DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/08/2024

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

DOWNLOAD DỮ LIỆU NGÀY 02/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.6
37.6
37.58 37.58 37.58 100 0 0 0
AAA
11.3
11.3
11.10 11.40 11.05 4,444,500 0 0 0
AAH
4.1
4.1
4.10 4.30 4 1,764,800 0 0 0
AAM
7.7
7.7
7.40 7.70 7.40 1,600 0 0 0
AAS
7.2
7.2
7.10 7.30 7.10 798,200 0 0 0
AAT
3.6
3.6
3.60 3.60 3.50 44,000 0 0 0
AAV
6
6
5.90 6.10 5.70 699,000 0 0 0
ABB
7.8
7.8
7.80 7.90 7.60 2,458,100 0 0 0
ABC
12.3
12.3
12.27 12.36 11.60 33,300 0 0 0
ABI
25.6
25.6
25.40 25.90 24.80 125,100 0 0 0
ABR
12.6
12.6
12 12.60 12 1,100 0 0 0
ABS
4.6
4.6
4.58 4.58 4.45 312,400 0 0 0
ABT
38.5
38.5
38 38.50 38 2,300 0 0 0
ABW
9.1
9.1
9.30 9.40 8.50 191,500 0 0 0
ACB
24.0
24.0
23.90 24 23.65 13,706,000 0 0 0
ACC
13.3
13.3
13.30 13.30 13.20 2,900 0 0 0
ACE
35.4
35.4
35.40 35.40 35.40 2,200 0 0 0
ACL
12.4
12.4
12.20 12.40 11.85 15,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 293,900 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
114.4
114.4
108.20 114.50 108.20 235,900 0 0 0
ADC
20.7
20.7
20.70 20.70 20.70 0 0 0 0
ADG
13.2
13.2
13.65 14.10 13.10 3,500 0 0 0
ADS
10.0
10.0
9.85 10.12 9.85 318,300 0 0 0
AFX
7.8
7.8
7.60 7.80 7.60 9,900 0 0 0
AG1
9
9
9 9 9 1,700 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 100 0 0 0
AGG
18.2
18.2
17.64 18.24 17.64 382,100 0 0 0
AGM
2.9
2.9
3.07 3.07 2.88 185,200 0 0 0
AGP
41
41
40.70 41 40.50 2,200 0 0 0
AGR
17
17
16.25 17.10 16.10 1,176,700 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
11.5
11.5
12.40 13 11.50 1,400 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
6.9
6.9
7 7.30 6.80 97,100 0 0 0
AMC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
AME
5.9
5.9
5.90 5.90 5.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
11.2
11.2
10.79 11.47 10.40 579,100 0 0 0
AMV
3.2
3.2
3 3.20 3 399,500 0 0 0
ANT
16
16
15.60 16.30 15.50 52,700 0 0 0
ANV
32.4
32.4
31.15 32.40 30.20 1,365,900 0 0 0
APF
59.5
59.5
59.50 59.50 59 7,500 0 0 0
APG
10.7
10.7
10.65 10.70 10.20 56,700 0 0 0
APH
9.3
9.3
8.92 9.30 8.91 1,840,100 0 0 0
API
7.6
7.6
7.10 7.90 6.80 1,285,400 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13
13
13 13 13 0 0 0 0
APS
7.1
7.1
7.10 7.40 6.90 1,032,700 0 0 0
APT
3.6
3.6
3.20 3.60 3.20 3,100 0 0 0
ARM
28.7
28.7
28.70 28.70 28.70 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.60 19.60 19.60 100 0 0 0
ASM
9.2
9.2
9.13 9.26 9.05 946,500 0 0 0
ASP
4.5
4.5
4.48 4.56 4.40 15,500 0 0 0
AST
59.2
59.2
58.80 59.20 58 17,200 0 0 0
ATA
0.7
0.7
0.70 0.80 0.60 7,200 0 0 0
ATB
0.8
0.8
0.70 0.80 0.60 17,900 0 0 0
ATG
3.4
3.4
3.40 3.40 3.10 1,500 0 0 0
ATS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
AVC
54.6
54.6
55.10 55.10 54.60 2,700 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
12
11.90 12 11.80 2,200 0 0 0
BAF
17.9
17.9
17.05 18 17.05 2,560,700 0 0 0
BAL
9
9
9 9 9 0 0 0 0
BAX
41
41
41 41 41 0 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 700 0 0 0
BBH
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BBM
6
6
6 6 6 100 0 0 0
BBS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
BBT
7.7
7.7
7.70 7.70 7.70 800 0 0 0
BCA
14
14
14.10 14.10 12.90 17,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 138,900 0 0 0
BCE
5.7
5.7
5.71 5.80 5.52 12,600 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 400 0 0 0
BCG
6.8
6.8
6.71 6.80 6.50 7,715,700 0 0 0
BCM
68.8
68.8
65.40 69.40 65.40 1,409,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
5.1
5.1
5.20 5.20 5 800,400 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
34.2
34.2
33.74 34.20 33.74 5,800 0 0 0
BDT
8.8
8.8
8.90 8.90 8.60 68,400 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 200 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
46.7
46.7
44.05 46.80 43.05 1,637,100 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 600 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 11.50 700 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 2,500 0 0 0
BHN
37.6
37.6
37.04 37.62 37.04 1,100 0 0 0
BHP
7.2
7.2
6.80 7.20 6.60 1,000 0 0 0
BIC
35.8
35.8
35.96 35.96 34.43 54,600 0 0 0
BID
47.8
47.8
46.50 47.75 46.50 1,968,800 0 0 0
BIG
8
8
7.70 8 7.60 31,500 0 0 0
BIO
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.8
3.8
3.83 3.83 3.73 94,300 0 0 0
BLI
11.5
11.5
11.30 11.50 11.10 18,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.3
43.3
41.74 43.27 41.74 500 0 0 0
BMC
19.2
19.2
19 19.30 18.40 175,900 0 0 0
BMD
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.8
23.8
23.55 23.80 23.25 109,600 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
95.8
95.8
95.80 95.80 93.40 172,300 0 0 0
BMS
8.3
8.3
8.10 8.40 8 58,400 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.4
11.4
11.50 11.60 11.10 78,500 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 2.60 2.50 144,700 0 0 0
BPC
7.8
7.8
9.11 9.11 7.84 200 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 500 0 0 0
BRC
12.9
12.9
12.72 13.04 12.72 48,600 0 0 0
BRR
19.9
19.9
18.90 19.90 18.90 300 0 0 0
BRS
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSA
22.3
22.3
22.30 22.30 22.20 14,500 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.7
7.7
8.10 8.10 7.70 200 0 0 0
BSG
11
11
11.90 12 11 43,700 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
43.1
43.1
40 43.10 39.80 778,200 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
22.4
22.4
22.40 22.50 21.70 9,195,400 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BT1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6
6
5.30 6 5.30 200 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
32.8
32.8
32.80 32.80 32.80 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 1,000 0 0 0
BTP
13.1
13.1
13 13.05 12.95 16,000 0 0 0
BTS
5.3
5.3
5.20 5.30 5 24,400 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 100 0 0 0
BTU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11.2
11.2
11.09 11.18 10.73 2,201,500 0 0 0
BVG
2
2
2.10 2.10 2 67,300 0 0 0
BVH
43.5
43.5
42.25 43.50 42.25 635,300 0 0 0
BVL
9.8
9.8
9.80 9.80 9.80 3,600 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BVS
34.5
34.5
28.80 35.10 28.80 1,277,100 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.5
42.5
41.10 42.60 41.10 202,600 0 0 0
BWS
32
32
31.50 32 31.20 35,000 0 0 0
BXH
15.5
15.5
15.55 15.55 15.55 300 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
17.4
17.4
17.05 18.50 16.60 4,000 0 0 0
C47
5.8
5.8
5.73 6 5.65 17,900 0 0 0
C4G
9.1
9.1
9.10 9.20 8.90 741,200 0 0 0
C69
7.1
7.1
7.10 7.20 6.90 303,600 0 0 0
C92
3.4
3.4
3.30 3.40 3.30 45,300 0 0 0
CAB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 10,900 0 0 0
CAG
7.8
7.8
7.90 7.90 7.50 5,200 0 0 0
CAN
42
42
37.80 42 37.80 3,200 0 0 0
CAP
49.5
49.5
49.50 49.90 49.10 18,700 0 0 0
CAR
21
21
21 21 21 200 0 0 0
CAT
17.8
17.8
17.80 17.80 17.80 2,000 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.7
8.7
8.80 8.90 8.70 3,000 0 0 0
CBS
31
31
30.70 31.40 30.60 7,400 0 0 0
CC1
13.4
13.4
13.40 13.40 13.30 2,400 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
20.60 21 20.55 2,400 0 0 0
CCL
9
9
8.70 9 8.70 622,200 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
13.4
13.4
12.70 13.40 12.30 3,800 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.9
18.9
19 19 18.80 437,400 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 100 0 0 0
CDH
17.5
17.5
15 17.50 13.30 4,800 0 0 0
CDN
30.2
30.2
31.30 31.40 30.20 7,600 0 0 0
CDO
1.6
1.6
1.60 1.60 1.50 40,100 0 0 0
CDP
10.6
10.6
10.70 10.70 10.60 300 0 0 0
CDR
18
18
19.60 19.60 18 11,700 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
2.10 2.30 2.10 254,400 0 0 0
CEO
14.7
14.7
13.50 14.90 13.50 3,472,700 0 0 0
CET
6.3
6.3
6.30 6.30 5.90 2,400 0 0 0
CFM
9.7
9.7
8.03 9.69 8.03 200 0 0 0
CFV
22.9
22.9
22.90 22.90 22.90 0 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 200 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7
7
7 7 7 0 0 0 0
CHP
32.8
32.8
32.44 32.82 32.44 12,800 0 0 0
CHS
11.5
11.5
11.97 11.97 10.13 3,500 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.3
10.3
10 10.30 9.60 3,100 0 0 0
CID
33.5
33.5
32 33.50 32 4,300 0 0 0
CIG
5.3
5.3
5.33 5.33 5.15 68,800 0 0 0
CII
14.6
14.6
14.40 14.75 14.40 2,766,600 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.6
56.6
56.60 56.60 56.60 400 0 0 0
CKD
24
24
24 24 24 3,400 0 0 0
CKG
24.4
24.4
24 24.35 23.65 163,700 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.5
46.5
44.20 47.70 44.20 4,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23 23 23 2,000 0 0 0
CLL
37.1
37.1
39.61 39.61 37.12 200 0 0 0
CLM
76.1
76.1
76.60 76.60 76 3,800 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
15.4
15.4
14.90 15.50 14.90 303,200 0 0 0
CMC
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
CMD
20.2
20.2
20.20 20.20 20.20 100 0 0 0
CMF
295
295
290 295 290 2,200 0 0 0
CMG
52.3
52.3
50.10 52.50 50.10 824,600 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10
10
11 11 9.80 1,600 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
17.9
17.9
16.30 17.90 16.30 366,300 0 0 0
CMT
13.2
13.2
13.81 13.81 12.97 17,800 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
8.9
8.9
8.80 9.10 8.66 445,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
31.50 32.10 31.50 11,900 0 0 0
CNG
37
37
35.95 37 35.25 586,100 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 0 0 0 0
CNT
19.8
19.8
19.92 19.92 19.28 29,200 0 0 0
COM
27.1
27.1
27.10 27.10 27.10 200 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
18
18
18 18 18 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.80 4 3.80 12,700 0 0 0
CQN
27.8
27.8
27.80 27.80 27.80 1,300 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
7.0
7.0
7.13 7.13 6.77 201,300 0 0 0
CRE
7.1
7.1
6.83 7.24 6.80 504,700 0 0 0
CSC
28.5
28.5
28.30 28.80 27.50 60,800 0 0 0
CSI
28.8
28.8
26.50 28.80 26.50 66,800 0 0 0
CSM
12.8
12.8
12.89 12.99 12.60 319,600 0 0 0
CST
26.6
26.6
27.20 27.90 26.30 123,800 0 0 0
CSV
38.2
38.2
36.40 38.15 35.85 987,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.7
20.7
19.01 20.65 19.01 2,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.7
63.7
64 64.80 61 742,200 0 0 0
CTF
30.5
30.5
30.60 31 30.05 111,100 0 0 0
CTG
31.6
31.6
31.05 31.55 30.25 10,408,500 0 0 0
CTI
16.3
16.3
16 16.30 15.80 210,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.8
8.8
8.10 8.80 7.90 288,900 0 0 0
CTR
124
124
120.70 124.50 119.20 551,800 0 0 0
CTS
34.7
34.7
32.20 34.70 31.35 2,480,100 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CVN
1.9
1.9
2 2 1.90 473,300 0 0 0
CVT
27.9
27.9
25.40 27.90 25.40 5,700 0 0 0
CX8
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
40
40
38.90 40 38.90 28,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.7
19.7
19 19.70 19 1,300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.8
1.8
1.75 1.87 1.73 90,500 0 0 0
DAH
3.5
3.5
3.53 3.53 3.40 92,400 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.1
8.1
8.14 8.14 8.14 300 0 0 0
DBC
28.1
28.1
26.20 28.05 25.50 10,624,100 0 0 0
DBD
41.6
41.6
41 41.60 40.55 30,900 0 0 0
DBM
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DBT
12.4
12.4
12.50 12.50 11.70 2,000 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.2
9.2
9.20 9.30 8.50 6,400 0 0 0
DC4
10.9
10.9
10.60 10.85 10.45 252,400 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
27
27
26.30 27 25.80 406,300 0 0 0
DCM
36.9
36.9
35.50 36.85 34.80 4,117,300 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DCS
0.7
0.7
0.70 0.80 0.70 1,836,200 0 0 0
DCT
0.7
0.7
0.70 0.70 0.60 11,500 0 0 0
DDG
3.3
3.3
3.40 3.40 3.30 73,300 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.4
2.4
2.60 2.60 2.40 1,500 0 0 0
DDN
7.8
7.8
7.70 7.90 7.70 3,300 0 0 0
DDV
17.5
17.5
17.10 17.50 16.40 1,132,400 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.3
6.3
6.30 8.20 6.30 21,100 0 0 0
DGC
107.1
107.1
103.90 108.50 102 3,225,100 0 0 0
DGT
7.1
7.1
6.30 7.30 6.30 842,600 0 0 0
DGW
44.1
44.1
41.96 44.25 41.96 1,665,800 0 0 0
DHA
41.4
41.4
40.70 41.35 40.15 33,600 0 0 0
DHB
9.5
9.5
9.50 9.50 9.40 16,500 0 0 0
DHC
38.2
38.2
38.15 38.50 38 112,400 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 500 0 0 0
DHG
109.2
109.2
109.53 109.53 107.98 21,400 0 0 0
DHM
9.2
9.2
9 9.20 9 18,300 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.90 10.90 10.80 1,000 0 0 0
DHT
69
69
68.50 70 68 106,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 135,400 0 0 0
DID
4.3
4.3
4.40 4.40 4.20 13,700 0 0 0
DIG
23.9
23.9
23.30 23.90 22.70 10,272,000 0 0 0
DIH
17
17
17 17 17 300 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 100 0 0 0
DL1
5.2
5.2
5.10 5.20 5 868,900 0 0 0
DLD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DLG
1.7
1.7
1.70 1.73 1.65 1,631,500 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
64.70 67.50 62.87 1,100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
23.5
23.5
23.52 23.52 23.52 0 0 0 0
DNC
49.8
49.8
49.80 49.80 49.80 0 0 0 0
DND
14.8
14.8
14.80 14.80 14.80 0 0 0 0
DNE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.4
20.4
19.50 20.40 19.10 10,800 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.4
33.4
33.35 33.35 33.35 18,000 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 500 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
38.1
38.1
36.08 38.10 36.08 2,000 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
64.2
64.2
62.40 64.50 62 5,900 0 0 0
DPG
49
49
46.50 49.25 46 880,700 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
33.2
33.2
32.41 33.17 32.22 1,593,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40
40
38.90 40.50 38.90 260,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.9
13.9
14 14 13.65 4,700 0 0 0
DRC
33.9
33.9
33 33.90 33 499,000 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 400 0 0 0
DRH
2.5
2.5
2.48 2.53 2.40 332,000 0 0 0
DRI
10
10
9.80 10 9.50 570,900 0 0 0
DRL
60.2
60.2
61.55 61.55 60.10 11,200 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSC
21.6
21.6
21 22 20.70 133,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DSN
55.4
55.4
55.40 55.50 55.30 8,800 0 0 0
DSP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DST
3.4
3.4
3.40 3.40 3.10 124,100 0 0 0
DTA
3.9
3.9
3.90 3.91 3.85 15,100 0 0 0
DTB
10.5
10.5
10.50 10.50 10.50 100 0 0 0
DTC
4.4
4.4
4.40 4.50 4.20 37,300 0 0 0
DTD
26.4
26.4
25.50 26.60 24.10 709,700 0 0 0
DTE
5.5
5.5
5.70 5.70 5.50 500 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.7
2.7
2.70 2.70 2.60 60,800 0 0 0
DTK
13.8
13.8
13.90 14.50 13.80 400 0 0 0
DTL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DTP
145
145
145 145 145 200 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
1.6
1.6
1.60 1.70 1.60 1,226,300 0 0 0
DVM
10.3
10.3
10 10.30 9.90 1,084,400 0 0 0
DVN
26.0
26.0
25.22 26.09 25.02 178,000 0 0 0
DVP
74.2
74.2
72 75.90 72 3,700 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13
13
12.90 13 12.90 9,100 0 0 0
DXG
13.1
13.1
12.80 13.15 12.55 8,578,000 0 0 0
DXL
10.8
10.8
10.80 10.80 10.80 300 0 0 0
DXP
12.2
12.2
12 12.20 11.70 133,500 0 0 0
DXS
5.6
5.6
5.57 5.68 5.50 844,400 0 0 0
DXV
4.9
4.9
4.68 4.94 4.67 3,900 0 0 0
E12
6.9
6.9
6.90 6.90 6.90 0 0 0 0
E29
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EBS
11
11
11.40 11.40 11 1,200 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 1,000 0 0 0
EIB
18.1
18.1
17.95 18.05 17.75 2,737,800 0 0 0
EIC
20.1
20.1
20 20.10 20 1,900 0 0 0
EID
27.4
27.4
27 27.40 27 3,200 0 0 0
EIN
3.2
3.2
3.10 3.20 3.10 41,100 0 0 0
ELC
23.4
23.4
22.20 23.45 22.15 629,000 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
30.5
30.5
30.48 30.48 30.48 4,400 0 0 0
EPC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
EPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
EVE
13.3
13.3
13.20 13.30 13.05 20,700 0 0 0
EVF
12.2
12.2
12 12.25 11.65 6,446,700 0 0 0
EVG
6.3
6.3
6.29 6.39 6.11 1,340,700 0 0 0
EVS
6.7
6.7
6.60 6.70 6.30 172,300 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
3.5
3.5
3.60 3.60 3.40 66,600 0 0 0
FCN
12.3
12.3
12.15 12.45 11.95 335,000 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 300 0 0 0
FDC
13.5
13.5
13.50 13.50 13.50 2,200 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
27.6
27.6
27.58 27.58 27.58 100 0 0 0
FIC
14
14
15.40 15.40 14 4,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 251,300 0 0 0
FIR
6.5
6.5
6.58 6.60 6.50 251,100 0 0 0
FIT
4.3
4.3
4.28 4.28 4.24 513,100 0 0 0
FMC
49.0
49.0
48.45 49.05 47.50 42,100 0 0 0
FOC
73.6
73.6
73.80 73.80 72 29,100 0 0 0
FOX
95
95
94.80 95 91.60 62,300 0 0 0
FPT
123.2
123.2
122.10 124.80 121 9,944,700 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
169.9
169.9
165.70 169.90 164 471,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.5
39.5
40.20 41.21 39.46 4,600 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 1 0.90 113,700 0 0 0
FTS
37.1
37.1
34.05 37.05 33.75 3,461,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.40 126,500 0 0 0
G36
7
7
7 7 6.80 174,500 0 0 0
GAS
71.8
71.8
71.07 71.80 70.80 1,395,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
20.80 20.80 20 1,000 0 0 0
GDA
29.1
29.1
28.60 29.40 27.80 130,600 0 0 0
GDT
29.4
29.4
29.05 29.40 28.60 77,300 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
13.9
13.9
13.29 13.90 13.24 1,220,500 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.5
21.5
21.20 21.60 20.90 8,968,600 0 0 0
GGG
5.1
5.1
5.70 5.80 5.10 260,500 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.1
30.1
30.10 30.20 30 7,400 0 0 0
GIC
14.7
14.7
14.20 14.70 14.20 11,600 0 0 0
GIL
29.6
29.6
29.05 29.60 28.95 341,100 0 0 0
GKM
40.6
40.6
33.70 40.60 33.70 54,400 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.6
31.6
31.56 31.56 31.56 100 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.3
8.3
8.50 8.50 8.30 3,200 0 0 0
GMD
81
81
76.30 81 76.30 1,278,400 0 0 0
GMH
8.7
8.7
8.45 8.95 8.44 2,900 0 0 0
GMX
18.3
18.3
18.20 18.30 18.20 400 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 0 0 0 0
GPC
5
5
5.20 5.40 4.80 256,300 0 0 0
GSM
20.3
20.3
20.30 20.40 20.20 1,400 0 0 0
GSP
12.8
12.8
12.70 12.80 12.40 268,900 0 0 0
GTA
10.9
10.9
10.60 10.90 10.50 1,300 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.4
32.4
30.70 32.40 30.70 2,308,900 0 0 0
GVT
76.5
76.5
76.40 76.50 76.40 3,100 0 0 0
H11
5.5
5.5
5 5.50 5 200 0 0 0
HAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAD
13.3
13.3
14.86 14.86 13.28 200 0 0 0
HAF
18
18
18 18 18 200 0 0 0
HAG
12.1
12.1
11.75 12.15 11.70 6,196,800 0 0 0
HAH
39.5
39.5
39.10 40 38.20 4,020,100 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.9
10.9
10.80 10.90 10.70 13,100 0 0 0
HAP
4.1
4.1
4.16 4.17 3.87 86,800 0 0 0
HAR
3.8
3.8
3.58 3.81 3.58 194,300 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
4
4 4 4 100 0 0 0
HAX
16
16
14.95 16.35 14.95 1,312,700 0 0 0
HBC
5.5
5.5
5.84 5.99 5.51 4,652,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
5.90 6.30 5.90 200 0 0 0
HBS
7.8
7.8
7.51 7.76 7.51 22,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24
24
24 24 24 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.2
12.2
12.10 12.20 12.10 200 0 0 0
HCD
10.0
10.0
9.75 9.98 9.72 405,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.6
24.6
24 24.95 23.50 7,981,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.6
18.6
19.70 19.70 18 2,700 0 0 0
HD6
16.5
16.5
14.60 16.80 14.60 4,600 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.9
3.9
3.90 3.90 3.80 71,000 0 0 0
HDB
26.1
26.1
25.60 26.10 24.90 9,696,000 0 0 0
HDC
24.1
24.1
23.48 24.13 23.39 1,372,300 0 0 0
HDG
27.5
27.5
26.50 27.45 26.25 3,222,800 0 0 0
HDM
32
32
31.50 32 31.50 4,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.3
17.3
17.30 17.30 17.30 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.8
12.8
12.82 12.82 12.82 1,700 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
10.8
10.8
9.30 10.80 9.30 700 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFC
7
7
7 7 7 0 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.6
9.6
9.25 9.65 9.21 191,700 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.6
9.6
9.33 9.59 9.02 1,767,100 0 0 0
HHV
10.8
10.8
10.75 10.80 10.40 4,306,200 0 0 0
HID
2.7
2.7
2.69 2.70 2.58 70,400 0 0 0
HIG
9.7
9.7
9.50 9.70 9.50 700 0 0 0
HII
5.1
5.1
5.20 5.26 5 266,000 0 0 0
HIO
15
15
13.60 15.90 11.90 302,900 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HJS
34.4
34.4
34.38 34.38 34.38 0 0 0 0
HKB
0.8
0.8
0.80 0.80 0.70 23,600 0 0 0
HKT
9
9
7.60 9 7.60 2,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLD
26.2
26.2
26 26.40 26 23,300 0 0 0
HLO
20
20
20 20 20 500 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
14
14
14 14 14 1,500 0 0 0
HMC
10.8
10.8
10.75 10.84 10.52 7,900 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.5
14.5
12.90 14.50 12.90 400 0 0 0
HMR
24.6
24.6
21.20 24.60 21.20 42,900 0 0 0
HMS
31
31
30.20 31 30.20 2,000 0 0 0
HNB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HND
13.7
13.7
13.80 13.80 13.70 23,100 0 0 0
HNF
27.5
27.5
29.20 29.20 27.50 900 0 0 0
HNG
3.9
3.9
3.92 3.96 3.85 3,328,900 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
8.8
8.8
8.80 8.80 8.60 58,100 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 2,400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.9
25.9
25.10 25.90 24.50 2,100 0 0 0
HPG
27.3
27.3
26.65 27.30 26.50 17,545,800 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 300 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
70.5
70.5
70.20 72 70 17,700 0 0 0
HPT
21.1
21.1
21.10 21.10 21.10 400 0 0 0
HPW
19
19
19 19 19 300 0 0 0
HPX
5.4
5.4
5.36 5.45 5.26 1,058,600 0 0 0
HQC
3.4
3.4
3.36 3.43 3.36 3,178,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.7
42.7
42.70 42.70 42.70 100 0 0 0
HRT
13.3
13.3
12.90 13.30 12 51,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.5
21.5
20.40 21.55 20.40 9,848,900 0 0 0
HSI
1.3
1.3
1.50 1.50 1.30 6,400 0 0 0
HSL
4.6
4.6
4.60 4.63 4.50 72,900 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.2
4.2
4.20 4.20 3.90 150,300 0 0 0
HT1
12.1
12.1
12.10 12.30 11.80 715,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.3
4.3
4.20 4.40 4.20 9,400 0 0 0
HTG
42.5
42.5
43 43 42 141,800 0 0 0
HTI
15.7
15.7
15.75 15.75 15.70 20,400 0 0 0
HTL
18.5
18.5
18.20 18.50 18.10 3,900 0 0 0
HTM
10
10
10 10 10 0 0 0 0
HTN
9.8
9.8
9.92 9.95 9.60 455,600 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.20 70,300 0 0 0
HTV
9.6
9.6
9.21 9.59 9.11 1,500 0 0 0
HU1
6.3
6.3
6.26 6.26 6.26 500 0 0 0
HU4
13
13
13 13 13 700 0 0 0
HU6
5.7
5.7
5.50 5.70 5.10 1,900 0 0 0
HUB
17.7
17.7
17.85 17.85 17.65 57,500 0 0 0
HUG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HUT
16.7
16.7
16.50 16.80 16.20 2,481,100 0 0 0
HVA
6
6
6.10 6.10 6 7,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.4
9.4
8.90 9.44 8.90 785,200 0 0 0
HVN
22.1
22.1
20.65 22.05 20.05 5,684,600 0 0 0
HVT
81.6
81.6
79.20 81.60 79.10 8,600 0 0 0
HVX
2.6
2.6
2.56 2.58 2.54 9,100 0 0 0
HWS
16.6
16.6
16.60 16.60 16.40 9,800 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
25
25
25 25 25 0 0 0 0
ICF
4.9
4.9
4.50 4.90 4.50 24,100 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ICN
42.4
42.4
42.40 42.40 42.40 5,000 0 0 0
ICT
12.7
12.7
12.49 12.73 12.30 47,000 0 0 0
IDC
58.4
58.4
57.10 58.40 56.60 1,213,900 0 0 0
IDI
9.5
9.5
8.71 9.50 8.70 698,000 0 0 0
IDJ
6.2
6.2
6.10 6.40 6 917,700 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.3
37.3
37 37.30 36.80 12,400 0 0 0
IFS
29.9
29.9
29.20 30 28 9,200 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.2
14.2
13.65 14.35 13.65 2,044,600 0 0 0
ILA
4.7
4.7
4.10 4.70 4 119,600 0 0 0
ILB
31.9
31.9
32.04 32.23 31.94 10,500 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILS
11.2
11.2
11 12.30 10.50 4,900 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
40.8
40.8
39.50 42 39.50 221,100 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
54.6
54.6
54.70 54.70 52 3,200 0 0 0
IPA
14.2
14.2
12.90 14.20 12.40 233,700 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 0 0 0 0
ISH
30.5
30.5
30.50 30.50 30.20 1,800 0 0 0
IST
37.6
37.6
37.61 37.61 37.61 0 0 0 0
ITA
3.6
3.6
3.59 3.68 3.57 828,400 0 0 0
ITC
11.1
11.1
11.05 11.15 10.80 516,100 0 0 0
ITD
13.5
13.5
13.20 13.70 12.75 138,200 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 145,800 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 5,600 0 0 0
IVS
10.8
10.8
10.70 11.10 10.20 97,300 0 0 0
JOS
0.9
0.9
0.90 1 0.80 6,800 0 0 0
JVC
3.4
3.4
3.30 3.41 3.30 584,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.0
26.0
26 26.30 25.50 2,871,600 0 0 0
KCB
8.5
8.5
8.50 8.60 8.50 2,700 0 0 0
KCE
11.0
11.0
11.04 11.04 11.04 200 0 0 0
KDC
57.7
57.7
58 58 56.90 826,400 0 0 0
KDH
35
35
34.20 35 34 2,251,800 0 0 0
KDM
17.5
17.5
16.80 17.50 16.80 5,000 0 0 0
KGM
7.2
7.2
6.90 7.20 6.90 13,400 0 0 0
KHD
7.5
7.5
7.60 7.60 7.50 19,000 0 0 0
KHG
5.5
5.5
5.17 5.50 4.98 3,028,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.80 9.85 9.63 41,000 0 0 0
KHS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 1,600 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.9
11.9
11.80 11.90 11.70 73,400 0 0 0
KMR
3.5
3.5
3.45 3.45 3.40 11,000 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.2
39.2
39.30 39.35 39.20 345,200 0 0 0
KPF
2.4
2.4
2.51 2.51 2.40 308,200 0 0 0
KSB
18.5
18.5
17.20 18.50 16.85 1,089,800 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
KSF
40.7
40.7
40.60 40.70 40.20 18,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.30 3.30 3 344,400 0 0 0
KST
13.1
13.1
13.14 13.14 13.14 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
19.5
19.5
19.50 19.50 19.50 0 0 0 0
KTS
43
43
42.50 43 42.50 300 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 300 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
30.3
30.3
30 30.90 29.90 79,800 0 0 0
L18
33
33
33 33 31.50 94,600 0 0 0
L40
24
24
23.50 24 23.50 8,100 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 400 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 19,000 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.3
16.3
16.30 16.30 16.25 900 0 0 0
LAI
33.5
33.5
34.40 34.40 33.25 8,400 0 0 0
LAS
23.9
23.9
22.09 24.01 22.09 1,160,100 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.6
27.6
28.20 28.30 27.05 43,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.5
10.5
10.50 10.50 10.15 1,444,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 151,100 0 0 0
LDG
1.8
1.8
1.83 1.90 1.83 9,049,600 0 0 0
LDP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.25 6.25 6.25 0 0 0 0
LG9
7.2
7.2
7.70 7.70 7.20 800 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.8
2.8
2.70 2.78 2.70 6,000 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
LHC
66.8
66.8
64.19 67.52 63.41 39,900 0 0 0
LHG
38.9
38.9
37 40.25 36.70 379,600 0 0 0
LIC
23
23
23 23 23 0 0 0 0
LIG
3.5
3.5
3.40 3.50 3.30 518,100 0 0 0
LIX
38
38
37.50 38.50 37.10 27,400 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.5
13.5
14 14 12.30 1,200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LMH
1
1
1 1 0.90 435,900 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
28.5
28.5
28.60 29 28.15 3,044,400 0 0 0
LPT
9
9
9 9 8.40 2,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.7
9.7
9.70 10.20 9.20 6,200 0 0 0
LSS
12
12
11.85 12 11.20 821,400 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.2
15.2
15.60 15.70 14.80 281,300 0 0 0
M10
23.6
23.6
23.70 23.70 23.50 900 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
20.3
20.3
18.40 20.30 18.40 45,300 0 0 0
MAS
37
37
37 37 37 5,000 0 0 0
MBB
23.8
23.8
23 23.80 23 23,767,000 0 0 0
MBG
3.6
3.6
3.50 3.60 3.40 433,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.7
25.7
21.86 25.94 21.86 3,975,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.70 8.90 8.60 2,800 0 0 0
MCH
205.9
205.9
199.60 205.90 199.60 62,100 0 0 0
MCM
37.2
37.2
37.65 37.65 37 65,200 0 0 0
MCO
15.4
15.4
15 15.60 14.70 12,500 0 0 0
MCP
28.2
28.2
28.20 28.20 28.20 1,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.30 10,300 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.2
32.2
31 32.90 29.50 112,600 0 0 0
MGC
6.3
6.3
5.50 6.30 5.50 11,100 0 0 0
MGG
26.9
26.9
26.50 26.90 26.50 400 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
37.2
37.2
37.19 37.19 37.19 100 0 0 0
MHC
8.2
8.2
8 8.25 7.90 6,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.8
17.8
19.50 19.50 17.80 5,100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.4
18.4
18.30 18.40 17.80 347,500 0 0 0
MKP
29.5
29.5
29.40 29.50 28.40 2,900 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
13 13.80 13 2,000 0 0 0
MML
26.2
26.2
25.50 26.60 24.50 20,700 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.20 17.60 17 124,600 0 0 0
MPT
0.7
0.7
0.70 0.80 0.60 234,400 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
20.9
20.9
21 21 20.50 400 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.2
11.2
11 11.19 10.92 5,398,000 0 0 0
MSH
45
45
43.05 45 43.05 121,200 0 0 0
MSN
72.2
72.2
71 73.20 71 5,314,700 0 0 0
MSR
12.9
12.9
12.80 13 12.50 258,300 0 0 0
MST
4.8
4.8
4.80 4.80 4.50 473,700 0 0 0
MTA
5.9
5.9
5.40 5.90 5.40 194,500 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
6.2
6.2
6.20 6.20 6.20 13,400 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
20.3
20.3
20.30 20.30 20.30 100 0 0 0
MVC
10
10
10 10 10 100 0 0 0
MVN
42
42
38.60 42 36.80 16,000 0 0 0
MWG
62.9
62.9
61 62.90 60.70 7,605,200 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16.1
16.1
16.09 16.36 16.05 173,400 0 0 0
NAG
11.3
11.3
11.20 11.30 11 132,500 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
25.5
25.5
25.50 25.50 25.50 200 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.40 100 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
22.8
22.8
22.75 22.80 22.55 4,500 0 0 0
NBC
12
12
11.40 12 11.20 186,400 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 9,400 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NBW
30.7
30.7
30.70 30.70 30.70 200 0 0 0
NCG
10.7
10.7
11 11 10.70 8,400 0 0 0
NCS
27
27
27 27 27 9,600 0 0 0
NCT
94.2
94.2
91 94.50 91 5,100 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
141
141
141 141 141 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.10 9.20 8.90 256,900 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.20 6.20 6.10 2,700 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.9
5.9
5.90 5.90 5.90 0 0 0 0
NED
6.6
6.6
6.50 6.70 6.40 31,000 0 0 0
NEM
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
NET
91.9
91.9
91.87 91.87 91.87 0 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 200 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
26.8
26.8
25.80 27 25.60 1,880,200 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.4
16.4
16.05 16.35 15.75 216,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.20 11.25 10.80 9,000 0 0 0
NHV
1
1
0.90 1 0.90 58,800 0 0 0
NJC
18.1
18.1
18.10 18.10 18.10 2,000 0 0 0
NKG
21.8
21.8
21 22.15 20.90 4,247,600 0 0 0
NLG
39.5
39.5
39 39.70 38.10 1,771,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.3
22.3
21.18 22.35 21.18 22,800 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.8
6.8
6.66 6.80 6.60 129,800 0 0 0
NOS
1.2
1.2
1.10 1.20 1.10 6,400 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
4.2
4.2
4.20 4.30 4.10 529,800 0 0 0
NS2
18.5
18.5
18.40 18.50 18.30 7,200 0 0 0
NSC
75.5
75.5
73.40 76 70.10 4,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.70 4.90 4.50 21,000 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.35 10.35 0 0 0 0
NT2
19.9
19.9
19.30 19.90 19.20 649,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
200.9
200.9
200.20 200.90 197 12,600 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
25.0
25.0
23.50 24.95 23.45 1,642,500 0 0 0
NTP
58.7
58.7
56.40 58.70 54 459,700 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 300 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 100 0 0 0
NVB
9.2
9.2
9.10 9.20 9 156,000 0 0 0
NVL
11.5
11.5
11.20 11.50 11.05 11,001,600 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.6
8.6
7.73 8.59 7.54 8,500 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.3
6.3
7.70 7.70 6.10 70,700 0 0 0
OCB
12.2
12.2
11.92 12.21 11.83 2,466,800 0 0 0
OCH
6
6
5.50 6 5.50 33,900 0 0 0
ODE
42.7
42.7
42.80 42.80 42.50 20,200 0 0 0
OGC
5.2
5.2
5.17 5.18 5 386,900 0 0 0
OIL
14.7
14.7
13.91 14.80 13.32 3,012,400 0 0 0
ONE
5.1
5.1
5 5.20 5 87,000 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.8
23.8
23.65 23.80 23.60 12,700 0 0 0
ORS
12.8
12.8
12.50 12.95 12.10 1,634,300 0 0 0
PAC
43.0
43.0
41 43 40 76,000 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.4
22.4
22 22.40 21.40 2,642,900 0 0 0
PAP
21.7
21.7
21.70 21.70 21.70 500 0 0 0
PAS
3.6
3.6
3.70 3.80 3.60 143,700 0 0 0
PAT
86.7
86.7
87.90 88 86.30 10,400 0 0 0
PBC
7.8
7.8
8.50 8.50 7.60 56,400 0 0 0
PBP
13.4
13.4
13.90 13.90 12.80 15,400 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.5
28.5
27.70 28.50 27.20 3,075,000 0 0 0
PCC
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
PCE
18.2
18.2
18.14 18.42 18.14 800 0 0 0
PCF
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PCG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PCH
10.3
10.3
10.30 10.40 10.20 87,200 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
12.1
12.1
12.10 12.40 11.90 22,300 0 0 0
PDB
10
10
10 10 10 4,700 0 0 0
PDC
5
5
4.90 5 4.90 8,700 0 0 0
PDN
117
117
117 117 117 0 0 0 0
PDR
18
18
17.35 18.20 16.95 8,200,500 0 0 0
PDV
13.3
13.3
13.11 13.44 12.70 104,200 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7
7
7 7 7 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
38.6
38.6
38.50 38.60 38.50 300 0 0 0
PET
25.9
25.9
24.30 26.10 24.30 579,000 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 89,800 0 0 0
PGB
16.4
16.4
16.50 16.50 16.40 8,200 0 0 0
PGC
14.8
14.8
15 15 14.55 43,300 0 0 0
PGD
31.4
31.4
31.74 31.74 31.35 6,600 0 0 0
PGI
25.4
25.4
23.70 25.35 23.70 500 0 0 0
PGN
6.3
6.3
6.20 6.30 6.10 1,100 0 0 0
PGS
33
33
33.90 33.90 30.60 1,800 0 0 0
PGT
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PGV
22.6
22.6
22.35 22.60 22 7,300 0 0 0
PHC
5.6
5.6
5.65 5.65 5.33 98,900 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75.9
75.9
75.90 75.90 75.90 500 0 0 0
PHP
26.1
26.1
25.80 26.10 25.20 240,500 0 0 0
PHR
55.5
55.5
54.20 55.50 53.80 178,200 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
31.4
31.4
31.37 31.37 31.37 200 0 0 0
PIC
24.5
24.5
23.56 24.54 22.58 900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 100 0 0 0
PIT
6
6
6.03 6.03 5.66 2,900 0 0 0
PIV
3.7
3.7
3.40 3.80 3.30 208,000 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 300 0 0 0
PLC
25.4
25.4
25.30 25.40 24.80 225,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3 10,500 0 0 0
PLP
4.9
4.9
4.75 4.91 4.75 5,300 0 0 0
PLX
47.5
47.5
45.05 47.50 44.80 2,541,300 0 0 0
PMB
10.2
10.2
10.19 10.19 10.19 800 0 0 0
PMC
85.5
85.5
81.68 85.54 81.68 4,200 0 0 0
PMG
7.5
7.5
6.58 7.49 6.58 1,100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
31.1
31.1
30.20 31.10 30.20 5,000 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
10.2
10.2
10.20 10.20 10.20 600 0 0 0
PND
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99
99
95.60 99 95.60 1,826,200 0 0 0
PNP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
21.8
21.8
20 22 19.10 11,700 0 0 0
POT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.8
13.8
12.95 13.80 12.90 10,746,200 0 0 0
PPC
13.5
13.5
13.15 13.60 13 413,600 0 0 0
PPE
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
PPH
29.6
29.6
29.50 29.70 29.30 28,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17 17.30 16.80 900 0 0 0
PPS
11.8
11.8
12 12 11.70 2,100 0 0 0
PPY
9.4
9.4
9.50 9.50 9.40 3,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.8
20.8
20.80 20.80 20.80 100 0 0 0
PRE
18.4
18.4
18.50 18.50 18.40 500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.5
11.5
11.10 11.50 11.10 2,100 0 0 0
PSB
8.1
8.1
7.80 8.10 7.70 106,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13
13
12.80 13 12.60 141,000 0 0 0
PSE
11
11
10.70 11 10.70 7,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.30 5.30 5.06 1,017,900 0 0 0
PSI
7.5
7.5
7.40 7.50 7.30 74,000 0 0 0
PSL
13.0
13.0
13.00 13.00 13.00 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSW
7.5
7.5
7.44 7.53 7.35 21,500 0 0 0
PTB
64
64
64 64 62.50 128,100 0 0 0
PTC
5.1
5.1
5.07 5.42 5.07 3,500 0 0 0
PTD
7
7
7 7 7 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 3,800 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.5
30.5
30.50 30.50 30.50 0 0 0 0
PTL
3.2
3.2
3.20 3.30 3.20 59,900 0 0 0
PTO
15
15
15 15 15 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.4
8.4
9 9 8.40 1,400 0 0 0
PTT
9
9
9 9 9 200 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 5,600 0 0 0
PTX
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PV2
2.4
2.4
2.40 2.40 2.30 122,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
27.80 28.50 27.30 199,700 0 0 0
PVC
13.9
13.9
14 14 13.50 562,200 0 0 0
PVD
27.9
27.9
27.70 28.90 26.95 3,881,200 0 0 0
PVE
1.9
1.9
2.10 2.10 1.80 53,900 0 0 0
PVG
7
7
7 7.10 6.80 38,300 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 19,800 0 0 0
PVI
48.8
48.8
48.82 49.19 48.16 46,400 0 0 0
PVM
17.9
17.9
15.50 17.90 15.30 44,100 0 0 0
PVO
7.6
7.6
7 8 7 159,200 0 0 0
PVR
1
1
1 1.10 1 103,300 0 0 0
PVS
40
40
39.80 40.20 39.10 2,972,400 0 0 0
PVT
28.3
28.3
27.40 28.25 27.05 2,093,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 69,100 0 0 0
PVX
2.1
2.1
2.10 2.10 2 1,661,300 0 0 0
PVY
2.6
2.6
2.60 2.60 2.50 12,700 0 0 0
PWA
3.3
3.3
3.30 3.30 3 9,100 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 1 900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.40 2.40 2.30 33,100 0 0 0
PXL
13.3
13.3
13.50 13.50 12.80 97,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 83,500 0 0 0
PXS
3
3
3 3 2.90 124,200 0 0 0
PXT
3.3
3.3
3.40 3.40 3.30 32,100 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
6.6
6.6
6.37 6.69 6.37 2,792,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39
39
39 39 39 100 0 0 0
QNC
6.8
6.8
6.80 6.90 6.80 5,900 0 0 0
QNP
37
37
36.50 37 36.50 4,600 0 0 0
QNS
47.6
47.6
47.60 47.60 47.31 616,900 0 0 0
QNT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
10.4
10.4
10.38 10.38 10.38 100 0 0 0
QPH
27.6
27.6
28.51 28.51 27.57 8,700 0 0 0
QSP
27
27
27 27 27 0 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.7
13.7
13.70 13.70 13.60 28,200 0 0 0
QTP
14.9
14.9
14.90 14.90 14.50 364,800 0 0 0
RAL
144.4
144.4
147.28 147.28 138.63 18,600 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.8
1.8
1.50 1.80 1.50 200 0 0 0
RCL
12.5
12.5
11.80 12.50 11.70 1,300 0 0 0
RDP
2.4
2.4
2.45 2.60 2.38 845,500 0 0 0
REE
70.3
70.3
65.80 70.30 65.80 1,561,300 0 0 0
RIC
3.6
3.6
3.90 3.90 3.60 2,600 0 0 0
RTB
26
26
25.20 27.90 25 7,000 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
56
56
56 56 56 1,500 0 0 0
S72
4.4
4.4
4.40 4.40 4.40 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
8.9
8.9
9 9.10 8.60 221,800 0 0 0
SAB
55.1
55.1
55 55.40 54.50 597,000 0 0 0
SAC
23.8
23.8
24.90 24.90 23.10 24,700 0 0 0
SAF
47.1
47.1
47.10 47.10 47.10 200 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.6
6.6
6.45 6.68 6.45 480,000 0 0 0
SAP
9
9
9 9 9 0 0 0 0
SAS
32.0
32.0
31.34 32.23 30.66 15,100 0 0 0
SAV
22.5
22.5
21.60 22.55 21.20 193,200 0 0 0
SB1
6.9
6.9
6.87 6.87 6.87 0 0 0 0
SBA
32
32
32.80 32.80 31.70 20,100 0 0 0
SBB
14
14
14.50 14.50 14 71,500 0 0 0
SBD
7.8
7.8
8 8 7.60 13,700 0 0 0
SBG
13.7
13.7
13.60 13.75 13.55 337,300 0 0 0
SBH
59
59
59 59 59 0 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SBR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 418,300 0 0 0
SBT
12.8
12.8
12.35 12.85 12.35 2,333,900 0 0 0
SBV
10.6
10.6
10.55 10.70 10 2,500 0 0 0
SC5
17.6
17.6
16.95 17.64 16.95 300 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 600 0 0 0
SCG
64.8
64.8
64.90 65.10 64.60 41,300 0 0 0
SCI
10.2
10.2
9.70 10.20 9.70 24,000 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.50 15,100 0 0 0
SCL
26.5
26.5
26.50 26.80 26.50 10,400 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.0
6.0
5.84 6 5.84 787,900 0 0 0
SCS
83.9
83.9
82 85 81.60 61,900 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 400 0 0 0
SD3
7
7
7 7 7 100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 23,600 0 0 0
SD6
2.7
2.7
2.70 2.90 2.70 16,400 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.8
12.8
12.80 12.80 12.80 24,900 0 0 0
SDA
5.4
5.4
5.50 5.50 5.30 46,800 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 47,000 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20
20
20 20 20 600 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 100 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 9,000 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 29 100 0 0 0
SEB
47.8
47.8
47.91 49.88 47.81 1,800 0 0 0
SED
22.1
22.1
22.10 22.10 22.10 8,500 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.8
21.8
21.75 21.80 21.75 1,500 0 0 0
SFG
10.8
10.8
10.55 10.80 10.30 13,400 0 0 0
SFI
32.5
32.5
31.70 32.50 31.50 700 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 6,600 0 0 0
SGC
110.0
110.0
102.11 112.32 102.11 1,100 0 0 0
SGD
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SGH
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SGI
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
SGN
81.9
81.9
81.60 82.47 81.50 21,900 0 0 0
SGP
22.9
22.9
22.40 23 21.70 97,400 0 0 0
SGR
27.3
27.3
26 27.25 25.65 94,600 0 0 0
SGS
17.1
17.1
17.20 17.20 17.10 400 0 0 0
SGT
14.2
14.2
13.70 14.30 13.50 52,500 0 0 0
SHA
4.5
4.5
4.47 4.50 4.47 800 0 0 0
SHB
10.9
10.9
10.90 10.90 10.65 24,435,500 0 0 0
SHC
15.3
15.3
15.30 15.30 15.30 200 0 0 0
SHE
10
10
10.60 10.60 10 13,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 100 0 0 0
SHI
14.8
14.8
14.80 14.80 14.65 207,700 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 300 0 0 0
SHP
35.5
35.5
35 35.50 34.40 13,100 0 0 0
SHS
15.4
15.4
14.70 15.80 14 11,173,100 0 0 0
SID
14.8
14.8
12.80 14.80 12.80 2,600 0 0 0
SIG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SIV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SJ1
11.5
11.5
11.20 12 11.20 3,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.70 15.80 15.60 179,700 0 0 0
SJE
27.9
27.9
28 28 27 49,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.4
13.4
14.60 14.60 13.10 4,900 0 0 0
SJM
8.8
8.8
8.90 8.90 8.70 600 0 0 0
SJS
63.8
63.8
62 63.80 62 12,400 0 0 0
SKG
12
12
11.75 12 11.65 415,500 0 0 0
SKH
28.9
28.9
28.70 28.90 28.70 700 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38.5
38.5
38.30 38.50 38.30 4,900 0 0 0
SLS
190
190
190 190 188 14,800 0 0 0
SMA
10.9
10.9
10 10.85 10 1,000 0 0 0
SMB
36.0
36.0
35.52 35.99 35.24 12,900 0 0 0
SMC
11.4
11.4
10.70 11.50 10.70 2,850,200 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.7
5.7
5.70 5.70 5.70 1,800 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
36.5
36.5
36.50 36.50 36.30 2,100 0 0 0
SP2
17
17
17 17 17 100 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
2.1
2.1
2.10 2.10 2 18,700 0 0 0
SPM
12.1
12.1
11.30 12.05 10.60 2,900 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.60 464,200 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 17,700 0 0 0
SRC
30.4
30.4
31.53 31.53 30.36 14,300 0 0 0
SRF
9.2
9.2
9.19 9.24 8.89 5,300 0 0 0
SRT
11.8
11.8
11.30 11.90 11 57,900 0 0 0
SSB
20.0
20.0
19.39 19.97 18.91 2,979,300 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.8
10.8
11 11 10.80 1,000 0 0 0
SSH
67.8
67.8
67.90 68 67.60 47,500 0 0 0
SSI
31.3
31.3
29.85 31.35 29.75 15,346,200 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.30 19,000 0 0 0
ST8
8.0
8.0
8.02 8.17 7.78 509,600 0 0 0
STB
28.4
28.4
28 28.55 27.95 10,783,600 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 2,600 0 0 0
STG
44
44
44 44 44 200 0 0 0
STH
7.9
7.9
7.90 7.90 7.80 1,500 0 0 0
STK
26.0
26.0
25.10 25.95 24.50 264,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
25.4
25.4
25.41 25.41 25.41 100 0 0 0
SVD
2.8
2.8
2.65 2.85 2.65 4,300 0 0 0
SVG
5.8
5.8
4.60 5.80 4.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
2.9
2.9
2.90 2.90 2.90 400 0 0 0
SVT
11.6
11.6
11.57 11.57 11.39 42,900 0 0 0
SWC
31.2
31.2
31.50 32 27.80 1,400 0 0 0
SZB
40
40
41 41 39 32,100 0 0 0
SZC
36.8
36.8
35.10 36.75 34.55 2,281,000 0 0 0
SZE
12.3
12.3
12.30 12.30 12.30 300 0 0 0
SZG
32.4
32.4
32.38 32.38 32.38 0 0 0 0
SZL
42.8
42.8
42.70 43 42 18,700 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
12.6
12.6
12.70 12.70 12.60 2,700 0 0 0
TAL
17.9
17.9
17.58 17.86 16.84 18,800 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.3
40.3
40.27 40.27 40.27 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23.5
23.5
22.55 23.50 22.55 13,700,300 0 0 0
TCD
5.4
5.4
5.56 5.56 5.25 271,800 0 0 0
TCH
17.5
17.5
16.50 17.70 16.45 10,483,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.8
34.8
34.85 34.85 34.10 27,800 0 0 0
TCM
48.9
48.9
47 48.90 46.35 2,422,400 0 0 0
TCO
13.4
13.4
12.90 13.90 12.75 292,100 0 0 0
TCR
3.3
3.3
3.28 3.49 3.27 4,600 0 0 0
TCT
18.9
18.9
19 19 18.50 4,000 0 0 0
TCW
30.2
30.2
30.20 30.20 30.20 500 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 1,000 0 0 0
TDC
11
11
10.20 11.10 10.20 918,900 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.2
5.2
5.12 5.25 5.03 79,100 0 0 0
TDH
3.0
3.0
3 3 2.92 87,400 0 0 0
TDM
50
50
48.75 50 48.75 25,700 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.8
30.8
29.73 30.82 29.73 97,000 0 0 0
TDS
12.8
12.8
11.50 13.10 11.50 17,800 0 0 0
TDT
7.1
7.1
7 7.10 6.90 73,000 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
59.7
59.7
55.30 59.70 55.30 200 0 0 0
TEG
9.2
9.2
9.20 9.20 9.02 42,000 0 0 0
TEL
10
10
9.40 10.10 9.40 5,600 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.7
24.7
23 24.70 23 97,300 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 3,600 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.1
35.1
35.30 35.30 35.10 1,300 0 0 0
THG
41.6
41.6
41.60 41.60 41.25 29,200 0 0 0
THM
8.2
8.2
7.80 8.20 7.70 2,000 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.8
12.8
12.90 13 12.60 27,400 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.4
25.4
25.50 25.50 24.80 11,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.5
13.5
13.60 13.80 13.20 1,577,700 0 0 0
TIN
11.7
11.7
10.30 11.70 10.30 6,100 0 0 0
TIP
23.8
23.8
23.50 23.80 22.60 1,127,800 0 0 0
TIS
6.3
6.3
6 6.30 6 158,200 0 0 0
TIX
35
35
35 35 35 100 0 0 0
TJC
16
16
17.40 17.40 16 26,300 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.30 2.30 2.20 88,500 0 0 0
TKU
15.5
15.5
15.40 15.50 15.40 10,000 0 0 0
TL4
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TLD
5.1
5.1
5.10 5.14 5.09 14,700 0 0 0
TLG
52.7
52.7
52.54 53.23 51.56 149,600 0 0 0
TLH
6.3
6.3
6.20 6.37 6 1,618,600 0 0 0
TLI
4.6
4.6
4.90 5 4.30 1,900 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLT
17.8
17.8
20.50 20.50 17.80 200 0 0 0
TMB
69.4
69.4
71 71 69.10 38,900 0 0 0
TMC
9.4
9.4
9.50 9.50 9.40 4,600 0 0 0
TMG
54.7
54.7
54.70 54.70 54.70 0 0 0 0
TMP
71
71
71 71 71 100 0 0 0
TMS
51
51
49 51 48.20 5,500 0 0 0
TMT
9.7
9.7
9.79 9.79 9.21 9,600 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 0 0 0 0
TN1
11.5
11.5
11.23 11.49 11.23 4,400 0 0 0
TNA
4.4
4.4
4.44 4.53 4.21 224,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37
37
37.05 37.05 37 4,000 0 0 0
TNG
24.7
24.7
24.24 24.83 23.45 2,115,500 0 0 0
TNH
22.1
22.1
20.75 22.10 20.75 761,600 0 0 0
TNI
2.5
2.5
2.50 2.50 2.39 148,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TNS
4.7
4.7
4.60 4.80 4.60 98,300 0 0 0
TNT
4.3
4.3
4.13 4.26 3.96 424,600 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 3,100 0 0 0
TOS
60
60
59.50 60.40 59.50 19,900 0 0 0
TOT
18
18
18 18 18 100 0 0 0
TOW
22.5
22.5
22 22.50 22 4,900 0 0 0
TPB
17.8
17.8
17.50 17.75 17.35 12,007,100 0 0 0
TPC
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
78
78
78 78 75.50 3,400 0 0 0
TRC
40
40
38 40 38 600 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6.9
6.9
6 6.90 6 9,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.4
45.4
49.50 49.50 45.40 4,200 0 0 0
TSC
2.8
2.8
2.84 2.84 2.77 150,200 0 0 0
TSD
4.3
4.3
3.70 4.30 3.70 2,000 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TSJ
21.0
21.0
21.02 21.02 21.02 0 0 0 0
TST
5
5
5 5 5 100 0 0 0
TTA
10.4
10.4
10.05 10.40 10 1,172,300 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTD
77
77
77 77 77 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.7
3.7
3.65 3.69 3.58 1,248,900 0 0 0
TTG
16.2
16.2
16.30 16.30 12.30 46,200 0 0 0
TTH
2.8
2.8
2.70 2.80 2.50 289,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.6
15.6
15.40 15.70 14.80 275,500 0 0 0
TTP
83
83
80 83 80 500 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.4
22.4
22.51 22.51 22.31 10,600 0 0 0
TV2
32
32
31.20 32 30.10 356,600 0 0 0
TV3
12.1
12.1
12.10 12.10 11.60 9,000 0 0 0
TV4
14
14
14.10 14.10 13.90 19,800 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 400 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.47 8.65 8.38 460,500 0 0 0
TVC
10.1
10.1
10 10.10 9.60 776,600 0 0 0
TVD
12.7
12.7
12.70 12.80 12.50 86,700 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
9.9
9 10.10 8.50 1,492,300 0 0 0
TVS
20
20
18.65 20.10 18.65 261,100 0 0 0
TVT
16.4
16.4
16.10 16.40 15.70 1,100 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
6.6
6.6
7 7 6.10 50,400 0 0 0
TYA
12.8
12.8
12.20 12.75 12.20 10,000 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.30 2,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
37.7
37.7
38 38 37.60 9,900 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.5
9.5
9 9.50 8.40 25,000 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
USD
19
19
19 19 19 300 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 47,700 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.40 6.70 6.40 600 0 0 0
VAB
9.4
9.4
9.40 9.40 9.20 251,600 0 0 0
VAF
13.1
13.1
13.90 13.90 13.05 1,000 0 0 0
VAV
42.2
42.2
42.20 42.20 42.20 0 0 0 0
VBB
10.2
10.2
10 10.20 9.90 9,500 0 0 0
VBC
19.5
19.5
19.60 19.60 19.50 3,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.4
7.4
7.30 7.40 7.20 31,700 0 0 0
VC3
27.9
27.9
27.70 27.90 27.20 252,600 0 0 0
VC5
0.9
0.9
0.90 1.10 0.90 2,000 0 0 0
VC6
25
25
25 25 25 100 0 0 0
VC7
8.9
8.9
9 9 8.50 252,700 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 2,200 0 0 0
VCA
9.5
9.5
8.80 9.48 8.80 200 0 0 0
VCB
88.7
88.7
90.40 90.40 88.70 1,511,400 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.9
217.9
226 226 217.90 600 0 0 0
VCG
17.6
17.6
17.60 17.90 17.25 2,758,700 0 0 0
VCI
33.1
33.1
31.53 33.55 31.41 3,360,700 0 0 0
VCM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VCP
23.2
23.2
23 23.20 22.60 48,200 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 4,100 0 0 0
VCS
66
66
64 66.20 63.50 241,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VCX
4.3
4.3
4.30 4.30 4.30 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
23.7
23.7
23.81 23.81 23.44 1,200 0 0 0
VDP
36
36
36.50 36.50 36 800 0 0 0
VDS
20.4
20.4
18.80 20.45 18.20 1,861,900 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 0 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 71,800 0 0 0
VEA
41.8
41.8
41.10 41.90 40.60 1,196,800 0 0 0
VEC
8.2
8.2
8.10 8.20 8.10 4,000 0 0 0
VEF
205.5
205.5
203 205.50 203 3,400 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
26.3
26.3
25 26.30 23.90 1,600 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
70.3
70.3
70.76 70.76 68.98 85,300 0 0 0
VFR
12.1
12.1
12.20 12.20 12.10 3,000 0 0 0
VGC
43.8
43.8
42.25 43.75 42.10 431,900 0 0 0
VGG
39.9
39.9
39.90 40.50 39.90 27,100 0 0 0
VGI
64.2
64.2
65.70 67 57.10 3,395,700 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
27.9
27.9
27.41 27.90 27.41 4,000 0 0 0
VGR
57.1
57.1
56.99 57.38 56.99 3,100 0 0 0
VGS
33.9
33.9
32 34.10 30.70 1,249,500 0 0 0
VGT
14.3
14.3
14.20 14.40 13.60 2,187,100 0 0 0
VGV
29.5
29.5
29.50 29.50 29.50 100 0 0 0
VHC
70.3
70.3
68.90 70.80 68.80 459,600 0 0 0
VHD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VHE
3
3
3 3.10 2.90 340,300 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
2
2
1.80 2 1.70 2,931,900 0 0 0
VHH
4.3
4.3
4.40 4.40 3.40 400 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
36
36
36.05 36.30 34.60 8,614,000 0 0 0
VIB
18.0
18.0
17.61 18.03 17.48 4,311,300 0 0 0
VIC
42
42
42.15 42.20 40.80 2,214,600 0 0 0
VID
5.4
5.4
5.41 5.41 5.39 6,300 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.9
16.9
17.30 17.30 16.90 400 0 0 0
VIG
6.8
6.8
6.80 6.90 6.60 168,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.3
13.3
13 13.25 12.70 549,500 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.1
17.1
17.10 17.10 17 7,300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.5
11.5
11.10 11.55 11 24,816,400 0 0 0
VJC
104.8
104.8
103.80 104.80 101.80 625,400 0 0 0
VLA
13
13
13 13 13 100 0 0 0
VLB
34.5
34.5
34.50 34.50 33.90 47,500 0 0 0
VLC
18.5
18.5
18.10 18.60 18 262,500 0 0 0
VLF
1.1
1.1
1.20 1.20 1 24,200 0 0 0
VLG
9.6
9.6
9.50 9.90 9.20 56,800 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.3
24.3
24.27 24.27 24.27 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VMD
17.8
17.8
17.05 17.75 17.05 3,300 0 0 0
VMG
3.6
3.6
3.90 3.90 3.40 1,400 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
16.5
16.5
15.50 17 15.10 20,500 0 0 0
VNB
10.8
10.8
10.70 11.20 10.70 55,400 0 0 0
VNC
38.7
38.7
38.50 38.70 38.50 200 0 0 0
VND
14.7
14.7
14.41 14.85 14.07 9,399,600 0 0 0
VNE
4.2
4.2
4.30 4.45 4.20 362,500 0 0 0
VNF
11.4
11.4
11 11.50 10.90 10,600 0 0 0
VNG
9.4
9.4
8.73 9.36 8.65 33,400 0 0 0
VNH
1.4
1.4
1.20 1.40 1.20 53,300 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
15.87 15.96 15.82 2,900 0 0 0
VNM
71.5
71.5
70 71.90 70 10,290,200 0 0 0
VNP
11.6
11.6
11.70 11.80 11.40 3,900 0 0 0
VNR
24.5
24.5
24.51 24.61 24.51 30,000 0 0 0
VNS
10.4
10.4
10.25 10.35 10.25 8,600 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
538.6
538.6
545 550 537 1,500 0 0 0
VOC
17.5
17.5
17.60 17.60 16.90 700 0 0 0
VOS
16.3
16.3
15 16.45 15 2,825,000 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.8
18.8
18.50 18.75 18.35 14,027,800 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27.0
27.0
26.35 27 26.10 31,100 0 0 0
VPG
12.9
12.9
12.65 12.90 12.50 374,300 0 0 0
VPH
9.6
9.6
9.18 9.80 8.95 720,400 0 0 0
VPI
57.7
57.7
57.60 58 57 1,362,800 0 0 0
VPR
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13.5
13.5
13.50 13.50 13.50 300 0 0 0
VRC
8.2
8.2
8.18 8.43 8.11 13,300 0 0 0
VRE
18.0
18.0
17.95 18.15 17.75 9,306,900 0 0 0
VRG
27.7
27.7
28.20 28.20 26.10 69,200 0 0 0
VSA
22.7
22.7
22.80 22.90 22.20 7,800 0 0 0
VSC
18.0
18.0
17.67 17.95 17.26 3,501,300 0 0 0
VSE
7.1
7.1
7.60 7.60 6.70 12,900 0 0 0
VSF
32.7
32.7
32.70 32.70 32.70 1,500 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 5,000 0 0 0
VSH
50.2
50.2
51 51 48.20 20,800 0 0 0
VSI
18
18
18 18 18 600 0 0 0
VSM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VSN
18.9
18.9
18.93 18.93 18.83 400 0 0 0
VST
2.9
2.9
3 3.10 2.90 23,100 0 0 0
VTA
3.7
3.7
3.50 3.70 3.50 300 0 0 0
VTB
10.6
10.6
10.40 10.60 10.15 6,300 0 0 0
VTC
8.8
8.8
8.90 8.90 8.80 2,600 0 0 0
VTD
8.2
8.2
8.30 8.30 8 21,400 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 300 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 100 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
62
62
60 63.90 57 45,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14
14
14 14.15 13.45 931,300 0 0 0
VTP
72.9
72.9
68.50 73.50 68.50 1,194,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23
23
23 23 21.10 36,200 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5
5
4.80 5 4.80 24,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14
14
13.80 14 13.30 538,900 0 0 0
VUA
16.6
16.6
16.70 16.70 16.60 1,300 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VW3
10.8
10.8
10.80 10.80 10.80 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
13.6
13.6
13.60 13.60 13.60 0 0 0 0
WCS
228.1
228.1
228.10 228.10 228.10 600 0 0 0
WSB
48
48
48 48 48 1,200 0 0 0
WSS
5.2
5.2
5 5.20 5 3,100 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
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
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.4
7.4
7.30 7.40 7.20 1,300 0 0 0
XMD
4.9
4.9
5.30 5.30 4.90 800 0 0 0
XMP
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XPH
6
6
6.20 6.30 6 3,500 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
YEG
9.3
9.3
9.07 9.35 8.83 1,366,800 0 0 0
YTC
25.3
25.3
24.70 25.30 24.70 200 0 0 0
^HASTC
231.6
231.6
229.23 231.71 226.16 56,936,115 0 0 0
^UPCOM
93.8
93.8
93.52 93.79 92.35 56,982,265 0 0 0
^VN30
1,281.0
1,281.0
1,261.49 1,281.01 1,253.68 249,744,100 0 0 0
^VNINDEX
1,236.6
1,236.6
1,215.67 1,236.60 1,209.77 657,668,495 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |