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

NGÀY: [ 30/08 ]    [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 23/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 16/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 09/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 02/08 ]    [ 01/08 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 08/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.3
34.3
36.37 36.37 34.32 1,300 0 0 0
AAA
10.3
10.3
10.75 10.75 10.30 11,608,500 0 0 0
AAH
4
4
4 4.10 3.90 1,023,700 0 0 0
AAM
7.5
7.5
7.69 7.69 7.46 400 0 0 0
AAS
6.8
6.8
6.80 6.90 6.70 308,400 0 0 0
AAT
3.5
3.5
3.44 3.60 3.44 31,300 0 0 0
AAV
5.9
5.9
5.90 6 5.80 537,600 0 0 0
ABB
7.6
7.6
7.70 7.70 7.50 850,400 0 0 0
ABC
11.4
11.4
11.50 11.79 11.31 69,100 0 0 0
ABI
24.5
24.5
24 24.50 23.90 24,800 0 0 0
ABR
12.4
12.4
11.90 12.40 11.90 200 0 0 0
ABS
4.3
4.3
4.27 4.31 4.25 173,300 0 0 0
ABT
38.2
38.2
38.20 38.20 38.20 0 0 0 0
ABW
8.7
8.7
8.90 8.90 8.60 75,800 0 0 0
ACB
23.3
23.3
23.25 23.50 23.25 3,649,600 0 0 0
ACC
13.3
13.3
13.30 13.30 13 5,100 0 0 0
ACE
35.2
35.2
35.30 35.30 35.21 1,600 0 0 0
ACL
12
12
11.85 12 11.50 21,700 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
103.5
103.5
103.10 104.30 101.70 210,200 0 0 0
ADC
20.3
20.3
20.50 20.50 20.30 900 0 0 0
ADG
12.8
12.8
12.70 12.80 12.70 14,500 0 0 0
ADS
10.4
10.4
9.94 10.67 9.94 875,000 0 0 0
AFX
7.5
7.5
7.60 7.60 7.40 21,300 0 0 0
AG1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
17.1
17.1
18.60 18.60 17.05 1,760,500 0 0 0
AGM
3.0
3.0
3.01 3.01 3.01 211,400 0 0 0
AGP
40.6
40.6
40.60 40.60 40.60 27,100 0 0 0
AGR
16.6
16.6
16.55 17 16.35 735,000 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.6
12.6
11.90 12.70 11.90 1,000 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
6.7
6.7
6.90 7.50 6.30 61,000 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
AME
5.9
5.9
5.90 5.90 5.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.3
10.3
10.11 10.30 9.91 124,100 0 0 0
AMV
3.1
3.1
3.10 3.10 3 83,900 0 0 0
ANT
17
17
16.10 17 16.10 19,200 0 0 0
ANV
31.3
31.3
31.15 31.80 31.10 1,051,500 0 0 0
APF
58.8
58.8
58.50 58.80 58.50 6,900 0 0 0
APG
10.4
10.4
10.55 10.55 10.35 19,800 0 0 0
APH
8.9
8.9
8.97 9.10 8.77 732,600 0 0 0
API
7.3
7.3
7.40 7.40 7.10 818,800 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13.5
13.5
13.60 13.60 13.50 500 0 0 0
APS
6.9
6.9
6.80 6.90 6.80 304,200 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25
25
25 25 25 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ASM
8.8
8.8
8.83 8.95 8.74 624,800 0 0 0
ASP
4.2
4.2
4.19 4.25 4.12 34,700 0 0 0
AST
58.4
58.4
58.50 59.80 56.50 11,100 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
11.90 11.90 11.60 4,500 0 0 0
BAF
18.1
18.1
18 18.20 17.80 1,650,300 0 0 0
BAL
6.6
6.6
6.60 6.60 6.60 200 0 0 0
BAX
38
38
38.50 38.50 38 4,400 0 0 0
BBC
48.3
48.3
48.43 48.43 48.33 400 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 900 0 0 0
BCA
12.2
12.2
13.30 13.30 12 14,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.70 8 7.60 143,500 0 0 0
BCE
5.7
5.7
5.70 5.78 5.70 6,500 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 0 0 0 0
BCG
6.5
6.5
6.38 6.54 6.32 13,643,200 0 0 0
BCM
71.5
71.5
70.90 71.90 69.50 928,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
5.2
5.2
5.20 5.40 5.10 3,329,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35.5
35.5
33.83 35.51 33.83 10,600 0 0 0
BDT
8.4
8.4
8.40 8.60 8.40 33,900 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
41.8
41.8
43.70 44.40 41.60 702,900 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
13.4
13.4
11.80 13.40 11.80 600 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
36.6
36.6
36.65 36.65 36.56 300 0 0 0
BHP
7.4
7.4
6.10 7.40 6.10 200 0 0 0
BIC
34.7
34.7
33.96 34.72 33.58 9,800 0 0 0
BID
46
46
46.50 46.80 45.70 1,424,000 0 0 0
BIG
7.9
7.9
7.80 8.10 7.60 24,500 0 0 0
BIO
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BKG
3.7
3.7
3.70 3.72 3.67 25,200 0 0 0
BLI
11.2
11.2
11.20 11.20 11 1,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BMC
21.6
21.6
20.80 21.60 20.65 440,500 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.50 9.60 9.50 300 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.4
23.4
23.20 23.40 23.10 78,500 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
92.9
92.9
92.90 92.90 92 91,100 0 0 0
BMS
8.1
8.1
8.20 8.50 8.10 76,500 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.7
11.7
11.80 11.80 11.40 84,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.50 132,900 0 0 0
BPC
8.7
8.7
8.72 8.72 8.72 100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.3
12.3
12 12.45 11.95 40,700 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 2,000 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22
22
22.30 22.30 22 9,400 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BSG
12.2
12.2
12.20 12.20 11.30 5,800 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
45.8
45.8
46.50 47 45 895,100 0 0 0
BSL
10
10
10 10 10 200 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
22.9
22.9
22.70 23.30 22.50 12,462,800 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6
6
6 6 6 0 0 0 0
BTD
20.4
20.4
20.40 20.40 20.40 100 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
27.2
27.2
28.30 28.30 27.10 3,300 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 2,200 0 0 0
BTP
12.7
12.7
12.80 12.80 12.60 8,100 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 6,200 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BVB
10.9
10.9
10.91 11.18 10.82 1,369,300 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
42.6
42.6
42.05 42.95 42.05 427,000 0 0 0
BVL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BVN
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BVS
34.5
34.5
34.90 35.40 33.80 983,200 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.1
42.1
43 43 42 218,400 0 0 0
BWS
32
32
32 32 32 40,800 0 0 0
BXH
13.0
13.0
12.99 12.99 12.99 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.40 17.50 16.80 23,600 0 0 0
C47
5.9
5.9
5.80 5.89 5.72 42,300 0 0 0
C4G
9.2
9.2
8.90 9.40 8.80 971,800 0 0 0
C69
6.8
6.8
6.90 6.90 6.70 307,400 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 6,800 0 0 0
CAB
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
51
51
48.60 51 48.50 20,200 0 0 0
CAR
19.9
19.9
20 20 19.90 700 0 0 0
CAT
18
18
18.10 18.10 18 2,800 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
30.8
30.8
30.50 31.40 30.30 3,500 0 0 0
CC1
14.2
14.2
13.30 14.50 13.30 23,300 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
8.4
8.4
8.52 8.55 8.35 387,000 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
13
13
13 13 13 1,200 0 0 0
CCT
11
11
11 11 11 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.5
18.5
18.45 18.50 18.30 532,800 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17.3
17.3
17.30 17.30 17.30 100 0 0 0
CDN
30.3
30.3
30.40 30.80 30.30 8,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CDR
17.3
17.3
17.60 17.60 17.30 2,000 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
13.9
13.9
13.70 14.40 13.70 3,598,100 0 0 0
CET
5.5
5.5
5.70 5.70 5.40 22,800 0 0 0
CFM
8.1
8.1
8.13 8.13 8.13 600 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.10 1,000 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CHC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CHP
33.2
33.2
32.63 33.20 32.63 30,000 0 0 0
CHS
10.6
10.6
10.59 10.59 10.59 0 0 0 0
CI5
9.7
9.7
9.20 10.50 9.20 4,800 0 0 0
CIA
10.2
10.2
10 10.20 9.60 7,300 0 0 0
CID
50.8
50.8
50.80 50.80 43.20 300 0 0 0
CIG
5.3
5.3
5.15 5.25 5.15 63,500 0 0 0
CII
14.5
14.5
14.15 14.90 14.10 5,507,800 0 0 0
CIP
2.8
2.8
2.90 2.90 2.80 2,100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
51.0
51.0
51.08 51.26 50.99 12,500 0 0 0
CKD
25
25
25 25 25 1,000 0 0 0
CKG
23.8
23.8
23.75 24 23.60 207,300 0 0 0
CKV
12.6
12.6
12.60 12.60 12.60 6,400 0 0 0
CLC
45.4
45.4
45.40 48.50 45.40 6,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.80 23 22.50 2,100 0 0 0
CLL
39.4
39.4
38.62 39.42 38.53 500 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 0 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.2
15.2
15.10 15.40 15.10 116,100 0 0 0
CMC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMD
22
22
20.60 22 20.60 6,200 0 0 0
CMF
295.9
295.9
295.90 295.90 295.90 0 0 0 0
CMG
48.7
48.7
50.90 51.10 48.55 928,300 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.5
9.5
9.90 9.90 8.10 106,400 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.4
18.4
18.40 18.40 18.40 610,400 0 0 0
CMT
12.3
12.3
12.60 12.97 12.32 5,200 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CMX
8.4
8.4
8.50 8.56 8.34 365,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 1,000 0 0 0
CNG
35.7
35.7
35.60 36.40 35.10 501,800 0 0 0
CNN
34.4
34.4
34.40 34.40 34.40 0 0 0 0
CNT
17.6
17.6
17.90 17.90 17.60 7,400 0 0 0
COM
28.9
28.9
28.90 28.90 28.90 500 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.6
17.6
17.70 17.70 17.60 2,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
30.5
30.5
30.70 32 28 12,000 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.60 6.70 6.51 102,200 0 0 0
CRE
7.0
7.0
7.02 7.10 6.80 57,500 0 0 0
CSC
27.7
27.7
27.90 28.10 27.50 77,400 0 0 0
CSI
25.5
25.5
26 26.60 25 69,900 0 0 0
CSM
12.5
12.5
12.35 12.64 12.25 142,700 0 0 0
CST
26
26
26.20 26.30 26 20,700 0 0 0
CSV
36.5
36.5
37.20 37.80 35.80 1,014,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.8
19.8
19.83 19.83 19.83 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
60.5
60.5
60 62.70 59.90 749,300 0 0 0
CTF
30.2
30.2
30 30.20 29.55 45,000 0 0 0
CTG
30.2
30.2
30.20 30.45 30.05 5,155,000 0 0 0
CTI
15.9
15.9
15.90 16.30 15.80 292,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.5
9.5
11.20 11.20 9.50 514,400 0 0 0
CTR
117.9
117.9
119.40 119.40 116.20 299,600 0 0 0
CTS
35.0
35.0
36 36.15 34.15 2,143,100 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.8
28.8
28.80 28.80 28.80 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 100 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.4
11.4
11.40 11.50 11.40 600 0 0 0
D17
36.5
36.5
36.53 36.53 36.53 0 0 0 0
D2D
39.3
39.3
39.35 39.35 39 6,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DAE
12.8
12.8
12.80 12.80 12.80 100 0 0 0
DAG
1.8
1.8
1.77 1.80 1.75 148,500 0 0 0
DAH
3.4
3.4
3.40 3.41 3.35 52,400 0 0 0
DAN
33
33
33 33 33 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
7.8
7.8
7.90 7.90 7.84 1,100 0 0 0
DBC
27
27
27.60 27.80 26.30 6,174,000 0 0 0
DBD
40.1
40.1
40.60 40.70 40.10 43,100 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
11.9
11.9
12.20 12.30 11.90 6,800 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DC4
10.4
10.4
10.50 10.65 10.35 186,800 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
25.1
25.1
26.10 26.30 25.05 121,200 0 0 0
DCM
35.7
35.7
35.50 36.40 35.30 2,845,700 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 281,100 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
DDV
16.6
16.6
16.80 16.90 16.30 1,101,400 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
3.6
3.6
3.60 3.60 3.60 7,500 0 0 0
DGC
104
104
104.70 105.40 102.50 2,029,500 0 0 0
DGT
7
7
7.10 7.10 6.80 287,200 0 0 0
DGW
42.6
42.6
42.65 43.48 42.19 1,353,600 0 0 0
DHA
39.9
39.9
40 40.60 39.90 14,400 0 0 0
DHB
8.7
8.7
8.70 8.90 8.60 8,900 0 0 0
DHC
36.9
36.9
37.20 37.40 36.40 247,100 0 0 0
DHD
25
25
25 25 25 100 0 0 0
DHG
107.4
107.4
106.10 109 106.10 12,700 0 0 0
DHM
9.2
9.2
8.85 9.28 8.85 25,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
65.6
65.6
65.20 66.50 64 51,900 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 5,400 0 0 0
DIG
22.9
22.9
22.90 23.40 22.55 8,715,500 0 0 0
DIH
16.9
16.9
16.50 16.90 16.50 600 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5
5
5 5.10 4.90 573,500 0 0 0
DLD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DLG
2.0
2.0
1.97 1.97 1.97 669,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
67.3
67.3
65.57 67.31 64.03 300 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
54.7
54.7
54.70 54.70 54.70 0 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
10.9
10.9
10.90 10.90 10.90 300 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 0 0 0
DNL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.80 400 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 100 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
35.8
35.8
35.79 35.88 35.69 3,300 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.6
62.6
63 63 61.80 8,400 0 0 0
DPG
47.9
47.9
47.70 49.50 47 679,300 0 0 0
DPH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DPM
32.9
32.9
32.88 33.40 32.60 1,844,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.2
39.2
39.65 39.65 38.95 148,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.75 13.75 13.20 6,900 0 0 0
DRC
32
32
32.10 32.30 31.50 313,300 0 0 0
DRG
9.4
9.4
10.80 10.80 9.40 200 0 0 0
DRH
2.4
2.4
2.45 2.52 2.33 448,200 0 0 0
DRI
9.2
9.2
9.30 9.50 9.20 238,100 0 0 0
DRL
61.5
61.5
61.36 61.46 61.36 7,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
20.4
20.4
20.30 20.50 19.90 51,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
54.5
54.5
55 55 54.40 5,300 0 0 0
DSP
10.5
10.5
10.40 10.50 10.40 1,100 0 0 0
DST
3.1
3.1
3.10 3.30 3 166,900 0 0 0
DTA
3.9
3.9
3.82 3.95 3.82 3,300 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DTC
5.6
5.6
5.50 5.60 5.40 56,800 0 0 0
DTD
24.7
24.7
24.80 25.40 24.20 874,500 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 57,400 0 0 0
DTK
13.1
13.1
13.10 13.10 12.10 2,700 0 0 0
DTL
13.3
13.3
13 13.30 13 200 0 0 0
DTP
145
145
146.80 146.80 144 900 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 1,400 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
10.3
10.3
10.30 10.30 10.10 223,500 0 0 0
DVN
25.1
25.1
25.31 25.80 24.92 65,100 0 0 0
DVP
75.4
75.4
74.50 75.50 74.50 1,700 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
13
13
13.15 13.50 12.90 5,607,400 0 0 0
DXL
9
9
9 9 9 100 0 0 0
DXP
11.2
11.2
11.10 11.20 11 61,000 0 0 0
DXS
5.5
5.5
5.45 5.69 5.45 570,200 0 0 0
DXV
4.6
4.6
4.59 4.59 4.59 8,400 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
10.7
10.7
10.70 10.70 10.70 200 0 0 0
EBS
10.7
10.7
10.30 10.70 10.30 9,300 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.4
18.4
18.30 18.55 18.15 11,307,500 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
27.3
27.3
26 27.30 26 5,300 0 0 0
EIN
3.2
3.2
3.10 3.30 3.10 6,900 0 0 0
ELC
22.6
22.6
22.30 23 22 513,500 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
29.0
29.0
29.03 29.03 29.03 100 0 0 0
EPC
10.9
10.9
10.90 10.90 10.90 300 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
12.4
12.4
12.50 12.90 12.40 105,500 0 0 0
EVF
11.7
11.7
11.50 11.90 11.40 4,131,900 0 0 0
EVG
5.9
5.9
6 6.10 5.88 1,120,900 0 0 0
EVS
6.1
6.1
6.10 6.20 6 84,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.27 3.27 3.16 43,600 0 0 0
FCN
12.3
12.3
11.40 12.50 11.40 656,700 0 0 0
FCS
7
7
7 7 7 200 0 0 0
FDC
13.1
13.1
13.10 13.10 13.10 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
14.7
14.7
14.60 14.90 14.60 8,500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.7
6.7
6.72 6.72 6.58 196,000 0 0 0
FIT
4.2
4.2
4.20 4.23 4.16 239,600 0 0 0
FMC
47
47
47.20 47.55 47 12,300 0 0 0
FOC
69.5
69.5
69.50 71 69.50 30,500 0 0 0
FOX
86.5
86.5
87.50 88 85 52,300 0 0 0
FPT
121.4
121.4
121.60 122.40 120.90 2,654,900 0 0 0
FRC
23
23
23 23 23 1,500 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
169.5
169.5
166 169.50 166 327,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.9
40.9
40.93 40.93 40.93 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
38.4
38.4
39 39.60 37.60 3,603,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.9
6.9
6.70 7.20 6.60 337,800 0 0 0
GAS
74.3
74.3
72.26 74.99 71.80 3,931,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
22.30 22.50 21.10 1,400 0 0 0
GDA
26.9
26.9
27.30 27.70 26.90 120,200 0 0 0
GDT
28.4
28.4
28.45 28.50 28.10 14,500 0 0 0
GDW
30.5
30.5
29 33.60 28 5,900 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.2
13.2
13.24 13.48 13.05 583,200 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
20.8
20.8
21 21.15 20.50 7,171,900 0 0 0
GGG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
29.70 29.90 29.70 2,800 0 0 0
GIC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
GIL
28.8
28.8
28.15 29.50 27.80 495,500 0 0 0
GKM
36
36
36.40 39 35.10 118,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.8
32.8
32.82 32.82 32.82 800 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.50 8.51 8.50 3,200 0 0 0
GMD
76.5
76.5
75.80 76.60 75.40 446,100 0 0 0
GMH
8.6
8.6
8.60 8.60 8.60 500 0 0 0
GMX
18.6
18.6
18.50 18.60 18.50 800 0 0 0
GND
26.5
26.5
26 26.50 25.50 14,700 0 0 0
GPC
5
5
5 5 4.80 43,900 0 0 0
GSM
20.5
20.5
20.30 20.50 20.30 11,300 0 0 0
GSP
12.6
12.6
12.55 12.70 12.40 202,200 0 0 0
GTA
10.6
10.6
10.50 10.60 10.50 400 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
11.9
11.9
11.50 11.90 11.50 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.9
31.9
32.10 32.80 31.65 3,006,900 0 0 0
GVT
76
76
73.40 76 73.40 4,700 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 400 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.8
10.8
11.60 11.60 10.75 34,775,500 0 0 0
HAH
39.6
39.6
39.10 40.35 39.10 3,615,100 0 0 0
HAM
29.5
29.5
29 29.50 29 500 0 0 0
HAN
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HAP
4.1
4.1
4.20 4.20 4.11 63,400 0 0 0
HAR
3.8
3.8
3.79 3.80 3.72 80,100 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
46
46
46 46 46 5,700 0 0 0
HAV
4
4
4.10 4.10 3.60 500 0 0 0
HAX
15.4
15.4
15.75 15.75 15.20 603,000 0 0 0
HBC
5
5
5.35 5.35 4.98 3,288,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HBS
7.7
7.7
7.59 7.68 7.59 22,700 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 3,000 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 0 0 0 0
HCD
9.6
9.6
9.60 9.64 9.49 221,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
24.25 24.85 24.15 5,062,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.5
18.5
18.20 18.50 18.10 4,200 0 0 0
HD6
15.5
15.5
15.10 15.50 15 11,800 0 0 0
HD8
8
8
8 8 8 1,000 0 0 0
HDA
3.7
3.7
3.70 3.80 3.70 2,500 0 0 0
HDB
25.0
25.0
24.55 25.50 24.55 8,031,000 0 0 0
HDC
23.2
23.2
23.22 23.74 22.91 1,231,100 0 0 0
HDG
25.8
25.8
26.15 26.70 25.70 4,443,300 0 0 0
HDM
32.3
32.3
32 32.90 32 6,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.8
12.8
12.82 12.82 12.82 0 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HEP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.5
8.5
8.70 8.70 8.50 12,000 0 0 0
HFC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.20 9.29 9.15 170,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
9.21 9.29 8.61 3,391,100 0 0 0
HHV
10.8
10.8
10.10 10.75 10.05 9,456,100 0 0 0
HID
2.7
2.7
2.70 2.73 2.70 41,900 0 0 0
HIG
10.2
10.2
9.50 10.20 9.40 2,100 0 0 0
HII
4.9
4.9
4.89 4.89 4.83 59,200 0 0 0
HIO
10
10
11 11 10 644,400 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HLD
26.2
26.2
26.40 26.50 26.20 48,400 0 0 0
HLO
20
20
20 20 20 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
14
14
14 14 14 0 0 0 0
HMC
10.8
10.8
10.61 10.84 10.56 1,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
13.20 14.60 13.20 2,100 0 0 0
HMR
21.1
21.1
21.10 21.10 21.10 196,400 0 0 0
HMS
30.4
30.4
30.30 30.40 30.30 1,100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.6
13.6
13.60 13.60 13.10 6,900 0 0 0
HNF
27.1
27.1
27 27.10 27 2,700 0 0 0
HNG
4.2
4.2
4.19 4.25 4.01 2,582,100 0 0 0
HNI
25.4
25.4
25.50 25.50 25.40 300 0 0 0
HNM
8.9
8.9
9 9 8.90 52,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.90 300,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HPG
25.6
25.6
25.95 26.10 25.55 21,915,800 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
19
19
19 19 19 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
70
70
70.90 70.90 70 2,200 0 0 0
HPT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.0
5.0
5.14 5.17 5.04 801,700 0 0 0
HQC
3.5
3.5
3.59 3.60 3.50 2,866,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.4
45.4
45.45 45.45 40.55 300 0 0 0
HRT
13.3
13.3
13.30 13.70 13 26,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.6
20.6
20.85 21.20 20.45 5,867,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.6
4.6
4.62 4.62 4.50 45,500 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.9
3.9
3.80 4 3.70 808,600 0 0 0
HT1
11.9
11.9
11.80 12.15 11.45 553,700 0 0 0
HTC
23.9
23.9
23.90 23.90 23.90 300 0 0 0
HTE
4.3
4.3
4.10 4.30 4.10 200 0 0 0
HTG
42.3
42.3
41 43 40.50 24,000 0 0 0
HTI
15.7
15.7
15.50 15.70 15.50 9,700 0 0 0
HTL
17.8
17.8
18 18.70 17.55 5,400 0 0 0
HTM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HTN
9.3
9.3
9.26 9.40 9.10 367,300 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.4
9.4
9.49 9.52 8.87 9,500 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 3,800 0 0 0
HU4
12.8
12.8
12 12.80 12 1,300 0 0 0
HU6
6
6
6 6 6 400 0 0 0
HUB
17.4
17.4
17.40 17.45 17.40 11,400 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
16.6
16.6
16.20 16.90 16.20 2,547,000 0 0 0
HVA
6
6
6.10 6.20 6 2,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.79 8.80 8.30 577,100 0 0 0
HVN
20.0
20.0
21.45 21.75 19.95 6,907,400 0 0 0
HVT
76.2
76.2
76.40 76.60 74 21,900 0 0 0
HVX
2.6
2.6
2.52 2.55 2.51 5,700 0 0 0
HWS
16.7
16.7
16.70 17 16.70 3,200 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
ICF
4.5
4.5
4.50 4.50 4.40 300 0 0 0
ICG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
ICI
8
8
8 8 8 100 0 0 0
ICN
42.4
42.4
42.30 42.40 42.30 500 0 0 0
ICT
12.3
12.3
12.20 12.49 12.11 40,500 0 0 0
IDC
59.2
59.2
59 59.20 58.30 729,800 0 0 0
IDI
9.0
9.0
9.03 9.10 8.89 526,300 0 0 0
IDJ
5.9
5.9
5.90 6 5.70 860,900 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
36.6
36.6
36.40 37.10 36.40 10,500 0 0 0
IFS
28
28
28.30 28.30 28 2,100 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.7
13.7
13.65 14.10 13.50 2,775,900 0 0 0
ILA
4.3
4.3
4.60 4.60 4.30 36,100 0 0 0
ILB
32.0
32.0
32.60 32.60 31.71 4,900 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.3
41.3
41.50 41.50 40.55 50,800 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
53
53
54.70 54.70 53 500 0 0 0
IPA
13
13
12.90 13.90 12.70 174,500 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
32.8
32.8
27.20 32.80 27.20 3,600 0 0 0
IST
41.0
41.0
34.70 41.00 34.70 1,200 0 0 0
ITA
3.6
3.6
3.50 3.87 3.50 439,400 0 0 0
ITC
10.5
10.5
10.60 10.75 10.40 293,800 0 0 0
ITD
12.7
12.7
12.50 12.95 12.50 59,300 0 0 0
ITQ
2.4
2.4
2.50 2.60 2.40 91,400 0 0 0
ITS
3.8
3.8
3.80 3.90 3.80 10,900 0 0 0
IVS
10.1
10.1
10.10 10.20 10 23,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.33 3.38 3.25 199,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.4
24.4
24.65 24.85 24.25 3,165,000 0 0 0
KCB
8.6
8.6
8.10 8.60 8.10 21,000 0 0 0
KCE
11.0
11.0
11.04 11.04 11.04 2,200 0 0 0
KDC
55
55
55.30 55.30 54.10 789,300 0 0 0
KDH
35.3
35.3
35.55 35.55 35.15 1,319,500 0 0 0
KDM
17.4
17.4
17.40 17.40 17.40 500 0 0 0
KGM
7.3
7.3
7.30 7.40 7.10 21,400 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.2
5.2
5.23 5.24 5.16 1,766,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.66 9.80 9.66 72,200 0 0 0
KHS
12
12
12 12 12 1,000 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KLB
11.7
11.7
11.70 11.80 11.70 61,600 0 0 0
KMR
3.4
3.4
3.35 3.42 3.31 32,600 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.4
39.4
39.30 39.40 39.30 305,100 0 0 0
KPF
2.3
2.3
2.28 2.33 2.27 17,300 0 0 0
KSB
18.5
18.5
18.30 19.40 18.05 2,270,700 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
KSF
40.7
40.7
40.80 40.90 40.70 21,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
2.90 3 2.70 221,600 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
KTL
21.5
21.5
21.45 21.45 21.45 0 0 0 0
KTS
41.5
41.5
42 42.90 41 3,500 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
17.6
17.6
17.55 17.55 17.55 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 1,100 0 0 0
L14
30.5
30.5
31 31 30 52,000 0 0 0
L18
31.3
31.3
31.40 31.40 30.50 37,700 0 0 0
L40
23
23
23.30 23.30 21.20 24,700 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.5
3.5
3.70 3.70 3.40 72,800 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.1
16.1
16 16.50 16 6,600 0 0 0
LAI
32.5
32.5
32.50 32.50 32.40 15,900 0 0 0
LAS
22.9
22.9
23.63 23.63 22.67 907,800 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
22
22 22 22 0 0 0 0
LBM
26.8
26.8
26.70 26.90 26 40,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.4
10.4
9.86 10.50 9.85 4,825,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.90 1.95 1.87 1,741,000 0 0 0
LDP
19
19
19 19 19 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.82 5.82 5.82 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 2,900 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.6
2.6
2.71 2.71 2.59 27,600 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
66.6
66.6
66.54 66.93 65.66 7,600 0 0 0
LHG
39
39
38.55 39 38.05 158,700 0 0 0
LIC
22
22
24.90 24.90 22 2,400 0 0 0
LIG
3.4
3.4
3.40 3.50 3.20 317,900 0 0 0
LIX
36.5
36.5
36.50 37 36 78,300 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 400 0 0 0
LLM
14.2
14.2
14.20 14.20 14.20 100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
14.50 16 14.50 200 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
28.4
28.4
28.15 28.40 28.10 2,606,500 0 0 0
LPT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
11.50 11.50 9.50 9,600 0 0 0
LSS
11.5
11.5
11.60 11.65 11.30 327,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.5
15.5
15.60 15.70 15.20 174,200 0 0 0
M10
24.1
24.1
23.50 24.60 23.20 21,500 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
23.9
23.9
23.90 23.90 22 16,500 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
23.1
23.1
23.30 23.50 23 10,204,400 0 0 0
MBG
3.4
3.4
3.40 3.40 3.20 432,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
25.33 25.51 24.12 2,983,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.6
8.6
8.70 8.70 8.60 500 0 0 0
MCH
213.9
213.9
210 213.90 210 20,300 0 0 0
MCM
37.3
37.3
37.05 37.50 36.95 67,700 0 0 0
MCO
12.2
12.2
12.30 12.70 12.20 47,100 0 0 0
MCP
30.9
30.9
31 31.50 28.85 16,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.20 10.30 10.20 2,900 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.8
28.8
29.80 30 28.70 63,800 0 0 0
MGC
6.7
6.7
6.70 7.30 6.70 32,200 0 0 0
MGG
26.9
26.9
27.10 27.10 26.90 1,300 0 0 0
MGR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MH3
37.0
37.0
36.99 36.99 36.99 0 0 0 0
MHC
8.0
8.0
8.17 8.17 7.80 7,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.8
17.8
20.50 20.50 17.70 57,200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.8
17.8
17.90 18.05 17.50 144,400 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14
14
15.50 15.50 14 1,200 0 0 0
MML
26.7
26.7
24.90 26.90 24.90 31,000 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17.20 17.30 16.90 119,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
20.60 20.60 20.50 1,500 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
10.7
10.7
10.73 10.77 10.58 3,085,700 0 0 0
MSH
47.5
47.5
44.40 47.50 44.40 503,100 0 0 0
MSN
74.5
74.5
73 75.60 72.70 9,533,100 0 0 0
MSR
12.2
12.2
12.20 12.40 12 151,800 0 0 0
MST
4.6
4.6
4.60 4.70 4.50 183,800 0 0 0
MTA
4.7
4.7
5.40 5.40 4.60 19,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
4.8
4.8
5.20 5.20 4.80 33,000 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MVC
9.8
9.8
10 10 8.70 43,800 0 0 0
MVN
43.5
43.5
41 43.90 40.50 42,800 0 0 0
MWG
62.4
62.4
62 62.90 61.90 5,791,600 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.8
15.8
15.91 15.91 15.27 9,300 0 0 0
NAG
11.3
11.3
11.30 11.30 11 282,800 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
26.9
26.9
26.90 26.90 26.90 300 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.2
18.2
18.10 18.15 18.10 1,300 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23
23
23.45 23.45 22.40 29,000 0 0 0
NBC
11.5
11.5
11.40 11.50 11.40 27,200 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 700 0 0 0
NBW
30.4
30.4
29.30 32.30 29.30 5,200 0 0 0
NCG
10.9
10.9
10.50 10.90 10.50 900 0 0 0
NCS
26.7
26.7
26.60 26.70 26.60 700 0 0 0
NCT
95
95
95.40 96.10 95 15,200 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 3,000 0 0 0
NDC
129
129
129 129 129 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.8
8.8
8.90 9 8.80 84,900 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.3
6.3
6.50 6.50 6 5,000 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 1,000 0 0 0
NED
6.5
6.5
6.30 6.50 6.30 62,700 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NET
88.6
88.6
88.56 88.56 88.56 0 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
23.6
23.6
25 25.50 23.55 1,421,700 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.7
15.7
15.85 15.95 15.70 87,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.20 11.45 11.15 7,400 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
20.8
20.8
20.50 21.10 20.20 3,108,100 0 0 0
NLG
38.1
38.1
38.90 38.90 38 1,449,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.8
21.8
21.86 21.86 21.72 8,400 0 0 0
NNT
54.9
54.9
54.90 54.90 54.90 100 0 0 0
NO1
6.7
6.7
6.69 6.69 6.68 45,900 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
14.3
14.3
14.30 14.30 14.30 100 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.7
3.7
3.60 3.70 3.40 972,100 0 0 0
NS2
18.5
18.5
18.50 18.70 18.40 5,000 0 0 0
NSC
75.8
75.8
75.40 75.80 75.40 11,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 4,600 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.35 10.35 700 0 0 0
NT2
19.7
19.7
19.80 19.90 19.60 256,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
194
194
196 196 194 2,700 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.9
53.9
53.94 53.94 53.94 0 0 0 0
NTL
22.5
22.5
23.60 23.60 22 2,378,400 0 0 0
NTP
60
60
60.90 61.10 59.50 216,600 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
16.1
16.1
16.06 16.06 15.96 2,600 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 500 0 0 0
NVB
8.7
8.7
8.80 8.90 8.70 68,000 0 0 0
NVL
11.4
11.4
11.40 11.60 11.30 7,510,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
8 8.34 8 2,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.4
6.4
5.50 6.40 5.50 10,600 0 0 0
OCB
11.9
11.9
11.75 11.96 11.71 1,672,500 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 15,900 0 0 0
ODE
42.6
42.6
42.70 42.90 42.60 22,400 0 0 0
OGC
5.0
5.0
4.98 4.99 4.93 76,000 0 0 0
OIL
14.5
14.5
14.50 14.80 14.31 2,774,800 0 0 0
ONE
5
5
5 5 4.70 42,200 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.9
23.9
23.50 23.90 23.50 600 0 0 0
ORS
12.2
12.2
12.30 12.40 12.05 1,212,800 0 0 0
PAC
42.5
42.5
41.05 42.95 41.05 13,900 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
21.9
21.9
21.95 22 21.50 713,200 0 0 0
PAP
19.8
19.8
24.60 24.60 19.80 1,100 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 119,700 0 0 0
PAT
86
86
86 86.30 85.50 2,600 0 0 0
PBC
7.6
7.6
7.70 7.80 7.50 21,400 0 0 0
PBP
13.3
13.3
12.30 13.40 12.30 26,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
27.4
27.4
27.55 28 27.25 2,299,300 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
PCE
18.1
18.1
18.14 18.14 17.96 1,200 0 0 0
PCF
5
5
5 5 4.80 800 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PCH
10.6
10.6
10.70 10.80 10.50 82,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
12.7
12.7
11.90 12.70 11.90 61,600 0 0 0
PDB
9.8
9.8
9.80 9.80 9.80 1,700 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 3,200 0 0 0
PDN
117
117
117 117 117 0 0 0 0
PDR
17.3
17.3
17.50 17.90 17 7,604,200 0 0 0
PDV
12.8
12.8
12.94 12.94 12.78 95,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
25.8
25.8
25.10 25.80 25 372,700 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 57,400 0 0 0
PGB
16.2
16.2
16.20 16.40 16.20 1,400 0 0 0
PGC
14.3
14.3
14.40 14.40 14.20 19,100 0 0 0
PGD
31.4
31.4
31.83 31.88 31.45 1,100 0 0 0
PGI
24.2
24.2
23.80 24.20 23.80 1,000 0 0 0
PGN
6.1
6.1
6 6.10 6 600 0 0 0
PGS
35
35
35 35 35 0 0 0 0
PGT
3.4
3.4
3.40 3.40 3.40 100 0 0 0
PGV
22.2
22.2
21.50 22.20 21.50 11,300 0 0 0
PHC
5.4
5.4
5.46 5.51 5.38 18,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
25.7
25.7
26.90 26.90 25.10 104,600 0 0 0
PHR
54.7
54.7
54.90 54.90 54.30 78,600 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
31.8
31.8
26.78 31.84 26.78 200 0 0 0
PIC
27.0
27.0
27.00 27.00 27.00 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
6.0
6.0
5.97 5.97 5.70 2,200 0 0 0
PIV
3.3
3.3
3.40 3.50 3.30 48,300 0 0 0
PJC
27.7
27.7
24.90 27.70 24.90 1,200 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10.6
10.6
10.75 10.75 10.60 400 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PLC
25.5
25.5
24.80 26.30 24.70 288,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.1
3.1
2.80 3.10 2.50 400 0 0 0
PLP
4.8
4.8
4.72 4.84 4.50 89,000 0 0 0
PLX
47.6
47.6
47.75 48.20 47 2,286,700 0 0 0
PMB
10.2
10.2
10.29 10.38 10.19 4,200 0 0 0
PMC
84.5
84.5
84.55 84.55 84.55 0 0 0 0
PMG
7.9
7.9
7.87 7.90 7.87 1,200 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 200 0 0 0
PMS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10.3
10.3
10.25 10.25 10.25 100 0 0 0
PND
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.3
94.3
94.70 95.50 94.20 468,500 0 0 0
PNP
20.9
20.9
20.90 20.90 20.90 400 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
22.3
22.3
19.50 22.40 19.50 34,100 0 0 0
POT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2,600 0 0 0
POW
13.8
13.8
13.75 14.15 13.55 12,626,800 0 0 0
PPC
13.2
13.2
13.15 13.40 13.10 215,300 0 0 0
PPE
14.4
14.4
13.10 14.40 13.10 30,800 0 0 0
PPH
30
30
29.40 30.60 29.30 91,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PPS
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
PPY
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRE
18.6
18.6
20.10 20.10 18.30 1,700 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PRT
10.9
10.9
10.90 11.50 10.90 5,200 0 0 0
PSB
8.8
8.8
8.90 9.10 8.70 68,700 0 0 0
PSC
11
11
11 11 11 500 0 0 0
PSD
12.6
12.6
12.70 12.70 12.60 15,700 0 0 0
PSE
11
11
10.90 11 10.90 3,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.16 5.25 5.10 824,400 0 0 0
PSI
7.3
7.3
7.30 7.40 7.20 111,300 0 0 0
PSL
12.8
12.8
12.60 12.80 12.60 1,500 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
PSW
7.4
7.4
7.53 7.53 7.44 10,200 0 0 0
PTB
63.3
63.3
61.20 64.80 61.20 28,600 0 0 0
PTC
4.9
4.9
4.70 4.92 4.70 14,700 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.9
30.9
30.90 30.90 30.90 100 0 0 0
PTL
3.2
3.2
3.17 3.24 3.09 47,000 0 0 0
PTO
15
15
15 15 15 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PTT
9.5
9.5
8.90 9.50 8.90 1,200 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 16,300 0 0 0
PTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 42,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.9
26.9
26.70 27.10 26.10 164,500 0 0 0
PVC
12.9
12.9
11.70 13.20 11.70 921,200 0 0 0
PVD
26.2
26.2
26.50 26.50 25.80 3,527,400 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7
7
7 7.10 6.90 93,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.8
48.8
49.10 49.10 48.35 21,400 0 0 0
PVM
16
16
15.60 16 15.20 28,300 0 0 0
PVO
8.5
8.5
8.10 8.90 8.10 201,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38
38
34.70 38.50 34.60 1,775,500 0 0 0
PVT
28.0
28.0
27.40 28.30 27.35 2,531,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.5
3.5
3.60 3.90 3.50 2,200 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.5
2.5
2.50 2.50 2.50 10,700 0 0 0
PXL
12.6
12.6
12.60 12.60 12.30 102,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.2
3.2
3.20 3.20 3.10 27,100 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
5.9
5.9
6.16 6.16 5.85 786,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39
39
39 39 39 0 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
QNP
37
37
37 37 36.50 1,800 0 0 0
QNS
46.6
46.6
46.62 46.72 46.52 188,500 0 0 0
QNT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
10.4
10.4
10.38 10.38 10.38 0 0 0 0
QPH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
25
25
25 25 25 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.5
13.5
13.70 13.70 13.50 17,000 0 0 0
QTP
14.6
14.6
14.50 14.80 14.40 168,300 0 0 0
RAL
142.4
142.4
144.14 144.14 142.37 11,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.3
11.3
12.30 12.40 11.30 3,100 0 0 0
RDP
2.2
2.2
2.24 2.29 2.20 432,200 0 0 0
REE
66.3
66.3
65.80 67.30 65.70 486,000 0 0 0
RIC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 100 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
42.5
42.5
42.50 42.50 42.50 0 0 0 0
S55
56
56
56 56 56 1,000 0 0 0
S72
6.3
6.3
6.30 6.30 6.30 100 0 0 0
S74
12.8
12.8
14.10 14.10 12.80 500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.5
8.5
8.50 8.70 8.20 103,400 0 0 0
SAB
52.8
52.8
53 53.80 52.80 892,100 0 0 0
SAC
22.1
22.1
22.40 22.40 22 10,400 0 0 0
SAF
51.7
51.7
51.70 51.70 51.70 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.6
6.6
6.57 6.62 6.50 192,600 0 0 0
SAP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SAS
30.1
30.1
29.48 30.27 28.70 21,000 0 0 0
SAV
21
21
21.60 21.60 20.50 83,200 0 0 0
SB1
6.7
6.7
7.71 7.71 6.69 300 0 0 0
SBA
32
32
31.55 32 31.55 3,300 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
SBD
7
7
7.30 7.40 6.90 38,600 0 0 0
SBG
14.2
14.2
14.10 14.30 14.05 477,100 0 0 0
SBH
54.3
54.3
54.10 54.30 54.10 5,400 0 0 0
SBL
7.5
7.5
7.90 7.90 7 1,800 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SBR
8.5
8.5
8 8.50 8 1,400 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 717,400 0 0 0
SBT
12.7
12.7
12.70 12.85 12.55 1,136,100 0 0 0
SBV
10.7
10.7
10.40 10.70 10.40 200 0 0 0
SC5
17.2
17.2
17.34 17.68 17.24 1,700 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.9
65.9
65.70 66 65.70 43,200 0 0 0
SCI
9.4
9.4
9.50 9.50 9.40 4,900 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 18,400 0 0 0
SCL
26.5
26.5
26 26.50 25.80 5,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.60 5.68 5.56 801,800 0 0 0
SCS
83
83
82.10 83.30 81.70 49,000 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SD3
6.3
6.3
7 7 6.30 3,500 0 0 0
SD5
7.6
7.6
7.60 7.70 7.60 46,600 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.5
12.5
12.50 12.70 12.40 11,800 0 0 0
SDA
5.3
5.3
5.40 5.40 5.30 48,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDD
1.7
1.7
1.70 1.70 1.70 12,000 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20
20
20 20 20 100 0 0 0
SDN
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
37.5
37.5
37.48 37.48 37.48 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
27.1
27.1
27.10 27.10 27.10 500 0 0 0
SEB
47.9
47.9
47.91 47.91 47.91 400 0 0 0
SED
21.3
21.3
21.20 21.30 21.20 200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 400 0 0 0
SFC
21.9
21.9
20.25 21.90 20.25 600 0 0 0
SFG
10.5
10.5
10.45 10.55 10.25 8,400 0 0 0
SFI
31.4
31.4
30.80 31.40 30.80 1,400 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 6,500 0 0 0
SGC
106.9
106.9
99.03 106.87 99.03 4,700 0 0 0
SGD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SGH
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SGI
14.5
14.5
15 15 14.50 4,700 0 0 0
SGN
80.2
80.2
79.85 80.24 79.46 21,100 0 0 0
SGP
22
22
22.20 22.40 21.70 67,000 0 0 0
SGR
26.9
26.9
28 28.20 26.80 110,500 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
13.8
13.8
13.05 14.10 13.05 17,300 0 0 0
SHA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SHB
10.4
10.4
10.50 10.55 10.35 13,153,800 0 0 0
SHC
16.3
16.3
14.10 16.40 14 900 0 0 0
SHE
10
10
10.30 10.30 10 1,300 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.75 14.75 14.65 205,800 0 0 0
SHN
7
7
7.80 7.80 7 500 0 0 0
SHP
34.9
34.9
35 35.60 34.85 20,400 0 0 0
SHS
14.6
14.6
13.30 15.10 13.30 9,925,300 0 0 0
SID
13.6
13.6
13.70 13.70 13.20 5,300 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SJ1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.80 15.65 51,300 0 0 0
SJE
28
28
27.10 29.80 27.10 371,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.8
13.8
13.90 13.90 13.80 600 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 300 0 0 0
SJS
63.4
63.4
63.40 63.40 62.10 13,400 0 0 0
SKG
12.8
12.8
12.40 12.75 12.35 519,100 0 0 0
SKH
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38
38
37.50 38 37.50 1,300 0 0 0
SLS
191.7
191.7
190 191.80 189.90 1,800 0 0 0
SMA
10.7
10.7
10.15 10.70 10.15 8,600 0 0 0
SMB
34.9
34.9
35.19 35.52 34.86 30,900 0 0 0
SMC
10
10
10.50 10.80 10 1,923,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 200 0 0 0
SMT
5.6
5.6
5.70 5.70 5.10 6,600 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 500 0 0 0
SNZ
34.1
34.1
36 36 34.10 4,300 0 0 0
SP2
19
19
18.50 19 18.50 400 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2 2.20 2 1,700 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 3,000 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.90 3.70 80,400 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 2,000 0 0 0
SRC
31.0
31.0
31.24 31.24 31.04 2,000 0 0 0
SRF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SRT
10.9
10.9
11 11.30 10.70 42,200 0 0 0
SSB
19.1
19.1
18.73 19.13 18.73 2,521,800 0 0 0
SSC
37.0
37.0
36.95 36.95 36.95 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SSH
68.4
68.4
68.70 68.80 68.30 55,600 0 0 0
SSI
30
30
30.30 30.70 29.90 11,140,000 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.6
7.6
7.60 7.70 7.55 231,500 0 0 0
STB
28.3
28.3
28.05 28.60 28 5,944,200 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
STG
44.0
44.0
44 44 43.95 300 0 0 0
STH
7.7
7.7
7.70 7.70 7.70 300 0 0 0
STK
24.6
24.6
23.70 24.90 23.30 342,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.9
26.9
26.88 26.88 26.88 0 0 0 0
SVD
2.9
2.9
2.94 2.95 2.71 119,600 0 0 0
SVG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.2
3.2
3.20 3.40 3 14,200 0 0 0
SVT
11.5
11.5
11.53 11.53 11.53 0 0 0 0
SWC
30.9
30.9
34.20 34.20 28.10 9,200 0 0 0
SZB
39.9
39.9
39.10 39.90 39.10 7,100 0 0 0
SZC
35.2
35.2
34.70 35.35 34.65 1,302,900 0 0 0
SZE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SZG
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SZL
42.7
42.7
42.70 42.90 42.60 9,500 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
19.8
19.8
19.80 19.80 19.80 0 0 0 0
TA9
12.5
12.5
12.40 12.50 12.40 2,200 0 0 0
TAL
17.4
17.4
17.58 17.95 17.40 4,500 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39.1
39.1
39.14 39.14 39.14 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 400 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
20.9
20.9
21.60 21.65 20.75 41,051,900 0 0 0
TCD
5.1
5.1
5.02 5.20 4.96 489,800 0 0 0
TCH
16.6
16.6
17.50 17.90 16.60 21,107,900 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.90 34.90 34.70 9,100 0 0 0
TCM
46.9
46.9
46 48.25 45.55 2,819,800 0 0 0
TCO
13.5
13.5
13.30 13.50 13.05 304,900 0 0 0
TCR
3.8
3.8
3.81 3.81 3.79 200 0 0 0
TCT
18.6
18.6
18.60 18.60 18.40 3,100 0 0 0
TCW
29.6
29.6
31.30 31.30 29.60 4,900 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
10.6
10.6
11.15 11.15 10.40 735,000 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.3
5.3
5.19 5.27 5.02 179,100 0 0 0
TDH
2.9
2.9
2.89 3 2.79 29,400 0 0 0
TDM
50
50
50.80 50.80 50 1,200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.8
31.8
31.82 32.18 31.82 84,500 0 0 0
TDS
13.3
13.3
13.10 13.50 12.90 7,100 0 0 0
TDT
7
7
7 7.10 7 79,600 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
59.5
59.5
59.50 59.50 59.50 0 0 0 0
TEG
9.1
9.1
9.11 9.12 8.82 87,400 0 0 0
TEL
9.7
9.7
9.70 9.70 9.70 9,900 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
30.5
30.5
30.50 31.50 30.50 29,900 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
34.8
34.8
35.10 35.10 34.80 2,400 0 0 0
THG
41.8
41.8
41.65 41.80 41.20 25,700 0 0 0
THM
7.6
7.6
7.60 7.60 7.60 200 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.6
12.6
12.50 12.60 12.40 14,100 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11
11
12.50 12.50 11 300 0 0 0
TID
24.7
24.7
25 25 24.10 1,300 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
12.7
12.7
12.50 13.20 12.40 1,724,900 0 0 0
TIN
10.9
10.9
10.90 10.90 10.90 300 0 0 0
TIP
22.7
22.7
23.10 23.25 22.70 302,900 0 0 0
TIS
6
6
5.90 6 5.80 13,300 0 0 0
TIX
34
34
34 34 34 200 0 0 0
TJC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLD
5.1
5.1
5.15 5.15 5.11 21,800 0 0 0
TLG
50.6
50.6
50.48 51.07 49.89 63,500 0 0 0
TLH
5.9
5.9
5.89 5.95 5.78 600,500 0 0 0
TLI
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
TMB
69.9
69.9
71.50 71.50 69.80 6,600 0 0 0
TMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
69.9
69.9
69.90 69.90 69.90 800 0 0 0
TMS
49.1
49.1
49.10 49.10 49.10 200 0 0 0
TMT
7.3
7.3
7.84 7.84 7.29 49,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TN1
11.4
11.4
11.32 11.45 11.32 7,100 0 0 0
TNA
4.4
4.4
4.25 4.44 4.10 54,400 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
36.2
36.2
38.25 38.25 36.20 200 0 0 0
TNG
25.6
25.6
24.63 26.50 24.63 8,656,900 0 0 0
TNH
21.5
21.5
21.54 22.10 21.26 739,900 0 0 0
TNI
2.4
2.4
2.45 2.45 2.35 90,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TNS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
4.1
4.1
4.06 4.14 4.06 525,600 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
59.5
59.5
60.50 60.50 59.50 16,000 0 0 0
TOT
17.6
17.6
17.27 17.64 17.27 200 0 0 0
TOW
22.5
22.5
22.50 22.50 22.50 100 0 0 0
TPB
16.9
16.9
17.05 17.20 16.85 6,124,700 0 0 0
TPC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TPH
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
15
15
15 15 15 300 0 0 0
TRA
77.6
77.6
77.60 77.60 77.60 100 0 0 0
TRC
37
37
37 38.20 37 2,400 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6.5
6.5
6.50 6.50 6.50 4,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.5
45.5
44 45.50 43.30 1,000 0 0 0
TSC
2.6
2.6
2.69 2.70 2.63 239,900 0 0 0
TSD
3.6
3.6
3.50 3.60 3.50 900 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TSJ
21.0
21.0
21.02 21.02 21.02 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TTA
10.5
10.5
10.25 10.60 10 906,600 0 0 0
TTC
10.2
10.2
9.90 10.20 9.70 500 0 0 0
TTD
77
77
77 77 77 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.4
3.4
3.44 3.44 3.35 365,900 0 0 0
TTG
14.7
14.7
14.70 14.70 14.70 5,000 0 0 0
TTH
2.8
2.8
2.90 3 2.70 446,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.3
14.3
14.80 14.80 14.30 140,800 0 0 0
TTP
86
86
86 86 86 200 0 0 0
TTS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TTT
31
31
31 31 31 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.0
23.0
23.00 23.00 23.00 1,200 0 0 0
TV2
29.2
29.2
30 30.20 29.20 304,700 0 0 0
TV3
12
12
12 12 12 300 0 0 0
TV4
14
14
14 14 14 0 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.68 8.72 8.57 315,800 0 0 0
TVC
9.6
9.6
10 10.10 9.60 327,900 0 0 0
TVD
12.7
12.7
12.70 12.70 12.50 11,300 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
9.2
9.2
9.40 9.40 8.90 778,500 0 0 0
TVS
19
19
19.15 19.50 19 206,200 0 0 0
TVT
16.2
16.2
16.20 16.55 16.20 5,500 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
6.5
6.5
6.70 6.70 6.50 36,000 0 0 0
TYA
13.2
13.2
12.50 13.20 12.50 3,200 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.5
9.5
9.40 9.50 9.30 6,800 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
38.9
38.9
37.20 38.85 37.20 1,800 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.4
8.4
8.90 9.20 8.40 31,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VAB
8.9
8.9
9 9 8.80 297,700 0 0 0
VAF
13.8
13.8
13.75 13.80 13.75 2,400 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
10
10
9.90 10 9.90 6,100 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.6
8.6
8.50 8.60 8.50 12,100 0 0 0
VC2
6.7
6.7
6.70 7 6.60 64,300 0 0 0
VC3
27.8
27.8
27.80 27.80 27.40 276,800 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
23.4
23.4
28.60 28.60 23.40 200 0 0 0
VC7
8.4
8.4
8.50 8.50 8.20 209,600 0 0 0
VC9
4
4
4.10 4.10 4 3,000 0 0 0
VCA
9.1
9.1
9.13 9.13 9.13 0 0 0 0
VCB
87.3
87.3
87.70 87.70 87.20 961,200 0 0 0
VCC
9.6
9.6
9.60 9.60 9.50 9,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
215
215
215 215 215 0 0 0 0
VCG
17.8
17.8
16.70 17.95 16.70 7,600,300 0 0 0
VCI
33.1
33.1
32.78 33.51 32.59 2,313,900 0 0 0
VCM
15.7
15.7
19 19 15.70 200 0 0 0
VCP
22.9
22.9
22.40 23 22.40 39,800 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 500 0 0 0
VCS
63.9
63.9
64.50 65.60 63.60 149,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 100 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 2,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 2,200 0 0 0
VDS
19.6
19.6
19.50 19.85 19.30 1,375,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 10,700 0 0 0
VE3
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 100 0 0 0
VE9
1.8
1.8
2 2 1.80 36,500 0 0 0
VEA
41.5
41.5
41.80 41.80 41.10 701,800 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 1,300 0 0 0
VEF
202
202
200 202.70 199 7,200 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
23.2
23.2
24.50 24.50 23.10 3,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
68
68
67.80 68 67.20 8,500 0 0 0
VFR
13.1
13.1
11.60 13.10 11.40 5,100 0 0 0
VGC
39.3
39.3
41 41.25 39.30 1,617,800 0 0 0
VGG
42
42
40.50 43 40.50 30,700 0 0 0
VGI
60.9
60.9
63 63.30 60 1,431,000 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.8
27.8
27.50 27.80 27.50 2,800 0 0 0
VGR
55.9
55.9
56.03 56.03 55.93 400 0 0 0
VGS
32
32
32.80 32.90 31.10 930,200 0 0 0
VGT
14.2
14.2
13.80 14.70 13.80 4,823,500 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VHC
68.4
68.4
68.30 69 67.80 186,800 0 0 0
VHD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VHE
3
3
3 3.10 2.90 97,300 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
2 2 1.80 499,600 0 0 0
VHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VHL
10.6
10.6
11.40 11.40 10.60 3,900 0 0 0
VHM
37.6
37.6
37.50 38.10 36.95 8,833,300 0 0 0
VIB
17.6
17.6
17.56 17.95 17.56 2,588,800 0 0 0
VIC
41.8
41.8
42.05 42.20 41.65 1,543,000 0 0 0
VID
5.8
5.8
5.76 5.76 5.76 1,000 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.5
16.5
16.50 16.60 16.40 10,800 0 0 0
VIG
6.7
6.7
6.70 6.80 6.70 107,200 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.2
13.2
13 13.50 12.85 467,300 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.1
11.1
11 11.35 11 11,727,900 0 0 0
VJC
99.3
99.3
98.80 100 97 627,500 0 0 0
VLA
12.9
12.9
11.70 12.90 11.70 300 0 0 0
VLB
34.4
34.4
33.50 34.50 33.50 42,000 0 0 0
VLC
17.7
17.7
17.80 17.90 17.60 202,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.2
9.2
9 9.20 9 43,600 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.7
24.7
24.70 24.70 24.70 400 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.5
6.5
6.50 6.50 6.50 17,500 0 0 0
VMD
17.3
17.3
17.30 17.30 17.30 1,300 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 3,100 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
21.3
21.3
21.20 21.30 21.20 300 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
15.5
15.5
17 17 15.40 2,200 0 0 0
VNB
10.9
10.9
11 11 10.80 9,600 0 0 0
VNC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
VND
14.2
14.2
14.12 14.70 14.02 10,432,400 0 0 0
VNE
4
4
3.76 4.10 3.76 137,300 0 0 0
VNF
11.1
11.1
10.20 11.10 10.20 20,200 0 0 0
VNG
8.2
8.2
8.02 8.63 8.02 4,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.53 15.67 15.38 15,200 0 0 0
VNM
72.7
72.7
73.90 74.40 72.20 5,811,000 0 0 0
VNP
11.8
11.8
11.80 11.80 11.30 6,200 0 0 0
VNR
24.1
24.1
24.13 24.32 24.13 9,000 0 0 0
VNS
10.4
10.4
10.20 10.40 10.20 10,700 0 0 0
VNT
43.2
43.2
43.20 43.20 43.20 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
4.70 5.80 4.70 500 0 0 0
VNZ
515.5
515.5
515.50 515.50 515.50 0 0 0 0
VOC
17
17
16.80 17.50 16.80 2,800 0 0 0
VOS
15.3
15.3
14.90 15.85 14.90 3,684,300 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
17.9
17.9
17.90 18 17.50 21,942,400 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.9
26.9
26.80 27 26.80 5,400 0 0 0
VPG
12.5
12.5
12.30 12.50 12.15 463,800 0 0 0
VPH
8.9
8.9
9.10 9.10 8.75 131,800 0 0 0
VPI
55.6
55.6
55.70 56 55.50 1,069,100 0 0 0
VPR
16.5
16.5
16.50 16.50 16.50 200 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 400 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VRC
8.8
8.8
8.70 8.81 8.50 152,500 0 0 0
VRE
17.7
17.7
17.90 18 17.45 8,490,200 0 0 0
VRG
26
26
26.10 26.10 25.80 16,200 0 0 0
VSA
22.2
22.2
22.80 23 22.20 3,800 0 0 0
VSC
16.9
16.9
16.74 17.21 16.74 2,664,300 0 0 0
VSE
7.5
7.5
7.20 7.50 7.20 4,400 0 0 0
VSF
32.3
32.3
32.30 32.30 32.30 900 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
51.4
51.4
51.80 51.80 51.40 1,200 0 0 0
VSI
18
18
18 18 18 600 0 0 0
VSM
18.1
18.1
18 18.10 18 600 0 0 0
VSN
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.4
10.4
10.30 10.40 10.25 5,100 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTD
8
8
7.80 8 7.80 25,400 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 800 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
8
8
7.80 8.40 7.80 400 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
59.7
59.7
60.60 60.60 59 17,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13.05 13.55 12.95 758,300 0 0 0
VTP
70.5
70.5
71.50 72.90 70.10 671,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.80 22.20 21.20 18,800 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
4.90 5 4.80 6,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.5
15.5
15.10 15.80 15 668,200 0 0 0
VUA
16.3
16.3
16.40 16.40 16.30 600 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
18.5
18.5
18.40 18.50 18.40 1,500 0 0 0
VW3
10
10
10.20 10.20 10 1,000 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.6
15.6
15.60 15.60 15.60 100 0 0 0
WCS
233
233
233 233 233 0 0 0 0
WSB
48
48
48.80 48.80 47.40 400 0 0 0
WSS
5
5
4.80 5 4.80 4,600 0 0 0
WTC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.3
7.3
7.10 7.30 7.10 3,200 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
5.4
5.4
5.40 5.40 5.40 1,900 0 0 0
YBC
6.4
6.4
6.50 6.50 6.40 700 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
YEG
9.2
9.2
9.17 9.27 9.11 403,800 0 0 0
YTC
20.4
20.4
21 21 20.40 269,400 0 0 0
^HASTC
226.7
226.7
227.95 229.26 225.99 51,461,827 0 0 0
^UPCOM
92.1
92.1
92.03 92.62 91.85 42,390,294 0 0 0
^VN30
1,243.3
1,243.3
1,248.79 1,256.36 1,238.41 223,192,000 0 0 0
^VNINDEX
1,208.3
1,208.3
1,212.09 1,219.97 1,202.58 639,430,907 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |