,500 0 0 0
DHD
22
22
22 22 22 0 0 0 0
DHG
108.4
108.4
109.53 109.63 108.18 50,800 0 0 0
DHM
9.5
9.5
9.45 9.55 9.40 177,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DHT
58
58
57.30 58.30 56.50 109,000 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.5
4.5
4.80 4.80 4.50 34,800 0 0 0
DIG
26.4
26.4
26.90 26.95 26.20 14,275,500 0 0 0
DIH
18.5
18.5
16.61 18.70 16.61 25,800 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5
5
5 5 4.80 826,600 0 0 0
DLD
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DLG
2
2
1.98 2.03 1.98 556,200 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
60.8
60.8
60.56 60.85 60.56 3,700 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 500 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 800 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNH
50
50
50 50 50 1,000 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
19.60 20.90 19 900 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
35.8
35.8
35.77 37.70 35.77 2,900 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 0 0 0 0
DOP
12.5
12.5
12.30 12.50 12.30 400 0 0 0
DP1
37.4
37.4
36.56 37.62 36.56 400 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
63.1
63.1
62.80 63.50 62.80 4,500 0 0 0
DPG
59.1
59.1
58.30 59.30 57.80 1,058,800 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
36.8
36.8
35.82 37.34 35.82 7,802,200 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
44.2
44.2
43.60 44.20 43.30 616,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.8
14.8
14.95 15 14.50 18,800 0 0 0
DRC
36.3
36.3
36.30 36.40 35.70 2,031,800 0 0 0
DRG
9.4
9.4
9.20 9.50 9 13,100 0 0 0
DRH
3.3
3.3
3.32 3.40 3.32 583,800 0 0 0
DRI
12.8
12.8
12.76 12.85 12.56 586,700 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 9,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 400 0 0 0
DSC
25.1
25.1
24.90 25.40 24.10 650,600 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4
4
4 4 4 200 0 0 0
DSN
57.2
57.2
56.80 57.20 56.80 13,300 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
3.6
3.6
3.60 3.70 3.60 17,600 0 0 0
DTA
4.2
4.2
4.06 4.24 4.06 21,400 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 200 0 0 0
DTC
5.7
5.7
5.40 5.70 5.20 33,000 0 0 0
DTD
31
31
29.50 31 29.50 2,081,700 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 100 0 0 0
DTI
3.2
3.2
3.10 3.20 3 32,600 0 0 0
DTK
13.9
13.9
14 14 13.50 12,500 0 0 0
DTL
14
14
14 14 14 400 0 0 0
DTP
140
140
131 140 131 7,000 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
8.4
8.4
10.60 10.60 8.40 200 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
10.6
10.6
10.33 10.58 10.25 701,100 0 0 0
DVN
23.4
23.4
23.56 23.56 22.39 237,600 0 0 0
DVP
76.3
76.3
75.40 77 75.40 4,800 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
9.8
9.8
9.90 9.90 9.80 400 0 0 0
DWS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DXG
14.4
14.4
14.90 15 14.20 28,422,400 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.3
13.3
13.30 13.40 13.20 304,900 0 0 0
DXS
6.6
6.6
7 7.07 6.59 6,810,900 0 0 0
DXV
5.2
5.2
5.24 5.40 5.24 7,400 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
11.6
11.6
11.70 11.70 11.60 200 0 0 0
EBS
11
11
11 11 11 200 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 0 0 0 0
EIB
18.8
18.8
19.05 19.15 18.80 9,117,100 0 0 0
EIC
22
22
22 22 22 500 0 0 0
EID
25.6
25.6
25.70 26 25.50 6,600 0 0 0
EIN
3.3
3.3
3.30 3.40 3.30 24,200 0 0 0
ELC
24.8
24.8
25.35 25.35 24.65 1,474,800 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
36.3
36.3
36.77 36.77 36.29 1,100 0 0 0
EPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
EPH
15.5
15.5
15.60 15.60 15.50 2,000 0 0 0
EVE
14.2
14.2
14.05 14.35 14.05 151,600 0 0 0
EVF
14
14
14 14.25 13.95 3,917,200 0 0 0
EVG
7.1
7.1
6.80 7.14 6.80 3,538,800 0 0 0
EVS
7.5
7.5
7.50 7.50 7.30 70,700 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
4.1
4.1
4 4.07 4 16,200 0 0 0
FCN
14.2
14.2
14.30 14.35 14.15 256,300 0 0 0
FCS
11.1
11.1
9.70 11.10 9.70 300 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 0 0 0 0
FIC
12.9
12.9
13.70 13.70 12.90 14,200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
7.2
7.2
7.12 7.21 7.09 216,800 0 0 0
FIT
4.5
4.5
4.49 4.50 4.45 448,200 0 0 0
FMC
51.2
51.2
50 51.30 50 58,200 0 0 0
FOC
91.5
91.5
91.73 93.78 90.85 106,800 0 0 0
FOX
102
102
102.80 104.10 101.50 205,500 0 0 0
FPT
139.6
139.6
138.50 139.60 137.50 5,865,700 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
183
183
179 183 178.10 543,300 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 6,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
42.4
42.4
43 43 42.15 1,888,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.1
8.1
8.10 8.20 7.90 526,300 0 0 0
GAS
71.6
71.6
71.62 71.98 71.44 793,300 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
31.90 33.10 31.70 229,900 0 0 0
GDT
31.8
31.8
31.50 31.95 31.05 130,500 0 0 0
GDW
32.4
32.4
29.22 32.38 29.22 200 0 0 0
GEE
39.2
39.2
41.20 42.50 38.90 193,500 0 0 0
GEG
14.7
14.7
13.86 14.67 13.86 3,088,000 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.8
22.8
22.85 23.10 22.75 8,877,500 0 0 0
GGG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.4
30.4
30.30 30.50 30.10 69,900 0 0 0
GIC
14.9
14.9
14.30 14.90 14.30 4,800 0 0 0
GIL
33.5
33.5
33.30 33.95 33.30 358,500 0 0 0
GKM
36.4
36.4
39 39 36 29,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
35.6
35.6
35.24 35.63 34.86 8,700 0 0 0
GLW
11
11
11 11 11 100 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
9.0
9.0
8.50 8.99 8.50 17,600 0 0 0
GMD
81.8
81.8
81.80 82.09 80.05 1,649,700 0 0 0
GMH
8.9
8.9
8.86 8.91 8.70 3,600 0 0 0
GMX
19.5
19.5
19 19.50 19 6,300 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 300 0 0 0
GPC
4.9
4.9
4.90 4.90 4.80 80,100 0 0 0
GSM
20.6
20.6
20.70 20.70 20.60 900 0 0 0
GSP
12.8
12.8
12.60 12.85 12.45 266,100 0 0 0
GTA
11.1
11.1
11.10 11.60 11.10 1,000 0 0 0
GTD
13.9
13.9
13.90 13.90 13.90 100 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
36.5
36.5
35.35 36.50 35.10 6,637,100 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.1
5.1
5.40 5.40 5.10 22,600 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 0 0 0 0
HAF
19.4
19.4
16.70 19.40 16.70 5,400 0 0 0
HAG
11.8
11.8
12 12.05 11.80 5,450,800 0 0 0
HAH
46.3
46.3
46.40 47.15 45.70 4,890,800 0 0 0
HAM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAN
10.2
10.2
11.20 11.20 10.20 35,500 0 0 0
HAP
4.7
4.7
4.68 4.68 4.61 24,600 0 0 0
HAR
4.3
4.3
4.50 4.50 4.27 177,800 0 0 0
HAS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAT
47
47
47 47 47 100 0 0 0
HAV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HAX
16.3
16.3
16.70 16.75 16.25 1,069,000 0 0 0
HBC
7.4
7.4
7.45 7.50 7.40 549,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
8.4
8.4
7.93 8.61 7.85 282,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
25.03 25.03 25.03 600 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
12
12
12.10 12.20 12 1,300 0 0 0
HCD
11.4
11.4
11.45 11.70 11.30 697,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
26.98 27.18 26.79 3,177,000 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.3
19.3
20 20 19.20 45,200 0 0 0
HD6
17.7
17.7
18 18.10 17.70 14,900 0 0 0
HD8
8.3
8.3
8.40 8.40 8.30 8,800 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
HDB
23.4
23.4
23.53 23.53 23.24 7,293,100 0 0 0
HDC
25.2
25.2
25.74 25.74 25.22 1,318,200 0 0 0
HDG
30.6
30.6
29.70 30.65 29.55 9,684,100 0 0 0
HDM
31.8
31.8
32 32 31.80 2,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 800 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
63.2
63.2
63.10 63.20 63.10 500 0 0 0
HEJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HEP
15
15
15 15 15 0 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
9.43 9.89 9.43 400 0 0 0
HFC
4.6
4.6
4.60 4.60 4.60 100 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
8.9
8.9
8.90 8.90 8.90 100 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
9.28 9.36 9.21 225,600 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.5
5.5
5.53 5.66 5.46 1,963,900 0 0 0
HHV
12
12
11.95 12.10 11.90 2,431,600 0 0 0
HID
3.1
3.1
3.06 3.10 3.02 51,000 0 0 0
HIG
10.4
10.4
10.50 10.50 10 6,000 0 0 0
HII
6.1
6.1
6.17 6.17 6.07 78,800 0 0 0
HIO
26.9
26.9
28 28 26.90 11,200 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 33.00 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.3
8.3
8.70 8.70 8.30 2,400 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
13.40 13.40 13.40 0 0 0 0
HLD
25.8
25.8
25.50 26.80 25.50 91,800 0 0 0
HLO
24
24
24 24 24 0 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
11.8
11.8
11.73 11.82 11.73 10,400 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 0 0 0 0
HMR
25
25
25 25 24.20 107,700 0 0 0
HMS
31.6
31.6
32 32 31 8,500 0 0 0
HNB
14.2
14.2
14.10 14.20 14.10 200 0 0 0
HND
14.8
14.8
14.90 14.90 14.80 50,500 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 4,200 0 0 0
HNG
5.3
5.3
5.10 5.35 5.06 4,327,300 0 0 0
HNI
27.2
27.2
27.20 27.20 23.70 800 0 0 0
HNM
9.2
9.2
9.30 9.40 9.20 42,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.40 4.20 59,500 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 5,100 0 0 0
HPG
28.8
28.8
28.70 29.05 28.65 18,430,100 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
18.2
18.2
13.60 18.20 13.60 1,000 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
69.8
69.8
69.99 70.19 69.22 18,300 0 0 0
HPT
22.1
22.1
22 22.10 22 1,200 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.0
6.0
6.08 6.13 6 1,762,200 0 0 0
HQC
3.8
3.8
3.85 3.86 3.79 1,930,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.0
46.0
43.10 46 42.75 9,800 0 0 0
HRT
13.9
13.9
12.90 13.90 12.90 201,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.4
25.4
25.05 25.80 24.95 15,829,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
5.0
5.0
4.98 4.99 4.92 50,700 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 2,100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.9
4.9
5 5.10 4.80 157,400 0 0 0
HT1
13.5
13.5
13 13.65 12.80 1,842,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.5
4.5
4.40 4.50 4.40 32,700 0 0 0
HTG
37.5
37.5
36.50 37.90 36.40 78,900 0 0 0
HTI
15.8
15.8
15.80 15.80 15.70 26,600 0 0 0
HTL
20.5
20.5
20.53 20.53 20.27 43,900 0 0 0
HTM
10.8
10.8
10.90 11 10.80 6,500 0 0 0
HTN
11.8
11.8
11.95 12.05 11.75 754,900 0 0 0
HTP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.1
9.1
8.82 9.10 8.82 200 0 0 0
HU1
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HU4
14
14
13.90 14.20 13.90 16,400 0 0 0
HU6
6.1
6.1
6.10 6.10 6.10 4,400 0 0 0
HUB
18.5
18.5
18.50 18.50 18.30 46,900 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 17.40 17 926,800 0 0 0
HVA
6.4
6.4
6.70 6.70 6.40 25,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.0
8.0
8.14 8.14 7.92 628,800 0 0 0
HVN
35.6
35.6
36.50 37 35.05 5,629,800 0 0 0
HVT
83.4
83.4
83.50 83.50 82.20 12,200 0 0 0
HVX
2.8
2.8
2.84 2.84 2.84 8,300 0 0 0
HWS
15.3
15.3
15.37 15.37 15.18 7,000 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICC
25.3
25.3
25.60 25.60 25.30 1,200 0 0 0
ICF
5.7
5.7
5.70 5.70 5.60 1,300 0 0 0
ICG
8.4
8.4
8.40 8.40 8.40 500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ICN
41.9
41.9
42 42 41.90 600 0 0 0
ICT
14.0
14.0
14.51 14.70 13.98 183,000 0 0 0
IDC
62
62
61 62.80 61 2,188,000 0 0 0
IDI
9.9
9.9
9.88 9.96 9.83 1,165,000 0 0 0
IDJ
6.4
6.4
6.60 6.80 6.30 1,778,100 0 0 0
IDP
264
264
250 264 250 1,100 0 0 0
IDV
39.7
39.7
39.60 39.70 39.40 25,000 0 0 0
IFS
30.7
30.7
30.66 30.66 30.66 8,600 0 0 0
IHK
14
14
14 14 14 2,400 0 0 0
IJC
15.3
15.3
14.95 15.35 14.95 1,817,300 0 0 0
ILA
4.8
4.8
4.90 4.90 4.80 15,900 0 0 0
ILB
34.5
34.5
34.58 34.58 34.53 1,100 0 0 0
ILC
6.4
6.4
8.30 8.30 6.40 5,200 0 0 0
ILS
11.1
11.1
12.70 12.70 11.10 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
34.4
34.4
33.90 34.57 33.90 113,700 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 0 0 0 0
INN
52
52
52.10 52.30 52 21,200 0 0 0
IPA
13.9
13.9
14 14 13.70 75,100 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
27.8
27.8
26 27.80 25.30 4,200 0 0 0
IST
32.3
32.3
32.25 32.25 32.25 0 0 0 0
ITA
4.7
4.7
4.80 4.85 4.66 3,358,600 0 0 0
ITC
11.9
11.9
12.05 12.15 11.70 1,190,000 0 0 0
ITD
18.6
18.6
18.35 19.50 18.30 510,700 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 56,100 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 200 0 0 0
IVS
11.6
11.6
11.70 11.80 11.50 101,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.5
3.5
3.54 3.54 3.48 396,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.6
28.6
29.05 29.20 28.50 5,375,200 0 0 0
KCB
8.8
8.8
9.19 9.19 8.72 10,500 0 0 0
KCE
10.9
10.9
10.86 10.86 10.86 400 0 0 0
KDC
56.4
56.4
57.30 57.30 56.40 778,500 0 0 0
KDH
37.2
37.2
38.30 38.55 37.15 5,106,900 0 0 0
KDM
18.8
18.8
18.10 18.80 18.10 8,900 0 0 0
KGM
7.7
7.7
7.70 8 7.30 36,800 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.7
5.7
5.73 5.75 5.61 3,098,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10
10
10.20 10.20 10 268,600 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
6
6
5.30 6 5.30 400 0 0 0
KLB
11.8
11.8
12.10 12.10 11.80 118,800 0 0 0
KMR
3.5
3.5
3.50 3.51 3.48 44,000 0 0 0
KMT
9.8
9.8
9.52 9.80 9.52 8,500 0 0 0
KOS
39.3
39.3
39.50 39.55 39 331,100 0 0 0
KPF
3.2
3.2
3.03 3.24 3.03 491,900 0 0 0
KSB
21
21
21.45 21.45 20.90 1,464,400 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
KSF
40.6
40.6
40.30 40.60 40.30 19,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.5
3.5
3.60 3.60 3.50 113,900 0 0 0
KST
12.0
12.0
12.09 12.09 12.00 1,100 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.5
20.5
20.48 20.48 20.48 200 0 0 0
KTS
47.5
47.5
45 47.50 45 3,100 0 0 0
KTT
3
3
3 3 3 0 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
4.60 4.60 4.50 17,700 0 0 0
L14
34.3
34.3
34.89 35.18 34.20 97,900 0 0 0
L18
37.4
37.4
37.50 37.59 37.01 43,400 0 0 0
L40
23
23
23 23 23 0 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 10,400 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 3,000 0 0 0
LAF
16
16
16 16 16 1,300 0 0 0
LAI
37.5
37.5
38.75 38.75 35.70 51,000 0 0 0
LAS
24.8
24.8
22.67 24.78 22.57 2,975,100 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
27.9
27.9
27.75 28.50 27.55 53,900 0 0 0
LCC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.88 10.92 10.78 1,041,600 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.8
2.8
2.78 2.81 2.78 1,240,100 0 0 0
LDP
18.9
18.9
19 19.10 18.90 1,700 0 0 0
LDW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
LEC
6.3
6.3
6.29 6.29 5.85 900 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
3.07 3.09 3.06 9,500 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
75.2
75.2
73.39 77.30 72.80 71,000 0 0 0
LHG
39.9
39.9
37.83 39.88 37.45 757,000 0 0 0
LIC
26
26
27.40 27.40 25.50 10,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 173,800 0 0 0
LIX
38.2
38.2
37.60 38.50 37.60 104,400 0 0 0
LKW
35.1
35.1
34.01 35.23 34.01 1,600 0 0 0
LLM
12.8
12.8
14.50 14.50 12.20 14,700 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 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 2,500 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
32.3
32.3
32.40 32.80 31.80 6,030,500 0 0 0
LPT
9.6
9.6
9.90 10 9.30 21,000 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.6
11.6
12.40 12.40 11.60 4,400 0 0 0
LSS
13.3
13.3
13.40 13.45 13 811,100 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
21.6
21.6
21.80 21.80 21.50 174,700 0 0 0
M10
25.7
25.7
25.30 25.80 25.20 800 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
20.1
20.1
21.70 22 20.10 7,700 0 0 0
MAS
35
35
36.30 36.30 35 6,300 0 0 0
MBB
22.7
22.7
22.80 22.95 22.60 7,042,600 0 0 0
MBG
4
4
4 4.10 4 331,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.3
28.3
27.36 28.36 27.36 3,730,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.2
9.2
9.20 9.20 9.20 4,000 0 0 0
MCH
218.5
218.5
216.90 219.30 213 276,400 0 0 0
MCM
40.7
40.7
41.50 41.60 40.60 121,500 0 0 0
MCO
19.6
19.6
18.80 19.70 18.50 71,300 0 0 0
MCP
28.1
28.1
28.30 28.30 28.10 4,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.70 10.70 10.60 600 0 0 0
MDF
7.5
7.5
7.50 7.50 7.50 300 0 0 0
MDG
11
11
11.20 11.20 11 1,300 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 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
6.70 6.70 6.60 1,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
46.7
46.7
48.80 49.30 46 180,300 0 0 0
MGC
5.5
5.5
5.50 5.50 5.20 46,700 0 0 0
MGG
27.4
27.4
30.50 30.50 27 800 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MH3
32.2
32.2
33.20 33.20 32.22 200 0 0 0
MHC
8.7
8.7
8.79 8.79 8.65 24,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
19.9
19.9
18 20 18 16,900 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
22.5
22.5
21.70 22.50 21.50 1,119,500 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 700 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MML
28.8
28.8
29.20 29.50 28.60 15,800 0 0 0
MNB
25
25
25 25 25 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.4
18.4
18.30 18.50 18.10 88,300 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
8.65 8.65 8.65 0 0 0 0
MQN
18.6
18.6
18.60 18.60 18.60 100 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.2
11.2
11.23 11.27 11.12 3,419,600 0 0 0
MSH
50
50
50.60 50.60 49.70 121,600 0 0 0
MSN
76.2
76.2
77 77 75.70 5,961,700 0 0 0
MSR
14.8
14.8
15 15.10 14.50 437,300 0 0 0
MST
5.3
5.3
5.30 5.40 5.20 255,600 0 0 0
MTA
4.4
4.4
4.40 4.40 4.20 7,300 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
20.3
20.3
20.30 20.30 20.30 100 0 0 0
MTL
7.1
7.1
6.40 7.10 6.40 1,100 0 0 0
MTP
12.2
12.2
12.50 12.50 12 9,300 0 0 0
MTS
9.9
9.9
9.34 9.90 9.34 300 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MVC
10.2
10.2
10.60 10.60 10.20 15,400 0 0 0
MVN
52.9
52.9
53 56 50 43,000 0 0 0
MWG
67
67
65.60 67.40 65.60 10,448,700 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
17.1
17.1
17.27 17.27 16.95 73,400 0 0 0
NAG
11.6
11.6
11.60 11.70 11.50 201,100 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
25
25
25 25 25 600 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NAV
17.5
17.5
17.70 17.70 17.45 600 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
24.8
24.8
25.10 25.10 22.85 34,100 0 0 0
NBC
12.1
12.1
12.10 12.20 12 72,300 0 0 0
NBE
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
15.4
15.4
15.38 15.38 15.38 100 0 0 0
NBW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
NCG
11.7
11.7
11.80 11.80 11.70 19,900 0 0 0
NCS
27.7
27.7
27.70 27.70 27.70 500 0 0 0
NCT
97.8
97.8
97.04 98.75 97.04 35,600 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 5,000 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.4
12.4
12.10 12.40 11.90 548,000 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
7.1
7.1
6.80 7.10 6.80 14,300 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7.2
7.2
7.40 7.40 7 202,900 0 0 0
NEM
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NET
93.4
93.4
91.21 93.58 91.02 1,700 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
30.4
30.4
28.90 30.35 28.60 1,538,800 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17.2
17.2
17.50 17.50 17 219,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
11.60 11.90 11.60 4,300 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
19
19
19 19 19 0 0 0 0
NKG
25.3
25.3
24.75 25.35 24.60 5,829,400 0 0 0
NLG
44.1
44.1
44.40 45 43.50 3,537,900 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 18.68 18.44 4,000 0 0 0
NNT
53
53
53 53 53 100 0 0 0
NO1
6.7
6.7
6.64 6.72 6.60 208,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
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
4.70 4.80 4.60 557,400 0 0 0
NS2
18
18
18 18 18 200 0 0 0
NSC
78
78
76.90 78 76.50 1,300 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 87,700 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
9.7
9.7
9.79 9.79 9.60 15,200 0 0 0
NT2
21.9
21.9
21.80 22 21.80 370,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
217.7
217.7
216 218 215 8,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.8
53.8
53.84 53.84 53.84 1,000 0 0 0
NTL
24.7
24.7
24.80 24.80 24.40 1,091,500 0 0 0
NTP
57.2
57.2
59 60.90 56 385,700 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 3,000 0 0 0
NTW
15.8
15.8
15.77 15.77 15.77 0 0 0 0
NUE
9.6
9.6
9.63 9.63 9.63 100 0 0 0
NVB
9.9
9.9
10 10.10 9.90 82,000 0 0 0
NVL
13.3
13.3
13.55 13.55 13.20 5,360,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
10.4
10.4
10.85 11.30 10.10 13,300 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
OCB
12.2
12.2
12.21 12.21 11.96 1,636,900 0 0 0
OCH
6.4
6.4
6.30 6.40 6.20 10,300 0 0 0
ODE
43.3
43.3
43 43.40 43 23,500 0 0 0
OGC
6.0
6.0
6 6.07 5.97 321,800 0 0 0
OIL
14.4
14.4
13.91 14.70 13.81 4,723,100 0 0 0
ONE
6.7
6.7
6.80 6.80 6.50 63,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.6
23.6
23.95 23.95 23.60 2,100 0 0 0
ORS
13.3
13.3
13.10 13.55 13.10 3,960,900 0 0 0
PAC
52
52
50.30 52 50.30 77,200 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
24.1
24.1
24.15 24.60 23.80 1,407,000 0 0 0
PAP
27.8
27.8
25.50 27.80 25.50 1,900 0 0 0
PAS
4.1
4.1
4.10 4.20 4 300,800 0 0 0
PAT
92.9
92.9
93 93.70 92.90 11,500 0 0 0
PBC
8
8
8.20 8.30 7.90 77,200 0 0 0
PBP
13
13
13 13 12.70 10,800 0 0 0
PBT
8.5
8.5
8.50 8.50 8.50 2,400 0 0 0
PC1
29.6
29.6
29.45 30.15 29.20 4,631,900 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PCE
18.5
18.5
18.61 18.70 18.51 3,100 0 0 0
PCF
4.9
4.9
5 5 4.40 21,000 0 0 0
PCG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCH
10.7
10.7
10.64 10.91 10.45 113,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
10.2
10.2
9.80 10.20 9.50 17,000 0 0 0
PDB
10.5
10.5
10.40 11 10.40 3,000 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PDN
117.5
117.5
117.50 117.50 117.50 0 0 0 0
PDR
23.1
23.1
23.80 23.90 23.05 5,883,000 0 0 0
PDV
14.2
14.2
13.77 14.34 13.69 177,600 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
40
40 40 40 1,500 0 0 0
PET
28.3
28.3
27.60 28.65 27.60 1,729,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,400 0 0 0
PGB
17.4
17.4
17.10 17.70 17.10 8,100 0 0 0
PGC
14.5
14.5
14.30 14.50 14.30 27,700 0 0 0
PGD
33.4
33.4
33.36 33.36 33.17 2,400 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PGN
6.3
6.3
6.40 6.40 6.30 4,500 0 0 0
PGS
33
33
33 33 33 0 0 0 0
PGT
3.7
3.7
3.60 3.70 3.50 6,800 0 0 0
PGV
25.0
25.0
24.60 25.30 24.60 41,700 0 0 0
PHC
6.1
6.1
6.14 6.14 6.08 68,300 0 0 0
PHH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PHN
71.5
71.5
71.50 71.50 71.50 100 0 0 0
PHP
29.6
29.6
29.70 30.90 29.50 192,300 0 0 0
PHR
62.7
62.7
61.70 62.80 61 445,900 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
27.1
27.1
27.06 27.06 27.06 100 0 0 0
PIC
25.6
25.6
26.51 26.51 25.03 3,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.0
6.0
6 6.10 5.95 10,500 0 0 0
PIV
4.3
4.3
4.40 4.50 4 434,600 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 0 0 0 0
PJT
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
27
27
27.50 27.50 27 156,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.7
2.7
2.60 2.70 2.60 300 0 0 0
PLP
5.2
5.2
5.20 5.20 5 37,700 0 0 0
PLX
46.5
46.5
44 46.60 44 5,313,900 0 0 0
PMB
10.7
10.7
10.19 10.66 10.19 22,400 0 0 0
PMC
86.5
86.5
86.53 86.53 86.53 100 0 0 0
PMG
7.9
7.9
7.90 7.90 7.90 0 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
30.2
30.2
30.10 30.20 30.10 800 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PMW
35.8
35.8
35.80 35.80 35.80 700 0 0 0
PNC
9.7
9.7
9.70 9.70 9.70 100 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
95.4
95.4
96.10 96.10 94.60 1,007,700 0 0 0
PNP
20.9
20.9
20.93 20.93 20.93 100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
23.8
23.8
23.70 24.20 23.70 49,900 0 0 0
POT
19.1
19.1
18.20 19.10 18.20 300 0 0 0
POV
8.6
8.6
8.40 8.60 8.40 1,200 0 0 0
POW
15.1
15.1
14.65 15.05 14.60 15,956,200 0 0 0
PPC
15.4
15.4
15.45 15.50 15.35 1,112,700 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
31.1
31.1
31 31.40 30.80 98,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
17 17 16.80 400 0 0 0
PPS
12
12
11.90 12 11.90 800 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.9
22.9
22.30 23 22.20 700 0 0 0
PRE
18.5
18.5
20.11 20.11 18.55 20,700 0 0 0
PRO
5
5
5 5 5 1,100 0 0 0
PRT
11.2
11.2
11.70 11.70 11.20 900 0 0 0
PSB
8.8
8.8
8.90 9.40 8.40 578,000 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.2
13.2
13.20 13.40 13.10 92,200 0 0 0
PSE
11.2
11.2
11 11.30 11 17,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.5
6.5
6.19 6.60 6.19 1,022,900 0 0 0
PSI
8
8
8 8.10 7.90 98,200 0 0 0
PSL
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSP
10
10
10 10 10 2,000 0 0 0
PSW
9.1
9.1
8.67 9.14 8.67 363,200 0 0 0
PTB
71.9
71.9
71.29 71.89 71.20 178,400 0 0 0
PTC
5.4
5.4
5.57 5.57 5.41 700 0 0 0
PTD
8
8
8 8 8 400 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
31.6
31.6
31.50 31.80 31.50 3,400 0 0 0
PTL
3.8
3.8
3.86 3.86 3.80 61,500 0 0 0
PTO
16.8
16.8
15 16.80 15 200 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 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.50 2,500 0 0 0
PTX
1.6
1.6
1.60 1.60 1.60 100 0 0 0
PV2
3.1
3.1
3 3.10 2.90 130,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
28.70 30.80 28.60 634,600 0 0 0
PVC
15.4
15.4
15.20 15.50 15.10 1,341,400 0 0 0
PVD
30.3
30.3
30 30.65 29.90 4,669,600 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
7.6
7.6
7.60 7.80 7.60 114,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.3
53.3
54.26 54.26 53.04 59,700 0 0 0
PVM
16.1
16.1
16 16.10 15.80 33,300 0 0 0
PVO
7.4
7.4
7.30 7.40 7.20 36,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
43
43
42.70 43.20 42.30 2,780,600 0 0 0
PVT
30.7
30.7
30.25 30.80 30.10 3,777,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 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
3.6
3.6
3.60 3.70 3.50 57,200 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 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
2.7
2.7
2.80 2.80 2.70 10,500 0 0 0
PXL
15
15
15.40 15.40 14.80 166,000 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3.7
3.7
3.80 3.80 3.60 58,900 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
12.1
12.1
12.40 12.70 12.10 471,600 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 6.90 6.80 14,000 0 0 0
QNP
37.7
37.7
37.80 37.90 37.70 3,300 0 0 0
QNS
48.5
48.5
48.48 48.68 48.39 392,900 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 0 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
27.9
27.9
29.90 29.90 27.90 500 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13
13
12.90 13.50 12.90 15,500 0 0 0
QTP
16.7
16.7
16.40 16.80 16.40 814,000 0 0 0
RAL
144.6
144.6
143.65 145.41 142.47 42,500 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
RCC
18
18
16.50 18 16.50 1,600 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
4.9
4.9
4.97 4.97 4.90 84,000 0 0 0
REE
66.5
66.5
66 66.80 65.60 1,676,500 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
26
26
26.20 26.20 24.20 900 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
56
56
56 56 56 100 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
15
15
14.80 15 14.80 300 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
10.8
10.8
10.76 10.95 10.67 88,500 0 0 0
SAB
56.4
56.4
58 58 55.70 1,317,900 0 0 0
SAC
27.2
27.2
27.10 27.20 27 11,500 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
7.0
7.0
7.18 7.18 6.98 414,400 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SAS
36.7
36.7
35.36 40.94 35.36 26,400 0 0 0
SAV
22.3
22.3
20.95 23 20.95 794,900 0 0 0
SB1
5.9
5.9
5.85 5.85 5.85 3,800 0 0 0
SBA
33.0
33.0
32.60 32.95 32.60 26,900 0 0 0
SBB
14.7
14.7
14.60 14.70 14.60 6,200 0 0 0
SBD
10.3
10.3
10.60 10.60 10.20 32,800 0 0 0
SBG
13.1
13.1
13.10 13.15 13.05 184,500 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
6.4
6.4
6.40 6.50 6.40 352,900 0 0 0
SBT
12.1
12.1
11.95 12.15 11.90 3,368,100 0 0 0
SBV
10.6
10.6
10.55 10.60 10.50 12,500 0 0 0
SC5
19.1
19.1
19.11 19.11 19.11 100 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
65.2
65.2
65.20 65.40 65.20 50,200 0 0 0
SCI
12.5
12.5
12.50 12.60 12.10 97,500 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.80 14,400 0 0 0
SCL
34
34
34.20 34.20 33.70 40,200 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.82 6.83 6.69 1,221,400 0 0 0
SCS
89.4
89.4
88.80 89.80 88.30 181,600 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 0 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
6.2
6.2
6.20 6.30 6.20 15,800 0 0 0
SD5
7.9
7.9
7.80 7.90 7.70 5,400 0 0 0
SD6
3.4
3.4
3.40 3.40 3.40 0 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
12.7
12.7
11.90 13 11.90 173,600 0 0 0
SDA
5.9
5.9
6.20 6.20 5.80 229,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SDD
1.8
1.8
1.90 2 1.80 98,500 0 0 0
SDG
17
17
17 17 17 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22
22
22 22 22 0 0 0 0
SDN
29.8
29.8
30 30 29 4,000 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
17.9
17.9
18 18 17.90 10,300 0 0 0
SDV
35.9
35.9
37.58 37.58 35.88 2,700 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
33
33
33 33 33 0 0 0 0
SEB
49.2
49.2
49.19 54.03 49.19 3,800 0 0 0
SED
21.2
21.2
21.50 21.50 20.60 5,600 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
22
22
22 22 22 0 0 0 0
SFG
13.6
13.6
12.95 13.55 12.90 57,700 0 0 0
SFI
33.1
33.1
34 34 32.80 17,100 0 0 0
SFN
19
19
19.80 19.80 19 1,900 0 0 0
SGB
13.1
13.1
13.10 13.20 13 5,400 0 0 0
SGC
93.3
93.3
90.21 93.28 90.21 300 0 0 0
SGD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGH
35.9
35.9
39.57 39.66 35.65 12,500 0 0 0
SGI
14.3
14.3
14.20 14.30 14.20 6,800 0 0 0
SGN
86.6
86.6
88.20 88.20 85.38 50,500 0 0 0
SGP
29.9
29.9
29.30 30.80 29.30 237,800 0 0 0
SGR
28.5
28.5
29.85 29.95 28.50 291,100 0 0 0
SGS
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SGT
13.8
13.8
13.95 14.05 13.75 113,100 0 0 0
SHA
4.6
4.6
4.43 4.59 4.40 16,800 0 0 0
SHB
11.2
11.2
11.30 11.30 11.16 12,797,400 0 0 0
SHC
19.9
19.9
21.70 21.70 19.90 300 0 0 0
SHE
10.6
10.6
10.90 11 10.60 2,200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.9
14.9
14.85 14.85 14.70 233,900 0 0 0
SHN
6.7
6.7
6.60 6.70 6.60 700 0 0 0
SHP
36
36
35.80 36 35.80 4,500 0 0 0
SHS
17.4
17.4
17.70 17.80 17.40 8,751,900 0 0 0
SID
14.2
14.2
12.80 14.20 12.80 46,500 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 0 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
16.1
16.1
16 16.30 15.95 235,900 0 0 0
SJE
26.7
26.7
26.80 27 26.50 29,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
17.2
17.2
17.30 17.30 17.20 200 0 0 0
SJM
9.7
9.7
11.10 11.10 8.30 16,100 0 0 0
SJS
63.2
63.2
63.30 63.30 62.50 12,100 0 0 0
SKG
13.4
13.4
13.45 13.55 13.20 392,900 0 0 0
SKH
29
29
29 29 29 400 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
39.6
39.6
39.20 39.60 39.20 1,400 0 0 0
SLS
192.4
192.4
191.80 192.40 191.50 5,300 0 0 0
SMA
9.8
9.8
10 10 9.80 15,200 0 0 0
SMB
36.7
36.7
36.66 36.66 36.66 2,800 0 0 0
SMC
20.2
20.2
20.30 20.30 20 2,185,800 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.50 5.50 5.30 300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 1,000 0 0 0
SNZ
37.5
37.5
37.70 37.70 36.60 18,400 0 0 0
SP2
18
18
18 18 18 100 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.3
9.3
9.20 9.80 9.20 1,200 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 2.40 2.40 900 0 0 0
SPM
10.9
10.9
11 11 10.85 700 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
3.9
3.9
4 4 3.70 300,800 0 0 0
SRB
2.7
2.7
2.80 2.80 2.60 24,500 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.4
9.4
9.39 9.50 9.10 42,600 0 0 0
SRT
13.3
13.3
11.80 13.30 11.80 198,800 0 0 0
SSB
18.4
18.4
18.42 18.47 18.11 2,656,400 0 0 0
SSC
37
37
37 37 37 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.7
12.7
12.01 12.75 11.92 1,700 0 0 0
SSH
69.2
69.2
68.90 69.20 68.90 57,300 0 0 0
SSI
34.6
34.6
34.80 35.05 34.40 7,626,900 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 1.70 1.70 0 0 0 0
ST8
8.9
8.9
9 9 8.83 744,800 0 0 0
STB
30.2
30.2
30 30.30 29.75 11,712,100 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 200 0 0 0
STG
44
44
44 44 44 0 0 0 0
STH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
STK
34.0
34.0
32.30 34.10 31.90 534,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.4
10.4
10.30 10.40 10.30 400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
SVD
2.9
2.9
2.96 2.96 2.86 42,100 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 100 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 3.20 500 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 0 0 0 0
SWC
32.7
32.7
32 32.80 32 118,900 0 0 0
SZB
42.7
42.7
42.50 42.70 42.50 24,900 0 0 0
SZC
40.9
40.9
39.50 40.90 39.50 1,620,200 0 0 0
SZE
12.4
12.4
12.30 12.40 12.30 3,900 0 0 0
SZG
31.6
31.6
31.60 31.60 31.60 0 0 0 0
SZL
43.8
43.8
43.80 43.80 43.45 12,000 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
13.80 14 13.60 29,300 0 0 0
TAL
16.7
16.7
17.03 17.03 16.66 14,800 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 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
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
23.50 23.50 23.10 6,699,200 0 0 0
TCD
6.1
6.1
6.32 6.32 6.05 840,400 0 0 0
TCH
19.9
19.9
19.65 20.20 19.60 9,385,800 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 35.65 35.50 29,400 0 0 0
TCM
53.8
53.8
53.80 54 52.50 3,293,000 0 0 0
TCO
12.3
12.3
12.25 12.90 12.25 55,900 0 0 0
TCR
3.7
3.7
3.67 3.67 3.66 300 0 0 0
TCT
20.8
20.8
20.50 20.80 20.50 6,500 0 0 0
TCW
32.8
32.8
32.70 33.80 32.70 4,700 0 0 0
TDB
40.5
40.5
41.10 41.10 40.50 37,000 0 0 0
TDC
9.4
9.4
9.38 9.47 9.35 235,100 0 0 0
TDF
13.6
13.6
13.60 13.60 13.60 200 0 0 0
TDG
5.2
5.2
5.02 5.28 5.02 233,600 0 0 0
TDH
3.4
3.4
3.41 3.41 3.35 162,800 0 0 0
TDM
49
49
48.85 49.50 48.85 11,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.5
30.5
30.82 31.36 30.55 81,900 0 0 0
TDS
17.2
17.2
18.60 18.60 16.40 92,200 0 0 0
TDT
7.2
7.2
7.10 7.20 7.10 49,300 0 0 0
TDW
48.4
48.4
48.40 48.40 48.40 2,700 0 0 0
TED
57.5
57.5
57 57.50 57 15,000 0 0 0
TEG
9.5
9.5
9.63 9.63 9.20 67,400 0 0 0
TEL
11
11
11.10 11.10 10.80 30,500 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.6
17.6
17.40 17.60 17.40 800 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
35.2
35.2
35.20 35.20 35.10 500 0 0 0
THG
41.4
41.4
41.30 41.50 41.30 13,400 0 0 0
THM
8
8
8 8 8 3,000 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 0 0 0 0
THS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
THT
12.6
12.6
12.20 13.10 12.20 15,400 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
26.8
26.8
25.50 27.90 25.50 36,500 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
15.7
15.7
15.80 16 15.40 3,189,700 0 0 0
TIN
10.8
10.8
10.80 10.80 10.70 1,600 0 0 0
TIP
25.5
25.5
25.25 26.10 25.05 1,332,500 0 0 0
TIS
6.3
6.3
7 7 6.10 297,300 0 0 0
TIX
33.1
33.1
33.05 33.05 33.05 2,200 0 0 0
TJC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TKU
15
15
15 15 15 2,000 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
5.2
5.2
5.05 5.15 5 26,000 0 0 0
TLG
54.0
54.0
53.23 54.02 53.04 53,000 0 0 0
TLH
8.3
8.3
8.33 8.57 8.22 2,611,600 0 0 0
TLI
4.9
4.9
4.80 4.90 4.80 400 0 0 0
TLP
7.4
7.4
7.30 7.60 7 47,700 0 0 0
TLT
23.6
23.6
27.66 31.74 23.59 1,300 0 0 0
TMB
82.5
82.5
82.30 83.40 82.30 53,500 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TMG
55.3
55.3
55.20 55.30 55.20 200 0 0 0
TMP
69.8
69.8
67.10 69.80 67.10 800 0 0 0
TMS
49.8
49.8
49.80 49.90 49.80 6,000 0 0 0
TMT
11.8
11.8
11.50 12 11.40 14,700 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.3
10.3
10.47 10.47 10.28 400 0 0 0
TN1
11.7
11.7
11.71 11.71 11.67 1,000 0 0 0
TNA
4.8
4.8
4.65 4.83 4.65 9,000 0 0 0
TNB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TNC
38.0
38.0
40.37 40.37 37.99 4,500 0 0 0
TNG
25.6
25.6
25.09 25.73 24.54 4,771,800 0 0 0
TNH
26.3
26.3
25.65 27.33 25.65 1,741,700 0 0 0
TNI
2.7
2.7
2.66 2.67 2.61 104,800 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.0
5.0
5 5 4.85 98,500 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TOS
59
59
61 63.90 58 9,700 0 0 0
TOT
17.5
17.5
17.54 17.71 17.37 1,000 0 0 0
TOW
20
20
20 20 20 0 0 0 0
TPB
17.8
17.8
17.70 18.05 17.70 12,782,900 0 0 0
TPC
6.0
6.0
6.03 6.03 6.01 7,300 0 0 0
TPH
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TPP
11.1
11.1
10.50 11.10 10.50 2,285,100 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
80.5
80.5
80.50 80.50 80.50 200 0 0 0
TRC
42.4
42.4
42.30 42.50 42 18,100 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
7.9
7.9
7.80 8 7.50 13,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50
50
50 50 49 13,200 0 0 0
TSC
3.1
3.1
3.09 3.09 3.07 148,000 0 0 0
TSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TSG
16
16
16 16 16 200 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
11
11
10.70 11.15 10.70 518,000 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTD
73.8
73.8
73.81 73.81 73.81 0 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.9
3.9
3.94 3.94 3.84 718,600 0 0 0
TTG
16.4
16.4
16.40 16.40 16.40 1,000 0 0 0
TTH
4.1
4.1
4.30 4.30 4.10 345,100 0 0 0
TTL
8.9
8.9
8 8.90 8 218,600 0 0 0
TTN
20.6
20.6
20.90 21 20.10 545,400 0 0 0
TTP
95.2
95.2
93.90 96 93.90 1,600 0 0 0
TTS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TTT
33.2
33.2
33.50 33.50 33.20 400 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.3
23.3
23.00 23.29 22.90 15,700 0 0 0
TV2
37.7
37.7
37.65 37.65 37.65 367,700 0 0 0
TV3
13
13
13 13 12.90 700 0 0 0
TV4
14.2
14.2
14.30 14.30 14.20 20,400 0 0 0
TV6
7.9
7.9
9 9 7.90 4,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.4
9.4
9.26 9.45 9.15 296,200 0 0 0
TVC
11.6
11.6
11.60 11.80 11.40 1,005,700 0 0 0
TVD
12.8
12.8
12.70 12.80 12.70 28,300 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
11
11
10.80 11.10 10.40 1,756,800 0 0 0
TVS
24.6
24.6
23 24.55 23 1,348,000 0 0 0
TVT
16.9
16.9
16.90 16.90 16.90 3,500 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
9.7
9.7
10.30 11.20 9.70 86,300 0 0 0
TYA
10.8
10.8
10.60 10.85 10.55 9,400 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 27,000 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
38.5
38.5
38.50 38.50 38.50 300 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.9
9.9
9.70 10 9.60 32,600 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
20
20
20 20 20 500 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
14
14
14 14 14 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7.10 7.10 7 7,800 0 0 0
VAB
9.9
9.9
10 10 9.90 233,600 0 0 0
VAF
13.7
13.7
13.65 13.65 13.65 200 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 8,700 0 0 0
VBB
10.6
10.6
10.90 11 10.60 3,600 0 0 0
VBC
20
20
20 20 20 13,300 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 11.70 100 0 0 0
VC1
8.8
8.8
8.50 8.80 8.50 300 0 0 0
VC2
8.7
8.7
8.80 8.80 8.60 49,200 0 0 0
VC3
26.4
26.4
25.89 26.70 25.89 306,300 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
11.60 11.70 11.40 222,600 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 9,600 0 0 0
VCA
9.6
9.6
9.64 9.64 9.20 1,300 0 0 0
VCB
87.2
87.2
88 88.70 87.20 1,143,800 0 0 0
VCC
9.8
9.8
9.90 10 9.80 5,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
223.8
223.8
218.50 223.80 218.50 200 0 0 0
VCG
18.6
18.6
18.80 18.90 18.55 2,283,700 0 0 0
VCI
36.0
36.0
36.06 36.44 35.87 1,936,300 0 0 0
VCM
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VCP
25.1
25.1
24.90 25.40 24.70 75,700 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 0 0 0 0
VCS
76
76
74.30 76 74.30 382,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30.50 30.50 30 3,200 0 0 0
VCX
4.2
4.2
4.10 4.20 4.10 1,500 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 0 0 0 0
VDP
38.5
38.5
38.20 39.50 37.15 21,300 0 0 0
VDS
22.7
22.7
22.50 22.75 22.10 1,569,000 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.5
3.5
3.30 3.60 3.20 8,500 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
1.9
1.9
2.30 2.30 1.90 52,500 0 0 0
VEA
44.9
44.9
45.40 45.80 44.60 1,120,700 0 0 0
VEC
9.5
9.5
10.20 10.20 9.50 39,400 0 0 0
VEF
213.6
213.6
218 218 212 4,900 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
30
30
31 31 30 8,500 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
81.5
81.5
82.68 82.68 81.40 35,100 0 0 0
VFR
15.3
15.3
16.20 16.20 15.30 46,700 0 0 0
VGC
52.8
52.8
52.40 53 52.30 234,800 0 0 0
VGG
38.6
38.6
39.40 39.40 38.60 2,900 0 0 0
VGI
107.3
107.3
108.40 109.90 106.80 585,300 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.8
28.8
28.39 28.78 28.39 3,200 0 0 0
VGR
57.9
57.9
57.96 57.96 57.67 13,100 0 0 0
VGS
37.0
37.0
34.86 37.81 34.86 2,032,600 0 0 0
VGT
17.4
17.4
17.50 17.80 16.90 4,178,000 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 200 0 0 0
VHC
73.2
73.2
73.10 73.70 72.80 534,800 0 0 0
VHD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VHE
3
3
3.10 3.10 3 154,500 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 213,400 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
11.7
11.7
12 12 11.70 300 0 0 0
VHM
38
38
38.15 38.40 37.80 7,921,400 0 0 0
VIB
18.2
18.2
18.12 18.29 18.08 2,197,500 0 0 0
VIC
40.4
40.4
41.40 41.40 40.35 3,503,600 0 0 0
VID
5.5
5.5
5.49 5.51 5.48 4,600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
18.8
18.8
18.58 18.77 17.25 14,100 0 0 0
VIG
7.3
7.3
7.30 7.40 7.20 125,800 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
14.4
14.4
13.50 14.40 13.40 2,074,200 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
19
19
18.10 19 18.10 200 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
14.1
14.1
14.22 14.30 14.05 6,437,900 0 0 0
VJC
101.3
101.3
101.60 102 101 810,500 0 0 0
VLA
14.6
14.6
14.60 14.60 14.60 300 0 0 0
VLB
34.7
34.7
35 35.10 34.70 37,900 0 0 0
VLC
21.3
21.3
21.40 21.90 20.70 816,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
11
11
11.90 12 10.50 100,000 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
6.91 7.18 6.64 6,100 0 0 0
VMD
18.3
18.3
17.55 18.30 17.50 12,800 0 0 0
VMG
4.1
4.1
4.20 4.50 4.10 13,700 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
23.8
23.8
22.30 23.80 20.90 500 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
22.8
22.8
21.70 24 21.70 69,200 0 0 0
VNB
12.2
12.2
12.10 12.20 12 49,600 0 0 0
VNC
39
39
39.20 39.20 39 6,900 0 0 0
VND
15.8
15.8
16.34 16.34 15.81 8,755,100 0 0 0
VNE
5
5
4.96 5.03 4.95 88,800 0 0 0
VNF
11.1
11.1
11.09 11.28 10.81 9,100 0 0 0
VNG
8.6
8.6
8.66 8.66 8.50 9,500 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.6
15.6
16.50 16.60 15.53 35,900 0 0 0
VNM
67.6
67.6
67.30 67.70 67 4,942,400 0 0 0
VNP
12.2
12.2
12.50 13 12.20 2,800 0 0 0
VNR
24.8
24.8
24.80 24.99 24.70 5,400 0 0 0
VNS
11
11
11 11 10.95 16,000 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VNZ
570
570
569.90 570 569.90 300 0 0 0
VOC
17.9
17.9
17.90 17.90 17.70 12,600 0 0 0
VOS
21.9
21.9
21.30 21.90 21 6,586,100 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19.1
19.1
19.20 19.30 19 16,156,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.5
26.5
26.36 26.51 26.31 114,900 0 0 0
VPG
14.3
14.3
14.25 14.45 14.05 503,800 0 0 0
VPH
8.7
8.7
8.43 8.70 8.40 346,400 0 0 0
VPI
51.3
51.3
51.33 51.33 51 1,098,500 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VPS
9.2
9.2
9.16 9.18 8.58 4,400 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 0 0 0 0
VRC
9.2
9.2
9.28 9.49 9.20 16,700 0 0 0
VRE
20.3
20.3
20.80 20.80 20.30 18,447,500 0 0 0
VRG
25.9
25.9
26.64 26.64 25.89 61,700 0 0 0
VSA
28
28
26.80 29 26.20 73,200 0 0 0
VSC
20.8
20.8
20.93 21.12 20.65 6,158,000 0 0 0
VSE
5.9
5.9
5.80 5.90 5.80 900 0 0 0
VSF
33.8
33.8
33.90 33.90 33.80 3,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
50.6
50.6
50.50 50.70 50.10 7,700 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VSN
21.2
21.2
20.49 21.17 20.49 1,000 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.7
3.7
3.90 3.90 3.70 1,400 0 0 0
VTB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VTC
10.2
10.2
11 11 9.80 12,400 0 0 0
VTD
8.4
8.4
8.30 8.40 8.20 43,000 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
86.7
86.7
89 89.10 86.10 50,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.5
13.5
12.70 13.50 12.70 2,018,500 0 0 0
VTP
86.3
86.3
88 88 86.10 891,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.6
24.6
25 25.20 24.50 52,300 0 0 0
VTS
14
14
14 14 14 100 0 0 0
VTV
5.7
5.7
5.70 5.70 5.60 7,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
10.4
10.4
10.09 10.54 9.91 445,700 0 0 0
VUA
18.3
18.3
18.30 18.30 18.30 900 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19
19
19 19 19 200 0 0 0
VW3
10.7
10.7
11.20 11.20 10.73 1,100 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
214.9
214.9
212 214.90 212 600 0 0 0
WSB
48.9
48.9
48.90 48.90 48.90 100 0 0 0
WSS
5.4
5.4
5.50 5.50 5.40 2,500 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 3,200 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 2,000 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.4
7.4
7.80 7.80 7.40 4,000 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 100 0 0 0
XMP
17.0
17.0
17.01 17.01 17.01 0 0 0 0
XPH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
YBM
10.8
10.8
10.84 10.84 10.84 1,100 0 0 0
YEG
9.9
9.9
9.33 9.86 9.24 2,568,700 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
^HASTC
243.2
243.2
242.31 243.86 241.79 60,836,806 0 0 0
^UPCOM
98.6
98.6
98.26 98.75 98.08 53,867,794 0 0 0
^VN30
1,315.8
1,315.8
1,316.68 1,319.27 1,309.55 207,419,200 0 0 0
^VNINDEX
1,283.6
1,283.6
1,285.34 1,287.14 1,277.68 766,898,184 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |