DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/07/2024

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 26/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 19/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 12/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 05/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 09/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.48 33.57 33.48 400 0 0 0
AAA
11.8
11.8
11.80 12.10 11.70 8,335,000 0 0 0
AAH
4.9
4.9
5 5 4.80 1,072,300 0 0 0
AAM
8.5
8.5
8.50 8.50 8.30 11,900 0 0 0
AAS
8.3
8.3
8.10 8.30 8 361,600 0 0 0
AAT
4.0
4.0
4.10 4.20 4.02 91,200 0 0 0
AAV
6.1
6.1
5.60 6.10 5.60 816,800 0 0 0
ABB
8.2
8.2
8.10 8.20 8 804,100 0 0 0
ABC
14.7
14.7
15.72 15.72 14.37 278,100 0 0 0
ABI
26.7
26.7
26.20 27.06 26.20 131,600 0 0 0
ABR
13.3
13.3
13.25 13.25 13.25 0 0 0 0
ABS
5.2
5.2
5.16 5.16 5.12 204,800 0 0 0
ABT
38.5
38.5
38.50 38.50 38.50 100 0 0 0
ABW
9.8
9.8
9.60 9.90 9.60 47,400 0 0 0
ACB
24.3
24.3
24.15 24.40 24.05 7,986,400 0 0 0
ACC
13.5
13.5
13.40 13.70 13.40 39,200 0 0 0
ACE
35.3
35.3
34.92 35.30 34.06 24,800 0 0 0
ACL
13.1
13.1
12.80 13.15 12.80 72,200 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
123
123
125.10 125.10 121.30 392,400 0 0 0
ADC
21.3
21.3
21.30 21.30 21.30 100 0 0 0
ADG
15.3
15.3
15.50 15.70 15.20 10,600 0 0 0
ADS
12.2
12.2
12.23 12.23 12.04 375,900 0 0 0
AFX
8.3
8.3
8.20 8.30 8.10 58,000 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
19.4
19.4
19.28 19.84 19.24 683,200 0 0 0
AGM
4.2
4.2
4.25 4.25 4.20 134,600 0 0 0
AGP
40.1
40.1
40.50 40.50 40.10 4,500 0 0 0
AGR
19.8
19.8
19.30 19.90 19.30 1,931,500 0 0 0
AGX
79
79
79 79 79 0 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
ALT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ALV
8.9
8.9
8.70 9.10 8.70 11,900 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 200 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 200 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AMS
11.9
11.9
11.47 12.05 11.47 475,600 0 0 0
AMV
3.4
3.4
3.40 3.50 3.40 252,100 0 0 0
ANT
14.8
14.8
14.70 14.80 14.50 13,500 0 0 0
ANV
35.3
35.3
34.05 35.90 34.05 5,771,200 0 0 0
APF
62
62
64 64 62 28,600 0 0 0
APG
12.7
12.7
12.45 12.75 12.45 53,500 0 0 0
APH
9.5
9.5
9.51 9.69 9.39 1,881,300 0 0 0
API
7.1
7.1
7 7.10 6.80 901,900 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
14
14
13.80 14 13.70 7,900 0 0 0
APS
7.1
7.1
7.10 7.20 7 1,073,900 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
36.7
36.7
36.70 36.70 36.70 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.30 19.85 19.30 400 0 0 0
ASM
10.4
10.4
10.27 10.59 10.27 1,819,900 0 0 0
ASP
4.6
4.6
4.54 4.58 4.53 14,700 0 0 0
AST
61.9
61.9
62.50 62.60 61.80 29,400 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ATS
13.5
13.5
12 13.50 12 1,100 0 0 0
AVC
57
57
57 57 57 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.2
12.2
12.20 12.20 12.20 6,600 0 0 0
BAF
20.7
20.7
20.10 20.65 20.10 3,456,000 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.4
41.4
41.28 41.38 40.79 4,200 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 200 0 0 0
BBH
11
11
11 11 11 1,000 0 0 0
BBM
10.2
10.2
7.80 10.20 7.80 400 0 0 0
BBS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
BBT
9
9
9.40 9.40 9 200 0 0 0
BCA
16
16
16.10 16.10 15.50 17,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
9.2
9.2
9.30 9.40 9.10 156,700 0 0 0
BCE
5.9
5.9
5.81 5.90 5.78 113,800 0 0 0
BCF
29.3
29.3
29.30 29.30 29.30 800 0 0 0
BCG
8.0
8.0
7.82 8.18 7.80 6,464,600 0 0 0
BCM
66.7
66.7
65 67.10 65 1,678,400 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.2
6.2
6.02 6.31 6.02 2,043,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BDG
31.3
31.3
31.21 31.59 31.21 17,500 0 0 0
BDT
9.9
9.9
10 10 9.70 307,100 0 0 0
BDW
21.6
21.6
21.58 21.58 21.58 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
44.0
44.0
43.95 43.95 43.95 885,200 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.1
21.1
21.10 21.10 21.10 400 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BHK
19
19
19 19 19 800 0 0 0
BHN
37.5
37.5
37.52 37.86 37.52 2,100 0 0 0
BHP
5.3
5.3
5.30 5.30 5.30 100 0 0 0
BIC
35.5
35.5
34.39 35.67 34.15 168,500 0 0 0
BID
47.5
47.5
47.50 48 46.90 2,572,300 0 0 0
BIG
8.8
8.8
8.60 8.90 8.50 44,500 0 0 0
BIO
18.5
18.5
18.54 18.54 18.54 100 0 0 0
BKC
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
BKG
4.0
4.0
4 4.03 3.99 77,900 0 0 0
BLI
12.4
12.4
12 12.40 11.90 74,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.46 44.46 44.46 0 0 0 0
BMC
17.4
17.4
17.50 17.60 17.40 25,800 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.2
10.2
10.20 10.50 10.20 5,000 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
26.5
26.5
26.60 27.50 26.45 1,110,800 0 0 0
BMJ
11.3
11.3
10 11.30 9.50 1,100 0 0 0
BMN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMP
98.3
98.3
99.30 99.30 98.10 257,600 0 0 0
BMS
10
10
9.80 10.10 9.60 224,400 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
12.7
12.7
12.70 13 12.50 209,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.9
2.9
2.90 2.90 2.70 389,700 0 0 0
BPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BQB
3.6
3.6
3.40 3.60 3.40 17,300 0 0 0
BRC
13.0
13.0
12.99 13.27 12.90 10,700 0 0 0
BRR
18.2
18.2
18.80 18.80 18.20 200 0 0 0
BRS
21.5
21.5
21.07 21.54 20.60 700 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
15.3
15.3
15.34 15.34 15.34 100 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 300 0 0 0
BSH
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BSI
49.5
49.5
47.85 49.75 47.85 697,000 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.7
10.7
10.50 10.70 10.50 2,600 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 200 0 0 0
BSR
23.9
23.9
23.30 24 23.10 15,110,000 0 0 0
BST
14
14
14 14 14 0 0 0 0
BT1
14
14
14 14 14 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 100 0 0 0
BTD
19.2
19.2
19.20 19.20 19.20 400 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 11,500 0 0 0
BTP
13.9
13.9
13.85 13.90 13.80 42,000 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 76,200 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 1,000 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BTV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
11.3
11.3
11 11.27 11 1,555,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47.5
47.5
46.40 47.90 46.10 1,139,000 0 0 0
BVL
10.3
10.3
10.47 10.47 10.28 12,100 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
44.9
44.9
42.10 45 41.80 2,143,800 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
44.5
44.5
44.60 44.60 44.20 326,900 0 0 0
BWS
32.7
32.7
33.17 33.27 32.68 21,800 0 0 0
BXH
17.7
17.7
18.70 18.70 17.71 22,900 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.8
18.8
18.80 18.80 18.80 300 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.5
17.5
17.35 17.50 17.35 1,800 0 0 0
C47
6.2
6.2
6.20 6.28 6.17 94,500 0 0 0
C4G
9.9
9.9
9.80 9.90 9.80 677,000 0 0 0
C69
6.8
6.8
6.60 6.80 6.60 318,600 0 0 0
C92
4.2
4.2
4.50 4.50 4.20 20,300 0 0 0
CAB
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CAD
1
1
1 1 1 0 0 0 0
CAG
8.9
8.9
8.80 9 8.70 11,900 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CAP
53.5
53.5
52.20 53.50 52.10 59,600 0 0 0
CAR
23.4
23.4
23.40 23.40 23.40 1,500 0 0 0
CAT
18.2
18.2
17.70 18.20 17.70 13,100 0 0 0
CAV
69.5
69.5
69 70 69 10,300 0 0 0
CBI
10.2
10.2
10.20 10.20 10 10,800 0 0 0
CBS
31.1
31.1
30.60 31.20 30.60 12,600 0 0 0
CC1
14.6
14.6
14.40 14.60 14.10 20,400 0 0 0
CC4
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
20.85 21 20.85 700 0 0 0
CCL
10.2
10.2
9.79 10.30 9.71 899,100 0 0 0
CCM
50
50
50 50 50 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
13.1
13.1
14.49 14.49 13.14 2,400 0 0 0
CCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.8
19.8
19.80 19.90 19.60 370,700 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
32.2
32.2
32.20 32.20 32.20 10,300 0 0 0
CDN
33.8
33.8
33.70 34.50 33.70 29,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.8
10.8
10.83 10.83 10.83 100 0 0 0
CDR
9.7
9.7
8.40 10.60 8.10 61,300 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.9
15.9
15.62 16 15.33 2,804,000 0 0 0
CET
6.6
6.6
6.60 6.70 6.60 6,500 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
19
19
19 19 19 0 0 0 0
CGV
4.2
4.2
4.80 4.80 3.60 76,900 0 0 0
CH5
13.3
13.3
13.30 13.30 13.30 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.2
33.2
33.11 33.30 32.92 29,600 0 0 0
CHS
10.6
10.6
10.59 10.59 10.59 900 0 0 0
CI5
8.4
8.4
7.50 8.50 7.50 14,500 0 0 0
CIA
11.3
11.3
11 11.30 11 11,600 0 0 0
CID
39.8
39.8
53.80 53.80 39.80 2,800 0 0 0
CIG
5.1
5.1
5.03 5.05 4.97 65,700 0 0 0
CII
16.4
16.4
16.45 16.45 16.25 2,348,300 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
59.8
59.8
58.87 59.77 58.87 3,000 0 0 0
CKD
26
26
26 26 26 100 0 0 0
CKG
25.4
25.4
25.40 25.90 25.40 297,100 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
44.4
44.4
43.60 44.40 43.40 4,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
22.70 23 22.70 2,800 0 0 0
CLL
38.6
38.6
39.80 39.80 38.58 2,200 0 0 0
CLM
83.4
83.4
83.40 83.40 83.40 0 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
17.4
17.4
17.22 17.60 17.12 421,900 0 0 0
CMC
9
9
9.10 9.10 8.90 11,300 0 0 0
CMD
21
21
21.70 21.70 21 400 0 0 0
CMF
262
262
262 262 262 0 0 0 0
CMG
64.5
64.5
64 64.50 62.70 1,725,200 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.3
9.3
7 9.30 7 46,900 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
23.7
23.7
23.50 24.30 23 837,300 0 0 0
CMT
19.0
19.0
19.13 19.23 18.48 90,700 0 0 0
CMV
10
10
10 10 10 0 0 0 0
CMW
13.1
13.1
13.10 13.10 13.10 300 0 0 0
CMX
11.2
11.2
11 11.45 10.90 1,449,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 2,300 0 0 0
CNG
35
35
34.70 35.50 34.50 501,000 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
22.8
22.8
23.95 23.95 22.76 78,300 0 0 0
COM
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
28
28
28 28 27.90 4,800 0 0 0
CQT
9.7
9.7
9.65 9.65 9.65 4,500 0 0 0
CRC
6.6
6.6
6.62 6.71 6.60 398,300 0 0 0
CRE
7.6
7.6
7.56 7.71 7.55 212,400 0 0 0
CSC
30.7
30.7
32.10 32.50 30.70 197,900 0 0 0
CSI
29
29
29 29.80 28.30 33,200 0 0 0
CSM
15.9
15.9
14.84 15.87 14.84 224,300 0 0 0
CST
26.3
26.3
26.10 26.70 26.10 47,500 0 0 0
CSV
38.5
38.5
37.90 38.50 37.60 840,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 900 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.47 20.47 20.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
74.3
74.3
73.30 74.80 72.60 1,472,100 0 0 0
CTF
34
34
34 34 33.70 449,900 0 0 0
CTG
32.7
32.7
32.60 32.80 32.40 4,731,800 0 0 0
CTI
17.8
17.8
17.40 18 17.40 990,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.2
7.2
6.90 7.30 6.90 120,000 0 0 0
CTR
145.5
145.5
147.60 148.50 145 331,400 0 0 0
CTS
42
42
40.05 42 39.85 3,059,800 0 0 0
CTT
14.5
14.5
14.53 14.53 14.53 0 0 0 0
CTW
30.1
30.1
30.10 30.10 30.10 1,100 0 0 0
CVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CVT
28
28
26.75 28 26.75 1,600 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 5,200 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.7
48.7
48.95 49 48.40 72,900 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
DAE
14
14
15 15 14 400 0 0 0
DAG
2.2
2.2
2.22 2.22 2.19 156,500 0 0 0
DAH
3.9
3.9
3.87 3.90 3.85 117,700 0 0 0
DAN
29.3
29.3
29.30 29.30 29.30 100 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
DAT
8.7
8.7
8.54 8.80 8.54 3,800 0 0 0
DBC
31.4
31.4
30.67 31.40 30.45 13,301,600 0 0 0
DBD
40.6
40.6
40.60 40.90 40 33,200 0 0 0
DBM
29.9
29.9
31.30 31.30 29.90 500 0 0 0
DBT
12.0
12.0
12 12.05 11.50 10,800 0 0 0
DC1
6.2
6.2
5.20 6.20 5.20 200 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DC4
10.7
10.7
10.65 10.80 10.55 94,700 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 5,600 0 0 0
DCL
28.0
28.0
28.75 28.80 27.95 225,200 0 0 0
DCM
40.4
40.4
40.80 41.80 40.30 5,803,600 0 0 0
DCR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.8
3.8
3.70 3.90 3.70 205,600 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
8.3
8.3
8.60 8.60 8.10 3,300 0 0 0
DDV
22.9
22.9
22.30 23.90 22.30 3,367,700 0 0 0
DFC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DFF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DGC
128
128
128.20 129.50 126.80 2,412,800 0 0 0
DGT
6.8
6.8
5.70 7.30 5.70 681,100 0 0 0
DGW
49.8
49.8
49.66 49.89 49.13 1,656,700 0 0 0
DHA
43.3
43.3
43.30 43.55 42.80 44,300 0 0 0
DHB
12.8
12.8
12.50 12.80 11.80 145,000 0 0 0
DHC
40.4
40.4
40.40 40.50 39.95 288,500 0 0 0
DHD
22
22
22 22 22 0 0 0 0
DHG
108.2
108.2
108.37 108.47 107.98 33,900 0 0 0
DHM
9.4
9.4
9.49 9.50 9.39 61,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 900 0 0 0
DHT
59.7
59.7
57.80 59.90 57.30 130,600 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.5
4.5
4.60 4.80 4.40 31,200 0 0 0
DIG
26.5
26.5
26.30 26.70 26.30 7,136,100 0 0 0
DIH
19.1
19.1
19.20 19.20 18.90 5,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
5.1
5.1
5 5.10 4.90 634,800 0 0 0
DLD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DLG
2.0
2.0
2 2.02 2 480,400 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
62.7
62.7
61.42 62.68 61.42 18,900 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
20.8
20.8
20.78 20.78 20.78 100 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
18
18
18 18 18 0 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNH
51.7
51.7
51.70 51.70 51.70 300 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.9
20.9
19.10 20.90 19.10 2,100 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
35.8
35.8
37.12 37.12 35.77 2,200 0 0 0
DOC
8.2
8.2
8.24 8.24 8.24 2,000 0 0 0
DOP
12
12
12.10 12.10 12 300 0 0 0
DP1
37.3
37.3
37.23 37.33 37.23 400 0 0 0
DP2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DP3
63
63
63.10 63.40 63 5,100 0 0 0
DPG
59.7
59.7
59.50 60.60 59 1,350,000 0 0 0
DPH
45
45
45 45 45 100 0 0 0
DPM
36.5
36.5
37.05 37.43 36.44 5,045,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
44.8
44.8
44.50 45.50 44.40 862,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.8
14.8
14.65 14.80 14.65 11,500 0 0 0
DRC
36.5
36.5
36.35 37.10 36.35 1,524,700 0 0 0
DRG
9.3
9.3
9.40 9.50 9.20 13,400 0 0 0
DRH
3.3
3.3
3.33 3.38 3.30 549,000 0 0 0
DRI
13.3
13.3
11.98 13.44 11.98 1,674,800 0 0 0
DRL
62.7
62.7
62.72 62.72 62.72 1,500 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSC
25.4
25.4
24.90 25.50 24.60 456,000 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.2
4.2
4.60 4.60 4.20 2,200 0 0 0
DSN
57.2
57.2
57.20 57.60 57 6,500 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
3.7
3.7
3.60 3.70 3.50 107,900 0 0 0
DTA
4.1
4.1
4.24 4.26 4.12 4,900 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DTC
5.7
5.7
5.40 5.70 5.40 13,600 0 0 0
DTD
34.1
34.1
31.30 34.10 31.30 2,028,200 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.1
3.1
3.10 3.10 3 6,700 0 0 0
DTK
14
14
14 14.40 13.50 11,500 0 0 0
DTL
14.1
14.1
14.10 14.10 14.10 300 0 0 0
DTP
140
140
140 140 139 1,900 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 0 0 0 0
DVC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
10.7
10.7
10.58 10.75 10.50 788,600 0 0 0
DVN
23.9
23.9
23.17 24.53 23.17 168,000 0 0 0
DVP
76
76
76.30 76.50 75.50 12,400 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DWS
13.2
13.2
13.20 13.20 13.20 200 0 0 0
DXG
14.5
14.5
14.40 14.80 14.30 8,320,300 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.2
13.2
13.40 13.40 13.20 409,400 0 0 0
DXS
6.2
6.2
6.13 6.39 6.13 5,806,500 0 0 0
DXV
5.6
5.6
5.25 5.55 5.25 6,100 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
13.3
13.3
13.40 13.40 13.30 1,200 0 0 0
EBS
11
11
11 11 11 800 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
18.9
18.9
18.95 19.05 18.85 10,096,500 0 0 0
EIC
22
22
22 22 22 0 0 0 0
EID
26.5
26.5
25.60 26.50 25.60 36,800 0 0 0
EIN
3.3
3.3
3.40 3.40 3.30 15,500 0 0 0
ELC
25.6
25.6
24.80 25.65 24.60 1,851,900 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
35.7
35.7
33.87 35.71 33.87 1,000 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
EPH
15.2
15.2
15.20 15.20 15.20 2,800 0 0 0
EVE
14.3
14.3
14.20 14.25 14 159,900 0 0 0
EVF
14.8
14.8
14.05 14.80 14.05 10,881,000 0 0 0
EVG
7.3
7.3
7.14 7.32 7.05 4,523,000 0 0 0
EVS
7.5
7.5
7.50 7.60 7.40 81,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4 4.07 4 42,300 0 0 0
FCN
14.6
14.6
14.10 14.55 14.10 313,800 0 0 0
FCS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
FDC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
FIC
12.9
12.9
12.90 13.10 12.90 11,600 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
7.2
7.2
7.09 7.20 7.09 216,700 0 0 0
FIT
4.5
4.5
4.47 4.49 4.45 281,500 0 0 0
FMC
52
52
50.50 52.20 50.50 150,300 0 0 0
FOC
90.4
90.4
92.12 92.12 89.29 84,300 0 0 0
FOX
101.6
101.6
102 103 98.70 283,100 0 0 0
FPT
137.5
137.5
139.10 139.30 136 9,676,100 0 0 0
FRC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 0 0 0 0
FRT
181.9
181.9
183 183 179.10 650,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.4
40.4
40.38 40.38 40.38 3,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
43.8
43.8
42.55 43.90 42.05 3,546,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.1
8.1
8.20 8.40 7.80 889,100 0 0 0
GAS
71.9
71.9
71.89 71.89 71.35 1,535,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.9
20.9
20.90 20.90 20.90 1,100 0 0 0
GDA
33.4
33.4
31.80 33.40 31.80 474,300 0 0 0
GDT
31.7
31.7
31.15 31.70 31.10 62,800 0 0 0
GDW
32.4
32.4
32.38 32.96 30.66 2,500 0 0 0
GEE
41
41
39.50 41 38.90 245,000 0 0 0
GEG
15.0
15.0
15.24 15.24 14.81 2,253,100 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
23.7
23.7
22.95 23.70 22.90 19,192,400 0 0 0
GGG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.4
30.4
30.50 30.60 30.30 47,500 0 0 0
GIC
14.9
14.9
14.40 15.20 14.40 2,000 0 0 0
GIL
34.3
34.3
33.50 34.55 33.50 778,800 0 0 0
GKM
36.5
36.5
36.40 37.80 35 66,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
35.6
35.6
36.60 36.60 33.89 400 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.52 8.52 8.52 200 0 0 0
GMD
82.8
82.8
81.90 83.16 80.92 2,350,200 0 0 0
GMH
9.0
9.0
8.95 8.96 8.95 600 0 0 0
GMX
19
19
19.50 19.50 19 2,000 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 200 0 0 0
GPC
4.9
4.9
4.90 5 4.70 221,100 0 0 0
GSM
21.2
21.2
21.20 21.20 21.20 100 0 0 0
GSP
13
13
12.85 13.10 12.80 386,100 0 0 0
GTA
11.2
11.2
11 11.40 10.35 10,200 0 0 0
GTD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
38
38
37.40 38.50 37.15 8,135,400 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 0 0 0 0
H11
5.2
5.2
5.30 5.30 5.20 3,000 0 0 0
HAC
14.1
14.1
14.10 14.10 14.10 3,100 0 0 0
HAD
14.3
14.3
14.31 14.31 14.31 0 0 0 0
HAF
17
17
20.50 20.50 16.40 4,700 0 0 0
HAG
12.0
12.0
11.75 12.10 11.70 10,769,000 0 0 0
HAH
45.8
45.8
46.75 46.75 45.25 6,788,500 0 0 0
HAM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAN
11.3
11.3
10.20 11.30 10.20 35,300 0 0 0
HAP
4.7
4.7
4.62 4.69 4.59 46,800 0 0 0
HAR
4.2
4.2
4.26 4.45 4.18 727,900 0 0 0
HAS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAT
47
47
47 47 47 0 0 0 0
HAV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HAX
16.5
16.5
16.45 16.80 16.25 1,692,300 0 0 0
HBC
7.5
7.5
7.40 7.51 7.38 813,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HBS
8.4
8.4
8.61 8.61 8.35 160,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.0
25.0
25.03 25.03 25.03 0 0 0 0
HCB
25
25
25 25 25 0 0 0 0
HCC
12.1
12.1
12 12.10 12 300 0 0 0
HCD
11.6
11.6
11.35 11.65 11.35 909,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.5
27.5
26.89 27.57 26.79 7,553,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.8
19.8
19.50 19.80 19.50 10,600 0 0 0
HD6
18
18
17.70 18.50 17 7,400 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 400 0 0 0
HDA
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
HDB
24.3
24.3
23.34 24.30 23.34 14,658,800 0 0 0
HDC
25.4
25.4
25.22 25.48 25.22 1,273,700 0 0 0
HDG
30.5
30.5
30.90 31.25 30.30 6,501,800 0 0 0
HDM
32
32
31.70 32 31.70 2,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
HEC
63
63
62.90 63 62.90 700 0 0 0
HEJ
9.6
9.6
9.50 9.60 9.50 500 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.4
9.4
9.70 9.70 9.43 200 0 0 0
HFC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.4
8.4
8.40 8.40 8.40 2,000 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
9.4
9.4
9.35 9.37 9.20 297,100 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.7
5.7
5.58 5.78 5.51 4,205,500 0 0 0
HHV
12.1
12.1
12.05 12.10 11.95 3,227,800 0 0 0
HID
3.0
3.0
3.07 3.07 3 293,100 0 0 0
HIG
10.3
10.3
10.40 10.40 10 17,000 0 0 0
HII
6.1
6.1
6.08 6.14 6.08 109,400 0 0 0
HIO
24.6
24.6
26.90 26.90 23.80 33,500 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.0
33.0
33.00 33.00 33.00 400 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.8
8.8
8.50 8.80 8.40 11,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255.6
255.6
255.60 255.60 255.60 0 0 0 0
HLC
13.9
13.9
13.40 13.90 13.20 3,000 0 0 0
HLD
25.8
25.8
26 26 25.70 3,800 0 0 0
HLO
24
24
24 24 24 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.8
11.8
11.63 11.77 11.63 28,600 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HMR
27.5
27.5
24.80 27.50 24.50 86,500 0 0 0
HMS
31.2
31.2
31.50 31.50 31.20 3,400 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HND
14.9
14.9
14.90 15.10 14.80 62,600 0 0 0
HNF
22.5
22.5
22.50 22.50 22.50 1,400 0 0 0
HNG
5.2
5.2
5.30 5.36 5.21 2,656,500 0 0 0
HNI
26.3
26.3
23.70 26.30 23 10,700 0 0 0
HNM
9.4
9.4
9.30 9.40 9.20 23,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.40 4.30 22,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24.9
24.9
25.04 25.04 24.94 1,700 0 0 0
HPG
29
29
28.80 29.20 28.75 22,548,200 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
72
72
72 73 70 2,700 0 0 0
HPT
22.2
22.2
22.20 22.20 22.20 100 0 0 0
HPW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HPX
6.1
6.1
6.04 6.11 5.95 1,520,000 0 0 0
HQC
3.8
3.8
3.79 3.83 3.78 2,390,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.1
49.1
49.05 49.05 49.05 100 0 0 0
HRT
13.7
13.7
13.90 15.50 12.80 299,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25.2
25.2
25.40 25.50 24.90 12,808,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
5.0
5.0
5 5 4.95 91,900 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.8
4.8
4.90 4.90 4.80 168,900 0 0 0
HT1
13.6
13.6
13.60 13.65 13.50 770,900 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.70 4.70 4.40 23,000 0 0 0
HTG
37.7
37.7
36.90 38.30 36.90 34,400 0 0 0
HTI
15.9
15.9
15.80 15.85 15.80 19,300 0 0 0
HTL
21.5
21.5
21.50 21.94 21.06 66,300 0 0 0
HTM
12
12
10.90 12 10.90 5,800 0 0 0
HTN
12
12
11.80 12.15 11.70 557,700 0 0 0
HTP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HU1
5.9
5.9
5.94 5.94 5.94 300 0 0 0
HU4
14
14
14.20 14.20 13.70 8,500 0 0 0
HU6
6.1
6.1
6.20 6.20 6.10 2,300 0 0 0
HUB
18.5
18.5
18.55 18.60 18.45 35,800 0 0 0
HUG
34.9
34.9
34.93 34.93 34.93 0 0 0 0
HUT
17.6
17.6
17.30 18 17.30 2,948,200 0 0 0
HVA
6.9
6.9
6.90 6.90 6.40 46,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.04 8.33 8 834,200 0 0 0
HVN
34.6
34.6
35.60 35.80 34.40 5,575,300 0 0 0
HVT
89.1
89.1
83.40 90.70 81.70 69,200 0 0 0
HVX
2.9
2.9
2.85 2.85 2.85 5,100 0 0 0
HWS
15.5
15.5
15.37 15.56 15.37 11,900 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
ICF
5.7
5.7
5.60 5.70 5.10 17,200 0 0 0
ICG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ICI
7.8
7.8
9 9 7.80 3,300 0 0 0
ICN
43
43
42.90 43 42.90 400 0 0 0
ICT
13.5
13.5
14.03 14.03 13.21 352,700 0 0 0
IDC
62.5
62.5
62 62.70 61.80 1,429,200 0 0 0
IDI
10.2
10.2
9.92 10.25 9.92 4,163,400 0 0 0
IDJ
6.6
6.6
6.40 6.60 6.40 1,007,900 0 0 0
IDP
266
266
266 266 266 100 0 0 0
IDV
39.6
39.6
39.70 40.10 39.40 45,400 0 0 0
IFS
30.8
30.8
30.66 31.04 30.66 18,600 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.6
15.6
15.25 15.65 15.25 4,797,700 0 0 0
ILA
4.9
4.9
4.90 4.90 4.90 20,400 0 0 0
ILB
34.5
34.5
34.63 34.68 34.39 25,600 0 0 0
ILC
6.3
6.3
8.10 8.10 6.30 1,500 0 0 0
ILS
12.2
12.2
13 13.20 10.90 4,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
36.2
36.2
34.48 36.19 34.21 234,200 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
ING
8.1
8.1
8.10 8.10 8.10 0 0 0 0
INN
52
52
52 52.50 52 3,500 0 0 0
IPA
13.9
13.9
13.90 14 13.80 386,500 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ISH
28
28
27.80 30.80 27.80 8,600 0 0 0
IST
32.3
32.3
32.25 32.25 32.25 0 0 0 0
ITA
4.7
4.7
4.68 4.77 4.68 1,447,300 0 0 0
ITC
12.0
12.0
11.85 12.05 11.75 732,100 0 0 0
ITD
18.4
18.4
18.90 18.90 18.20 295,700 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 175,600 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
IVS
11.6
11.6
11.50 11.80 11.40 81,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.5
3.5
3.46 3.53 3.46 299,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.0
29.0
28.65 29.10 28.60 3,211,800 0 0 0
KCB
8.9
8.9
9.00 9.00 8.72 3,600 0 0 0
KCE
10.9
10.9
10.86 10.86 10.86 0 0 0 0
KDC
57.1
57.1
56.70 57.10 56.40 725,400 0 0 0
KDH
37.5
37.5
37.10 37.50 36.90 2,656,300 0 0 0
KDM
18.8
18.8
18.10 18.80 18.10 5,400 0 0 0
KGM
7.6
7.6
7.60 7.70 7.50 28,000 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.7
5.7
5.68 5.72 5.60 3,147,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.2
10.2
10.15 10.20 10 60,800 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KHW
25.8
25.8
25.76 25.76 25.76 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6.3
6.3
6.40 6.40 6.20 600 0 0 0
KLB
11.9
11.9
11.80 12 11.70 22,500 0 0 0
KMR
3.5
3.5
3.50 3.52 3.50 19,500 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 39.70 39.10 327,000 0 0 0
KPF
3.3
3.3
3.30 3.40 3.26 135,900 0 0 0
KSB
21.3
21.3
21 21.30 20.85 2,665,900 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
KSF
41.2
41.2
40.50 41.30 40.40 23,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.50 3.70 3.50 401,500 0 0 0
KST
12.0
12.0
12.00 12.00 12.00 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.5
20.5
20.48 20.48 20.48 0 0 0 0
KTS
46
46
46 47 46 5,500 0 0 0
KTT
3
3
3 3 3 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
19.8
19.8
19.75 19.75 19.75 0 0 0 0
L12
4.5
4.5
4.40 4.50 4.40 1,700 0 0 0
L14
34.3
34.3
34.10 34.49 33.80 84,800 0 0 0
L18
37.4
37.4
37.50 37.50 37.21 47,500 0 0 0
L40
23.4
23.4
23.40 23.40 23.40 1,900 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.2
3.2
3.10 3.20 3.10 9,300 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16
16
15.80 16 15.80 10,200 0 0 0
LAI
39.2
39.2
39.15 39.15 39.15 100 0 0 0
LAS
27.2
27.2
24.78 27.18 24.78 4,014,400 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23
23
23 23 23 900 0 0 0
LBM
28.5
28.5
28 28.75 27.80 104,300 0 0 0
LCC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.1
11.1
10.88 11.07 10.83 2,244,000 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.8
2.8
2.80 2.82 2.75 1,191,100 0 0 0
LDP
18.2
18.2
18.20 18.30 18.20 400 0 0 0
LDW
15.5
15.5
15.49 15.49 15.49 0 0 0 0
LEC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
3.1
3.1
3.08 3.09 3.02 54,700 0 0 0
LGM
13.2
13.2
13.20 13.20 13.20 0 0 0 0
LHC
74.4
74.4
75.15 75.15 73.39 76,600 0 0 0
LHG
39.8
39.8
40.17 40.84 39.55 311,500 0 0 0
LIC
25
25
26.10 26.70 25 18,300 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 417,400 0 0 0
LIX
39.1
39.1
38.50 39.15 38.40 186,400 0 0 0
LKW
33.1
33.1
37.78 37.78 33.06 200 0 0 0
LLM
12.6
12.6
12.80 13.70 12.40 5,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
19
19
19 19 19 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 4,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
32.0
32.0
32.20 32.50 31.65 5,545,400 0 0 0
LPT
9.6
9.6
9.70 9.70 9.40 12,100 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
11.7
11.7
12 12 11.60 12,100 0 0 0
LSS
13.7
13.7
13.35 13.90 13.20 1,584,700 0 0 0
LTC
7
7
7 7 7 0 0 0 0
LTG
21.7
21.7
21.70 21.70 21.40 232,900 0 0 0
M10
25.3
25.3
24.30 25.40 24.30 15,400 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
20.6
20.6
20.10 21 19.90 6,700 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
23.2
23.2
22.80 23.15 22.65 13,428,600 0 0 0
MBG
4
4
4 4.10 4 322,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.4
28.4
28.45 28.78 28.03 3,497,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.1
9.1
9.10 9.10 9.10 9,100 0 0 0
MCH
218.4
218.4
218.50 218.50 216.50 86,300 0 0 0
MCM
41
41
41.20 41.20 40.65 139,700 0 0 0
MCO
20.2
20.2
19.80 20.20 19.50 25,300 0 0 0
MCP
28.3
28.3
28.10 28.30 28 5,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MDF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MDG
11.7
11.7
11.65 11.70 11.65 500 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
26.9
26.9
26.87 26.87 26.87 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.8
43.8
46.70 46.80 43 264,800 0 0 0
MGC
5.4
5.4
5.50 5.50 5.30 6,300 0 0 0
MGG
27.4
27.4
30 30 27.40 300 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MH3
33.5
33.5
32.71 33.59 32.71 1,800 0 0 0
MHC
8.7
8.7
8.75 8.77 8.65 41,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
21.5
21.5
19.90 21.90 19 16,100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
23.6
23.6
22.90 24.05 22.60 2,050,300 0 0 0
MKP
30
30
30 30 30 1,000 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
13 13.80 13 300 0 0 0
MML
28.1
28.1
28.80 28.80 27.90 31,300 0 0 0
MNB
25
25
25 25 25 200 0 0 0
MND
10
10
10 10 10 700 0 0 0
MPC
18.5
18.5
18.50 18.60 18.10 124,900 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
18.4
18.4
19.42 19.42 18.43 11,000 0 0 0
MRF
31.8
31.8
31.80 31.80 31.80 0 0 0 0
MSB
11.2
11.2
11.12 11.27 11.08 3,672,800 0 0 0
MSH
49.3
49.3
50.80 50.90 49.30 227,600 0 0 0
MSN
76.5
76.5
76.20 76.50 75.50 5,982,100 0 0 0
MSR
15
15
15 15 14.70 258,000 0 0 0
MST
5.5
5.5
5.30 5.50 5.20 919,400 0 0 0
MTA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
9
9
9 9 9 300 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.7
6.7
6.70 7.40 6.70 3,300 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 400 0 0 0
MTS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.1
21.1
21.10 21.40 21.10 11,000 0 0 0
MVC
10
10
10.20 10.20 10 66,200 0 0 0
MVN
51.4
51.4
50.10 53 50.10 45,900 0 0 0
MWG
66.8
66.8
67.20 67.20 66.30 7,977,800 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
17.1
17.1
17.18 17.18 16.95 73,300 0 0 0
NAG
11.6
11.6
11.60 11.70 11.50 287,400 0 0 0
NAP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NAS
24.2
24.2
25 25 24.20 700 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.3
17.3
17.40 17.40 17.20 600 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
24.8
24.8
24.80 25 24.45 27,500 0 0 0
NBC
12.3
12.3
12.10 12.40 12.10 181,900 0 0 0
NBE
12.4
12.4
12.50 12.50 12.40 3,200 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NBT
16.3
16.3
16.34 16.34 16.34 200 0 0 0
NBW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
NCG
11.5
11.5
11.70 11.70 11.50 85,800 0 0 0
NCS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
NCT
96
96
99 99.10 96 26,000 0 0 0
ND2
33.1
33.1
33.13 33.13 33.13 1,000 0 0 0
NDC
128.1
128.1
128.10 128.10 128.10 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.6
12.6
12.40 12.90 12.40 1,046,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.6
6.6
6.70 6.70 6.40 8,800 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.10 6.20 6.10 500 0 0 0
NED
7.2
7.2
7.10 7.20 7 122,600 0 0 0
NEM
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NET
93.4
93.4
93.39 93.39 93.39 700 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
30.9
30.9
30.70 31.90 30.30 1,008,100 0 0 0
NHC
30
30
30 30 30 0 0 0 0
NHH
17.5
17.5
17.35 17.70 17.15 351,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
11.60 11.70 11.60 5,300 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
19
19
19 19 19 0 0 0 0
NKG
25.4
25.4
25.50 25.60 25.10 4,788,500 0 0 0
NLG
43.4
43.4
44.60 44.60 43.30 2,322,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.5
18.5
18.59 18.59 18.20 6,100 0 0 0
NNT
53
53
53 53 53 0 0 0 0
NO1
6.8
6.8
6.76 6.79 6.73 277,100 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.7
4.7
4.70 4.70 4.60 240,800 0 0 0
NS2
18
18
18 18 18 200 0 0 0
NSC
77.8
77.8
78 78 77 2,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.4
5.4
5.30 5.40 5.20 36,900 0 0 0
NSL
21
21
21 21 21 300 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
9.50 10.44 9.50 16,300 0 0 0
NT2
22.3
22.3
21.90 22.45 21.85 944,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
218.8
218.8
218.80 219 217.90 4,200 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
54.4
54.4
54.43 54.43 54.43 2,200 0 0 0
NTL
25.0
25.0
24.65 25.50 24.60 2,634,500 0 0 0
NTP
56.4
56.4
57.20 58 56.20 260,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NTW
15.1
15.1
15.11 15.11 15.11 1,900 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 100 0 0 0
NVB
10
10
9.80 10 9.80 73,300 0 0 0
NVL
13.3
13.3
13.25 13.40 13.25 6,543,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.8
9.8
10 10.50 9.68 28,500 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
OCB
12.1
12.1
12.08 12.17 11.96 1,782,200 0 0 0
OCH
6.3
6.3
6.30 6.40 6.20 31,400 0 0 0
ODE
43.3
43.3
43.20 43.40 43 22,300 0 0 0
OGC
6.0
6.0
6.08 6.08 5.95 243,900 0 0 0
OIL
14.0
14.0
14.40 14.70 13.71 4,557,000 0 0 0
ONE
6.6
6.6
6.70 6.70 6.50 79,900 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
24 24 23.95 900 0 0 0
ORS
13.5
13.5
13.40 13.55 13.20 2,284,200 0 0 0
PAC
52
52
52.50 52.50 51.10 175,900 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
24.9
24.9
24.25 25.25 24.10 3,783,200 0 0 0
PAP
28
28
31.60 31.60 28 1,900 0 0 0
PAS
4.1
4.1
4.10 4.10 4 104,800 0 0 0
PAT
93.2
93.2
92.90 93.50 92.50 7,800 0 0 0
PBC
7.9
7.9
8.20 8.20 7.90 50,100 0 0 0
PBP
12.9
12.9
13 13 12.90 4,000 0 0 0
PBT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PC1
31.6
31.6
29.80 31.60 29.65 13,770,600 0 0 0
PCC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PCE
19.7
19.7
18.89 20.00 18.89 16,200 0 0 0
PCF
5
5
4.90 5 4.60 16,200 0 0 0
PCG
6.1
6.1
6 6.10 6 300 0 0 0
PCH
10.5
10.5
10.73 11 10.36 136,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 100 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
10.9
10.9
10.50 10.90 10.50 1,600 0 0 0
PDC
5.3
5.3
5.20 5.30 5.20 400 0 0 0
PDN
117.5
117.5
119.50 119.50 117.50 1,100 0 0 0
PDR
23.3
23.3
23.05 23.45 23.05 3,987,700 0 0 0
PDV
13.9
13.9
14.43 14.43 13.85 75,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40.5
40.5
40.50 40.50 40.50 200 0 0 0
PET
29
29
28.50 29.30 28.40 2,427,200 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 68,400 0 0 0
PGB
17.3
17.3
17.30 17.30 17.20 11,300 0 0 0
PGC
14.8
14.8
14.50 14.80 14.40 35,400 0 0 0
PGD
33.4
33.4
33.36 33.36 33.36 0 0 0 0
PGI
24
24
24 24 24 1,300 0 0 0
PGN
6.3
6.3
6.20 6.30 6.20 6,100 0 0 0
PGS
31
31
30.50 31 30.10 1,000 0 0 0
PGT
3.7
3.7
3.50 3.70 3.50 1,600 0 0 0
PGV
24.8
24.8
25 25.10 24.75 24,700 0 0 0
PHC
6.2
6.2
6.08 6.17 6.06 54,900 0 0 0
PHH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PHN
71.5
71.5
71.50 71.50 71.50 1,000 0 0 0
PHP
29
29
29.80 30.10 29 265,600 0 0 0
PHR
64.1
64.1
63.30 64.80 62.80 904,600 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
29.7
29.7
28.10 29.69 27.35 1,100 0 0 0
PIC
26.5
26.5
24.54 26.51 24.54 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.1
6.1
5.95 6.15 5.95 14,800 0 0 0
PIV
4.1
4.1
4.40 4.40 4 276,100 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
10.2
10.2
9.44 10.19 9.44 600 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
28.3
28.3
27.20 28.30 26.80 389,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PLP
5.2
5.2
5.18 5.20 5.02 37,400 0 0 0
PLX
46
46
46.60 46.60 45.80 1,997,900 0 0 0
PMB
10.8
10.8
10.84 10.93 10.75 9,000 0 0 0
PMC
79.2
79.2
86.53 86.53 79.21 2,700 0 0 0
PMG
7.4
7.4
7.40 7.40 7.40 200 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
12.4
12.4
12.36 12.36 12.36 0 0 0 0
PMS
30.4
30.4
30.40 30.40 30.40 500 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
PNC
9.6
9.6
9.70 9.70 9.60 800 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
98.7
98.7
95.40 98.90 95.10 3,955,700 0 0 0
PNP
20.9
20.9
21.31 21.40 20.93 1,300 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
24
24
25.50 25.50 23.70 38,800 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 1,400 0 0 0
POW
15.3
15.3
15.25 15.90 15.10 23,997,200 0 0 0
PPC
15.8
15.8
15.40 15.95 15.40 2,303,800 0 0 0
PPE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PPH
31.4
31.4
31.20 31.70 30.90 32,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.5
16.5
17.20 17.20 16.50 1,100 0 0 0
PPS
12
12
11.90 12 11.90 2,000 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
22.8
22.8
23 23 21 1,900 0 0 0
PRE
18.5
18.5
19.03 19.03 18.55 23,600 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
11.6
11.6
11.70 11.70 11.30 400 0 0 0
PSB
8.9
8.9
9 9.20 8.50 722,300 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.6
13.6
13.20 13.90 13.10 288,400 0 0 0
PSE
11.3
11.3
11.60 11.70 11.20 19,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.5
6.5
6.53 6.56 6.40 669,400 0 0 0
PSI
8
8
7.90 8.10 7.90 417,100 0 0 0
PSL
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
11
11
11 11 11 100 0 0 0
PSW
9.8
9.8
9.42 9.98 9.42 276,300 0 0 0
PTB
72.4
72.4
71.89 72.38 71.89 163,100 0 0 0
PTC
5.4
5.4
5.41 5.70 5.41 13,300 0 0 0
PTD
8
8
8 8 8 400 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
20.3
20.3
20.30 20.30 20.30 2,000 0 0 0
PTI
31.7
31.7
31.60 31.70 31.50 13,600 0 0 0
PTL
3.8
3.8
3.80 3.87 3.80 60,000 0 0 0
PTO
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTS
9.5
9.5
9 9.50 8.80 8,600 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
4.6
4.6
4.60 4.70 4.40 17,800 0 0 0
PTX
1.8
1.8
1.80 1.80 1.80 100 0 0 0
PV2
3.1
3.1
3 3.10 2.90 56,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.9
30.9
31 31.20 30.40 308,100 0 0 0
PVC
15.7
15.7
15.50 15.70 15.20 1,794,800 0 0 0
PVD
30.6
30.6
30.40 30.75 30.15 2,909,600 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
7.6
7.6
7.70 7.70 7.50 161,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.4
53.4
53.79 54.17 53.42 311,700 0 0 0
PVM
16.1
16.1
15.90 16.10 15.90 2,100 0 0 0
PVO
8.3
8.3
7.30 8.30 7.30 403,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
44.2
44.2
43.20 44.30 42.90 5,687,600 0 0 0
PVT
30.5
30.5
30.80 31 30.40 2,731,200 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.7
3.7
3.60 3.80 3.60 27,400 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.7
2.7
2.70 2.70 2.60 48,100 0 0 0
PXL
15
15
15.20 15.20 14.50 179,500 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3.7
3.7
3.70 3.70 3.60 118,700 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
12.1
12.1
12 12.35 11.80 872,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 100 0 0 0
QNC
6.9
6.9
6.90 6.90 6.80 700 0 0 0
QNP
37.9
37.9
37.70 37.90 37.70 400 0 0 0
QNS
49.0
49.0
48.48 49.27 48.48 869,700 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
QPH
26.9
26.9
26.92 26.92 26.92 0 0 0 0
QSP
27.3
27.3
25.10 27.40 25.10 800 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.9
12.9
12.90 12.90 12.90 3,000 0 0 0
QTP
17
17
16.70 17 16.60 1,199,200 0 0 0
RAL
146.6
146.6
144.63 147.48 144.63 16,700 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
RCC
17.8
17.8
17.80 18 17.80 600 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 6,000 0 0 0
RDP
4.8
4.8
4.73 4.85 4.73 457,200 0 0 0
REE
69.5
69.5
67 70 65.80 2,151,900 0 0 0
RIC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
RTB
25.3
25.3
26.10 26.10 25.30 3,100 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
42.6
42.6
42.60 42.60 42.60 500 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
3.8
3.8
3.80 3.80 3.80 0 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
10.8
10.8
10.76 10.86 10.67 94,700 0 0 0
SAB
57.3
57.3
56.50 58.50 55.70 1,503,200 0 0 0
SAC
26.8
26.8
27 27.20 26.50 27,200 0 0 0
SAF
54.2
54.2
54.20 54.20 54.20 100 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7
7
6.99 7.04 6.94 692,600 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SAS
36.1
36.1
36.73 37.81 35.26 43,000 0 0 0
SAV
23.8
23.8
22.30 23.85 22.30 1,325,600 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 1,000 0 0 0
SBA
32.8
32.8
32.95 33 32.80 5,300 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 17,900 0 0 0
SBD
10.2
10.2
10.50 10.50 10 97,700 0 0 0
SBG
13.3
13.3
13.10 13.35 13.05 283,600 0 0 0
SBH
60
60
60 60 60 0 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9
9
9.90 10 9 2,500 0 0 0
SBS
6.5
6.5
6.50 6.50 6.40 610,300 0 0 0
SBT
12.5
12.5
12.10 12.55 12 6,545,100 0 0 0
SBV
10.7
10.7
10.65 10.65 10.30 9,900 0 0 0
SC5
18.5
18.5
18.52 18.52 18.52 100 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
65.4
65.4
65.30 65.50 65.20 46,800 0 0 0
SCI
12.5
12.5
12.60 12.60 12.20 37,900 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 1,900 0 0 0
SCL
33.5
33.5
33.50 33.80 33.50 99,900 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
6.7
6.7
6.72 6.74 6.65 1,133,900 0 0 0
SCS
89.6
89.6
91.30 91.40 89.50 166,200 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
6.4
6.4
6.30 6.40 6.30 7,500 0 0 0
SD5
7.9
7.9
7.80 7.90 7.80 10,000 0 0 0
SD6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
13 13 12.50 48,300 0 0 0
SDA
5.9
5.9
6 6 5.70 160,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SDD
1.8
1.8
1.90 1.90 1.80 35,300 0 0 0
SDG
15.9
15.9
15.90 15.90 15.90 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
21.5
21.5
21.50 21.50 21.50 1,100 0 0 0
SDN
29.8
29.8
29.80 30 29.80 4,100 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
18.9
18.9
16.50 18.90 16.50 1,100 0 0 0
SDV
36.0
36.0
35.98 35.98 35.98 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
29.8
29.8
33 33 28.60 5,900 0 0 0
SEB
47.9
47.9
49.19 49.19 47.91 900 0 0 0
SED
21.3
21.3
21.20 21.30 20.70 10,900 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
21.6
21.6
20.80 21.60 20.55 1,500 0 0 0
SFG
14.5
14.5
14.45 14.45 14.45 107,100 0 0 0
SFI
33.1
33.1
33.10 33.30 33.10 3,800 0 0 0
SFN
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 100 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 1,000 0 0 0
SGD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SGH
39.5
39.5
39.40 39.49 39.40 6,600 0 0 0
SGI
14.3
14.3
14.20 14.30 14.20 6,200 0 0 0
SGN
86.2
86.2
86.16 86.16 84.12 22,600 0 0 0
SGP
29.4
29.4
30 30.40 28.60 340,400 0 0 0
SGR
29.1
29.1
28.20 30 28.20 145,800 0 0 0
SGS
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SGT
13.8
13.8
13.65 14 13.60 119,400 0 0 0
SHA
4.6
4.6
4.41 4.55 4.40 5,600 0 0 0
SHB
11.3
11.3
11.21 11.40 11.21 18,636,200 0 0 0
SHC
17.5
17.5
21 21 17.50 1,800 0 0 0
SHE
10.8
10.8
10.60 10.80 10.50 14,900 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.9
14.9
14.80 14.95 14.65 224,600 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 700 0 0 0
SHP
35.8
35.8
35.80 35.80 35.50 6,100 0 0 0
SHS
17.7
17.7
17.40 17.80 17.30 10,815,000 0 0 0
SID
15.6
15.6
14.20 15.60 14.20 37,100 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
36
36
40 40 36 1,100 0 0 0
SJ1
11.3
11.3
11.80 11.80 11.30 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.5
16.5
16.10 16.50 16.10 349,600 0 0 0
SJE
27.4
27.4
26.60 27.80 26.60 40,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.7
16.7
17 17 16.40 6,000 0 0 0
SJM
8.4
8.4
8.90 8.90 8.40 200 0 0 0
SJS
63
63
62.50 63.40 62.50 28,500 0 0 0
SKG
13.3
13.3
13.40 13.45 13.25 394,500 0 0 0
SKH
29
29
29 29 29 2,900 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
39.5
39.5
39.50 39.50 39.50 2,200 0 0 0
SLS
191.9
191.9
192.40 192.40 190 12,400 0 0 0
SMA
10.5
10.5
10.45 10.45 10.40 7,100 0 0 0
SMB
36.7
36.7
36.66 36.66 36.56 1,000 0 0 0
SMC
20
20
20 20.20 19.55 1,941,400 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.2
5.2
5.30 5.30 5.20 2,300 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
37
37
36.90 37 36.70 2,200 0 0 0
SP2
18
18
18 18 18 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
10.2
10.2
9.80 10.20 9.80 1,200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.4
2.4
2.40 2.40 2.30 1,700 0 0 0
SPM
11
11
10.90 11 10.90 400 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SRA
3.9
3.9
3.90 3.90 3.80 171,800 0 0 0
SRB
2.6
2.6
2.60 2.70 2.50 53,400 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
SRF
9.4
9.4
9.42 9.42 8.91 24,500 0 0 0
SRT
14.2
14.2
13.30 15 12.90 246,900 0 0 0
SSB
18.5
18.5
18.20 18.47 18.16 2,912,200 0 0 0
SSC
37
37
37 37 37 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SSH
69.5
69.5
69.20 69.60 69.20 60,300 0 0 0
SSI
34.7
34.7
34.60 34.90 34.30 10,076,200 0 0 0
SSM
5.8
5.8
5.70 5.80 5.70 5,100 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
8.7
8.7
8.86 8.86 8.50 819,600 0 0 0
STB
30.4
30.4
30.15 30.40 29.95 11,044,600 0 0 0
STC
17.2
17.2
17.30 17.30 17.20 600 0 0 0
STG
44.9
44.9
42.80 44.85 42.80 300 0 0 0
STH
8.7
8.7
8.90 8.90 8.40 2,300 0 0 0
STK
33.6
33.6
34 34.90 33.50 296,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.70 9.70 9.70 100 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
26.7
26.7
26.73 26.73 26.73 300 0 0 0
SVD
2.9
2.9
2.83 2.88 2.83 15,500 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
65
65
65 65 65 0 0 0 0
SVN
3.2
3.2
3.30 3.30 3.10 36,900 0 0 0
SVT
11.3
11.3
11.39 11.44 11.35 45,100 0 0 0
SWC
33
33
32.70 33 32.50 22,600 0 0 0
SZB
42.6
42.6
42.70 43 42.50 14,900 0 0 0
SZC
40.9
40.9
40.85 41.25 40.60 875,400 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SZG
32.9
32.9
31.89 32.86 31.89 900 0 0 0
SZL
43.8
43.8
43.70 43.80 43.50 5,100 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TA9
13.5
13.5
13.60 13.60 13.50 41,300 0 0 0
TAL
16.7
16.7
16.66 16.75 16.66 21,500 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
39.5
39.5
39.53 39.53 39.53 400 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
8
8 8 8 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23.4
23.4
23.30 23.50 23.25 11,389,200 0 0 0
TCD
6.2
6.2
6.11 6.21 6.10 669,100 0 0 0
TCH
20.3
20.3
20 20.60 19.95 11,863,900 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
35.5
35.5
35.55 35.70 35.50 21,900 0 0 0
TCM
53.8
53.8
53.80 54.40 53 2,910,700 0 0 0
TCO
12.5
12.5
12.30 12.50 12.10 60,100 0 0 0
TCR
3.7
3.7
3.66 3.66 3.66 0 0 0 0
TCT
20.5
20.5
20.80 20.80 20.50 2,900 0 0 0
TCW
32.4
32.4
32.90 32.90 32.20 10,400 0 0 0
TDB
40.5
40.5
40.50 40.80 40.50 2,100 0 0 0
TDC
9.5
9.5
9.43 9.65 9.42 712,900 0 0 0
TDF
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TDG
5.1
5.1
5.28 5.28 5.10 173,800 0 0 0
TDH
3.4
3.4
3.36 3.44 3.35 72,500 0 0 0
TDM
49
49
49 49 48.65 900 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.7
30.7
30.09 30.82 28.50 82,600 0 0 0
TDS
16.9
16.9
17.20 17.20 16 64,500 0 0 0
TDT
7.2
7.2
7.20 7.20 7 90,800 0 0 0
TDW
48.4
48.4
48.40 48.40 48.40 100 0 0 0
TED
57.5
57.5
57.50 57.50 57.50 0 0 0 0
TEG
9.4
9.4
9.53 9.55 9.20 167,700 0 0 0
TEL
11
11
11 11 10.80 15,700 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.5
17.5
17.50 17.50 17.50 1,500 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 200 0 0 0
THD
35.6
35.6
35.30 35.80 35.30 23,600 0 0 0
THG
41.4
41.4
41.40 41.60 41.30 15,500 0 0 0
THM
7.9
7.9
7.91 7.91 7.91 3,500 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THS
10.5
10.5
11.60 11.60 10.50 600 0 0 0
THT
12.3
12.3
12.30 12.40 12.20 3,400 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
26.3
26.3
26 26.80 25.50 93,300 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
TIG
15.2
15.2
15.80 15.80 15.20 2,938,100 0 0 0
TIN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TIP
26.1
26.1
25.70 26.10 25.55 1,148,200 0 0 0
TIS
6.3
6.3
6.30 6.50 6.10 217,900 0 0 0
TIX
33.1
33.1
33.10 33.10 33.10 2,500 0 0 0
TJC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
TKU
15
15
15 15 15 0 0 0 0
TL4
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLD
5.2
5.2
5.18 5.18 5.05 42,100 0 0 0
TLG
53.5
53.5
54.12 54.12 53.04 80,200 0 0 0
TLH
8.3
8.3
8.26 8.39 8.17 2,507,100 0 0 0
TLI
4.3
4.3
4.40 4.50 4.30 3,900 0 0 0
TLP
7.7
7.7
7.40 7.70 7.40 4,400 0 0 0
TLT
22.2
22.2
29.99 29.99 22.23 1,000 0 0 0
TMB
84.1
84.1
74.30 85 74.30 42,300 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 300 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 100 0 0 0
TMP
68.5
68.5
70 70 68.50 1,600 0 0 0
TMS
49.6
49.6
49.80 50.49 49.60 8,100 0 0 0
TMT
11.7
11.7
11.50 11.70 11.45 8,400 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.3
10.3
10.28 10.28 10.28 0 0 0 0
TN1
11.6
11.6
11.67 11.67 11.63 2,100 0 0 0
TNA
4.7
4.7
4.65 4.85 4.65 101,000 0 0 0
TNB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TNC
38.3
38.3
38.28 38.28 38.28 100 0 0 0
TNG
25.3
25.3
25.63 26.09 25.18 3,254,200 0 0 0
TNH
26.6
26.6
26.30 26.86 25.69 1,553,500 0 0 0
TNI
2.6
2.6
2.65 2.65 2.56 216,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.0
5.0
4.98 5.03 4.94 97,200 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
TOS
58.9
58.9
59 59 58.70 21,600 0 0 0
TOT
17.4
17.4
18.06 18.49 17.28 4,100 0 0 0
TOW
20
20
20 20 20 0 0 0 0
TPB
17.9
17.9
17.75 18 17.70 7,756,600 0 0 0
TPC
6.0
6.0
6.03 6.03 6.03 2,300 0 0 0
TPH
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TPP
11.9
11.9
11.10 12 11.10 7,500 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TRA
80.5
80.5
80.50 80.50 80.50 100 0 0 0
TRC
42
42
42.30 42.90 42 51,300 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
8.3
8.3
7.90 8.30 7.90 7,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.1
50.1
51.50 51.50 49.60 3,600 0 0 0
TSC
3.1
3.1
3.09 3.10 3.07 330,900 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TSG
18
18
18 18 18 500 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
11.2
11.2
11 11.20 10.90 640,900 0 0 0
TTC
10.6
10.6
10.60 10.60 10.60 200 0 0 0
TTD
73.8
73.8
73.81 73.81 73.81 0 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.9
3.9
3.86 3.90 3.84 644,300 0 0 0
TTG
17
17
17 17 17 1,600 0 0 0
TTH
4.1
4.1
4.10 4.20 4 194,600 0 0 0
TTL
8.9
8.9
9.20 9.20 8.20 400 0 0 0
TTN
19.8
19.8
20.60 20.60 19.50 863,100 0 0 0
TTP
96
96
108.90 108.90 95.80 1,700 0 0 0
TTS
5.4
5.4
4.30 5.40 4.30 200 0 0 0
TTT
33.2
33.2
33.20 33.20 33.20 100 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23.1
23.1
23.29 23.29 23.10 9,900 0 0 0
TV2
38.0
38.0
35.05 39.30 35.05 4,793,500 0 0 0
TV3
13.1
13.1
12.80 13.10 12.80 3,200 0 0 0
TV4
14.3
14.3
14.30 14.30 14.20 7,100 0 0 0
TV6
10
10
7.50 10 7.50 18,600 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.6
9.6
9.40 9.62 9.26 541,400 0 0 0
TVC
11.8
11.8
11.60 12.10 11.50 1,279,900 0 0 0
TVD
12.9
12.9
12.80 12.90 12.70 19,200 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
11.7
11.7
11 11.90 10.80 1,808,000 0 0 0
TVS
25
25
24.80 25.35 24.50 744,400 0 0 0
TVT
17.2
17.2
16.80 17.20 16.60 20,800 0 0 0
TW3
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TXM
10.6
10.6
10.20 10.60 10.20 64,100 0 0 0
TYA
11
11
10.90 11 10.90 10,700 0 0 0
UCT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
UDJ
9.2
9.2
9.40 9.50 9.20 35,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
UIC
39.0
39.0
38.95 38.95 38.95 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.9
9.9
9.60 9.90 9.60 25,100 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
20
20
20 20 20 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
14
14
14 14 14 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
6.90 7 6.90 900 0 0 0
VAB
10
10
9.90 10 9.80 508,500 0 0 0
VAF
14
14
14 14 14 200 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VBB
10.5
10.5
11 11 10.50 4,100 0 0 0
VBC
19.9
19.9
20 20.10 19.90 4,500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.50 2,800 0 0 0
VC2
8.5
8.5
8.60 8.70 8.40 154,300 0 0 0
VC3
26.5
26.5
26.52 26.70 25.98 383,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
18.1
18.1
18.12 18.12 18.12 100 0 0 0
VC7
11.7
11.7
11.60 12 11.60 370,800 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 6,500 0 0 0
VCA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VCB
88.1
88.1
87.50 88.40 86.70 1,549,000 0 0 0
VCC
10.1
10.1
10.10 10.10 9.90 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
227 227.80 220 900 0 0 0
VCG
19.5
19.5
18.75 19.50 18.55 4,876,800 0 0 0
VCI
36.6
36.6
36.14 36.71 35.99 4,239,800 0 0 0
VCM
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VCP
24.7
24.7
25 25.30 24.20 259,500 0 0 0
VCR
23.6
23.6
23.60 23.60 23.60 3,400 0 0 0
VCS
78.5
78.5
76 78.50 76 353,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.5
30.5
30.50 30.50 30.50 0 0 0 0
VCX
4.1
4.1
4.10 4.10 4.10 4,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
19.0
19.0
19.04 19.04 19.04 0 0 0 0
VDP
37.6
37.6
38 38.20 37.50 7,600 0 0 0
VDS
23.4
23.4
22.80 23.75 22.65 2,415,500 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.5
3.5
3.80 3.80 3.30 38,900 0 0 0
VE3
8
8
8 8 8 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.9
5.9
5.60 6.10 5.60 17,500 0 0 0
VE9
1.9
1.9
2.10 2.10 1.90 58,300 0 0 0
VEA
46.5
46.5
45 47.30 44.90 2,474,000 0 0 0
VEC
9.5
9.5
9.70 9.80 9.20 36,100 0 0 0
VEF
215
215
215 215 213.20 7,800 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
27.3
27.3
30 30 27.30 5,700 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
81.8
81.8
81.89 82.29 81.01 49,000 0 0 0
VFR
15.2
15.2
15.40 15.40 15.20 1,400 0 0 0
VGC
53.4
53.4
53 53.80 53 336,100 0 0 0
VGG
39
39
38.60 39 38.10 4,900 0 0 0
VGI
107.9
107.9
107.40 108.70 106 654,800 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.7
28.7
28.39 28.68 27.99 5,600 0 0 0
VGR
57.9
57.9
57.86 57.86 57.86 200 0 0 0
VGS
37.3
37.3
37.24 37.81 36.95 1,090,300 0 0 0
VGT
17.5
17.5
17.40 18.20 17.30 5,906,600 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 20,000 0 0 0
VHC
73.9
73.9
73.40 74.40 73.20 864,300 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VHE
3.1
3.1
3.10 3.20 3 103,600 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 229,000 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 500 0 0 0
VHL
11.2
11.2
11.60 11.60 11.20 900 0 0 0
VHM
38.3
38.3
38 38.30 37.80 8,194,900 0 0 0
VIB
18.3
18.3
18.25 18.38 18.16 4,017,200 0 0 0
VIC
40.8
40.8
40.50 40.95 40.15 2,286,700 0 0 0
VID
5.5
5.5
5.49 5.52 5.49 4,900 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
19.0
19.0
18.77 18.96 18.10 28,700 0 0 0
VIG
7.4
7.4
7.30 7.40 7.20 240,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.8
23.8
23.82 23.82 23.82 0 0 0 0
VIN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIP
15.4
15.4
14.60 15.40 14.45 3,326,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
19
19
19 19 19 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
14.5
14.5
14.09 14.51 14.09 13,005,100 0 0 0
VJC
101.4
101.4
101 101.50 100.60 942,900 0 0 0
VLA
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VLB
34.9
34.9
34.80 35 34.60 98,000 0 0 0
VLC
21.7
21.7
21.30 21.80 21.10 811,900 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
11.2
11.2
11.20 12 10.60 71,200 0 0 0
VLP
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VLW
26.0
26.0
26.78 26.78 26.03 400 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7 7.09 6.91 13,300 0 0 0
VMD
18.3
18.3
17.65 18.30 17.65 6,600 0 0 0
VMG
4.1
4.1
4.50 4.70 4.10 2,500 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.4
24.4
22 24.40 22 500 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
22.6
22.6
22.70 22.80 22.10 40,400 0 0 0
VNB
12.2
12.2
12 12.20 12 69,500 0 0 0
VNC
39
39
39 39 38.50 23,700 0 0 0
VND
16.0
16.0
15.81 16.05 15.76 8,510,500 0 0 0
VNE
5.0
5.0
5.03 5.04 4.93 97,000 0 0 0
VNF
11.0
11.0
11.09 11.09 10.52 5,800 0 0 0
VNG
8.9
8.9
8.60 8.89 8.60 4,900 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
15.63 16.01 15.63 23,600 0 0 0
VNM
67.5
67.5
67.60 67.80 67.20 5,045,200 0 0 0
VNP
12.1
12.1
11.90 12.20 11.90 38,300 0 0 0
VNR
24.9
24.9
24.80 25.28 24.80 10,700 0 0 0
VNS
11
11
10.95 11 10.95 235,900 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
7 7 6.50 500 0 0 0
VNZ
609
609
569.90 620 569.90 1,500 0 0 0
VOC
17.8
17.8
17.80 18 17.70 14,700 0 0 0
VOS
21.9
21.9
22.50 22.50 21 6,020,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19.4
19.4
19.20 19.45 19 32,010,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
26.6
26.6
26.51 26.56 26.41 58,900 0 0 0
VPG
14.8
14.8
14.25 14.85 14.20 1,152,500 0 0 0
VPH
8.7
8.7
8.70 8.79 8.60 150,600 0 0 0
VPI
51.4
51.4
51.08 51.50 50.83 1,264,000 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
9.3
9.3
9.39 9.40 9.27 40,900 0 0 0
VRE
20.5
20.5
20.30 20.70 20.20 10,564,600 0 0 0
VRG
26.0
26.0
26.27 26.27 25.89 67,400 0 0 0
VSA
27.5
27.5
28.10 28.10 27.50 43,700 0 0 0
VSC
20.7
20.7
20.93 20.98 20.65 5,463,200 0 0 0
VSE
5.8
5.8
5.90 5.90 5.80 1,300 0 0 0
VSF
34.3
34.3
33.90 34.50 33.90 8,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
53.4
53.4
50.50 53.50 50.50 93,300 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.4
18.4
18.50 18.80 18.40 1,000 0 0 0
VSN
20
20
20.58 20.68 19.90 7,200 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.8
3.8
3.80 3.90 3.80 1,800 0 0 0
VTB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VTC
10
10
10 10.10 9.70 41,100 0 0 0
VTD
8.6
8.6
8.30 8.60 8.30 57,700 0 0 0
VTE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
8.7
8.7
9 9 8.70 1,200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 800 0 0 0
VTK
84.7
84.7
87.50 87.50 84 67,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.4
14.4
13.85 14.40 13.85 3,274,300 0 0 0
VTP
86.8
86.8
86.10 87.50 86 614,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.8
24.8
24.70 25 24.50 57,300 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VTV
5.6
5.6
5.50 5.70 5.50 149,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
11.3
11.3
10.18 11.34 10.09 412,000 0 0 0
VUA
18.3
18.3
18.20 18.30 16.10 12,000 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
10.5
10.5
10.73 10.73 10.27 20,400 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
28
28
28 28 28 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
214
214
214.90 214.90 212.50 1,000 0 0 0
WSB
48.9
48.9
48.90 48.90 48.90 0 0 0 0
WSS
5.5
5.5
5.40 5.50 5.40 9,500 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 2,500 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.7
7.7
7.60 7.70 7.50 5,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
XMP
17.0
17.0
17.01 17.01 17.01 0 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 1,400 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
YBM
10.5
10.5
10.55 10.55 10.50 2,100 0 0 0
YEG
9.9
9.9
10.35 10.40 9.90 2,861,000 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 600 0 0 0
^HASTC
245.7
245.7
243.15 245.83 242.87 66,816,407 0 0 0
^UPCOM
99.3
99.3
98.58 99.25 98.55 62,832,230 0 0 0
^VN30
1,321.8
1,321.8
1,315.28 1,322.21 1,309.15 255,974,700 0 0 0
^VNINDEX
1,293.7
1,293.7
1,286.33 1,294.15 1,283.62 757,405,945 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |