DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/07/2024

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 26/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.83 32.83 32.64 500 0 0 0
AAA
11.7
11.7
11.45 11.70 11.45 2,441,900 0 0 0
AAH
4.7
4.7
4.60 4.80 4.60 972,500 0 0 0
AAM
8
8
8.01 8.04 8 4,600 0 0 0
AAS
7.7
7.7
7.70 7.70 7.60 291,400 0 0 0
AAT
3.9
3.9
3.88 3.95 3.85 18,200 0 0 0
AAV
6.1
6.1
6 6.10 5.90 322,100 0 0 0
ABB
7.9
7.9
7.80 8 7.80 924,200 0 0 0
ABC
12.8
12.8
12.46 12.94 12.46 78,200 0 0 0
ABI
25.9
25.9
26 26 25.60 43,500 0 0 0
ABR
13
13
12.80 13 12.80 2,100 0 0 0
ABS
4.8
4.8
4.78 4.94 4.78 147,800 0 0 0
ABT
39.9
39.9
38.50 40.55 38.50 6,800 0 0 0
ABW
9.5
9.5
9.50 9.70 9.50 75,300 0 0 0
ACB
24.1
24.1
24.10 24.15 24 3,447,400 0 0 0
ACC
13.9
13.9
13.35 13.90 13.20 10,400 0 0 0
ACE
34.3
34.3
34.44 34.73 34.34 15,000 0 0 0
ACL
12.7
12.7
12.80 12.80 12.55 16,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 116,500 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
115.1
115.1
111.80 115.80 111.30 387,000 0 0 0
ADC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ADG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ADS
10.5
10.5
10.44 10.58 10.44 198,000 0 0 0
AFX
8.1
8.1
8 8.10 7.90 10,400 0 0 0
AG1
9
9
9.20 9.20 8.90 2,700 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
19.2
19.2
18.92 19.32 18.92 573,700 0 0 0
AGM
3.5
3.5
3.52 3.58 3.50 59,200 0 0 0
AGP
40.3
40.3
40.20 40.30 40 6,500 0 0 0
AGR
17.6
17.6
17.65 17.65 17.45 430,000 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.3
12.3
12.20 12.30 12.20 400 0 0 0
ALT
14.7
14.7
14.70 14.70 14.70 100 0 0 0
ALV
7
7
6.50 7 6.50 1,500 0 0 0
AMC
16.2
16.2
16.20 16.20 16.20 100 0 0 0
AME
6.3
6.3
6.20 6.30 6.20 1,100 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.7
10.7
10.59 11.17 10.30 387,900 0 0 0
AMV
3.3
3.3
3.30 3.40 3.30 150,000 0 0 0
ANT
14.9
14.9
14.90 14.90 14.80 2,100 0 0 0
ANV
33.8
33.8
33.50 33.75 33.45 1,001,000 0 0 0
APF
60.9
60.9
60.50 60.90 60.50 4,100 0 0 0
APG
10.9
10.9
10.45 11 10.45 39,500 0 0 0
APH
8.9
8.9
8.70 8.90 8.70 733,100 0 0 0
API
7.3
7.3
7.10 7.40 7.10 423,600 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13
13
13 13 13 100 0 0 0
APS
7.3
7.3
7.20 7.40 7.20 461,600 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
26.6
26.6
24.30 26.60 24.30 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.45 19.45 19.45 100 0 0 0
ASM
9.8
9.8
9.67 9.80 9.67 501,200 0 0 0
ASP
4.6
4.6
4.56 4.58 4.50 48,600 0 0 0
AST
59.9
59.9
58.60 60 58.60 2,200 0 0 0
ATA
0.7
0.7
0.70 0.80 0.70 300 0 0 0
ATB
0.6
0.6
0.70 0.70 0.60 5,300 0 0 0
ATG
3.6
3.6
3 3.80 3 2,400 0 0 0
ATS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
AVC
56
56
56 56 56 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.1
12.1
12.10 12.10 12 3,600 0 0 0
BAF
18.8
18.8
18.55 18.80 18.30 1,316,000 0 0 0
BAL
9
9
9 9 9 800 0 0 0
BAX
39.7
39.7
39.70 39.70 39.70 200 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
7.3
7.3
7 7.30 6.30 700 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BCA
15
15
14.80 15 13.60 48,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.10 8 56,300 0 0 0
BCE
6.1
6.1
5.79 6.19 5.79 96,300 0 0 0
BCF
33.2
33.2
32.23 33.21 31.36 4,100 0 0 0
BCG
7.1
7.1
7.02 7.10 6.98 3,019,800 0 0 0
BCM
72.5
72.5
69.10 73 69.10 1,909,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.7
5.7
5.80 6 5.60 2,337,400 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
32.7
32.7
32.90 32.99 32.71 3,200 0 0 0
BDT
9.6
9.6
9.50 9.60 9.40 49,200 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
44.5
44.5
44.10 45 43.45 365,200 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 9,500 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.0
37.0
36.56 37.04 36.56 1,100 0 0 0
BHP
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BIC
35.7
35.7
35.77 35.77 34.82 14,500 0 0 0
BID
46.3
46.3
46.30 46.55 45.85 1,238,300 0 0 0
BIG
7.9
7.9
8 8.10 7.80 31,900 0 0 0
BIO
16
16
16 16 16 100 0 0 0
BKC
6.4
6.4
6.50 6.50 6.40 200 0 0 0
BKG
3.9
3.9
3.88 3.90 3.82 617,200 0 0 0
BLI
12
12
11.60 12 11.60 7,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.8
42.8
42.76 42.76 42.76 300 0 0 0
BMC
18
18
17.60 18 17.60 20,900 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10
10
10.30 10.30 10 3,900 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.4
24.4
24.45 24.45 24.20 97,900 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
94.4
94.4
94 94.40 93.20 98,100 0 0 0
BMS
8.8
8.8
8.60 8.80 8.50 71,800 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.7
11.7
10.90 11.70 10.90 259,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.60 2.70 2.50 202,500 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.6
3.6
3.50 3.60 3.50 2,000 0 0 0
BRC
13.0
13.0
12.95 12.99 12.90 22,400 0 0 0
BRR
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 100 0 0 0
BSA
22.6
22.6
22.50 22.60 22.50 1,100 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSG
12.1
12.1
12.20 12.30 11.10 5,200 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
42.9
42.9
42.90 43.85 42.30 277,500 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 700 0 0 0
BSR
22
22
21.50 22.10 21.50 4,204,000 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 700 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
BTD
22
22
21 22 21 200 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
39
39
39 39 39 1,500 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 16,400 0 0 0
BTP
13.2
13.2
13.25 13.25 13.10 34,600 0 0 0
BTS
5.4
5.4
5.50 5.50 5.40 6,600 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11.6
11.6
11.45 11.64 11.36 2,087,700 0 0 0
BVG
2.2
2.2
2.10 2.20 2.10 53,700 0 0 0
BVH
43.2
43.2
43 43.20 42.70 430,600 0 0 0
BVL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
36.7
36.7
38.90 40.10 36.10 351,100 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
43.0
43.0
42.30 43 42.20 202,500 0 0 0
BWS
31.9
31.9
33 33.60 31.90 29,300 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.2
17.2
17.40 17.60 17.15 23,000 0 0 0
C47
6.0
6.0
6.02 6.10 6.02 12,400 0 0 0
C4G
9.4
9.4
9.20 9.50 9.20 667,400 0 0 0
C69
7.1
7.1
7 7.10 6.60 757,200 0 0 0
C92
3.6
3.6
3.80 3.80 3.50 16,600 0 0 0
CAB
11.5
11.5
11.80 11.80 11.50 1,000 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 12,200 0 0 0
CAG
7.9
7.9
7.90 8 7.90 7,400 0 0 0
CAN
38.8
38.8
38.80 38.80 38.80 1,100 0 0 0
CAP
50
50
50.60 50.60 49 66,200 0 0 0
CAR
22.2
22.2
22.40 22.40 22.20 500 0 0 0
CAT
18
18
18 18 18 300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
31.5
31.5
31.50 31.50 31.30 16,200 0 0 0
CC1
13.9
13.9
13.20 13.90 13.20 10,500 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
20.95 21 20.95 3,000 0 0 0
CCL
9.8
9.8
9.78 9.85 9.63 232,600 0 0 0
CCM
54
54
54 54 54 0 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CCT
11
11
11 11 11 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.4
19.4
19.20 19.35 19.15 513,500 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CDN
32
32
31.90 32 31.60 2,000 0 0 0
CDO
1.5
1.5
1.60 1.60 1.50 129,800 0 0 0
CDP
11
11
11 11 11 100 0 0 0
CDR
17.2
17.2
15.70 17.20 15.50 15,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.30 2.40 2.20 153,900 0 0 0
CEO
15.3
15.3
14.30 15.70 14 2,102,000 0 0 0
CET
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
23.4
23.4
27.30 27.30 23.40 800 0 0 0
CGV
3
3
3 3 3 800 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.2
33.2
33.20 33.20 32.92 3,200 0 0 0
CHS
10.5
10.5
10.31 10.50 10.31 400 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.7
10.7
10.50 10.70 10.50 10,600 0 0 0
CID
32.9
32.9
44.30 44.30 32.90 3,500 0 0 0
CIG
5.1
5.1
5.04 5.07 5.01 55,900 0 0 0
CII
15.4
15.4
15.45 15.45 15.25 1,874,800 0 0 0
CIP
3.2
3.2
3 3.20 3 6,100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
57.0
57.0
57.06 57.06 56.88 2,800 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 200 0 0 0
CKG
24.1
24.1
24.65 24.65 24 230,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47.0
47.0
46 46.95 46 2,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.1
23.1
23 23.10 23 7,800 0 0 0
CLL
38.6
38.6
37.82 38.62 37.82 400 0 0 0
CLM
80
80
80 80 80 500 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
16.1
16.1
15.50 16.10 15.40 229,200 0 0 0
CMC
7.5
7.5
8.70 8.70 7.50 800 0 0 0
CMD
21.3
21.3
21 21.30 20 20,300 0 0 0
CMF
275
275
277 277 275 1,300 0 0 0
CMG
56.5
56.5
54 56.50 53.90 1,103,700 0 0 0
CMI
1.1
1.1
1.20 1.20 1.10 700 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMN
68.4
68.4
68.40 68.40 68.40 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.1
17.1
17.10 17.20 16.60 162,200 0 0 0
CMT
14.5
14.5
14.56 14.56 13.16 33,700 0 0 0
CMV
9.5
9.5
9.53 9.53 9.53 0 0 0 0
CMW
12.8
12.8
12.80 12.80 12.80 1,100 0 0 0
CMX
10.4
10.4
10.45 10.50 10.10 365,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31 31.30 31 300 0 0 0
CNG
39.2
39.2
38 39.60 37.20 647,900 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 300 0 0 0
CNT
20.8
20.8
20.63 20.86 20.55 5,900 0 0 0
COM
29.5
29.5
29.45 29.45 29.45 0 0 0 0
CPA
8
8
8 8 8 100 0 0 0
CPC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.90 3.90 3.80 4,800 0 0 0
CQN
27.5
27.5
27.50 27.50 27.50 1,700 0 0 0
CQT
8.7
8.7
8.92 8.92 8.73 2,000 0 0 0
CRC
6.5
6.5
6.28 6.58 6.28 32,000 0 0 0
CRE
6.9
6.9
6.89 6.89 6.80 51,100 0 0 0
CSC
29.7
29.7
29.40 29.70 29.20 30,700 0 0 0
CSI
26
26
24 26 24 68,800 0 0 0
CSM
13.5
13.5
13.67 13.67 13.23 479,800 0 0 0
CST
28.1
28.1
27.50 28.20 27.50 75,300 0 0 0
CSV
38.2
38.2
37.90 38.40 36.65 948,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.2
67.2
67.20 67.20 66.20 398,300 0 0 0
CTF
31.2
31.2
31.20 31.25 30.70 116,000 0 0 0
CTG
32.1
32.1
31.55 32.15 31.55 3,281,100 0 0 0
CTI
16.7
16.7
16.60 16.75 16.50 85,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.8
7.8
7.80 8.20 7.80 18,600 0 0 0
CTR
133
133
128 133.90 126.40 455,500 0 0 0
CTS
35.2
35.2
35.70 36.05 35.10 1,257,300 0 0 0
CTT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CTW
29.1
29.1
29.10 29.10 29.10 100 0 0 0
CVN
2.1
2.1
2.20 2.20 2.10 424,900 0 0 0
CVT
27.9
27.9
27.05 27.90 27.05 3,200 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
11.1
11.1
11.10 11.10 11.10 500 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
44.9
44.9
44.60 45 44.20 13,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DAE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DAG
1.9
1.9
1.92 1.92 1.79 706,400 0 0 0
DAH
3.6
3.6
3.66 3.66 3.60 59,900 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.3
8.3
8.25 8.26 8.25 1,600 0 0 0
DBC
28.1
28.1
26.75 28.10 26.65 6,916,900 0 0 0
DBD
42.4
42.4
42.30 42.65 42 18,100 0 0 0
DBM
26.5
26.5
25.30 27 25.30 4,500 0 0 0
DBT
12.3
12.3
12 12.40 11.90 2,300 0 0 0
DC1
7.4
7.4
7.30 7.40 7.30 1,000 0 0 0
DC2
8.2
8.2
8.50 8.70 8.20 6,100 0 0 0
DC4
10.3
10.3
10.40 10.45 10.30 53,700 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 0 0 0 0
DCL
28.4
28.4
28.35 28.35 27.75 146,100 0 0 0
DCM
36.3
36.3
36 36.45 35.65 2,917,300 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCS
0.7
0.7
0.80 0.80 0.70 356,100 0 0 0
DCT
0.8
0.8
0.60 0.80 0.60 7,000 0 0 0
DDG
3.4
3.4
3.50 3.60 3.40 293,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DDV
18.1
18.1
18 18.30 17.70 932,600 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.9
6.9
8.50 9.20 6.90 50,100 0 0 0
DGC
113.2
113.2
111.40 113.90 111 2,595,600 0 0 0
DGT
9.3
9.3
8.40 9.30 8.40 3,540,900 0 0 0
DGW
46.0
46.0
45.62 46.31 45.32 1,724,900 0 0 0
DHA
41.5
41.5
41 41.50 40.90 25,800 0 0 0
DHB
9.9
9.9
9.60 10.50 9.60 16,000 0 0 0
DHC
38.7
38.7
38.55 38.80 38.50 41,600 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
108.5
108.5
108.37 108.57 107.60 23,000 0 0 0
DHM
9.4
9.4
8.52 9.39 8.52 24,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
DHT
71.3
71.3
71.40 71.90 70.50 45,100 0 0 0
DIC
1.3
1.3
1.20 1.30 1.20 137,800 0 0 0
DID
4.3
4.3
4.50 4.50 4.30 13,400 0 0 0
DIG
24.3
24.3
24.30 24.30 23.70 5,500,900 0 0 0
DIH
17.7
17.7
16.90 17.70 16.90 600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.70 4.80 4.70 233,900 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DLG
1.8
1.8
1.79 1.82 1.78 690,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
67.5
67.5
62.97 67.50 62.97 1,800 0 0 0
DMN
5
5
5 5 5 1,000 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
45.3
45.3
45.30 45.30 45.30 100 0 0 0
DND
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DNE
9.4
9.4
9.31 9.41 9.31 1,100 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
24.4
24.4
24.40 24.40 24.40 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
20 20 20 7,900 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.9
30.9
32.87 32.87 30.93 3,700 0 0 0
DOC
9.3
9.3
9.29 9.39 9.29 30,000 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
38.3
38.3
36.85 38.67 36.85 1,800 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 100 0 0 0
DP3
64.2
64.2
63.50 64.20 63 6,600 0 0 0
DPG
51.7
51.7
50.40 51.90 50.10 824,900 0 0 0
DPH
48
48
48 48 48 200 0 0 0
DPM
33.5
33.5
33.12 33.55 33.12 908,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42
42
41.50 42.10 41.50 259,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.4
14.4
14.30 14.40 14 11,600 0 0 0
DRC
34.5
34.5
34.50 34.55 34.25 242,500 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DRH
2.8
2.8
2.87 2.87 2.70 474,000 0 0 0
DRI
11.1
11.1
10.81 11.10 10.81 378,300 0 0 0
DRL
62.5
62.5
62.43 62.52 62.43 1,100 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
22
22
21.50 22.10 21.30 80,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
55.5
55.5
55.50 55.50 55 10,600 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
4
4
3.90 4 3.70 55,600 0 0 0
DTA
4.1
4.1
4.15 4.15 4 12,200 0 0 0
DTB
11
11
11 11 11 100 0 0 0
DTC
5.3
5.3
5.30 5.40 5.30 54,700 0 0 0
DTD
30
30
29.10 30.20 29 632,800 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
3
3 3 3 400 0 0 0
DTK
13.9
13.9
13.90 14.10 13.90 8,200 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 300 0 0 0
DTP
145
145
154.50 154.50 145 700 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
11
11
11 11 11 0 0 0 0
DVG
1.7
1.7
1.70 1.80 1.70 154,900 0 0 0
DVM
10.8
10.8
10.50 10.80 10.40 368,900 0 0 0
DVN
25.8
25.8
26.09 26.29 25.02 169,900 0 0 0
DVP
74.6
74.6
73.30 74.60 73.30 2,700 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DXG
14.1
14.1
14.30 14.35 13.85 6,920,700 0 0 0
DXL
20
20
20 20 20 300 0 0 0
DXP
12
12
12 12.10 11.90 76,400 0 0 0
DXS
5.6
5.6
5.68 5.68 5.50 630,200 0 0 0
DXV
5.0
5.0
4.69 4.95 4.63 14,500 0 0 0
E12
8.1
8.1
8.10 8.10 8.10 100 0 0 0
E29
12.1
12.1
16.30 16.30 12.10 3,800 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 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 1,100 0 0 0
EIB
18.5
18.5
18.30 18.50 18.20 2,212,500 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
26.9
26.9
26.90 27 24.30 9,500 0 0 0
EIN
3.1
3.1
3.10 3.20 3 24,300 0 0 0
ELC
23.6
23.6
23.60 23.70 23.40 418,400 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
32.4
32.4
32.42 32.42 32.42 0 0 0 0
EPC
10
10
10 10 10 600 0 0 0
EPH
17
17
17 17 17 0 0 0 0
EVE
14
14
13.80 14.10 13.80 17,900 0 0 0
EVF
13.1
13.1
13.15 13.15 12.95 1,930,800 0 0 0
EVG
6.5
6.5
6.44 6.54 6.41 1,163,200 0 0 0
EVS
7
7
7 7.10 6.90 24,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.70 3.75 3.63 56,100 0 0 0
FCN
13.2
13.2
13.15 13.25 13.15 67,600 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 1,100 0 0 0
FDC
14
14
14 14 14 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 100 0 0 0
FIC
14.8
14.8
14.40 14.90 14.40 3,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 269,700 0 0 0
FIR
6.8
6.8
6.80 6.81 6.70 169,700 0 0 0
FIT
4.4
4.4
4.36 4.37 4.33 243,100 0 0 0
FMC
48.9
48.9
49.65 49.65 48.50 14,900 0 0 0
FOC
75.8
75.8
73.70 76 73.70 25,400 0 0 0
FOX
92.5
92.5
90.50 92.70 88.30 119,600 0 0 0
FPT
128
128
125.90 128 124.40 3,951,100 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
169.1
169.1
171.30 171.90 169 231,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.5
38.5
38.55 39.37 38.55 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
0.90 1 0.80 1,447,000 0 0 0
FTS
38.1
38.1
38.30 38.60 37.95 940,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.40 8,300 0 0 0
G36
7.1
7.1
7.20 7.20 7 145,800 0 0 0
GAS
70.3
70.3
69.71 70.25 69.62 545,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
20.70 22.40 20 2,600 0 0 0
GDA
29.2
29.2
28.40 29.30 28.40 92,000 0 0 0
GDT
30
30
29.50 30 29.50 35,100 0 0 0
GDW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.5
14.5
14.05 14.67 14.05 1,184,600 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.6
22.6
22.60 22.60 22.30 4,889,200 0 0 0
GGG
5.4
5.4
4 5.40 4 125,700 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.3
30.3
30 30.30 30 12,000 0 0 0
GIC
14.7
14.7
15.50 15.50 14.30 1,800 0 0 0
GIL
31.3
31.3
30.95 31.30 30.65 190,900 0 0 0
GKM
38.5
38.5
36.30 39.30 36.30 165,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
33.9
33.9
33.89 33.89 33.89 100 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
8.6
8.6
8.56 8.56 8.56 0 0 0 0
GMD
79
79
77.70 79 77.40 643,300 0 0 0
GMH
8.6
8.6
8.80 8.80 8.60 300 0 0 0
GMX
18.5
18.5
19 19 18 7,800 0 0 0
GND
26
26
25.20 27.90 25 7,100 0 0 0
GPC
6
6
5.80 6 5.80 292,200 0 0 0
GSM
20
20
20 20 19.90 1,800 0 0 0
GSP
12.9
12.9
12.90 12.95 12.70 473,500 0 0 0
GTA
10.9
10.9
10.85 10.85 10.80 1,600 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 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
33.1
33.1
33.05 33.85 32.90 2,930,200 0 0 0
GVT
77
77
75 77 75 3,500 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HAC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HAD
13.2
13.2
12.82 13.19 12.82 2,000 0 0 0
HAF
18
18
18 18 18 0 0 0 0
HAG
12.1
12.1
11.75 12.15 11.75 9,029,700 0 0 0
HAH
43.1
43.1
42.95 43.75 42.70 2,585,300 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HAP
4.3
4.3
4.45 4.45 4.23 76,400 0 0 0
HAR
3.9
3.9
3.84 3.87 3.84 64,800 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HAX
15.4
15.4
15.45 15.60 15.25 423,300 0 0 0
HBC
7.3
7.3
7.29 7.33 7.22 475,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HBS
7.8
7.8
7.85 7.85 7.68 29,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.8
25.8
25.80 25.80 25.80 100 0 0 0
HCB
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HCC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HCD
10.3
10.3
10.15 10.25 10.10 161,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.4
25.4
25.20 25.45 25.05 2,428,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20
20
20 20.10 20 1,600 0 0 0
HD6
18
18
18 18 17.60 5,200 0 0 0
HD8
8.7
8.7
8.20 8.70 8.10 3,900 0 0 0
HDA
3.8
3.8
4 4 3.80 3,700 0 0 0
HDB
25.1
25.1
25.05 25.30 24.95 5,576,500 0 0 0
HDC
24.6
24.6
24.39 24.83 24.39 688,400 0 0 0
HDG
28.8
28.8
28.70 28.85 28.15 3,769,200 0 0 0
HDM
32
32
32 32.10 31.90 8,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.2
17.2
17.20 17.20 17.20 0 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
61.9
61.9
61.90 61.90 61.90 100 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.3
9.3
10.20 10.20 9.30 2,600 0 0 0
HFC
8
8
8 8 8 9,100 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 108,000 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
9.6
9.6
9.42 9.98 9.42 194,600 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.2
5.2
5.14 5.19 5.01 701,600 0 0 0
HHV
11.4
11.4
11.30 11.40 11.25 1,374,900 0 0 0
HID
2.9
2.9
2.94 2.94 2.88 74,100 0 0 0
HIG
10
10
9.60 10 9.60 1,400 0 0 0
HII
6.1
6.1
6.12 6.12 6.04 33,900 0 0 0
HIO
15.1
15.1
14 15.10 13.10 53,600 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.1
33.1
33.20 33.20 33.10 1,000 0 0 0
HKB
0.8
0.8
0.80 0.80 0.70 34,600 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255
255
255 255 255 0 0 0 0
HLC
13.2
13.2
13 13.20 13 8,000 0 0 0
HLD
28
28
27 28.50 27 86,200 0 0 0
HLO
21.8
21.8
21.80 21.80 21.80 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
11.3
11.3
11.35 11.35 11.08 8,700 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HMR
23
23
22.70 23 22.40 11,800 0 0 0
HMS
30.9
30.9
31.60 31.60 30.90 10,000 0 0 0
HNB
12
12
10.70 12 10.70 200 0 0 0
HND
14
14
14 14.10 13.90 14,100 0 0 0
HNF
24.7
24.7
24.60 25 24.60 2,600 0 0 0
HNG
4.7
4.7
4.71 4.71 4.59 1,952,400 0 0 0
HNI
23.5
23.5
23.40 23.50 23.40 13,200 0 0 0
HNM
9
9
9 9 8.90 59,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 16,400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HPG
27.5
27.5
27.35 27.65 27.35 8,806,900 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72
72
70.80 72 70 9,400 0 0 0
HPT
21
21
21 21 21 0 0 0 0
HPW
19
19
19 19 19 500 0 0 0
HPX
5.6
5.6
5.60 5.65 5.50 889,700 0 0 0
HQC
3.4
3.4
3.50 3.50 3.44 2,034,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.4
45.4
42.70 45.35 42.70 200 0 0 0
HRT
12.9
12.9
12.70 13.40 12.50 67,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.2
23.2
23 23.15 22.85 4,702,500 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 18,200 0 0 0
HSL
4.8
4.8
4.87 4.87 4.70 76,700 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.7
4.7
4.60 4.70 4.50 71,000 0 0 0
HT1
13.1
13.1
12.90 13.10 12.80 213,800 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.40 4.50 4.30 5,000 0 0 0
HTG
44.1
44.1
43 45 43 65,800 0 0 0
HTI
16.1
16.1
16 16.20 16 9,700 0 0 0
HTL
17.8
17.8
18.25 18.25 17.80 1,000 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTN
10.4
10.4
10.45 10.50 10.20 263,000 0 0 0
HTP
5.6
5.6
5.60 5.60 5.60 615,000 0 0 0
HTT
1.4
1.4
1.40 1.40 1.30 6,500 0 0 0
HTV
9.6
9.6
9.57 9.57 9.21 800 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
13.4
13.4
13.20 13.40 13.10 8,900 0 0 0
HU6
5.9
5.9
5.90 5.90 5.90 400 0 0 0
HUB
18.1
18.1
18.15 18.15 17.90 36,300 0 0 0
HUG
33.8
33.8
33.80 33.80 33.80 100 0 0 0
HUT
16.8
16.8
16.40 16.80 16.40 797,300 0 0 0
HVA
6.6
6.6
6.80 6.80 6.60 5,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.1
9.1
8.50 9.09 8.50 1,649,900 0 0 0
HVN
20.9
20.9
20 21.25 19.10 9,684,700 0 0 0
HVT
82.5
82.5
84.50 84.50 82.20 20,800 0 0 0
HVX
2.7
2.7
2.69 2.74 2.69 8,000 0 0 0
HWS
16.0
16.0
15.74 16.03 15.74 8,800 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
ICF
5.4
5.4
5.40 5.40 5.20 8,500 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
ICI
6.8
6.8
6.80 6.90 6.80 1,600 0 0 0
ICN
42
42
42 42 42 600 0 0 0
ICT
12.9
12.9
12.59 12.87 12.54 46,300 0 0 0
IDC
57.7
57.7
57 58.20 57 621,600 0 0 0
IDI
9.4
9.4
9.33 9.37 9.29 556,500 0 0 0
IDJ
6.2
6.2
6 6.20 5.90 705,500 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.2
38.2
38 38.20 38 14,300 0 0 0
IFS
30.2
30.2
29.73 30.20 29.46 3,800 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.3
15.3
14.95 15.50 14.95 3,264,400 0 0 0
ILA
4.7
4.7
4.60 4.70 4.50 12,900 0 0 0
ILB
33.0
33.0
33.64 33.64 32.74 1,600 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ILS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42.7
42.7
41.50 42.65 40.75 226,800 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
37.2
37.2
37.20 37.20 37.20 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 100 0 0 0
INN
51.5
51.5
51.90 51.90 51.50 5,600 0 0 0
IPA
13.5
13.5
13.50 13.50 13.30 66,700 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 2,800 0 0 0
ISH
30.1
30.1
30.30 30.30 30.10 900 0 0 0
IST
32.8
32.8
32.81 32.81 32.81 0 0 0 0
ITA
3.8
3.8
3.80 3.80 3.72 466,600 0 0 0
ITC
12.2
12.2
11.80 12.25 11.75 1,144,500 0 0 0
ITD
14.0
14.0
14.15 14.15 13.80 72,000 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 159,200 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 900 0 0 0
IVS
10.8
10.8
10.70 10.80 10.70 30,700 0 0 0
JOS
0.9
0.9
1 1 0.90 24,700 0 0 0
JVC
3.5
3.5
3.54 3.54 3.45 75,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28
28
27.75 28 27.45 1,524,100 0 0 0
KCB
8.6
8.6
8.50 8.70 8.50 800 0 0 0
KCE
11.4
11.4
11.41 11.41 11.41 200 0 0 0
KDC
58
58
56.20 58 55.70 719,800 0 0 0
KDH
36
36
35.90 36.10 35.85 1,009,500 0 0 0
KDM
18.3
18.3
17.10 19.20 17 9,200 0 0 0
KGM
7
7
7 7 6.90 5,000 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.4
5.4
5.38 5.43 5.31 2,655,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.84 9.85 9.16 63,100 0 0 0
KHS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
11.8
11.8
11.70 11.80 11.50 38,000 0 0 0
KMR
3.6
3.6
3.56 3.61 3.45 114,100 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.5
39.5
39.55 39.70 39.45 340,600 0 0 0
KPF
2.6
2.6
2.58 2.69 2.58 33,600 0 0 0
KSB
18.9
18.9
18.80 19.20 18.80 606,600 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.4
40.4
40.10 40.40 40 21,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.70 3.70 3.60 131,700 0 0 0
KST
13.1
13.1
13.14 13.14 13.14 100 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 0 0 0 0
KTS
42.3
42.3
43 43 42.30 800 0 0 0
KTT
2.6
2.6
2.50 2.70 2.50 1,200 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
17.6
17.6
17.55 17.55 17.55 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
31.9
31.9
32.30 32.60 31.50 53,300 0 0 0
L18
35.5
35.5
34.80 36 34.40 56,100 0 0 0
L40
21.4
21.4
21.40 21.40 21.40 200 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 100 0 0 0
L45
3
3
3.10 3.10 3 6,300 0 0 0
L63
5.2
5.2
5.60 5.60 5.20 4,800 0 0 0
LAF
16.7
16.7
16.50 16.70 16.50 300 0 0 0
LAI
34.5
34.5
34.85 34.85 34.05 11,000 0 0 0
LAS
23.8
23.8
23.63 24.01 23.34 859,900 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 4,000 0 0 0
LBM
30
30
29.70 30.50 28.45 53,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 400 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.5
10.5
10.45 10.64 10.40 1,381,300 0 0 0
LCM
1.2
1.2
1.40 1.40 1.20 394,900 0 0 0
LDG
2.3
2.3
2.25 2.25 2.25 611,100 0 0 0
LDP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.9
5.9
5.85 5.85 5.85 200 0 0 0
LG9
6.9
6.9
5.90 6.90 5.90 1,000 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.9
2.9
2.88 2.92 2.84 57,200 0 0 0
LGM
13.5
13.5
13.50 13.50 13.10 5,000 0 0 0
LHC
68.0
68.0
68.11 71.43 66.44 22,500 0 0 0
LHG
41.7
41.7
41.70 41.70 40.80 287,500 0 0 0
LIC
23.7
23.7
23.50 23.70 22.20 12,500 0 0 0
LIG
3.9
3.9
3.90 4 3.80 135,900 0 0 0
LIX
39.7
39.7
39.80 40 38.70 26,000 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
14.1
14.1
13.70 14.10 13.70 200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.0
15.0
15.03 15.03 15.03 0 0 0 0
LMC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LMH
1
1
1 1 0.90 212,900 0 0 0
LMI
10
10
10 10 10 1,000 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
29.4
29.4
30.30 30.30 28.95 14,354,300 0 0 0
LPT
9.1
9.1
9.60 9.60 9.10 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.5
10.5
10.10 11.10 10.10 7,400 0 0 0
LSS
12.5
12.5
12.30 12.50 12.15 378,700 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
LTG
18.4
18.4
18.90 19.10 18 441,300 0 0 0
M10
24.5
24.5
24.40 24.60 24.40 3,000 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
17.7
17.7
18 18.50 17.70 400 0 0 0
MAS
37
37
37.50 37.50 37 200 0 0 0
MBB
24.3
24.3
23.90 24.35 23.85 12,160,400 0 0 0
MBG
3.7
3.7
3.70 3.80 3.70 58,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.9
26.9
26.46 26.89 26.20 1,867,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 400 0 0 0
MCH
205
205
195 205 195 99,300 0 0 0
MCM
36.8
36.8
36.65 37.20 36.65 35,500 0 0 0
MCO
16.5
16.5
17.70 17.70 16.40 8,200 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 5,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.50 10.50 10.30 23,000 0 0 0
MDF
6.2
6.2
6.50 6.50 6.20 6,200 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 13,700 0 0 0
MED
25.9
25.9
21.45 25.90 21.45 2,600 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
34.50 35.40 34 73,800 0 0 0
MGC
6
6
6 6.60 6 21,400 0 0 0
MGG
30
30
30 30 30 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
34.1
34.1
34.07 34.07 34.07 5,700 0 0 0
MHC
8.4
8.4
8.39 8.39 8.25 7,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
21.8
21.8
19 21.80 19 400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.7
19.7
19.55 19.75 19.40 342,700 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.8
9.8
9.50 9.80 9.50 900 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
27.3
27.3
26.20 27.90 26.10 38,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17 17.30 17 27,700 0 0 0
MPT
0.7
0.7
0.60 0.80 0.60 100,300 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
20.4
20.4
20.70 20.70 20.30 1,100 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 200 0 0 0
MSB
11.3
11.3
11.23 11.31 11.12 2,758,000 0 0 0
MSH
46.1
46.1
45 46.10 44.65 46,200 0 0 0
MSN
74
74
71 74 71 7,229,400 0 0 0
MSR
13.8
13.8
13.70 13.80 13.60 190,900 0 0 0
MST
5.1
5.1
5 5.10 4.90 329,700 0 0 0
MTA
4.4
4.4
4.40 4.40 4.30 9,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.7
6.7
6.20 6.70 6.20 1,100 0 0 0
MTP
12.3
12.3
12.20 12.30 12.20 1,000 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MVC
10
10
9.80 10 9.80 31,300 0 0 0
MVN
41.5
41.5
46 46 39.80 50,100 0 0 0
MWG
61
61
60.50 61 60.40 4,384,000 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.9
15.9
16.09 16.09 15.73 26,900 0 0 0
NAG
11.5
11.5
11.50 11.50 11.30 49,700 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
27
27
26 27 26 19,800 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.6
17.6
17.45 17.60 17.45 3,000 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23
23
23.90 24.10 23 29,400 0 0 0
NBC
11.5
11.5
11.50 11.60 11.40 98,600 0 0 0
NBE
12.1
12.1
12.10 12.10 12 15,000 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 2,200 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NBW
30.5
30.5
30.50 30.50 30.50 100 0 0 0
NCG
11.1
11.1
10.90 11.30 10.90 10,700 0 0 0
NCS
27.3
27.3
27.30 27.30 27.30 500 0 0 0
NCT
95.5
95.5
94.50 96.10 94.50 7,600 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
150
150
150 150 150 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.30 10.40 10 184,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.30 6.30 6.20 6,300 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6.1
6.1
6 6.10 6 200 0 0 0
NED
7.1
7.1
7 7.10 6.90 28,400 0 0 0
NEM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NET
92.4
92.4
92.73 92.92 88.18 31,300 0 0 0
NFC
16.5
16.5
16.50 16.50 16.50 200 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
28.6
28.6
28.60 28.60 27.65 727,600 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.9
16.9
16.95 16.95 16.75 43,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.3
12.3
11.65 12.25 11.60 3,600 0 0 0
NHV
1
1
1 1.10 1 115,900 0 0 0
NJC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NKG
23.4
23.4
23.45 23.45 23.10 1,534,800 0 0 0
NLG
41.8
41.8
41.90 41.95 41.35 612,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.9
21.9
21.62 21.91 21.57 31,200 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
7.0
7.0
6.97 7.05 6.96 103,200 0 0 0
NOS
1.2
1.2
1.30 1.30 1.20 31,000 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.7
14.7
14.70 14.70 14.70 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.4
4.4
4.30 4.40 4.30 109,500 0 0 0
NS2
18
18
17.50 18 17.50 1,400 0 0 0
NSC
76
76
75.50 76 75.50 3,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.90 5 4.80 15,800 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.44 10.44 10.16 12,400 0 0 0
NT2
20.5
20.5
20.30 20.50 19.90 703,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
207.5
207.5
210 210 207.50 1,700 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.9
53.9
53.94 53.94 53.94 0 0 0 0
NTL
26.4
26.4
26.70 26.70 25.90 1,034,700 0 0 0
NTP
61.5
61.5
61.50 62.90 60 464,500 0 0 0
NTT
7.6
7.6
7.50 7.60 7.50 1,500 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 100 0 0 0
NUE
9.3
9.3
9.30 9.30 9.20 600 0 0 0
NVB
9.2
9.2
9.30 9.50 9.10 233,900 0 0 0
NVL
11.1
11.1
11.30 11.40 10.90 9,048,700 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.8
8.8
8.06 8.93 8.05 22,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
7.1
7.1
7.50 8.20 6.90 102,800 0 0 0
OCB
12.3
12.3
12.08 12.33 12.04 2,371,500 0 0 0
OCH
6.2
6.2
6.10 6.20 6.10 900 0 0 0
ODE
43
43
42.70 43 42.70 22,300 0 0 0
OGC
5.4
5.4
5.48 5.48 5.33 155,700 0 0 0
OIL
14.3
14.3
13.61 14.31 13.42 2,034,900 0 0 0
ONE
5.6
5.6
5.70 5.70 5.50 81,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.5
23.5
23.75 23.80 23.45 8,400 0 0 0
ORS
12.9
12.9
12.75 12.90 12.75 832,200 0 0 0
PAC
43.4
43.4
42.80 43.40 42.25 13,800 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
23.1
23.1
22.70 23.40 22.60 1,248,000 0 0 0
PAP
25.6
25.6
27.70 27.70 25.60 700 0 0 0
PAS
3.9
3.9
3.80 3.90 3.70 87,400 0 0 0
PAT
89.9
89.9
90.80 90.80 89.90 7,900 0 0 0
PBC
8
8
8.10 8.10 7.90 18,600 0 0 0
PBP
13.8
13.8
14.30 14.40 13.70 6,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
29.0
29.0
28.65 28.95 28.55 1,809,500 0 0 0
PCC
19.8
19.8
19.60 24.60 19.60 300 0 0 0
PCE
18.4
18.4
18.51 18.51 18.42 600 0 0 0
PCF
5.2
5.2
5.10 5.20 5.10 400 0 0 0
PCG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PCH
10.7
10.7
11.10 11.10 10.50 130,000 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
11
11
10.20 11 10.20 25,500 0 0 0
PDB
10
10
9.70 10 9.70 400 0 0 0
PDC
5.2
5.2
4.80 5.20 4.80 5,600 0 0 0
PDN
115
115
115 115 115 200 0 0 0
PDR
19.9
19.9
20.05 20.05 19.70 2,774,400 0 0 0
PDV
13.2
13.2
13.19 13.44 13.11 42,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 18,000 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40
40
40 40 40 100 0 0 0
PET
26.4
26.4
25.95 26.40 25.90 602,900 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 16,800 0 0 0
PGB
16.5
16.5
16.70 16.70 16.30 4,500 0 0 0
PGC
14.6
14.6
14.55 14.60 14.55 16,900 0 0 0
PGD
32.5
32.5
33.26 33.46 32.21 5,000 0 0 0
PGI
24.6
24.6
24.55 24.55 24.55 100 0 0 0
PGN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGS
32.6
32.6
32.60 32.60 32.60 0 0 0 0
PGT
3.4
3.4
3.50 3.50 3.30 13,200 0 0 0
PGV
23
23
22.80 23.10 22.70 35,500 0 0 0
PHC
5.8
5.8
5.76 5.82 5.69 74,300 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PHN
75.1
75.1
75.10 75.10 75.10 0 0 0 0
PHP
27.4
27.4
27.10 27.40 26.60 124,200 0 0 0
PHR
57.6
57.6
56.10 57.60 56.10 97,800 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PIA
32.6
32.6
28.56 32.59 28.56 200 0 0 0
PIC
26.5
26.5
26.51 26.51 26.51 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.1
6.1
5.80 6.10 5.75 13,400 0 0 0
PIV
3.8
3.8
3.60 3.80 3.60 73,100 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
11
11
11 11 11 300 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PLC
25.7
25.7
25.60 26 25.60 81,400 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
2.90 2.90 2.60 700 0 0 0
PLP
4.9
4.9
4.87 4.95 4.73 19,300 0 0 0
PLX
47.8
47.8
46.35 48.15 46.35 3,342,100 0 0 0
PMB
9.8
9.8
9.91 9.91 9.82 4,600 0 0 0
PMC
96.9
96.9
94.74 98.89 94.74 900 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.71 11.81 11.71 2,800 0 0 0
PMS
30.7
30.7
30.70 30.70 30.70 1,200 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
9.9
9.9
9.88 9.90 9.88 700 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
96.2
96.2
95.30 96.20 94.90 608,300 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 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
22.7
22.7
22.10 22.90 22.10 5,600 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
POW
13.6
13.6
13 13.60 13 12,849,200 0 0 0
PPC
13.7
13.7
13.80 13.80 13.65 283,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
30.3
30.3
30 30.30 30 32,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16
16
16 16 16 100 0 0 0
PPS
11.9
11.9
11.90 11.90 11.80 5,200 0 0 0
PPY
9.8
9.8
9.50 9.80 9.50 9,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.30 19.50 19.30 1,000 0 0 0
PRE
18.5
18.5
18.45 18.55 18.45 1,500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
PSB
8
8
7.90 8.50 7.80 132,400 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13
13
13.10 13.10 13 29,100 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.7
5.7
5.35 5.69 5.16 1,234,900 0 0 0
PSI
7.5
7.5
7.60 7.70 7.50 44,800 0 0 0
PSL
12.5
12.5
12.40 12.50 12.40 9,200 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 5,400 0 0 0
PSW
7.8
7.8
7.82 7.82 7.82 1,000 0 0 0
PTB
68.2
68.2
67.70 69.10 67.70 131,700 0 0 0
PTC
5.5
5.5
5.40 5.50 5.25 5,500 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 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 0 0 0 0
PTI
30.4
30.4
30.40 30.40 28.10 8,300 0 0 0
PTL
3.4
3.4
3.47 3.51 3.42 73,500 0 0 0
PTO
15.8
15.8
14.10 15.80 14.10 200 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTV
4.2
4.2
4.20 4.30 4.20 7,100 0 0 0
PTX
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 88,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.9
28.9
28.20 29.10 28.20 211,100 0 0 0
PVC
13.8
13.8
13.70 13.90 13.70 537,000 0 0 0
PVD
28.0
28.0
27.90 28 27.65 2,440,600 0 0 0
PVE
2.1
2.1
2.10 2.10 2 5,900 0 0 0
PVG
7.2
7.2
7.10 7.20 7 54,000 0 0 0
PVH
0.8
0.8
0.70 0.80 0.70 2,800 0 0 0
PVI
49.8
49.8
48.82 50.13 48.82 44,000 0 0 0
PVM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PVO
7.4
7.4
7 7.40 7 42,600 0 0 0
PVR
1
1
1 1 1 56,100 0 0 0
PVS
41.8
41.8
41.10 41.80 40.80 2,541,400 0 0 0
PVT
28.5
28.5
27.75 28.45 27.70 2,234,000 0 0 0
PVV
1.5
1.5
1.40 1.50 1.30 51,000 0 0 0
PVX
2.2
2.2
2.30 2.30 2 3,444,300 0 0 0
PVY
2.5
2.5
2.50 2.60 2.50 16,800 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 14,600 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 3,000 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.6
2.6
2.60 2.60 2.50 18,200 0 0 0
PXL
13.6
13.6
13.60 14.40 13.20 65,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 3,300 0 0 0
PXS
3
3
3 3.10 2.90 190,100 0 0 0
PXT
3.5
3.5
3.50 3.60 3.40 15,800 0 0 0
QCC
13.6
13.6
11.90 13.60 11.90 300 0 0 0
QCG
6.3
6.3
6.33 6.33 6.33 124,300 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.4
36.4
34.70 36.40 34.70 400 0 0 0
QNC
7.1
7.1
7.10 7.10 7 700 0 0 0
QNP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
QNS
47.8
47.8
47.70 47.99 47.60 90,100 0 0 0
QNT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QPH
27.1
27.1
27.10 27.10 27.10 0 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 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 0 0 0 0
QTP
15.3
15.3
15.20 15.40 15.20 119,200 0 0 0
RAL
149.0
149.0
148.95 148.95 145.51 13,900 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 7,400 0 0 0
RCL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
RDP
2.6
2.6
2.60 2.78 2.57 1,044,100 0 0 0
REE
71
71
70.50 71.50 70.40 1,051,100 0 0 0
RIC
3.9
3.9
4 4 3.90 1,200 0 0 0
RTB
24.5
24.5
25 25 24.50 2,900 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
42.8
42.8
42.80 42.80 42.80 0 0 0 0
S55
55.8
55.8
55.80 55.80 55.80 700 0 0 0
S72
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 4,100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.2
9.2
9.14 9.33 9.14 59,200 0 0 0
SAB
55
55
54.70 55.70 54.50 1,302,400 0 0 0
SAC
24.8
24.8
24.80 24.90 24.80 2,500 0 0 0
SAF
49.5
49.5
49.50 49.50 49.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.4
6.4
6.34 6.37 6.27 256,300 0 0 0
SAP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SAS
32.2
32.2
31.64 32.42 31.44 19,800 0 0 0
SAV
22.7
22.7
22.60 22.80 22 317,100 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32
32
31.95 32 31.95 14,300 0 0 0
SBB
15
15
15 15 15 28,500 0 0 0
SBD
8
8
8.40 8.40 7.90 7,900 0 0 0
SBG
12.9
12.9
12.85 13 12.80 166,500 0 0 0
SBH
59.9
59.9
59.90 59.90 59.90 0 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9.3
9.3
9.30 9.30 9.30 300 0 0 0
SBS
6
6
5.80 6 5.80 388,300 0 0 0
SBT
13.1
13.1
13.15 13.30 13.05 1,654,100 0 0 0
SBV
10.9
10.9
10.90 10.90 10.80 1,500 0 0 0
SC5
17.5
17.5
17.73 17.73 17.54 3,200 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.9
64.9
64.70 65 64.70 42,500 0 0 0
SCI
11.4
11.4
11.10 11.50 11.10 4,200 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 15,400 0 0 0
SCL
26.1
26.1
25.50 26.90 25.50 12,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.2
6.2
6.25 6.30 6.19 1,321,000 0 0 0
SCS
86
86
86 86.40 85.30 172,600 0 0 0
SCY
12.2
12.2
12.50 12.50 12.20 1,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 200 0 0 0
SD3
6.5
6.5
6.70 6.70 6.50 300 0 0 0
SD5
7.8
7.8
7.70 7.80 7.60 3,300 0 0 0
SD6
3
3
2.70 3 2.70 26,300 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 1,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
13.3
13.3
12.80 14 12.60 102,900 0 0 0
SDA
5.6
5.6
5.60 5.70 5.50 40,600 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 0 0 0 0
SDD
1.8
1.8
1.70 1.80 1.70 28,700 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SDN
32
32
33 33 31.50 1,200 0 0 0
SDP
1.2
1.2
1.10 1.20 1.10 28,500 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 100 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
29
29 29 29 1,600 0 0 0
SEB
50.4
50.4
50.38 50.38 50.38 200 0 0 0
SED
21.5
21.5
21.60 21.60 21.50 6,100 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SFG
11.5
11.5
11.50 11.50 11.45 8,800 0 0 0
SFI
32.2
32.2
32.20 32.20 32.20 1,000 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13.10 97,500 0 0 0
SGC
108.8
108.8
109.05 109.05 108.85 200 0 0 0
SGD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGH
31.7
31.7
31.70 31.70 31.70 100 0 0 0
SGI
15
15
15 15 15 0 0 0 0
SGN
81.0
81.0
80.92 81.50 80.63 24,900 0 0 0
SGP
24.7
24.7
24.30 24.80 24.20 126,700 0 0 0
SGR
28.2
28.2
28.70 28.70 27.45 69,400 0 0 0
SGS
18.2
18.2
16.20 18.20 16.20 1,100 0 0 0
SGT
13.2
13.2
13.10 13.20 12.70 20,800 0 0 0
SHA
4.5
4.5
4.32 4.49 4.32 1,800 0 0 0
SHB
11.1
11.1
11.05 11.10 11 8,538,200 0 0 0
SHC
18.8
18.8
18.80 18.80 18.80 1,100 0 0 0
SHE
10.7
10.7
10.30 10.70 10.30 200 0 0 0
SHG
2.2
2.2
2.30 2.30 2.20 1,300 0 0 0
SHI
14.8
14.8
14.80 14.80 14.70 202,000 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SHP
36
36
35.20 36 33.10 30,900 0 0 0
SHS
16.8
16.8
16.60 16.90 16.60 4,691,200 0 0 0
SID
14.1
14.1
14 14.10 14 2,600 0 0 0
SIG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
11.6
11.6
11.90 12 10.40 5,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.1
16.1
15.85 16.10 15.85 51,600 0 0 0
SJE
26.1
26.1
24.80 26.20 24.30 24,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15
15
15 15.10 15 900 0 0 0
SJM
9.5
9.5
12.70 12.70 9.50 300 0 0 0
SJS
64.7
64.7
63.50 64.90 63.50 8,000 0 0 0
SKG
12.0
12.0
11.90 12 11.80 121,900 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.8
38.8
38.80 39 38.80 5,900 0 0 0
SLS
192
192
195 197.80 192 22,500 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 600 0 0 0
SMB
35.5
35.5
35.71 35.71 35.05 15,400 0 0 0
SMC
14.0
14.0
14.25 14.35 13.60 2,303,600 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
37.7
37.7
37 37.90 37 1,700 0 0 0
SP2
18.5
18.5
18.70 18.70 18.50 1,300 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.30 2.30 2.20 1,100 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 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
3.7
3.7
3.70 3.80 3.60 154,100 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 14,200 0 0 0
SRC
32.5
32.5
32.51 34.71 32.46 6,400 0 0 0
SRF
9.3
9.3
9.26 9.26 9.26 0 0 0 0
SRT
12.5
12.5
12.50 13.50 11.80 96,500 0 0 0
SSB
19.4
19.4
19.44 19.44 19.08 2,276,500 0 0 0
SSC
35
35
35 35 35 6,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SSH
68.4
68.4
68 68.40 68 58,100 0 0 0
SSI
32.1
32.1
32.10 32.30 31.90 6,997,600 0 0 0
SSM
7.5
7.5
7.50 7.50 7.50 600 0 0 0
SSN
1.5
1.5
1.60 1.60 1.50 18,000 0 0 0
ST8
7.7
7.7
7.90 7.90 7.66 188,500 0 0 0
STB
29.1
29.1
28.80 29.10 28.75 5,366,200 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 200 0 0 0
STG
43.9
43.9
43.85 43.85 43.85 0 0 0 0
STH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
STK
27.4
27.4
28.35 28.35 27.15 260,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.8
10.8
10.60 10.80 10.60 300 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 300 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
29.1
29.1
29.09 29.09 29.09 0 0 0 0
SVD
2.9
2.9
2.89 2.93 2.89 18,100 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 100 0 0 0
SVN
3
3
3 3 2.90 26,500 0 0 0
SVT
11.6
11.6
11.48 11.57 11.39 3,300 0 0 0
SWC
30.5
30.5
31 35 30.30 13,400 0 0 0
SZB
41.8
41.8
41.90 41.90 41.80 3,100 0 0 0
SZC
38.5
38.5
38 38.50 37.95 1,004,500 0 0 0
SZE
12.3
12.3
12.90 12.90 12.30 300 0 0 0
SZG
30.3
30.3
30.35 30.35 30.35 0 0 0 0
SZL
44.3
44.3
44 44.30 44 2,600 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TA9
12.9
12.9
12.90 13.30 12.90 9,500 0 0 0
TAL
17.9
17.9
17.58 17.86 17.49 44,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.2
40.2
40.22 40.22 40.22 1,400 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
22.8
22.8
22.70 22.85 22.60 6,322,500 0 0 0
TCD
5.6
5.6
5.55 5.61 5.54 220,900 0 0 0
TCH
17.9
17.9
17.80 17.95 17.50 5,322,300 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
34.9
34.9
34.85 34.90 34.60 85,400 0 0 0
TCM
49.9
49.9
49.10 50.30 49.10 1,714,100 0 0 0
TCO
13.6
13.6
13.30 13.65 13.30 163,500 0 0 0
TCR
3.3
3.3
3.30 3.30 3.30 300 0 0 0
TCT
19.9
19.9
19.80 20 19.60 1,600 0 0 0
TCW
30.6
30.6
30.60 30.60 30.60 400 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 3,000 0 0 0
TDC
11.4
11.4
11.40 11.60 11.05 1,711,900 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.3
5.3
5.05 5.30 5.05 198,900 0 0 0
TDH
3.1
3.1
3.15 3.15 3.02 16,000 0 0 0
TDM
48.8
48.8
49.30 50 48.50 600 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.7
31.7
31.73 31.73 30.55 66,000 0 0 0
TDS
13.8
13.8
14.20 14.20 13.70 6,500 0 0 0
TDT
7.1
7.1
6.90 7.10 6.90 58,000 0 0 0
TDW
52
52
52 52 52 100 0 0 0
TED
58.4
58.4
58.40 58.40 58.40 0 0 0 0
TEG
9.3
9.3
9.27 9.30 9 138,300 0 0 0
TEL
10.8
10.8
10.90 10.90 10.80 1,800 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
20.4
20.4
19 20.40 18.90 16,400 0 0 0
TGP
4.7
4.7
4.50 4.70 4.50 4,000 0 0 0
TH1
3.9
3.9
3.50 4.10 3.50 9,500 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
THD
35.6
35.6
35.70 35.70 35.60 1,000 0 0 0
THG
44
44
42.90 46 42.90 48,700 0 0 0
THM
8.1
8.1
8.09 8.09 8.09 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
THT
12.8
12.8
12.60 13 12.60 28,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 400 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25
25
24.60 25 24.60 4,500 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.9
14.9
14.50 15.10 14.50 1,571,300 0 0 0
TIN
10.5
10.5
10.50 10.50 9 3,200 0 0 0
TIP
24.9
24.9
25.10 25.20 24.70 527,100 0 0 0
TIS
6.1
6.1
6 6.20 6 50,600 0 0 0
TIX
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TJC
16.3
16.3
16.30 16.30 16.30 500 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.4
2.4
2.60 2.60 2.30 156,300 0 0 0
TKU
17
17
17 17 17 100 0 0 0
TL4
6
6
5.80 6 5.80 2,200 0 0 0
TLD
5.1
5.1
5.16 5.16 5.13 6,400 0 0 0
TLG
52.8
52.8
52.84 53.43 52.45 4,400 0 0 0
TLH
7.4
7.4
7.30 7.38 7.23 629,800 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLT
14.2
14.2
18.80 18.80 14.20 11,900 0 0 0
TMB
89
89
88 89.60 88 9,200 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 0 0 0 0
TMP
68.5
68.5
68.30 68.50 68.30 1,700 0 0 0
TMS
50
50
50 50 50 0 0 0 0
TMT
10.2
10.2
10.15 10.15 10 8,000 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 100 0 0 0
TN1
11.6
11.6
11.67 11.67 11.63 800 0 0 0
TNA
4.7
4.7
4.67 4.68 4.66 215,400 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
36.1
36.1
36.05 36.05 36.05 100 0 0 0
TNG
24.3
24.3
24.14 24.34 23.94 1,134,700 0 0 0
TNH
22.8
22.8
22.76 22.85 22.34 479,100 0 0 0
TNI
2.5
2.5
2.50 2.50 2.45 20,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.62 23.62 23.62 0 0 0 0
TNS
5
5
5.40 5.60 4.80 98,200 0 0 0
TNT
4.5
4.5
4.52 4.58 4.48 117,100 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.30 8,900 0 0 0
TOS
55
55
57.90 57.90 55 7,300 0 0 0
TOT
17.3
17.3
17.27 17.27 17.27 1,300 0 0 0
TOW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TPB
17.9
17.9
17.90 18 17.80 5,556,100 0 0 0
TPC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.5
10.5
10.70 10.70 10.50 200 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 100 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
79.5
79.5
79 79.50 77.80 400 0 0 0
TRC
40
40
40.75 40.75 39.30 2,200 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.9
7.9
7.50 7.90 7.50 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47
47
46.90 47 46 2,600 0 0 0
TSC
2.9
2.9
2.85 2.89 2.83 107,600 0 0 0
TSD
5.9
5.9
6.60 6.60 5.90 1,100 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 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
10.8
10.8
10.90 11 10.55 904,600 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTD
76.0
76.0
73.02 75.98 73.02 200 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.8
3.8
3.77 3.82 3.76 578,600 0 0 0
TTG
15
15
15 15 15 0 0 0 0
TTH
3.2
3.2
3.20 3.20 3.10 206,600 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 400 0 0 0
TTN
16.7
16.7
15.60 16.80 15.60 556,200 0 0 0
TTP
91
91
82.80 91 82.20 1,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.5
22.5
22.12 22.51 22.02 10,200 0 0 0
TV2
34.6
34.6
33 34.80 32.90 574,400 0 0 0
TV3
12.3
12.3
12.20 12.30 12.20 400 0 0 0
TV4
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.60 8.68 8.56 144,300 0 0 0
TVC
10.6
10.6
10.80 10.80 10.40 296,800 0 0 0
TVD
12.7
12.7
12.60 12.70 12.60 26,800 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
9
9.10 9.20 8.90 885,600 0 0 0
TVS
21.3
21.3
21.20 21.35 20.95 247,100 0 0 0
TVT
16.4
16.4
16.40 16.40 16.30 11,500 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
9
9
9.10 9.40 8.30 100,300 0 0 0
TYA
12.5
12.5
12.50 12.50 12.25 18,900 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.7
9.7
9.50 9.70 9.30 5,600 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
39.0
39.0
38.95 38.95 38.95 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.7
8.7
9.20 9.30 8.70 37,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 6,700 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
9.5
9.5
9.50 9.60 9.40 268,800 0 0 0
VAF
13
13
13 13 13 0 0 0 0
VAV
41.3
41.3
41.30 41.30 41.30 0 0 0 0
VBB
10
10
10.10 10.10 10 6,900 0 0 0
VBC
21
21
21 21 21 1,500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
7.6
7.6
7.70 7.70 7.60 14,700 0 0 0
VC3
27.8
27.8
27.10 27.80 27 386,900 0 0 0
VC5
0.9
0.9
1 1 0.80 1,800 0 0 0
VC6
20
20
20 20 20 300 0 0 0
VC7
9.6
9.6
9.80 9.80 9.50 176,000 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 200 0 0 0
VCA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VCB
87.3
87.3
87.30 87.70 87.20 903,300 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.2
217.2
217.10 217.20 217.10 400 0 0 0
VCG
18.3
18.3
18.25 18.30 18.15 1,057,300 0 0 0
VCI
34.3
34.3
34.04 34.35 34.00 1,506,000 0 0 0
VCM
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VCP
23.8
23.8
24.30 24.30 23.80 31,300 0 0 0
VCR
24
24
24 24 24 8,200 0 0 0
VCS
69.5
69.5
68.80 70 68.80 134,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.2
30.2
30.20 30.20 30.20 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 21,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 100 0 0 0
VDN
26.8
26.8
26.55 26.83 26.55 300 0 0 0
VDP
37.5
37.5
37.50 37.50 37.50 400 0 0 0
VDS
21.3
21.3
21.45 21.45 20.70 1,070,200 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 600 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE9
2
2
2 2.10 1.90 247,100 0 0 0
VEA
42.9
42.9
42.30 42.90 41.90 630,900 0 0 0
VEC
8.4
8.4
8.50 8.50 8.30 16,300 0 0 0
VEF
207
207
208 208 207 1,100 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 2,000 0 0 0
VET
25.2
25.2
25.30 25.30 25.20 2,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
75.3
75.3
75.39 75.88 74.90 17,800 0 0 0
VFR
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VGC
48.9
48.9
49.50 49.70 48.80 379,600 0 0 0
VGG
37.9
37.9
37.30 37.90 37.10 500 0 0 0
VGI
72.7
72.7
73.80 74.70 68.10 1,903,000 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.4
28.4
27.90 28.39 27.90 2,800 0 0 0
VGR
58.5
58.5
58.35 58.54 58.35 2,000 0 0 0
VGS
34.8
34.8
34.30 35 34.20 795,600 0 0 0
VGT
14.7
14.7
14.40 14.70 14.30 1,314,700 0 0 0
VGV
28.4
28.4
28.40 28.40 28.30 5,700 0 0 0
VHC
71.5
71.5
70.30 71.60 70.30 329,300 0 0 0
VHD
8.1
8.1
8 8.10 8 4,400 0 0 0
VHE
3
3
3.10 3.10 2.90 72,800 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
2
2
1.90 2 1.90 143,600 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
37.8
37.8
37.80 37.90 37.50 3,908,300 0 0 0
VIB
17.9
17.9
17.86 17.95 17.78 1,464,000 0 0 0
VIC
41.6
41.6
41.90 42.15 41.25 1,376,600 0 0 0
VID
5.6
5.6
5.58 5.66 5.57 25,400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
16.4
16.4
16 16.40 15.90 800 0 0 0
VIG
7.2
7.2
7.30 7.30 7.20 72,200 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.8
13.8
13.50 14 13.50 479,400 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
9
9
9 9 9 1,500 0 0 0
VIX
11.6
11.6
11.91 11.91 11.45 20,236,800 0 0 0
VJC
107.8
107.8
107.60 107.90 106.50 631,700 0 0 0
VLA
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VLB
35.2
35.2
34.90 35.20 34.90 30,500 0 0 0
VLC
18.8
18.8
19 19 18.60 119,700 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 38,300 0 0 0
VLG
10
10
9.80 10.10 9.80 36,200 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.8
6.8
6.80 6.80 6.80 700 0 0 0
VMD
18.5
18.5
18.40 18.50 18.40 2,800 0 0 0
VMG
4
4
4 4 4 2,500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
17.5
17.5
17.80 17.80 17.50 7,300 0 0 0
VNB
11.2
11.2
11.30 11.40 11.20 23,000 0 0 0
VNC
39.3
39.3
39.50 39.50 39.30 200 0 0 0
VND
15.2
15.2
15.23 15.38 15.14 4,694,100 0 0 0
VNE
4.8
4.8
4.79 4.80 4.71 25,600 0 0 0
VNF
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VNG
8.4
8.4
8.36 8.49 8.36 8,300 0 0 0
VNH
1.5
1.5
1.50 1.50 1.30 49,500 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.6
15.6
15.67 15.67 15.53 1,400 0 0 0
VNM
65.8
65.8
65.40 66.20 65.40 2,975,400 0 0 0
VNP
11.9
11.9
11.90 11.90 11.80 2,500 0 0 0
VNR
24.7
24.7
24.99 24.99 24.70 18,000 0 0 0
VNS
10.8
10.8
10.90 10.90 10.80 42,100 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
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VNZ
555
555
545 555 545 1,500 0 0 0
VOC
17.5
17.5
16.90 18 16.90 900 0 0 0
VOS
17.4
17.4
17.40 17.45 17.10 1,742,600 0 0 0
VPA
3
3
2.60 3 2.60 1,800 0 0 0
VPB
18.4
18.4
18.40 18.50 18.30 7,748,600 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VPD
27.1
27.1
26.66 27.10 26.61 11,500 0 0 0
VPG
13.8
13.8
13.75 13.80 13.55 346,400 0 0 0
VPH
8.6
8.6
8.43 8.63 8.42 178,600 0 0 0
VPI
57.6
57.6
57.60 57.70 56.70 1,526,000 0 0 0
VPR
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VPS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.0
8.0
7.62 8.12 7.62 17,700 0 0 0
VRE
19.3
19.3
19.80 19.85 19.20 14,275,800 0 0 0
VRG
27.4
27.4
26.83 27.39 26.74 43,100 0 0 0
VSA
22.9
22.9
23.20 23.20 22.90 6,200 0 0 0
VSC
18.6
18.6
18.51 18.60 18.42 1,049,400 0 0 0
VSE
6.7
6.7
6.50 6.80 6.40 17,500 0 0 0
VSF
33
33
33 33 33 1,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.60 7,800 0 0 0
VSH
51.8
51.8
51.80 51.80 51.80 100 0 0 0
VSI
18
18
18 18 18 600 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 800 0 0 0
VSN
19.3
19.3
19.32 19.32 18.35 39,200 0 0 0
VST
3
3
3 3.10 2.90 32,000 0 0 0
VTA
3.7
3.7
3.70 3.70 3.30 6,200 0 0 0
VTB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VTC
9.5
9.5
9.40 9.50 9.40 400 0 0 0
VTD
8.5
8.5
8.50 8.60 8.40 4,200 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
64
64
64.90 65.60 61 34,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.1
15.1
15.15 15.20 14.80 1,267,300 0 0 0
VTP
78.3
78.3
76.50 78.70 76.20 584,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.4
23.4
23.20 23.50 22.90 6,500 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.2
5.2
5.10 5.20 5.10 18,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.1
14.1
14.40 14.50 14 506,600 0 0 0
VUA
16.7
16.7
16.90 16.90 16.70 2,700 0 0 0
VVN
3.3
3.3
3.20 3.30 3.20 600 0 0 0
VVS
19
19
16.90 19 16.20 1,000 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
230.1
230.1
230.10 230.10 230.10 100 0 0 0
WSB
47.7
47.7
47.70 47.70 47.70 300 0 0 0
WSS
5.3
5.3
5.40 5.40 5.30 11,400 0 0 0
WTC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
X20
10
10
10 10 10 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMC
7.5
7.5
7.10 7.50 7 14,600 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.31 10.31 10.31 0 0 0 0
YEG
9.7
9.7
9.60 9.70 9.51 797,300 0 0 0
YTC
34.3
34.3
34.30 34.30 34.30 100 0 0 0
^HASTC
236.7
236.7
235.25 236.66 234.20 32,810,408 0 0 0
^UPCOM
95.2
95.2
94.51 95.18 94.39 43,855,558 0 0 0
^VN30
1,281.8
1,281.8
1,274.10 1,281.84 1,272.59 141,725,500 0 0 0
^VNINDEX
1,242.1
1,242.1
1,235.21 1,242.11 1,234.05 417,284,760 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |