DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/08/2024

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 15/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.6
34.6
34.60 34.60 34.60 500 0 0 0
AAA
10.2
10.2
10.40 10.45 10.05 4,295,100 0 0 0
AAH
3.9
3.9
4 4 3.80 490,000 0 0 0
AAM
7.9
7.9
7.99 7.99 7.90 900 0 0 0
AAS
6.8
6.8
6.80 6.90 6.70 200,700 0 0 0
AAT
3.5
3.5
3.50 3.52 3.48 30,800 0 0 0
AAV
5.7
5.7
5.80 5.90 5.70 328,500 0 0 0
ABB
7.7
7.7
7.70 7.70 7.50 390,200 0 0 0
ABC
11.2
11.2
10.54 11.50 10.54 33,600 0 0 0
ABI
25.4
25.4
25.50 25.60 25.20 10,900 0 0 0
ABR
11.7
11.7
11.65 12.25 11.65 2,900 0 0 0
ABS
4.3
4.3
4.25 4.33 4.25 259,600 0 0 0
ABT
40
40
40 40 40 16,600 0 0 0
ABW
8.7
8.7
8.80 8.80 8.60 22,200 0 0 0
ACB
23.5
23.5
23.55 23.60 23.45 2,655,100 0 0 0
ACC
13.4
13.4
13.40 13.45 13.30 15,400 0 0 0
ACE
35.2
35.2
35 35.40 35 1,800 0 0 0
ACL
12.0
12.0
11.90 12 11.70 23,200 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
107
107
108.50 108.50 106.60 142,200 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
13.2
13.2
13 13.20 13 800 0 0 0
ADS
10.6
10.6
10.60 10.70 10.40 176,500 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 19,200 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 3,000 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
16.8
16.8
16.70 17 16.70 261,900 0 0 0
AGM
3.0
3.0
2.95 3 2.89 106,500 0 0 0
AGP
40.6
40.6
40.50 40.60 40.30 6,200 0 0 0
AGR
16.6
16.6
16.85 16.90 16.55 680,400 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
ALT
13.7
13.7
13.80 13.80 13.70 1,000 0 0 0
ALV
5.8
5.8
5.80 5.80 5.10 10,200 0 0 0
AMC
15.7
15.7
16.50 16.50 15.70 1,100 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.2
10.2
10.20 10.49 10.01 18,700 0 0 0
AMV
3.1
3.1
3 3.30 3 1,242,100 0 0 0
ANT
16
16
16.70 16.70 16 24,500 0 0 0
ANV
31.2
31.2
31.75 31.80 31.20 665,700 0 0 0
APF
58.4
58.4
58.60 58.60 58.30 15,300 0 0 0
APG
11.8
11.8
12 12 11.60 72,100 0 0 0
APH
8.4
8.4
8.78 8.78 8.36 1,941,100 0 0 0
API
7.2
7.2
7.30 7.30 7.10 430,300 0 0 0
APL
17.1
17.1
16.90 17.10 16.90 3,300 0 0 0
APP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 619,200 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ASM
8.9
8.9
8.87 8.97 8.83 485,500 0 0 0
ASP
4.2
4.2
4.19 4.19 4.15 14,600 0 0 0
AST
57.9
57.9
57.70 58 57.70 3,300 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ATS
21
21
21 21 21 100 0 0 0
AVC
55
55
55 55 55 0 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
11.80 11.80 11.70 1,500 0 0 0
BAF
18.2
18.2
18.20 18.25 18.10 1,568,900 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
48.5
48.5
48.52 48.52 48.52 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BBM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BBS
11
11
11 11 11 100 0 0 0
BBT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BCA
12.5
12.5
12.80 12.80 12.50 3,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.80 137,300 0 0 0
BCE
5.7
5.7
5.60 5.80 5.60 8,600 0 0 0
BCF
35
35
35 35 35 100 0 0 0
BCG
6.3
6.3
6.39 6.39 6.20 7,016,200 0 0 0
BCM
70.8
70.8
72.10 72.10 70.70 541,900 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 1,000 0 0 0
BCR
5.4
5.4
5.60 5.60 5.30 1,683,800 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
35.7
35.7
36.73 36.82 34.11 14,900 0 0 0
BDT
8.3
8.3
8.30 8.40 8.20 40,700 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
44.6
44.6
46 46 43.30 850,000 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
39.4
39.4
39.45 39.45 38.30 1,800 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
34.1
34.1
34.39 34.53 34.15 53,700 0 0 0
BID
46.7
46.7
47.05 47.45 46.65 1,004,300 0 0 0
BIG
7.8
7.8
7.80 7.80 7.70 15,600 0 0 0
BIO
19
19
19 19 19 0 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BKG
3.7
3.7
3.68 3.70 3.67 40,200 0 0 0
BLI
10.9
10.9
11 11 10.80 27,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
50.4
50.4
48.03 51.01 48.03 71,700 0 0 0
BMC
20.6
20.6
20.65 21.10 20.35 51,900 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.50 9.60 9.50 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.3
24.3
23.80 24.30 23.50 443,500 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
96.8
96.8
95.90 97.50 95.80 128,400 0 0 0
BMS
8
8
8.20 8.20 8 21,800 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.8
11.8
11.90 11.90 11.60 57,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.60 2.60 2.40 98,900 0 0 0
BPC
8.7
8.7
8.13 8.72 8.13 3,100 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.2
12.2
11.90 12.25 11.85 27,900 0 0 0
BRR
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BRS
24
24
24 24 24 0 0 0 0
BSA
22
22
22 22 22 1,000 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BSG
12.4
12.4
12.10 12.40 12.10 3,000 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
46.9
46.9
46.10 47.40 46.05 777,200 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 1,500 0 0 0
BSQ
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BSR
22.9
22.9
23 23.20 22.80 5,419,800 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BTD
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
29.4
29.4
29.40 29.40 29.40 200 0 0 0
BTN
2.7
2.7
2.60 2.70 2.60 99,200 0 0 0
BTP
12.6
12.6
12.60 12.65 12.55 20,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 1,600 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BVB
11.3
11.3
11.70 11.70 11.20 2,129,900 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
42.8
42.8
43.30 43.40 42.70 285,800 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BVN
17
17
17 17 17 100 0 0 0
BVS
35.7
35.7
35.80 36.30 35.40 637,800 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.3
42.3
42.75 42.75 42 198,600 0 0 0
BWS
33
33
32.50 33 32.50 9,700 0 0 0
BXH
16.2
16.2
15.55 16.24 15.45 4,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 100 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17
17
17.30 17.30 17 16,000 0 0 0
C47
6
6
6 6 5.80 11,500 0 0 0
C4G
9.1
9.1
9.10 9.30 8.90 464,000 0 0 0
C69
7
7
6.80 7.20 6.70 736,200 0 0 0
C92
4.2
4.2
3.90 4.20 3.90 119,900 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
7.50 7.70 7.50 2,200 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.8
49.8
49.90 49.90 48.90 4,000 0 0 0
CAR
20
20
20.10 20.10 20 700 0 0 0
CAT
18
18
18 18 18 2,000 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
31.5
31.5
31.30 31.70 31.30 2,400 0 0 0
CC1
13.4
13.4
13.40 13.50 13.40 6,200 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
20.7
20.7
20.65 20.65 20.65 0 0 0 0
CCL
8.4
8.4
8.65 8.65 8.36 464,500 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
12
12
12.10 12.10 12 2,700 0 0 0
CCT
16.9
16.9
17 17 12.90 300 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 18.30 553,000 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
16.6
16.6
16.60 16.60 16.60 3,700 0 0 0
CDN
29.7
29.7
30.50 30.50 29.70 3,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CDR
15
15
15 15 13.50 6,900 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
13.8
13.8
14.10 14.10 13.80 1,790,100 0 0 0
CET
5.1
5.1
5 5.10 4.90 10,800 0 0 0
CFM
9.7
9.7
9.69 9.69 9.69 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3
3
3.40 3.40 3 800 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHP
32.8
32.8
32.68 32.87 32.68 6,100 0 0 0
CHS
11.2
11.2
11.23 11.23 11.23 300 0 0 0
CI5
8.5
8.5
10.80 11.50 8.50 700 0 0 0
CIA
10.7
10.7
10.70 10.70 10.70 200 0 0 0
CID
50
50
43.80 50 43.80 200 0 0 0
CIG
5.4
5.4
5.40 5.42 5.27 44,200 0 0 0
CII
14.3
14.3
14.40 14.70 14.25 1,903,700 0 0 0
CIP
3
3
3 3 3 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
50.7
50.7
48.91 50.72 48.54 5,700 0 0 0
CKD
25
25
25 25 25 100 0 0 0
CKG
23.9
23.9
23.70 23.95 23.70 155,700 0 0 0
CKV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CLC
44.2
44.2
43.80 45.95 43.80 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
22.30 22.80 22.30 400 0 0 0
CLL
39.0
39.0
39.47 39.47 39.00 2,700 0 0 0
CLM
78
78
78 78 78 0 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.9
15.9
16.40 16.40 15.80 144,000 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CMD
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CMF
325
325
319 325 319 800 0 0 0
CMG
49.8
49.8
50.80 50.80 49.60 490,200 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
6.7
6.7
6.70 6.70 6.70 46,100 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.4
13.4
11.10 13.40 11 2,229,300 0 0 0
CMT
13.1
13.1
13.44 13.44 13.07 7,500 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CMX
8.6
8.6
8.70 8.70 8.50 375,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
31 31 30.80 4,500 0 0 0
CNG
35
35
36.05 36.10 35 275,100 0 0 0
CNN
43.3
43.3
43.26 43.26 43.26 0 0 0 0
CNT
16.7
16.7
16.90 16.90 16.70 1,400 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 200 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.7
17.7
17.60 17.70 17.60 6,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
29.80 31.50 28 9,600 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.7
6.7
6.58 6.90 6.58 322,300 0 0 0
CRE
7.0
7.0
6.98 7.05 6.91 45,900 0 0 0
CSC
28.5
28.5
29.30 29.30 28 16,800 0 0 0
CSI
23.6
23.6
24.50 25 23.60 88,000 0 0 0
CSM
12.3
12.3
12.25 12.35 12.16 237,400 0 0 0
CST
26.2
26.2
26.40 26.40 26.20 23,000 0 0 0
CSV
38.9
38.9
40.80 40.80 38.30 3,073,900 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
22.4
22.4
22.39 22.39 22.39 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61
61
61.50 61.60 60.70 303,900 0 0 0
CTF
30
30
29.95 30 29.70 30,300 0 0 0
CTG
31.9
31.9
31.80 31.95 31.45 4,421,800 0 0 0
CTI
15.5
15.5
15.65 15.70 15.50 336,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.9
11.9
11.50 11.90 11 61,100 0 0 0
CTR
119.6
119.6
121.10 121.30 119.50 250,700 0 0 0
CTS
35.5
35.5
36 36.65 35.50 1,408,800 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CVN
2
2
2 2 2 0 0 0 0
CVT
27.8
27.8
27.75 27.75 27.75 0 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 4,900 0 0 0
D17
37.1
37.1
37.10 37.10 37.10 0 0 0 0
D2D
40
40
41.20 41.20 38.80 13,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
20 20 20 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.4
3.4
3.38 3.39 3.34 53,300 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
7.8
7.8
7.80 7.80 7.80 700 0 0 0
DBC
26.9
26.9
27.10 27.10 26.20 6,538,000 0 0 0
DBD
40.6
40.6
40.90 40.90 40 46,100 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12
12
12 12 12 100 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DC4
10.5
10.5
10.50 10.60 10.35 89,100 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 100 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DCL
24.9
24.9
25.05 25.20 24.50 296,100 0 0 0
DCM
35.8
35.8
36.50 36.50 35.65 3,494,100 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.2
3.2
3.30 3.40 3.20 93,700 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DDV
17.7
17.7
18.20 18.20 17.60 1,060,500 0 0 0
DFC
19.7
19.7
20.20 20.30 19.65 6,700 0 0 0
DFF
2.6
2.6
2.80 2.90 2.60 895,000 0 0 0
DGC
106.5
106.5
107.90 107.90 104 2,666,500 0 0 0
DGT
7.1
7.1
7.10 7.20 7 693,900 0 0 0
DGW
44.9
44.9
45.01 45.70 44.25 1,475,000 0 0 0
DHA
40.5
40.5
40.50 40.60 40.45 17,700 0 0 0
DHB
8.9
8.9
9.10 9.20 8.90 2,500 0 0 0
DHC
38
38
38 38.35 37.50 98,200 0 0 0
DHD
24.3
24.3
21.30 24.30 21.30 200 0 0 0
DHG
105.5
105.5
105.70 106.50 105.50 23,000 0 0 0
DHM
9.1
9.1
8.93 9.14 8.70 21,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 2,000 0 0 0
DHT
66.8
66.8
66.80 66.90 65.70 45,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 7,400 0 0 0
DIG
22.2
22.2
22.20 22.30 21.70 13,801,500 0 0 0
DIH
16.5
16.5
16.20 16.50 16 800 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5.5
5.5
4.90 5.50 4.90 2,211,200 0 0 0
DLD
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DLG
2
2
1.95 2.09 1.95 691,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
64.4
64.4
64.51 64.51 64.41 600 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.7
22.7
23.14 23.14 22.67 500 0 0 0
DNC
52.6
52.6
52.50 52.60 52.50 500 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
11.1
11.1
11.10 11.10 11.10 100 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 1,000 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
19.40 20.80 19.40 300 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
32.9
32.9
33.83 33.83 32.87 200 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
36.7
36.7
37.52 37.52 36.65 2,800 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63
63
62.80 63 62.80 5,400 0 0 0
DPG
48.8
48.8
48.75 49.20 48.05 618,600 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
34.1
34.1
34.30 34.30 33.78 1,837,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.1
39.1
39.55 39.85 39.10 175,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.60 13.60 13.45 6,700 0 0 0
DRC
33.6
33.6
33.10 33.55 32.65 444,100 0 0 0
DRG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DRH
2.4
2.4
2.40 2.40 2.36 470,900 0 0 0
DRI
9.5
9.5
9.80 9.80 9.40 221,800 0 0 0
DRL
62.1
62.1
62.91 62.91 62.04 1,700 0 0 0
DS3
6
6
5.90 6 5.90 200 0 0 0
DSC
20.8
20.8
21.20 21.50 20.60 94,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 500 0 0 0
DSN
55
55
55.10 55.10 54.40 5,000 0 0 0
DSP
11
11
10.80 11 10.80 500 0 0 0
DST
3
3
3.10 3.20 3 71,100 0 0 0
DTA
4.0
4.0
3.99 3.99 3.90 3,500 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.6
4.6
4.60 4.90 4.50 33,200 0 0 0
DTD
24.2
24.2
25 25 24.20 1,031,200 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
2.2
2.2
2.40 2.40 2.20 72,600 0 0 0
DTK
12.5
12.5
13.30 13.30 12.30 2,000 0 0 0
DTL
12.7
12.7
12.80 12.80 12.65 600 0 0 0
DTP
140.5
140.5
140.50 140.50 140.50 100 0 0 0
DTT
18.7
18.7
17.45 18.65 16.25 6,600 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
10.2
10.2
10.20 10.40 10.10 232,300 0 0 0
DVN
26.1
26.1
26.68 26.68 25.80 92,200 0 0 0
DVP
75.8
75.8
75.80 75.80 75.80 300 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
13.1
13.1
13.10 13.10 13.10 100 0 0 0
DXG
13.2
13.2
13.10 13.20 12.95 2,631,400 0 0 0
DXL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DXP
11.3
11.3
11.20 11.30 11.20 73,900 0 0 0
DXS
5.5
5.5
5.56 5.56 5.49 422,100 0 0 0
DXV
3.7
3.7
4.05 4.05 3.63 32,900 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
11.6
11.6
15.60 15.60 11.60 1,000 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 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
18.3
18.3
18.45 18.50 18.15 1,645,700 0 0 0
EIC
21
21
19.30 21 19.30 300 0 0 0
EID
27
27
27 27 27 600 0 0 0
EIN
3.2
3.2
3.10 3.20 3 10,200 0 0 0
ELC
22.2
22.2
23.10 23.10 22 573,600 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
29.4
29.4
29.40 29.40 29.40 0 0 0 0
EPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
12.5
12.5
12.50 12.60 12.35 26,600 0 0 0
EVF
11.1
11.1
11.35 11.40 11.10 2,350,000 0 0 0
EVG
6.3
6.3
6.27 6.30 6.13 754,800 0 0 0
EVS
6.1
6.1
6.20 6.20 6 64,500 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
3.28 3.30 3.28 9,100 0 0 0
FCN
12.3
12.3
12.05 12.45 12.05 203,300 0 0 0
FCS
6.8
6.8
8 8 6.80 300 0 0 0
FDC
12.4
12.4
12.30 14 12.30 700 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
30.4
30.4
30.43 30.43 30.43 0 0 0 0
FIC
15.4
15.4
15.90 16 15.40 3,900 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.5
6.5
6.46 6.60 6.35 479,600 0 0 0
FIT
4.2
4.2
4.19 4.24 4.18 206,600 0 0 0
FMC
47.1
47.1
47.75 47.80 46.50 16,100 0 0 0
FOC
71.8
71.8
72.10 72.20 71.50 15,000 0 0 0
FOX
90.4
90.4
90.50 91.20 88.80 56,900 0 0 0
FPT
128.7
128.7
129.10 129.50 128.20 2,257,600 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
172.3
172.3
173 173 170.70 356,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.3
41.3
41.67 41.67 41.30 9,000 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
40.6
40.6
39.80 41 39.60 3,577,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.1
7.1
7 7.10 6.90 232,600 0 0 0
GAS
73.9
73.9
74.62 75.26 73.89 1,248,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21.10 21.10 21.10 500 0 0 0
GDA
26.6
26.6
27.40 27.40 26.20 186,100 0 0 0
GDT
29.1
29.1
29.20 29.60 28.60 24,100 0 0 0
GDW
30.5
30.5
28.10 30.50 28.10 14,400 0 0 0
GEE
37
37
38 38.70 37 57,800 0 0 0
GEG
11.9
11.9
12.29 12.29 11.81 1,435,600 0 0 0
GER
15.4
15.4
15.30 15.40 15.30 900 0 0 0
GEX
20.7
20.7
20.90 21 20.60 3,258,400 0 0 0
GGG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.70 29.70 29.40 32,900 0 0 0
GIC
14.7
14.7
13.80 14.70 13.80 200 0 0 0
GIL
28.2
28.2
28.70 28.70 28.05 176,200 0 0 0
GKM
36.7
36.7
34.40 36.70 34.40 10,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.1
31.1
31.08 31.08 31.08 200 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
8.49 8.49 8.49 0 0 0 0
GMD
79.2
79.2
78.90 79.80 78 699,900 0 0 0
GMH
8.3
8.3
8.70 8.70 8.27 800 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GND
26.1
26.1
26.10 26.50 26.10 600 0 0 0
GPC
4.7
4.7
4.70 4.80 4.60 40,200 0 0 0
GSM
20.5
20.5
20.60 20.90 20.50 4,900 0 0 0
GSP
12.9
12.9
13.10 13.10 12.80 165,000 0 0 0
GTA
10.6
10.6
10.80 10.80 10.50 3,500 0 0 0
GTD
13
13
13 13 13 100 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.7
32.7
33.30 33.30 32.60 1,954,700 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
4.9
4.9
5 5 4.90 5,100 0 0 0
HAC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 400 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.1
10.1
10.05 10.30 10 5,039,500 0 0 0
HAH
40
40
40.20 40.50 39.50 1,995,600 0 0 0
HAM
29
29
29 29 29 1,700 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 400 0 0 0
HAP
4.2
4.2
4.10 4.15 4 104,700 0 0 0
HAR
3.7
3.7
3.79 3.79 3.71 136,900 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
15.5
15.5
15.80 15.80 15.40 737,400 0 0 0
HBC
4.7
4.7
4.72 4.88 4.70 639,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HBS
8.9
8.9
8.94 9.03 8.61 146,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 100 0 0 0
HCD
10
10
10.05 10.05 9.97 334,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.5
25.5
25.80 26 25.35 4,530,000 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
18.40 19 18.30 300 0 0 0
HD6
15.4
15.4
15.20 15.50 15.10 12,500 0 0 0
HD8
8.8
8.8
8.30 9 8.30 10,200 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 700 0 0 0
HDB
26.2
26.2
25.90 26.80 25.90 6,473,900 0 0 0
HDC
23.3
23.3
23.43 23.48 23.09 402,100 0 0 0
HDG
26.3
26.3
26.30 26.75 26.25 3,895,500 0 0 0
HDM
32.1
32.1
32.10 32.10 32.10 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.4
17.4
17.40 17.40 17.40 3,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HEP
15
15
15 15 15 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
8.4
8.4
8.10 8.40 8.10 200 0 0 0
HFC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 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
9.2
9.2
9.25 9.25 9.18 130,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.76 8.79 8.56 1,256,000 0 0 0
HHV
11.6
11.6
11.15 11.75 11.15 7,258,500 0 0 0
HID
2.7
2.7
2.74 2.74 2.59 40,100 0 0 0
HIG
9
9
10.30 10.30 9 600 0 0 0
HII
4.9
4.9
4.89 4.90 4.85 39,100 0 0 0
HIO
10.1
10.1
10.50 10.80 10 729,200 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
33.4
33.4
33.39 33.39 33.39 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
280
280
280 280 280 0 0 0 0
HLC
12.5
12.5
13.40 13.40 12.50 5,600 0 0 0
HLD
25.8
25.8
25.80 25.80 25.60 6,700 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HMC
10.6
10.6
10.70 10.70 10.42 8,300 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HMR
14
14
12.60 15.20 12.60 873,900 0 0 0
HMS
30.5
30.5
30.40 30.50 30.40 600 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.5
13.5
13.50 13.60 13.50 12,900 0 0 0
HNF
27.5
27.5
27.20 27.50 27.20 300 0 0 0
HNG
4.2
4.2
4.30 4.30 4.15 1,135,700 0 0 0
HNI
24
24
24.50 24.50 24 5,900 0 0 0
HNM
9
9
9 9.10 8.90 66,000 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 5,700 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 24 0 0 0 0
HPG
25.2
25.2
25.45 25.45 25.20 16,229,400 0 0 0
HPH
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.6
71.6
72 81 71 5,500 0 0 0
HPT
20.9
20.9
21 21 20.90 1,100 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 600 0 0 0
HPX
5
5
5.04 5.04 4.96 1,139,600 0 0 0
HQC
3.5
3.5
3.52 3.57 3.49 3,517,500 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
41.1
41.1
41.05 41.05 41.05 0 0 0 0
HRT
12.1
12.1
12.60 12.60 11.90 31,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
20.40 20.50 19.60 11,032,200 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.7
4.7
4.80 4.80 4.66 99,100 0 0 0
HSM
6.7
6.7
6.80 6.80 6.70 200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.5
3.5
3.50 3.60 3.40 72,300 0 0 0
HT1
11.5
11.5
11.75 11.75 11.50 265,800 0 0 0
HTC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
HTE
4
4
4.10 4.10 4 900 0 0 0
HTG
42.7
42.7
42.05 42.65 41.50 20,100 0 0 0
HTI
15.8
15.8
15.80 15.80 15.80 15,600 0 0 0
HTL
18.2
18.2
17.75 18.20 17.75 300 0 0 0
HTM
10.3
10.3
10 10.30 10 200 0 0 0
HTN
9.1
9.1
9.15 9.15 9 184,700 0 0 0
HTP
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.2
9.2
9.20 9.25 9.16 2,000 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HU6
5.4
5.4
5.80 6 5.40 600 0 0 0
HUB
17.6
17.6
17.45 17.55 17.45 13,900 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
16.9
16.9
17 17 16.80 1,027,600 0 0 0
HVA
6.2
6.2
6 6.20 5.80 10,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.45 8.45 8.27 401,900 0 0 0
HVN
20.3
20.3
20.65 20.65 19.85 1,389,900 0 0 0
HVT
80.5
80.5
80.50 80.50 80.50 0 0 0 0
HVX
2.6
2.6
2.50 2.64 2.50 3,500 0 0 0
HWS
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
IBD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ICC
29.3
29.3
33.50 33.50 29.30 200 0 0 0
ICF
4.2
4.2
4.20 4.20 4.20 100 0 0 0
ICG
7.7
7.7
7.40 7.70 7.20 2,000 0 0 0
ICI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ICN
42.4
42.4
42.40 42.40 42.40 500 0 0 0
ICT
12.1
12.1
12.40 12.45 11.95 25,000 0 0 0
IDC
59
59
59.10 59.40 58.20 1,322,300 0 0 0
IDI
8.9
8.9
8.99 8.99 8.91 268,000 0 0 0
IDJ
5.8
5.8
5.90 5.90 5.70 502,100 0 0 0
IDP
262.5
262.5
262.50 262.50 262.50 0 0 0 0
IDV
37.2
37.2
37.30 37.30 37.20 1,000 0 0 0
IFS
28.5
28.5
28.90 28.90 28.20 4,000 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.0
14.0
14.05 14.05 13.80 1,224,700 0 0 0
ILA
4.6
4.6
4.30 4.60 4.30 32,500 0 0 0
ILB
32.5
32.5
32.51 32.98 32.51 6,000 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
10.5
10.5
12.70 12.70 10.50 15,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42.4
42.4
42.25 43 42.25 63,800 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
54
54
53 54 51.10 3,000 0 0 0
IPA
12.8
12.8
12.90 13 12.70 54,200 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.9
30.9
30.90 30.90 30.90 100 0 0 0
IST
38.5
38.5
38.50 38.50 38.10 1,300 0 0 0
ITA
3.6
3.6
3.57 3.65 3.49 1,474,700 0 0 0
ITC
10.6
10.6
10.80 10.80 10.30 208,600 0 0 0
ITD
12.1
12.1
12.45 12.60 11.75 161,900 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.50 57,600 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 10,900 0 0 0
IVS
10.3
10.3
10.10 10.30 10.10 22,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
3.3
3.3
3.26 3.33 3.26 135,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.9
24.9
25.10 25.25 24.75 2,214,200 0 0 0
KCB
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
KCE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KDC
54.5
54.5
55.20 55.20 54.20 842,500 0 0 0
KDH
35.5
35.5
35.50 35.70 35 830,500 0 0 0
KDM
17
17
17 17 17 2,000 0 0 0
KGM
7.4
7.4
7.30 7.40 7.30 23,700 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.2
5.2
5.15 5.25 5.15 2,492,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.79 9.80 9.76 74,200 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
KLB
11.8
11.8
11.90 11.90 11.80 70,400 0 0 0
KMR
3.4
3.4
3.31 3.38 3.31 8,200 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.6
39.6
39.55 39.60 39.55 302,900 0 0 0
KPF
2.3
2.3
2.32 2.35 2.26 165,900 0 0 0
KSB
18.4
18.4
18.20 18.60 18.05 864,700 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
KSF
40.3
40.3
40.40 40.50 40.30 21,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.80 2.80 2.60 134,900 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
21.50 21.50 21.50 0 0 0 0
KTS
40
40
41.50 41.50 39 6,900 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
22.9
22.9
22.90 22.90 22.90 100 0 0 0
L12
4.7
4.7
4.50 4.70 4.40 2,300 0 0 0
L14
30
30
30.10 30.10 29.60 36,200 0 0 0
L18
30.8
30.8
30.90 31.50 30.80 40,000 0 0 0
L40
22.5
22.5
23.90 23.90 22.50 4,200 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 5,200 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.8
16.8
16.80 17.10 16.80 28,300 0 0 0
LAI
32
32
32.50 32.50 31.50 17,600 0 0 0
LAS
23.4
23.4
24.11 24.11 23.15 1,489,300 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
27.4
27.4
26.95 27.95 26.95 8,800 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
10.5
10.5
10.40 10.75 10.40 2,996,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.94 1.95 1.85 2,163,100 0 0 0
LDP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 200 0 0 0
LG9
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.6
2.6
2.53 2.64 2.53 9,500 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
67.5
67.5
67.52 68.99 67.52 18,000 0 0 0
LHG
38.4
38.4
38.95 39 38.10 125,500 0 0 0
LIC
22.2
22.2
22.20 22.20 22.20 100 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 168,100 0 0 0
LIX
36.2
36.2
36.40 36.50 35.90 23,400 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
13
13
12.60 13 12.50 6,400 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14.9
14.9
14 14.90 14 1,300 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
29.4
29.4
28.90 29.40 28.70 4,393,200 0 0 0
LPT
9.1
9.1
9.10 9.10 9.10 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
9.80 9.90 9.40 2,900 0 0 0
LSS
11.5
11.5
11.90 11.90 11.50 275,000 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.1
15.1
15.40 15.60 15 124,000 0 0 0
M10
23.5
23.5
23.60 23.90 23.50 8,000 0 0 0
MA1
33.9
33.9
33.92 33.92 33.92 0 0 0 0
MAC
24
24
21.80 24 21.70 14,100 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 1,500 0 0 0
MBB
23.3
23.3
23.40 23.55 23.25 7,883,800 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 151,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.4
25.4
25.90 26.10 25.40 1,894,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MCH
213
213
212 213 211.10 47,500 0 0 0
MCM
37.7
37.7
37.40 37.85 37.40 33,800 0 0 0
MCO
8.9
8.9
7.30 8.90 7.30 401,300 0 0 0
MCP
29
29
28.30 29 28.30 1,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
MDF
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.4
31.4
32.20 33.10 31.40 87,400 0 0 0
MGC
6.6
6.6
6.30 6.60 5.70 23,000 0 0 0
MGG
27
27
26.20 27 26 1,500 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
39.1
39.1
33 39.10 33 10,400 0 0 0
MHC
8.0
8.0
8 8 7.88 6,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18
18
16.20 18 16.20 600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.9
17.9
17.85 17.95 17.75 114,400 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 200 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
14 14 13.80 1,600 0 0 0
MML
26
26
25.90 26.10 25.90 3,400 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.8
16.8
17.10 17.10 16.70 36,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.8
20.8
20.80 20.80 20.80 0 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.1
11.1
11.15 11.15 11 1,783,000 0 0 0
MSH
48.8
48.8
48.75 48.80 47.60 103,800 0 0 0
MSN
75
75
76.70 76.70 75 3,319,900 0 0 0
MSR
12.2
12.2
12.50 12.50 12.10 207,400 0 0 0
MST
4.6
4.6
4.60 4.60 4.50 85,000 0 0 0
MTA
4.5
4.5
4.70 4.80 4.50 15,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5
5
5 5 4.90 8,400 0 0 0
MTP
12
12
12 12 12 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
19.6
19.6
20 20 19.60 5,600 0 0 0
MVC
8.9
8.9
8.90 8.90 8.70 15,800 0 0 0
MVN
41.3
41.3
41.20 41.80 40 6,500 0 0 0
MWG
65.9
65.9
66.30 66.40 65.30 7,146,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
16.4
16.4
16.45 16.55 16.27 206,400 0 0 0
NAG
11
11
11.20 11.20 11 180,600 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.3
22.3
23.15 23.20 22.25 70,500 0 0 0
NBC
11.5
11.5
11.60 11.60 11.40 17,900 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 2,000 0 0 0
NBP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NBT
17
17
17 17 17 200 0 0 0
NBW
30.5
30.5
29.20 30.80 29.20 400 0 0 0
NCG
10.6
10.6
12.30 12.30 10.60 10,600 0 0 0
NCS
26.3
26.3
26.30 26.30 26.30 0 0 0 0
NCT
96.4
96.4
96.50 96.50 96.40 900 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 100 0 0 0
NDC
135
135
140 140 135 600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9.20 9.20 8.90 84,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6 6.20 5.80 2,900 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.5
6.5
6.40 6.50 6.40 28,500 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NET
87.1
87.1
86.38 88.18 85.71 2,800 0 0 0
NFC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
22.8
22.8
24 24 22.65 780,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.4
15.4
15.65 15.70 15 468,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11.65 11.90 11 6,800 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
19.9
19.9
20.50 20.50 19.85 4,981,500 0 0 0
NLG
37.3
37.3
38.10 38.40 37.20 954,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
22.01 22.01 21.33 16,400 0 0 0
NNT
51
51
51 51 51 0 0 0 0
NO1
6.7
6.7
6.68 6.70 6.51 26,600 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.5
3.5
3.50 3.60 3.40 385,000 0 0 0
NS2
18
18
17.90 18 17.50 5,000 0 0 0
NSC
78.5
78.5
78.50 78.60 78.40 2,100 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 15,600 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
10.7
10.7
10.73 10.73 10.73 200 0 0 0
NT2
19
19
18.95 19.15 18.80 522,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
200.5
200.5
196 200.60 196 1,200 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
22.7
22.7
23.05 23.05 22.30 2,700,300 0 0 0
NTP
64.5
64.5
64 66 62.50 412,300 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NTW
17.8
17.8
19.90 19.90 17.80 3,800 0 0 0
NUE
9
9
9 9 9 0 0 0 0
NVB
8.7
8.7
8.80 8.80 8.70 34,500 0 0 0
NVL
11.2
11.2
11.20 11.25 11.05 5,296,600 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
8.28 8.28 8.26 400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.4
5.4
4.80 5.90 4.80 10,600 0 0 0
OCB
12
12
12.13 12.13 12 459,700 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 100 0 0 0
ODE
43
43
43.30 43.30 42.90 21,500 0 0 0
OGC
4.8
4.8
4.82 4.87 4.81 58,600 0 0 0
OIL
14.3
14.3
14.60 14.60 14.21 2,560,000 0 0 0
ONE
5.1
5.1
5.20 5.20 5.10 25,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
ORS
12.4
12.4
12.40 12.45 12.10 1,760,800 0 0 0
PAC
41
41
41.30 42.50 39.45 20,400 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
22.5
22.5
22.50 22.50 22.15 327,500 0 0 0
PAP
26.2
26.2
26 26.20 25 1,200 0 0 0
PAS
3.6
3.6
3.60 3.60 3.40 71,800 0 0 0
PAT
86
86
87 89.90 86 4,300 0 0 0
PBC
7.3
7.3
7.50 7.50 7.30 12,000 0 0 0
PBP
13.4
13.4
13 13.40 13 4,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28
28
28.50 28.50 27.95 1,618,500 0 0 0
PCC
21
21
21 21 21 100 0 0 0
PCE
19.0
19.0
18.33 18.98 18.23 500 0 0 0
PCF
4.9
4.9
4.80 4.90 4.80 4,000 0 0 0
PCG
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PCH
10.5
10.5
10.60 10.60 10.40 77,600 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
12.4
12.4
12.10 12.50 12.10 7,800 0 0 0
PDB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDC
4.8
4.8
4.80 4.90 4.80 1,800 0 0 0
PDN
114.1
114.1
118 118 114.10 2,100 0 0 0
PDR
17.6
17.6
17.85 17.85 17.25 7,535,100 0 0 0
PDV
13.5
13.5
13.85 13.85 13.44 204,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
25.7
25.7
26 26 25.50 295,600 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 30,600 0 0 0
PGB
16.3
16.3
16.30 16.40 16 2,600 0 0 0
PGC
14.2
14.2
14.25 14.25 14.20 17,300 0 0 0
PGD
31.6
31.6
31.64 31.64 31.64 100 0 0 0
PGI
23.5
23.5
23.85 23.85 23.50 2,100 0 0 0
PGN
6.3
6.3
6.10 6.30 6.10 5,300 0 0 0
PGS
34.7
34.7
34.80 37.90 34.70 600 0 0 0
PGT
3.3
3.3
3.40 3.40 3.20 10,500 0 0 0
PGV
21.6
21.6
22 22 21.60 21,500 0 0 0
PHC
5.3
5.3
5.32 5.32 5.31 4,100 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
72
72
72 72 72 0 0 0 0
PHP
25.8
25.8
25.50 25.80 25.30 121,500 0 0 0
PHR
55.4
55.4
55.50 56 55.10 50,500 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
30.0
30.0
29.13 29.97 29.13 200 0 0 0
PIC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PIT
6.1
6.1
6.14 6.14 6.05 2,900 0 0 0
PIV
3.2
3.2
3.20 3.30 3.10 112,300 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10
10
10 10 10 300 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 700 0 0 0
PLC
25.7
25.7
26 26.20 25.60 97,000 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
5.4
5.4
4.10 5.40 4 12,400 0 0 0
PLP
4.8
4.8
4.82 4.82 4.72 40,500 0 0 0
PLX
49
49
49.20 49.50 48.80 1,244,300 0 0 0
PMB
10.4
10.4
10.80 10.80 10.30 5,200 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 500 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PMP
12.5
12.5
12.55 12.55 12.55 600 0 0 0
PMS
31.1
31.1
31.10 31.10 31.10 300 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
9.6
9.6
10.25 10.25 9.60 500 0 0 0
PND
5
5
5 5 5 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.9
96.9
97.20 97.30 95 849,100 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
21.9
21.9
21.90 21.90 21.90 100 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 200 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
POW
13.1
13.1
13.25 13.35 13.05 5,342,100 0 0 0
PPC
13.3
13.3
13.35 13.40 13.25 167,000 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
29.7
29.7
29.60 30.10 29.60 21,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
PPS
11.7
11.7
11.70 11.70 11.70 600 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PRE
18.8
18.8
18.80 18.80 18.80 300 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PRT
10.8
10.8
10.60 11.20 10.60 1,800 0 0 0
PSB
8.4
8.4
8.60 9 8.30 44,700 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSD
12.7
12.7
12.80 12.80 12.60 3,000 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 5,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.21 5.25 5.10 431,900 0 0 0
PSI
7.3
7.3
7.40 7.40 7.20 20,200 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 400 0 0 0
PSN
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
PSW
7.7
7.7
7.63 7.72 7.53 11,500 0 0 0
PTB
64.2
64.2
64 65.50 64 133,900 0 0 0
PTC
4.7
4.7
4.85 4.85 4.73 6,300 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 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
31
31
31.40 31.40 30.10 2,100 0 0 0
PTL
3.2
3.2
3.18 3.18 3.08 4,700 0 0 0
PTO
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTT
10
10
9.10 10 9.10 200 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 7,300 0 0 0
PTX
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 22,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.1
27.1
27.20 27.20 26.90 83,600 0 0 0
PVC
12.9
12.9
13.20 13.20 12.90 401,700 0 0 0
PVD
26.4
26.4
26.60 26.60 26.10 2,648,200 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7
7
7 7 6.90 11,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.3
48.3
48.35 48.35 47.88 76,500 0 0 0
PVM
15.4
15.4
15.40 15.40 15.40 4,100 0 0 0
PVO
7.9
7.9
7.90 8 7.80 34,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.7
38.7
38.80 38.80 38.20 1,801,200 0 0 0
PVT
27.8
27.8
28.20 28.35 27.80 1,071,500 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
3.4
3.4
3.40 3.60 3.30 40,400 0 0 0
PWS
11
11
11 11 11 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.40 2.50 2.40 129,100 0 0 0
PXL
12.4
12.4
12.50 12.50 12.40 72,000 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
2.9
2.9
3.10 3.10 2.90 63,700 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
5.9
5.9
6.08 6.08 5.86 384,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
QNP
37.8
37.8
36 37.80 35.80 900 0 0 0
QNS
45.8
45.8
46.62 46.62 45.74 492,100 0 0 0
QNT
4.6
4.6
4.60 4.60 4.60 200 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
QPH
29
29
29 29 29 100 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 500 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 700 0 0 0
QTC
14.2
14.2
14.20 14.20 14.20 11,900 0 0 0
QTP
14.5
14.5
14.40 14.50 14.40 94,200 0 0 0
RAL
146.3
146.3
144.04 146.30 144.04 2,100 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.9
5.9
5.80 5.90 5.80 200 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.1
12.1
12.10 12.10 12.10 600 0 0 0
RDP
2.8
2.8
2.80 2.80 2.80 332,900 0 0 0
REE
67.5
67.5
69 69.10 67.40 574,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
24.7
24.7
25 25 24.70 1,400 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
39
39
39.10 39.10 39 800 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 900 0 0 0
S74
11.2
11.2
11.20 11.20 11.20 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
9 9 8.70 157,100 0 0 0
SAB
55.7
55.7
55.80 56.50 55.70 899,700 0 0 0
SAC
24
24
23.70 24.50 23.20 11,900 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.51 6.54 6.06 282,900 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
28.9
28.9
29.39 29.39 28.80 3,200 0 0 0
SAV
22.5
22.5
22.70 22.70 21.90 101,600 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
32.4
32.4
31.30 32.35 31.20 700 0 0 0
SBB
15
15
14.70 15 14.70 67,500 0 0 0
SBD
7.1
7.1
7.20 7.20 7.10 15,500 0 0 0
SBG
13.8
13.8
13.85 13.90 13.75 167,800 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SBS
5.2
5.2
5.20 5.20 5.10 210,800 0 0 0
SBT
12.7
12.7
12.75 12.80 12.60 1,574,000 0 0 0
SBV
10.8
10.8
10.40 10.75 10.40 3,400 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.2
65.2
65.30 65.50 65.10 40,400 0 0 0
SCI
9.2
9.2
9 9.40 9 14,600 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 200 0 0 0
SCL
25.1
25.1
26 26 25.10 8,000 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 5.60 5.50 639,100 0 0 0
SCS
83.3
83.3
83.50 84.50 83.10 100,500 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 1,200 0 0 0
SD3
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 24,900 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 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
12.40 12.50 12.40 18,500 0 0 0
SDA
5.2
5.2
5.40 5.40 5.10 66,900 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
1.80 1.80 1.70 16,100 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
18 18 17.50 900 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 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
35.7
35.7
35.70 35.70 35.70 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
27.6
27.6
29.10 29.10 27.60 200 0 0 0
SEB
49
49
49 49 49 200 0 0 0
SED
21.2
21.2
21.10 21.20 21.10 1,000 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
20.5
20.5
20.50 20.50 20.50 500 0 0 0
SFG
10.5
10.5
10.25 10.50 10.15 5,500 0 0 0
SFI
31.8
31.8
31.35 31.80 31.35 10,200 0 0 0
SFN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SGB
13.1
13.1
13.30 13.30 13.10 3,600 0 0 0
SGC
104.1
104.1
110.04 110.04 104.09 8,500 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
25
25
25 25 24 500 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
80.8
80.8
81.02 81.02 80.72 2,500 0 0 0
SGP
22.2
22.2
22.30 22.50 21.90 91,700 0 0 0
SGR
27.3
27.3
25.60 27.25 25.60 271,800 0 0 0
SGS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SGT
14
14
13.80 14 12.95 86,900 0 0 0
SHA
4.5
4.5
4.49 4.49 4.49 0 0 0 0
SHB
10.4
10.4
10.45 10.50 10.30 11,415,400 0 0 0
SHC
14.1
14.1
17.50 18.70 14.10 400 0 0 0
SHE
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.9
14.9
14.70 14.90 14.55 216,600 0 0 0
SHN
7
7
7.20 7.20 6.60 1,500 0 0 0
SHP
35
35
35.10 35.15 35 3,500 0 0 0
SHS
15.2
15.2
15.50 15.60 15.20 4,330,100 0 0 0
SID
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 600 0 0 0
SJ1
11.9
11.9
10.80 11.90 10.80 4,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.6
15.6
15.70 15.70 15.50 66,100 0 0 0
SJE
27
27
26.20 27.40 26.20 54,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 2,500 0 0 0
SJM
10
10
10 10 10 100 0 0 0
SJS
63.2
63.2
63.50 63.80 63.10 10,600 0 0 0
SKG
12.6
12.6
13 13 12.50 214,100 0 0 0
SKH
29
29
29 29.20 29 5,400 0 0 0
SKN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SKV
38
38
38 38 38 1,000 0 0 0
SLS
195.6
195.6
195 195.60 194 8,900 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMB
34.9
34.9
34.95 35.05 34.86 26,300 0 0 0
SMC
10
10
10.35 10.35 9.91 1,324,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5
5
5 5.10 5 1,200 0 0 0
SNC
19.9
19.9
23.33 23.33 19.89 1,100 0 0 0
SNZ
35
35
35 35 35 0 0 0 0
SP2
17
17
17.10 17.10 17 6,700 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9
9
9 9 9 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.1
2.1
2.10 2.20 2.10 13,200 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.70 34,000 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 700 0 0 0
SRC
31.0
31.0
30.65 30.99 30.65 3,100 0 0 0
SRF
9.2
9.2
9.20 9.23 8.95 26,500 0 0 0
SRT
10.1
10.1
10.30 10.40 10 54,000 0 0 0
SSB
19.0
19.0
19.17 19.17 18.91 2,099,200 0 0 0
SSC
35.2
35.2
35.20 35.20 35.20 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SSH
67.9
67.9
68.50 68.50 67.70 54,500 0 0 0
SSI
30.9
30.9
31.40 31.55 30.80 9,340,200 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.7
7.7
7.70 7.70 7.64 123,200 0 0 0
STB
29.0
29.0
29.20 29.30 28.75 3,730,700 0 0 0
STC
17.2
17.2
17.20 17.30 17.20 1,000 0 0 0
STG
41
41
41 41 41 0 0 0 0
STH
6.5
6.5
7.60 7.60 6.30 34,900 0 0 0
STK
26.1
26.1
26.15 26.35 25.95 157,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
26.7
26.7
26.98 26.98 26.73 1,600 0 0 0
SVD
2.9
2.9
2.88 2.88 2.88 2,500 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 3.20 3 4,400 0 0 0
SVT
11.6
11.6
11.53 11.57 11.53 700 0 0 0
SWC
29.6
29.6
27.90 29.60 27.90 2,000 0 0 0
SZB
39.8
39.8
40 40 39.80 400 0 0 0
SZC
35.7
35.7
35.70 35.70 35.20 789,600 0 0 0
SZE
12.4
12.4
12.40 12.40 12.20 1,400 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SZL
43.0
43.0
42.95 42.95 42.95 400 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 100 0 0 0
TA9
12.4
12.4
12.50 12.50 12.30 9,800 0 0 0
TAL
17.8
17.8
17.77 17.77 17.77 500 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
39.6
39.6
39.58 39.58 39.58 4,500 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
7 7 7 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
21.2
21.2
21.20 21.20 20.95 9,559,800 0 0 0
TCD
5.0
5.0
5.05 5.05 4.97 448,400 0 0 0
TCH
17.1
17.1
17.10 17.20 16.85 8,633,300 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
34.80 34.95 34.75 36,700 0 0 0
TCM
46.7
46.7
47.30 47.40 45.85 1,417,200 0 0 0
TCO
13.8
13.8
13.70 13.80 13.60 368,900 0 0 0
TCR
3.4
3.4
3.24 3.38 3.24 1,500 0 0 0
TCT
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TCW
30.7
30.7
30.70 30.70 30.60 800 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.6
11.6
12.30 12.30 11.35 1,969,600 0 0 0
TDF
11.7
11.7
11.70 11.70 11.70 500 0 0 0
TDG
5.1
5.1
5.13 5.21 5.12 72,200 0 0 0
TDH
2.9
2.9
2.84 2.90 2.81 109,500 0 0 0
TDM
49.3
49.3
49.10 49.25 49.10 1,200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.5
34.5
33.18 34.55 32.91 88,700 0 0 0
TDS
12.8
12.8
12.80 12.80 12.10 7,700 0 0 0
TDT
7
7
7 7 7 103,500 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
50.5
50.5
50.50 50.50 50.50 500 0 0 0
TEG
9.1
9.1
9.12 9.12 8.80 30,500 0 0 0
TEL
9.7
9.7
9.80 9.80 9.70 1,000 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
25
25
26.10 26.10 25 7,000 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.3
35.3
35.30 35.30 35.10 800 0 0 0
THG
42
42
41.40 42 41.35 24,600 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 1,300 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.7
12.7
12.50 12.80 12.50 10,700 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TID
24.8
24.8
24.50 25.90 24.50 5,900 0 0 0
TIE
4.6
4.6
4.60 4.60 4.60 800 0 0 0
TIG
12.7
12.7
13 13 12.70 911,000 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TIP
23.1
23.1
22.85 23.25 22.85 156,300 0 0 0
TIS
5.7
5.7
5.80 5.80 5.60 30,700 0 0 0
TIX
34
34
34 34 34 0 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 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.09 5.15 5.08 72,600 0 0 0
TLG
50.5
50.5
50.97 50.97 50.48 261,800 0 0 0
TLH
5.6
5.6
5.76 5.76 5.57 425,200 0 0 0
TLI
4
4
4 4 4 900 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
17.5
17.5
23.50 23.50 17.50 1,600 0 0 0
TMB
68.5
68.5
70 70 68.50 16,500 0 0 0
TMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.4
71.4
71.40 71.40 71.40 0 0 0 0
TMS
50.5
50.5
50.50 50.50 50.50 100 0 0 0
TMT
7.2
7.2
7.72 7.88 7.19 82,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.2
10.2
10.18 10.18 10.18 100 0 0 0
TN1
11.4
11.4
11.36 11.45 11.36 1,700 0 0 0
TNA
4.4
4.4
4.44 4.44 4.44 2,100 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
35.8
35.8
35.80 35.80 35.80 900 0 0 0
TNG
26.7
26.7
26.70 27.00 26.31 1,983,900 0 0 0
TNH
20.1
20.1
21.22 21.26 20.05 1,177,900 0 0 0
TNI
2.4
2.4
2.40 2.40 2.25 49,700 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
4.1
4.1
4.11 4.11 4.04 44,200 0 0 0
TNW
9.5
9.5
9.70 9.80 9.50 1,900 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
58.5
58.5
59.60 60 58.10 8,400 0 0 0
TOT
17.4
17.4
17.27 17.64 17.27 2,700 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 100 0 0 0
TPB
17.1
17.1
17.20 17.30 17.10 3,772,100 0 0 0
TPC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
78.5
78.5
78.50 78.50 78.50 200 0 0 0
TRC
38.1
38.1
36.70 38.10 36.70 2,700 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
5.7
5.7
5.10 5.80 5.10 11,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
43
43
43.70 43.70 43 2,100 0 0 0
TSC
2.7
2.7
2.66 2.68 2.63 110,800 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TSJ
21.9
21.9
21.88 21.88 21.88 0 0 0 0
TST
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TTA
10.3
10.3
10.25 10.45 10.10 579,600 0 0 0
TTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTD
70
70
70 70 70 400 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.4
3.4
3.39 3.40 3.37 456,000 0 0 0
TTG
16
16
16.60 16.60 12.60 1,700 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 136,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
14.9
14.9
15.50 15.50 14.80 164,400 0 0 0
TTP
87
87
87 87 87 0 0 0 0
TTS
6.3
6.3
8.30 8.30 6.30 200 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.9
22.9
22.90 22.90 22.90 500 0 0 0
TV2
31.2
31.2
32.10 32.50 31.20 479,300 0 0 0
TV3
11.8
11.8
11.80 11.80 11.80 1,000 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
8.7
8.7
8.69 8.69 8.63 133,000 0 0 0
TVC
9.6
9.6
9.80 9.80 9.60 258,200 0 0 0
TVD
12.6
12.6
12.60 12.60 12.40 5,600 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
9.1
9.1
9.30 9.40 9 959,300 0 0 0
TVS
19.2
19.2
19.10 19.30 19.10 67,800 0 0 0
TVT
16.3
16.3
16.30 16.30 16.30 25,000 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.9
4.9
4.20 4.90 4.20 227,400 0 0 0
TYA
12.8
12.8
12.75 12.80 12.75 1,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.30 4,300 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
37.1
37.1
37.10 37.10 37.10 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.4
8.4
8.70 8.70 8.30 34,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.1
12.1
12.10 12.10 12.10 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VAB
8.9
8.9
8.90 9 8.80 195,500 0 0 0
VAF
13.1
13.1
13.05 13.05 13.05 200 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
VBB
9.9
9.9
10 10 9.90 5,200 0 0 0
VBC
19.7
19.7
19.70 19.70 19.70 1,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 700 0 0 0
VC2
7
7
6.90 7.10 6.90 20,700 0 0 0
VC3
27.6
27.6
27.70 27.80 27.30 299,800 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
23.9
23.9
22.50 24.20 21.80 4,400 0 0 0
VC7
8.3
8.3
8.60 8.60 8.30 136,200 0 0 0
VC9
4.2
4.2
4 4.20 4 5,500 0 0 0
VCA
8.5
8.5
8.52 8.52 8.52 0 0 0 0
VCB
87.6
87.6
88 88.80 87.60 921,000 0 0 0
VCC
10
10
9.60 10 9.60 2,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.9
218.9
218.90 218.90 218.90 500 0 0 0
VCG
18.5
18.5
18.40 18.75 18.20 2,891,900 0 0 0
VCI
34.1
34.1
34.62 34.81 33.92 1,587,200 0 0 0
VCM
17.2
17.2
15.50 17.20 15.50 200 0 0 0
VCP
22.9
22.9
23 23 22.70 4,100 0 0 0
VCR
24.8
24.8
24.50 25 24.50 17,300 0 0 0
VCS
63.4
63.4
65.10 65.10 63 185,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
20
20
20 20 20 0 0 0 0
VDP
34.9
34.9
34 35 34 3,400 0 0 0
VDS
19.3
19.3
19.75 19.90 19.30 1,038,300 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 16,000 0 0 0
VE3
7.1
7.1
7.70 7.70 7.10 1,800 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VE9
1.8
1.8
1.90 2 1.80 14,800 0 0 0
VEA
41.7
41.7
42.70 43.70 41.60 916,100 0 0 0
VEC
8.2
8.2
8.10 8.20 8 9,100 0 0 0
VEF
201
201
199 201 199 2,900 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
22.1
22.1
22.20 22.80 22.10 4,700 0 0 0
VFC
72.8
72.8
72.80 72.80 72.80 0 0 0 0
VFG
64.8
64.8
65 65 64 12,500 0 0 0
VFR
11.1
11.1
11 11.60 10.90 4,500 0 0 0
VGC
40.3
40.3
41 41.05 40.10 715,000 0 0 0
VGG
42
42
40.70 42 40.70 700 0 0 0
VGI
63.8
63.8
67.80 67.90 63.50 1,646,200 0 0 0
VGL
20.8
20.8
20.40 20.80 20.40 200 0 0 0
VGP
27.5
27.5
27.50 27.80 27.50 2,900 0 0 0
VGR
54.1
54.1
54.10 54.10 54.10 100 0 0 0
VGS
32.1
32.1
33.30 33.30 31.80 989,900 0 0 0
VGT
14.4
14.4
14.70 14.70 14.20 1,283,600 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 0 0 0 0
VHC
70.4
70.4
70.90 70.90 70.10 324,800 0 0 0
VHD
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VHE
3
3
3 3.10 2.90 64,300 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.70 329,600 0 0 0
VHH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
37.9
37.9
37.50 38.30 37.15 17,778,700 0 0 0
VIB
17.8
17.8
17.65 17.78 17.61 2,118,100 0 0 0
VIC
40.8
40.8
41 41.15 40.80 1,213,500 0 0 0
VID
5.9
5.9
5.99 5.99 5.94 300 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 400 0 0 0
VIF
18.4
18.4
17.90 18.40 17.90 11,000 0 0 0
VIG
6.7
6.7
6.90 6.90 6.70 67,900 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
16.1
16.1
16.10 16.10 16.10 400 0 0 0
VIP
13.0
13.0
13.20 13.20 12.85 205,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
16.9
16.9
16.90 16.90 16.90 600 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.2
11.2
11.15 11.20 10.90 15,148,700 0 0 0
VJC
102.8
102.8
102.90 102.90 101.60 574,400 0 0 0
VLA
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VLB
34.3
34.3
34 34.50 32.50 59,300 0 0 0
VLC
18.5
18.5
18.50 18.70 18.30 166,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.1
9.1
9.30 9.30 9 11,300 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.1
6.1
6.30 6.30 6.10 2,500 0 0 0
VMD
18
18
18 18.35 18 6,100 0 0 0
VMG
4.2
4.2
4.20 4.20 4.20 2,300 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
21.2
21.2
21.10 21.20 17.70 900 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
19.2
19.2
18.40 20.80 18.40 47,200 0 0 0
VNB
10.4
10.4
10.60 10.60 10.20 40,000 0 0 0
VNC
40.7
40.7
40 40.70 40 2,300 0 0 0
VND
13.8
13.8
14.02 14.07 13.78 5,183,100 0 0 0
VNE
3.8
3.8
3.87 3.87 3.75 77,400 0 0 0
VNF
11
11
11 11 11 23,200 0 0 0
VNG
8.4
8.4
8.35 8.40 8.35 1,200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
15.92 16.01 15.82 6,400 0 0 0
VNM
73.8
73.8
74 74.60 73.70 4,255,800 0 0 0
VNP
11.6
11.6
11.80 11.80 11.40 4,300 0 0 0
VNR
24.2
24.2
24.22 24.32 24.13 4,200 0 0 0
VNS
10.4
10.4
10.35 10.35 10.30 1,700 0 0 0
VNT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
510
510
507 510 506 600 0 0 0
VOC
18.2
18.2
18.20 18.20 18.20 600 0 0 0
VOS
16
16
16.40 16.45 15.80 2,075,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18
18
18 18.10 17.95 7,537,900 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.8
26.8
26.95 27 26.80 16,100 0 0 0
VPG
12.3
12.3
12.45 12.45 12.05 238,600 0 0 0
VPH
8.7
8.7
8.80 8.80 8.45 307,200 0 0 0
VPI
57.6
57.6
58 58.20 57.30 847,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.4
9.4
9.42 9.42 9.42 100 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
8.8
8.8
8.20 8.89 8.01 88,700 0 0 0
VRE
17.8
17.8
18.05 18.25 17.80 7,865,700 0 0 0
VRG
26
26
26 26 25.60 10,600 0 0 0
VSA
22.9
22.9
22.90 23.20 22.20 6,000 0 0 0
VSC
16.8
16.8
17.07 17.21 16.74 2,273,100 0 0 0
VSE
6.9
6.9
6.90 7 6.90 2,300 0 0 0
VSF
32
32
32.10 32.10 32 1,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.8
51.8
49.30 52.90 49.30 1,500 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
19
19
19 19 19 400 0 0 0
VSN
18.5
18.5
19.03 19.03 18.54 1,300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.4
10.4
10.35 10.35 10.35 0 0 0 0
VTC
8.2
8.2
8.50 8.50 8.20 6,400 0 0 0
VTD
7.8
7.8
7.70 7.80 7.50 30,900 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 300 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.3
7.3
7.30 7.60 7.30 800 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
61.8
61.8
63 63 61 10,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.7
13.7
13.95 13.95 13.55 376,600 0 0 0
VTP
71.6
71.6
73.60 73.60 71.50 469,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.9
21.9
21.80 22.30 21.40 36,300 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15
15
14.30 15 14 617,300 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17
17
17 17 17 400 0 0 0
VW3
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.6
15.6
15.60 15.60 15.60 900 0 0 0
WCS
255.9
255.9
241 256 241 1,200 0 0 0
WSB
48.7
48.7
48.70 48.70 48.70 900 0 0 0
WSS
4.9
4.9
5.10 5.10 4.90 6,800 0 0 0
WTC
12.5
12.5
12.50 12.50 12.40 1,100 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 100 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
20.5
20.5
20.50 20.50 20.50 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 600 0 0 0
XMD
6
6
6 6 6 500 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 1,800 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
YBM
10.7
10.7
10.50 10.69 10.50 2,100 0 0 0
YEG
9.1
9.1
9.09 9.09 8.88 714,900 0 0 0
YTC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
^HASTC
228.5
228.5
229.68 229.93 227.08 36,063,917 0 0 0
^UPCOM
92.2
92.2
92.65 92.90 92.01 29,211,325 0 0 0
^VN30
1,265.3
1,265.3
1,270.78 1,272.25 1,263.44 145,091,700 0 0 0
^VNINDEX
1,223.6
1,223.6
1,230.58 1,231.69 1,222.28 432,238,084 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |