DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/08/2024

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 13/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.7
34.7
34.69 34.69 34.69 1,200 0 0 0
AAA
10.5
10.5
10.50 10.60 10.40 3,049,900 0 0 0
AAH
3.9
3.9
3.90 4 3.90 1,052,700 0 0 0
AAM
7.3
7.3
7.48 7.48 7.30 700 0 0 0
AAS
6.9
6.9
7 7 6.80 194,800 0 0 0
AAT
3.5
3.5
3.50 3.51 3.48 30,600 0 0 0
AAV
5.9
5.9
5.80 6 5.80 372,400 0 0 0
ABB
7.7
7.7
7.60 7.70 7.50 608,400 0 0 0
ABC
11.7
11.7
11.60 11.79 11.50 80,200 0 0 0
ABI
25.4
25.4
25.20 25.50 25.20 22,600 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ABS
4.3
4.3
4.31 4.31 4.26 133,000 0 0 0
ABT
40.5
40.5
40.45 40.45 39.20 19,100 0 0 0
ABW
8.8
8.8
9 9.10 8.80 49,500 0 0 0
ACB
23.6
23.6
23.55 23.80 23.50 2,850,000 0 0 0
ACC
13.6
13.6
13.50 13.60 13.25 60,000 0 0 0
ACE
35.4
35.4
35.40 35.40 35.30 2,600 0 0 0
ACL
11.9
11.9
11.85 11.85 11.60 17,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
108.7
108.7
109.80 110.10 107 279,800 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
13.4
13.4
13 13.35 13 200 0 0 0
ADS
10.9
10.9
11.04 11.04 10.76 335,100 0 0 0
AFX
7.9
7.9
7.90 7.90 7.70 24,700 0 0 0
AG1
9.4
9.4
10 10 9.10 2,600 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGG
16.9
16.9
16.70 17.35 16.65 313,000 0 0 0
AGM
2.9
2.9
3.09 3.09 2.90 34,200 0 0 0
AGP
40.7
40.7
40.80 40.80 40.50 2,400 0 0 0
AGR
17.2
17.2
17.60 17.60 17 1,010,600 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALV
5.9
5.9
6 6.10 5.70 11,700 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.4
10.4
10.20 10.49 10.20 155,400 0 0 0
AMV
3
3
3.10 3.10 3 88,200 0 0 0
ANT
16.5
16.5
16.40 16.50 16.40 600 0 0 0
ANV
31.7
31.7
31.75 32 31.60 557,400 0 0 0
APF
58.5
58.5
58.60 58.80 58.50 10,300 0 0 0
APG
12.1
12.1
12.55 12.55 12 222,600 0 0 0
APH
9.0
9.0
8.90 9.02 8.84 726,800 0 0 0
API
7.4
7.4
7.20 7.50 7.20 507,800 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APS
6.8
6.8
6.80 6.90 6.70 482,800 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
25
25
25 25 25 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.35 19.60 19.35 200 0 0 0
ASM
8.9
8.9
8.86 9.05 8.83 524,100 0 0 0
ASP
4.2
4.2
4.19 4.20 4.15 8,500 0 0 0
AST
58.1
58.1
58.60 58.70 58 16,300 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 600 0 0 0
AVC
55
55
55 55.50 55 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.7
11.7
11.60 11.80 11.60 1,000 0 0 0
BAF
18.2
18.2
18.25 18.40 18 1,980,700 0 0 0
BAL
5.9
5.9
7.50 7.50 5.90 300 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
48.5
48.5
48.33 48.52 48.33 1,400 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BBS
11
11
10.10 11 10.10 4,000 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BCA
12.8
12.8
12.20 12.90 12.10 20,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.80 113,300 0 0 0
BCE
5.7
5.7
5.63 5.80 5.63 1,300 0 0 0
BCF
33.7
33.7
33.70 33.70 33.70 100 0 0 0
BCG
6.4
6.4
6.49 6.53 6.40 5,897,000 0 0 0
BCM
71.2
71.2
70.70 71.90 70.10 688,200 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 1,000 0 0 0
BCR
5.8
5.8
5.90 6.10 5.70 5,510,300 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
36.6
36.6
32.24 37.29 32.24 8,900 0 0 0
BDT
8.4
8.4
8.40 8.80 8.20 101,600 0 0 0
BDW
22.1
22.1
22.15 22.15 22.15 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
45.4
45.4
45.05 45.75 44.35 754,600 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
22.50 22.50 21.50 8,500 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
38.4
38.4
35.40 38.48 35.40 6,500 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
BIC
35.3
35.3
35.34 35.34 34.62 27,300 0 0 0
BID
46.7
46.7
47 47.15 46.50 1,015,400 0 0 0
BIG
7.8
7.8
7.90 7.90 7.70 12,800 0 0 0
BIO
19
19
19 19 19 100 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 300 0 0 0
BKG
3.7
3.7
3.70 3.70 3.65 44,200 0 0 0
BLI
11.1
11.1
11.20 11.20 11 7,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.9
40.9
40.89 40.89 40.89 3,400 0 0 0
BMC
21.3
21.3
20.35 21.40 19.90 127,600 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.6
23.6
23.40 23.80 23.40 57,300 0 0 0
BMJ
9.9
9.9
9.20 9.90 9.20 400 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
96.7
96.7
97.90 97.90 95.90 116,400 0 0 0
BMS
8.2
8.2
8.40 8.40 8.20 30,100 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12
12
11.90 12.30 11.80 155,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.50 2.40 120,800 0 0 0
BPC
8.9
8.9
8.23 8.92 7.94 5,800 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.1
12.1
12 12.10 11.90 43,600 0 0 0
BRR
17.8
17.8
16.70 17.80 16.70 9,500 0 0 0
BRS
23.8
23.8
23.80 23.80 23.70 1,200 0 0 0
BSA
22
22
22 22 22 300 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BSG
12.4
12.4
12 12.40 11.40 5,400 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
47.9
47.9
48.50 48.50 47.10 718,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSQ
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BSR
23.5
23.5
23.60 24.10 23.20 13,729,300 0 0 0
BST
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BTD
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
27.9
27.9
27.20 27.90 27.20 500 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
12.8
12.8
12.80 12.85 12.75 12,100 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 2,600 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BVB
11.3
11.3
11.27 11.45 11.09 984,300 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
42.8
42.8
43.15 43.60 42.60 507,200 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BVN
14.6
14.6
15.80 15.80 14.50 400 0 0 0
BVS
36.1
36.1
36.80 36.90 35.70 678,000 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
42.0
42.0
42.25 42.40 41.90 167,400 0 0 0
BWS
32
32
32.10 32.10 32 4,200 0 0 0
BXH
15.6
15.6
12.99 15.65 12.99 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.6
16.6
16.60 16.60 16.60 100 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.40 17.40 17.40 4,600 0 0 0
C47
5.9
5.9
5.80 5.88 5.80 52,800 0 0 0
C4G
9.2
9.2
9.30 9.30 9.10 164,700 0 0 0
C69
6.9
6.9
6.80 6.90 6.70 313,300 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 14,300 0 0 0
CAB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.8
49.8
49.70 50.20 49.70 9,100 0 0 0
CAR
20
20
20 20 20 0 0 0 0
CAT
18.2
18.2
18 18.20 18 300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
31.2
31.2
31.40 31.40 31.20 3,600 0 0 0
CC1
13.3
13.3
13.40 13.70 13.30 4,000 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
21 21 21 3,200 0 0 0
CCL
8.7
8.7
8.60 8.87 8.46 523,200 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
13.1
13.1
13.70 13.70 13.10 400 0 0 0
CCT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.5
18.5
18.45 18.50 18.30 544,700 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
17.3
17.3
17.20 17.30 17.20 700 0 0 0
CDN
30.2
30.2
31 31 30 16,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.5
10.5
10.40 10.50 10.40 700 0 0 0
CDR
15.9
15.9
16 16.30 15.50 2,400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
14.2
14.2
13.50 14.50 13.50 4,570,000 0 0 0
CET
5.5
5.5
5.10 5.50 5 13,600 0 0 0
CFM
8.7
8.7
8.71 8.71 8.71 100 0 0 0
CFV
22
22
22 22 22 300 0 0 0
CGV
3.1
3.1
3.70 3.70 3.10 2,700 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.1
8.1
8 8.10 8 200 0 0 0
CHP
32.9
32.9
32.92 33.11 32.82 8,900 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
CI5
10.8
10.8
10.80 10.80 10.80 100 0 0 0
CIA
10.8
10.8
10.90 10.90 10.50 1,500 0 0 0
CID
50
50
52.70 52.70 39.20 400 0 0 0
CIG
5.4
5.4
5.35 5.39 5.32 127,800 0 0 0
CII
14.6
14.6
14.70 14.80 14.50 1,692,900 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 1,800 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
48.8
48.8
50.72 50.72 48.81 1,300 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
24.0
24.0
23.90 24 23.60 215,400 0 0 0
CKV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CLC
44.4
44.4
44 47 44 9,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
22.60 22.80 22.40 3,900 0 0 0
CLL
37.8
37.8
37.73 37.78 37.73 2,700 0 0 0
CLM
78
78
78 78 78 0 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
16.6
16.6
15.80 17.50 15.80 717,600 0 0 0
CMC
7.7
7.7
7.80 7.80 7.70 1,200 0 0 0
CMD
21.9
21.9
20.70 22.30 20.70 5,500 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 300 0 0 0
CMG
51.5
51.5
52.10 52.90 51 880,800 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
7.8
7.8
6.70 7.80 6.70 148,700 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.5
13.5
13.50 13.50 13.50 77,000 0 0 0
CMT
14.2
14.2
14.37 14.47 14.00 12,200 0 0 0
CMV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CMX
8.8
8.8
8.78 8.95 8.71 376,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
32 32 31 2,600 0 0 0
CNG
36
36
36.55 36.55 35.60 213,700 0 0 0
CNN
39.5
39.5
39.46 39.46 39.46 100 0 0 0
CNT
16.6
16.6
17 17 16.40 21,900 0 0 0
COM
28.5
28.5
28.65 28.65 28.50 700 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.8
17.8
17.70 17.80 17.60 5,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.7
31.7
31.80 33.50 28 9,000 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.6
6.6
6.68 6.70 6.58 332,000 0 0 0
CRE
7.0
7.0
7.19 7.19 6.92 80,800 0 0 0
CSC
29.1
29.1
28.30 29.50 28.30 138,100 0 0 0
CSI
24.7
24.7
25.60 25.80 24.60 75,400 0 0 0
CSM
12.3
12.3
12.55 12.55 12.01 381,600 0 0 0
CST
26.4
26.4
26.30 26.40 26.10 44,700 0 0 0
CSV
42.5
42.5
40.80 42.50 40.10 2,369,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.5
20.5
20.47 20.47 20.47 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.3
61.3
61.70 61.70 60.70 479,800 0 0 0
CTF
29.8
29.8
30 30 29.55 107,300 0 0 0
CTG
31.9
31.9
31.85 31.85 31.35 3,764,400 0 0 0
CTI
15.8
15.8
16 16 15.50 258,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.7
11.7
11.40 12.40 11.40 133,600 0 0 0
CTR
121
121
123.20 125.40 120.40 464,400 0 0 0
CTS
36.4
36.4
36.90 36.90 35.60 1,614,100 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
28.7
28.7
28.70 28.70 28.70 100 0 0 0
CVN
2
2
2 2 2 0 0 0 0
CVT
27.8
27.8
27.75 27.75 27.75 0 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11
11
11.10 11.10 11 600 0 0 0
D17
37.1
37.1
37.10 37.10 37.10 0 0 0 0
D2D
41.7
41.7
41.20 41.70 41.15 4,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20
20
20 20 20 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.5
1.5
1.54 1.55 1.46 1,575,600 0 0 0
DAH
3.3
3.3
3.30 3.34 3.30 48,500 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.0
8.0
7.94 7.97 7.93 2,100 0 0 0
DBC
27.7
27.7
27.85 28.80 27.70 8,491,600 0 0 0
DBD
41.5
41.5
41 41.80 40.55 66,100 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 100 0 0 0
DBT
11.6
11.6
12.20 12.20 11.60 25,000 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9.5
9.5
10.10 10.10 8.70 2,500 0 0 0
DC4
10.7
10.7
10.55 10.65 10.50 143,000 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
24.6
24.6
25 25.30 24.60 196,200 0 0 0
DCM
36.5
36.5
36.75 37.10 36.15 2,752,300 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.2
3.2
3.20 3.20 3.10 221,300 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DDV
18
18
17.20 18.10 16.80 1,299,400 0 0 0
DFC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
DFF
3.3
3.3
3.30 3.30 3.20 996,200 0 0 0
DGC
109
109
108.70 110.50 107.10 1,517,700 0 0 0
DGT
7.4
7.4
7.30 7.50 7.20 844,900 0 0 0
DGW
45.0
45.0
45.01 45.32 44.25 1,464,600 0 0 0
DHA
40.5
40.5
40.50 40.80 40.30 19,800 0 0 0
DHB
9.1
9.1
8.80 9.10 8.80 11,500 0 0 0
DHC
38
38
38 38.10 37.70 68,800 0 0 0
DHD
25
25
25 25 25 0 0 0 0
DHG
107.2
107.2
107.40 107.40 106.80 16,700 0 0 0
DHM
9.2
9.2
8.89 9.20 8.70 35,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 300 0 0 0
DHT
67
67
65 67.90 65 37,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.4
4.4
4.10 4.40 4.10 6,500 0 0 0
DIG
22.4
22.4
22.30 22.70 22.05 7,255,400 0 0 0
DIH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
5.1
5.1
4.80 5.20 4.80 1,065,600 0 0 0
DLD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DLG
2.0
2.0
1.88 1.96 1.81 2,222,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
65.6
65.6
65.57 65.57 65.57 0 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.8
22.8
22.76 22.76 22.76 0 0 0 0
DNC
54.7
54.7
54.70 54.70 54.70 0 0 0 0
DND
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DNE
9.9
9.9
11.20 11.20 9.80 2,700 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 0 0 0
DNL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
30.9
30.9
32.09 32.09 30.93 7,400 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37.7
37.7
37.52 37.71 37.04 1,500 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
62.8
62.8
64 64 62.80 2,100 0 0 0
DPG
49.8
49.8
49.70 49.80 48.50 555,100 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
33.9
33.9
34.30 34.40 33.78 2,586,100 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
39.8
39.8
40.25 40.30 39.65 195,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.40 13.50 13.40 1,100 0 0 0
DRC
33.6
33.6
33.20 33.60 33 264,400 0 0 0
DRG
8.3
8.3
8.60 8.70 8.30 3,700 0 0 0
DRH
2.4
2.4
2.46 2.46 2.42 125,100 0 0 0
DRI
9.8
9.8
9.90 10.10 9.60 379,300 0 0 0
DRL
62.0
62.0
63.88 63.88 60.49 14,400 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSC
20.3
20.3
20.30 20.50 20 65,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
5.40 5.40 4.10 200 0 0 0
DSN
55
55
54.90 55.40 54.90 1,400 0 0 0
DSP
10.8
10.8
10.60 10.80 10.60 600 0 0 0
DST
2.9
2.9
3 3 2.90 83,700 0 0 0
DTA
4
4
4 4 4 0 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTC
4.9
4.9
4.60 5.10 4.50 156,200 0 0 0
DTD
25.2
25.2
26 26.50 25 757,000 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.20 30,400 0 0 0
DTK
12.2
12.2
12.80 12.90 12.20 1,400 0 0 0
DTL
13
13
13 13 13 0 0 0 0
DTP
140
140
140 140 140 300 0 0 0
DTT
17.5
17.5
17.50 17.50 17.45 1,600 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
10
10
10.30 10.40 10 396,600 0 0 0
DVN
27.1
27.1
26.19 27.07 26.19 254,600 0 0 0
DVP
74.8
74.8
74.60 75.90 74.60 600 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13
13
13 13 13 0 0 0 0
DXG
13.5
13.5
13.15 13.55 13.10 4,014,800 0 0 0
DXL
10
10
10 10 10 0 0 0 0
DXP
11.3
11.3
11.40 11.40 11.20 99,400 0 0 0
DXS
5.6
5.6
5.53 5.63 5.53 710,500 0 0 0
DXV
3.8
3.8
3.71 3.98 3.71 145,600 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 0 0 0 0
E29
11.9
11.9
11.90 11.90 11.90 100 0 0 0
EBS
11.1
11.1
11 11.10 11 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.8
18.8
18.80 18.90 18.55 4,363,300 0 0 0
EIC
20.2
20.2
20.30 20.30 20.20 700 0 0 0
EID
27
27
27 27 27 15,200 0 0 0
EIN
3.2
3.2
3.10 3.20 3.10 4,400 0 0 0
ELC
23.8
23.8
23.85 23.85 23.25 458,300 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
30.0
30.0
27.39 30.00 27.39 900 0 0 0
EPC
10.3
10.3
10.50 10.50 10.30 300 0 0 0
EPH
16
16
16 16 16 600 0 0 0
EVE
12.5
12.5
12.45 12.60 12.40 17,900 0 0 0
EVF
11.6
11.6
11.70 11.80 11.45 2,756,100 0 0 0
EVG
6.2
6.2
6.19 6.22 6.07 861,600 0 0 0
EVS
6.2
6.2
6.20 6.20 6.10 64,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.36 3.36 3.28 8,100 0 0 0
FCN
12.4
12.4
12.50 12.50 12.10 309,200 0 0 0
FCS
8
8
8 8 8 100 0 0 0
FDC
13.1
13.1
13.95 14 13.10 900 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
30.4
30.4
30.43 30.43 30.43 0 0 0 0
FIC
15.8
15.8
15 15.80 14.90 10,600 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.5
6.5
6.55 6.55 6.50 76,400 0 0 0
FIT
4.2
4.2
4.24 4.24 4.19 207,100 0 0 0
FMC
47.7
47.7
47.60 47.80 47.40 10,400 0 0 0
FOC
72.6
72.6
72.80 73.60 71.90 15,900 0 0 0
FOX
91.8
91.8
91 93.10 91 62,200 0 0 0
FPT
129.7
129.7
129.70 130.20 128 4,097,900 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
175
175
173.60 175.90 172.20 652,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.2
41.2
41.30 41.58 41.12 9,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
40.7
40.7
41.40 41.40 40.20 2,803,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.9
6.9
7 7 6.80 243,800 0 0 0
GAS
74.2
74.2
74.90 74.90 73.80 1,731,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GDA
27.9
27.9
28.10 28.60 27.60 82,700 0 0 0
GDT
28.5
28.5
28.20 28.65 28.10 27,800 0 0 0
GDW
30.5
30.5
28.20 30.50 28.20 700 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
12.5
12.5
12.86 13.19 12.52 4,128,000 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
21.2
21.2
21.60 21.60 20.95 7,158,200 0 0 0
GGG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
30 30 29.80 11,600 0 0 0
GIC
14.7
14.7
14.70 14.90 14.20 4,700 0 0 0
GIL
28.9
28.9
29.15 29.30 28.80 143,400 0 0 0
GKM
37.6
37.6
35 37.60 34.40 31,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.1
31.1
32.92 32.92 31.08 200 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.49 8.49 8.49 100 0 0 0
GMD
78.6
78.6
79.30 79.40 78.30 220,700 0 0 0
GMH
8.9
8.9
8.85 8.85 8.85 0 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 800 0 0 0
GND
24.2
24.2
24.20 24.20 24.20 100 0 0 0
GPC
4.6
4.6
4.70 4.80 4.60 128,600 0 0 0
GSM
20.1
20.1
20.40 20.40 20.10 600 0 0 0
GSP
12.9
12.9
12.70 12.90 12.60 156,300 0 0 0
GTA
11
11
11 11 11 100 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.1
33.1
33.20 33.25 32.75 1,986,100 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
5.4
5.4
5.20 5.70 5.20 7,800 0 0 0
HAC
11.4
11.4
11.40 11.40 11.40 200 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.5
10.5
10.60 10.60 10.45 3,190,600 0 0 0
HAH
40.7
40.7
41 41.20 40.50 2,199,100 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.2
10.2
9.60 10.30 9.60 16,600 0 0 0
HAP
4.2
4.2
4.17 4.20 4.15 18,900 0 0 0
HAR
3.8
3.8
3.72 3.82 3.68 292,600 0 0 0
HAS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
HAX
16.2
16.2
16.20 16.30 15.90 613,500 0 0 0
HBC
4.8
4.8
4.58 4.95 4.55 2,766,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HBS
9.1
9.1
9.37 9.53 8.94 480,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
22.1
22.1
22.10 22.10 22.10 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
11.80 12 11.80 900 0 0 0
HCD
10.2
10.2
9.68 10.25 9.66 286,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26
26
25.90 26.10 25.30 7,242,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.1
19.1
18.10 19.10 18.10 2,700 0 0 0
HD6
15.5
15.5
15.50 15.60 15.50 900 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 10,100 0 0 0
HDB
26.0
26.0
25.65 26.10 25.40 5,394,200 0 0 0
HDC
23.7
23.7
23.48 23.87 23.26 795,400 0 0 0
HDG
26.6
26.6
27.05 27.15 26.50 3,485,100 0 0 0
HDM
32.6
32.6
32.80 32.80 32.50 1,100 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 1,300 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.9
11.9
11.87 12.06 11.87 3,400 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.1
8.1
7.70 8.70 7.70 5,200 0 0 0
HFC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HFX
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.3
9.3
9.20 9.27 9.20 180,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.7
8.7
8.50 8.69 8.44 2,708,500 0 0 0
HHV
11.3
11.3
11.40 11.40 11.10 4,370,200 0 0 0
HID
2.7
2.7
2.65 2.72 2.65 8,500 0 0 0
HIG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HII
4.9
4.9
4.90 4.95 4.87 17,300 0 0 0
HIO
10.7
10.7
10.40 11.40 10 832,300 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HJS
33.4
33.4
33.39 33.39 33.39 900 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
295 300 295 300 0 0 0
HLC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HLD
25.8
25.8
25.80 26.20 25.80 8,900 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 4,800 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HMC
10.8
10.8
10.89 10.89 10.56 3,000 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HMR
15.4
15.4
15.40 15.40 15.40 3,200 0 0 0
HMS
30
30
30.60 30.60 30 3,300 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.5
13.5
13.50 13.60 13.40 3,900 0 0 0
HNF
27
27
27 27 27 0 0 0 0
HNG
4.3
4.3
4.27 4.41 4.11 3,261,500 0 0 0
HNI
24.1
24.1
25.40 25.40 24.10 7,100 0 0 0
HNM
8.9
8.9
9 9.20 8.90 96,100 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
4
4 4 3.90 2,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25
25
25 25 25 0 0 0 0
HPG
25.4
25.4
25.90 25.95 25.20 26,244,600 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 16.60 400 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72
72
71 72 71 2,700 0 0 0
HPT
20.6
20.6
20 20.60 20 1,700 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.1
5.1
5.10 5.18 5.07 797,300 0 0 0
HQC
3.5
3.5
3.44 3.52 3.43 1,739,900 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
41.1
41.1
41.05 41.05 41.05 100 0 0 0
HRT
12.8
12.8
12.80 13 12.60 21,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.7
20.7
21.20 21.20 20.40 6,836,500 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.6
4.6
4.54 4.57 4.54 60,500 0 0 0
HSM
6.4
6.4
6.30 6.40 6.30 200 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.5
3.5
3.60 3.60 3.40 182,000 0 0 0
HT1
11.7
11.7
11.95 11.95 11.60 343,500 0 0 0
HTC
23.9
23.9
28.70 28.70 23.90 600 0 0 0
HTE
4.2
4.2
4.30 4.40 4 29,600 0 0 0
HTG
43.7
43.7
43.35 43.80 43.20 11,900 0 0 0
HTI
15.8
15.8
15.75 15.75 15.75 500 0 0 0
HTL
18.1
18.1
18.80 18.80 18.10 7,100 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HTN
9.2
9.2
9.11 9.30 9.11 234,200 0 0 0
HTP
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.4
9.4
9.39 9.39 8.84 600 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HU4
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HU6
6
6
5.30 6 5.30 300 0 0 0
HUB
17.5
17.5
17.75 17.80 17.45 9,600 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17
17
17 17.10 16.80 765,100 0 0 0
HVA
6.1
6.1
6.10 6.10 6.10 500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.29 8.58 8.15 564,000 0 0 0
HVN
20.9
20.9
20.40 20.95 20 3,425,700 0 0 0
HVT
79.4
79.4
78.90 80.30 78.20 17,100 0 0 0
HVX
2.6
2.6
2.50 2.55 2.50 8,500 0 0 0
HWS
16.7
16.7
16.70 16.70 16.60 2,300 0 0 0
IBD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ICC
24.5
24.5
31.80 31.80 24.50 800 0 0 0
ICF
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICI
6.5
6.5
7.40 7.40 6.50 800 0 0 0
ICN
42.1
42.1
42.30 43 42.10 800 0 0 0
ICT
12.2
12.2
12.39 12.44 12.20 17,100 0 0 0
IDC
60
60
60.30 60.40 59.20 1,069,700 0 0 0
IDI
9.0
9.0
9.10 9.10 8.97 460,600 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 703,500 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.5
37.5
37.80 37.80 37.40 25,300 0 0 0
IFS
28.5
28.5
28.50 29.40 28.50 13,300 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
13.9
13.9
14 14.15 13.85 1,180,500 0 0 0
ILA
4.4
4.4
4.20 4.50 4.20 15,000 0 0 0
ILB
32.8
32.8
32.70 32.79 32.51 15,100 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
13.5
13.5
13.50 13.50 13.50 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
42
42
42.20 42.25 41.50 39,800 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
54.5
54.5
55.30 55.30 53 300 0 0 0
IPA
13
13
13.20 13.40 12.90 62,400 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
IST
35.8
35.8
35.82 35.82 35.82 100 0 0 0
ITA
3.6
3.6
3.54 3.58 3.45 367,300 0 0 0
ITC
10.8
10.8
10.60 10.95 10.55 275,800 0 0 0
ITD
12.7
12.7
13.05 13.05 12.55 64,900 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.40 39,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 20,100 0 0 0
IVS
10.4
10.4
10.30 10.40 10.20 600 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
3.3
3.3
3.34 3.34 3.25 83,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.2
25.2
25.45 25.45 24.95 1,888,100 0 0 0
KCB
8.3
8.3
8.50 8.50 8.30 1,000 0 0 0
KCE
11.0
11.0
11.04 11.04 11.04 0 0 0 0
KDC
55.1
55.1
55.20 55.20 54.30 822,500 0 0 0
KDH
35.8
35.8
35.65 35.90 35.40 893,700 0 0 0
KDM
17
17
17.40 17.40 16.70 3,300 0 0 0
KGM
7.3
7.3
7.40 7.40 7.30 60,300 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.3
5.3
5.17 5.25 5.17 2,135,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.72 9.78 9.70 21,400 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
KLB
11.8
11.8
11.80 11.80 11.70 86,200 0 0 0
KMR
3.4
3.4
3.40 3.41 3.17 6,700 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.5
39.5
39.45 39.55 39.45 314,300 0 0 0
KPF
2.3
2.3
2.28 2.35 2.27 56,200 0 0 0
KSB
18.5
18.5
18.75 18.75 18.35 723,600 0 0 0
KSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
KSF
40.1
40.1
40.70 40.70 39.60 22,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.70 2.90 2.50 347,100 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
KTL
21.5
21.5
21.45 21.45 21.45 0 0 0 0
KTS
41.6
41.6
42 42 41.50 4,300 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
20.2
20.2
20.15 20.15 20.15 600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
30.4
30.4
30.30 30.80 30 33,000 0 0 0
L18
31.4
31.4
30.90 31.40 30.80 55,600 0 0 0
L40
23.8
23.8
23.90 23.90 23.80 4,200 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.1
3.1
3.20 3.20 3.10 21,100 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.60 16.70 16.60 20,000 0 0 0
LAI
32.5
32.5
32.70 32.85 32.50 27,400 0 0 0
LAS
24.5
24.5
24.30 24.88 24.01 1,427,500 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22
22
22 22 22 1,100 0 0 0
LBM
26.9
26.9
26.70 26.90 26.05 16,900 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
10.60 10.60 10.35 1,855,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.85 1.99 1.83 2,852,800 0 0 0
LDP
18.4
18.4
18.40 18.40 18.40 100 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.22 6.22 6.22 100 0 0 0
LG9
7.2
7.2
7.20 8.30 7.20 2,100 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.7
2.7
2.65 2.65 2.60 21,900 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
70.3
70.3
70.45 70.45 68.99 13,500 0 0 0
LHG
39.4
39.4
39.35 39.40 38.50 137,300 0 0 0
LIC
22.1
22.1
22.50 22.50 21 900 0 0 0
LIG
3.4
3.4
3.20 3.40 3.20 481,700 0 0 0
LIX
36.8
36.8
36.55 36.95 36.40 25,800 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
13.2
13.2
13.50 13.50 12.20 2,200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
28.8
28.8
28.70 29.30 28.55 2,486,100 0 0 0
LPT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.5
9.5
9.50 9.50 9.30 4,600 0 0 0
LSS
11.6
11.6
11.60 11.70 11.50 235,500 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
15.5
15.5
15.50 15.70 15.30 154,500 0 0 0
M10
24
24
24.30 24.30 23 1,200 0 0 0
MA1
33.9
33.9
33.92 33.92 33.92 200 0 0 0
MAC
22.4
22.4
22.30 23.70 22.30 4,900 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
23.6
23.6
23.65 23.75 23.40 6,721,200 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 293,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
27.40 27.40 26 3,617,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 5,500 0 0 0
MCH
213
213
212.30 214 212.30 50,600 0 0 0
MCM
37.8
37.8
37.80 37.95 37.15 32,400 0 0 0
MCO
9
9
9 9 9 14,400 0 0 0
MCP
28.3
28.3
28.75 28.75 28.30 3,200 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.8
31.8
30.40 32.70 30.40 244,900 0 0 0
MGC
6.4
6.4
6.10 6.50 6.10 18,400 0 0 0
MGG
26.9
26.9
30.50 30.50 26.90 700 0 0 0
MGR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MH3
35.8
35.8
35.80 35.80 35.80 100 0 0 0
MHC
8.1
8.1
8.14 8.15 8 70,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.2
18.2
18.40 18.40 18.15 255,900 0 0 0
MKP
30
30
29 30 29 1,500 0 0 0
MKV
9.5
9.5
9.30 9.50 9.30 400 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14
14
12.70 14 12.50 3,300 0 0 0
MML
26.5
26.5
26.90 26.90 25.90 8,600 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.1
17.1
17.20 17.20 16.80 34,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.8
20.8
20.80 20.80 20.80 100 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.1
11.1
11.23 11.27 11.12 2,711,400 0 0 0
MSH
48.6
48.6
48.50 48.80 47.80 181,000 0 0 0
MSN
74.8
74.8
75 75.20 73.80 4,760,200 0 0 0
MSR
12.3
12.3
12.20 12.40 12.20 79,400 0 0 0
MST
4.7
4.7
4.60 4.70 4.60 136,000 0 0 0
MTA
4.5
4.5
4.30 4.50 4.20 22,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.1
5.1
5.10 5.20 5.10 7,500 0 0 0
MTP
12
12
12.10 12.10 12 800 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.4
21.4
21.40 21.40 21.40 0 0 0 0
MVC
8.9
8.9
8.90 8.90 8.90 9,400 0 0 0
MVN
41
41
40.50 42.20 40 12,100 0 0 0
MWG
66.7
66.7
66.80 67.20 65.50 9,391,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 100 0 0 0
NAF
16.0
16.0
15.73 16.05 15.73 273,000 0 0 0
NAG
11.3
11.3
11.20 11.30 11 337,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
27
27
27 27 27 1,100 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.7
17.7
17.80 17.80 17.70 800 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.6
22.6
22.60 22.60 22.55 63,100 0 0 0
NBC
11.5
11.5
11.50 11.50 11.40 17,300 0 0 0
NBE
12.3
12.3
12.30 12.30 12 7,200 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NBT
17
17
17 17 17 100 0 0 0
NBW
32.8
32.8
29 32.80 29 200 0 0 0
NCG
10.3
10.3
10.30 10.30 10.30 5,500 0 0 0
NCS
28.2
28.2
28 28.20 28 6,600 0 0 0
NCT
96.3
96.3
96.20 96.30 96.20 5,500 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NDC
147
147
147 147 147 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.20 9.20 9 98,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.4
6.4
6.40 6.50 6.40 20,100 0 0 0
NEM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
NET
86.5
86.5
89.03 89.03 86.47 800 0 0 0
NFC
16.5
16.5
16.50 16.50 16.50 400 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
24.5
24.5
23.45 24.80 23.20 1,280,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.0
16.0
16.10 16.20 15.95 54,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.7
11.7
11.55 11.70 11.55 200 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
20.8
20.8
21.20 21.20 20.60 3,051,900 0 0 0
NLG
38.4
38.4
38.60 39.10 38.15 1,487,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.9
21.9
21.52 21.86 21.38 19,500 0 0 0
NNT
51
51
51 51 51 1,200 0 0 0
NO1
6.7
6.7
6.71 6.80 6.70 35,200 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.5
3.5
3.60 3.70 3.50 543,100 0 0 0
NS2
18.6
18.6
18.70 18.70 18.60 200 0 0 0
NSC
78.4
78.4
76.70 78.40 76.70 11,400 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.8
4.8
4.60 4.80 4.60 8,600 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
11.2
11.2
10.82 11.20 10.82 500 0 0 0
NT2
19.4
19.4
20.25 20.30 19.30 1,077,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
201
201
202 202 199.30 1,000 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
23.8
23.8
22.60 23.85 22.60 2,636,300 0 0 0
NTP
61.3
61.3
61.80 61.80 60.30 225,800 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NTW
17.0
17.0
20.97 20.97 17.00 500 0 0 0
NUE
9.3
9.3
9.60 9.60 9.20 4,500 0 0 0
NVB
8.7
8.7
8.90 8.90 8.60 75,400 0 0 0
NVL
11.3
11.3
11.25 11.40 11.15 4,558,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
7.9
7.9
8.30 8.30 7.90 1,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.6
5.6
6.10 6.10 4.80 10,900 0 0 0
OCB
12.1
12.1
12.13 12.25 12 2,146,900 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 7,200 0 0 0
ODE
43
43
43.30 43.30 43 20,700 0 0 0
OGC
4.9
4.9
4.89 4.92 4.86 48,400 0 0 0
OIL
14.7
14.7
15.19 15.29 14.50 3,541,300 0 0 0
ONE
5.2
5.2
5 5.30 5 32,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.6
23.6
23.60 23.60 23.60 15,100 0 0 0
ORS
12.6
12.6
12.55 12.70 12.35 1,485,500 0 0 0
PAC
43.2
43.2
43.20 43.25 42.20 7,000 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
22.4
22.4
22.10 22.40 21.90 494,300 0 0 0
PAP
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PAS
3.7
3.7
3.60 3.80 3.50 223,300 0 0 0
PAT
86.9
86.9
87.60 88 86.90 16,300 0 0 0
PBC
7.4
7.4
7.70 7.70 7.40 29,100 0 0 0
PBP
13.4
13.4
13 13.50 13 5,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.2
28.2
28.60 28.60 28 2,209,400 0 0 0
PCC
24.7
24.7
24.70 24.70 24.70 6,500 0 0 0
PCE
18.2
18.2
18.23 18.23 18.23 700 0 0 0
PCF
4.9
4.9
4.90 4.90 4.80 4,000 0 0 0
PCG
5.3
5.3
5.30 5.30 5.30 500 0 0 0
PCH
10.5
10.5
10.50 10.60 10.50 87,100 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
12.5
12.5
13 13 12.20 12,100 0 0 0
PDB
9.7
9.7
9.70 9.70 9.70 300 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PDN
118
118
118 118 118 0 0 0 0
PDR
18.2
18.2
17.50 18.30 17.25 14,505,700 0 0 0
PDV
14.0
14.0
14.18 14.18 13.93 114,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
26.3
26.3
26.30 26.30 25.65 458,500 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 39,800 0 0 0
PGB
16.5
16.5
16.80 16.80 16.10 1,200 0 0 0
PGC
14.3
14.3
14.30 14.50 14.25 57,600 0 0 0
PGD
31.7
31.7
31.83 31.83 31.54 6,200 0 0 0
PGI
24.9
24.9
25.15 25.15 22.60 2,000 0 0 0
PGN
6.4
6.4
6.30 6.40 6.30 4,000 0 0 0
PGS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PGT
3.5
3.5
3.10 3.50 3.10 4,700 0 0 0
PGV
22.2
22.2
22.10 22.15 21.70 12,500 0 0 0
PHC
5.3
5.3
5.43 5.44 5.32 46,500 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
72
72
71 72 71 500 0 0 0
PHP
26
26
26 26.40 25.80 61,100 0 0 0
PHR
55.6
55.6
55.70 55.90 55.10 94,600 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.3
32.3
29.31 32.31 29.31 200 0 0 0
PIC
27.0
27.0
27.00 27.00 27.00 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
5.9
5.9
6 6.16 5.90 4,200 0 0 0
PIV
3.4
3.4
3.30 3.40 3.10 167,800 0 0 0
PJC
30
30
28.10 30 28.10 2,000 0 0 0
PJS
20
20
20 20 20 800 0 0 0
PJT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PLA
4.5
4.5
4.60 4.60 4.50 500 0 0 0
PLC
25.8
25.8
26 26 25.50 58,000 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.1
4.1
3.60 4.10 3.60 5,100 0 0 0
PLP
4.8
4.8
4.85 4.85 4.78 14,000 0 0 0
PLX
48.9
48.9
48.95 49.80 48.75 2,214,600 0 0 0
PMB
10.1
10.1
10.29 10.38 10.01 2,600 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 200 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 100 0 0 0
PMP
12.1
12.1
12.08 12.08 12.08 0 0 0 0
PMS
31.1
31.1
31.10 31.10 31.10 200 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10.3
10.3
10.25 10.25 10.25 600 0 0 0
PND
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.4
97.4
97.20 98.70 96.50 1,567,300 0 0 0
PNP
20.9
20.9
20.90 20.90 20.90 8,100 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
21.9
21.9
21.90 21.90 21.90 2,400 0 0 0
POT
17.2
17.2
16.20 17.20 16.20 200 0 0 0
POV
8.4
8.4
8.50 8.50 8.40 5,000 0 0 0
POW
13.4
13.4
13.55 13.60 13.05 12,008,300 0 0 0
PPC
13.3
13.3
13.50 13.50 13.10 254,100 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
30
30
30.40 30.40 29.90 45,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.5
16.5
16.50 16.50 16.50 100 0 0 0
PPS
11.5
11.5
11.60 11.60 11.50 1,600 0 0 0
PPY
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.3
19.3
19.30 19.30 19.30 2,100 0 0 0
PRE
19
19
19 19 19 200 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11
11
11 11.10 11 6,500 0 0 0
PSB
8.5
8.5
8.30 8.50 8.30 47,300 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.5
12.5
12.90 12.90 12.50 19,000 0 0 0
PSE
11
11
10.80 11 10.50 10,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.3
5.3
5.40 5.40 5.29 371,200 0 0 0
PSI
7.3
7.3
7.30 7.40 7.30 62,500 0 0 0
PSL
12.4
12.4
12.40 12.40 12.40 1,600 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 0 0 0 0
PSW
7.4
7.4
7.53 7.53 7.35 27,700 0 0 0
PTB
64.5
64.5
63.70 64.70 62.60 157,600 0 0 0
PTC
4.8
4.8
4.80 4.80 4.70 10,200 0 0 0
PTD
6.7
6.7
8 8 6.60 600 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
32.2
32.2
30.20 32.20 30.10 4,300 0 0 0
PTL
3.2
3.2
3.10 3.15 3.10 4,700 0 0 0
PTO
15.5
15.5
12.80 15.50 12.80 500 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 11,900 0 0 0
PTX
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PV2
2.4
2.4
2.40 2.50 2.30 150,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.3
27.3
28 28 27 120,500 0 0 0
PVC
13.3
13.3
13.30 13.50 13.10 701,600 0 0 0
PVD
26.8
26.8
26.90 27.30 26.60 2,574,800 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7.1
7.1
7 7.10 6.90 89,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.7
48.7
48.63 48.72 48.26 78,200 0 0 0
PVM
15.6
15.6
15.40 15.60 15.40 1,400 0 0 0
PVO
8.2
8.2
8.20 8.30 8 40,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39.3
39.3
39.40 39.70 38.40 2,464,500 0 0 0
PVT
28
28
28.45 28.50 27.70 1,691,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 200 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.40 2.40 2.30 4,700 0 0 0
PXL
12.6
12.6
12.90 13 12.60 147,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3
3
3.10 3.10 3 37,700 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
6.1
6.1
5.67 6.07 5.63 956,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
39
39
39.70 39.70 34.50 400 0 0 0
QNC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
QNP
38.9
38.9
38.90 38.90 38.90 2,000 0 0 0
QNS
46.7
46.7
46.92 47.01 46.62 185,000 0 0 0
QNT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
13.1
13.1
13.10 13.10 13.10 400 0 0 0
QPH
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QSP
25
25
25 25 25 600 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
14.5
14.5
14 14.50 14 48,900 0 0 0
QTP
14.7
14.7
14.80 14.80 14.60 169,100 0 0 0
RAL
145.1
145.1
146.50 147.38 143.94 5,600 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
RDP
2.5
2.5
2.30 2.45 2.30 467,700 0 0 0
REE
67.8
67.8
68.80 69 67 726,500 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 0 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
40
40
40 40 40 0 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 100 0 0 0
S74
11.2
11.2
11.20 11.20 11.20 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.9
8.9
8.70 8.90 8.50 284,700 0 0 0
SAB
54.3
54.3
54.50 54.80 53.80 732,900 0 0 0
SAC
22
22
22.30 22.40 22 7,500 0 0 0
SAF
51.7
51.7
51.70 51.70 51.70 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.53 6.59 6.51 254,600 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.6
29.6
29.09 29.58 29.09 3,100 0 0 0
SAV
22
22
20.60 22 20.35 232,200 0 0 0
SB1
7
7
7 7 7 2,200 0 0 0
SBA
31.7
31.7
31.25 32.40 31.25 5,800 0 0 0
SBB
15
15
14.70 15 14.70 51,900 0 0 0
SBD
7.3
7.3
7.30 7.30 7.20 5,000 0 0 0
SBG
13.8
13.8
13.80 13.85 13.70 174,700 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 100 0 0 0
SBL
7.9
7.9
7.30 7.90 7.30 1,700 0 0 0
SBM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SBR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBS
5.3
5.3
5.30 5.30 5.10 264,300 0 0 0
SBT
12.8
12.8
12.90 12.90 12.70 1,657,000 0 0 0
SBV
10.8
10.8
10.40 10.80 10.40 300 0 0 0
SC5
16.8
16.8
16.75 16.80 16.75 1,200 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.7
65.7
66.10 66.10 65.70 39,900 0 0 0
SCI
9.4
9.4
9.30 9.50 9.30 11,300 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 26,900 0 0 0
SCL
25.8
25.8
26 26 25.20 10,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.62 5.72 5.62 795,800 0 0 0
SCS
84
84
84.50 84.80 83.30 88,400 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 4.70 200 0 0 0
SD3
6.1
6.1
6.20 6.30 6.10 14,100 0 0 0
SD5
7.6
7.6
7.70 7.70 7.60 22,400 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.5
12.5
12.50 12.60 12.50 31,100 0 0 0
SDA
5.3
5.3
5.30 5.40 5.30 75,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDD
1.7
1.7
1.80 1.80 1.60 27,700 0 0 0
SDG
17.5
17.5
17.50 17.50 17.50 900 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
18.5
18.5
18.50 18.50 18.50 0 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 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 100 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
31.5
31.5
29.10 31.50 29.10 600 0 0 0
SEB
48.4
48.4
48.40 48.40 48.40 200 0 0 0
SED
21.3
21.3
21.50 21.50 21.30 1,500 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.40 3,500 0 0 0
SFI
31.4
31.4
31.40 31.40 31.40 2,200 0 0 0
SFN
21.2
21.2
21.20 21.20 21.20 100 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 5,300 0 0 0
SGC
104.6
104.6
104.78 104.78 103.50 300 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
81.2
81.2
81.50 81.50 80.53 3,700 0 0 0
SGP
23.1
23.1
23.70 23.80 22.80 37,300 0 0 0
SGR
26.3
26.3
27.05 27.10 26.10 165,800 0 0 0
SGS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SGT
13.9
13.9
13.70 13.90 13.50 8,200 0 0 0
SHA
4.5
4.5
4.28 4.49 4.28 5,100 0 0 0
SHB
10.5
10.5
10.50 10.55 10.45 6,489,400 0 0 0
SHC
14.2
14.2
18.90 18.90 14.20 300 0 0 0
SHE
10.3
10.3
10.50 10.50 10.30 6,600 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.9
14.9
14.65 14.90 14.65 342,400 0 0 0
SHN
6.6
6.6
7.70 7.70 6.60 200 0 0 0
SHP
35
35
35 35 34.85 14,100 0 0 0
SHS
15.4
15.4
15.20 15.70 15 6,985,300 0 0 0
SID
12.9
12.9
14.10 14.10 12.90 5,300 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
11.9
11.9
11.80 11.90 10.50 6,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.70 15.60 119,500 0 0 0
SJE
27.4
27.4
27.60 27.60 26.70 130,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SJM
8.6
8.6
8.70 8.70 8.60 200 0 0 0
SJS
63.5
63.5
63.30 64.20 63.30 15,100 0 0 0
SKG
12.9
12.9
13.05 13.20 12.80 166,500 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 100 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
37.3
37.3
37.30 37.30 37.30 300 0 0 0
SLS
194.2
194.2
196 196 194.10 3,900 0 0 0
SMA
10.2
10.2
10.20 10.20 10.20 4,200 0 0 0
SMB
35.0
35.0
35.05 35.43 35.00 26,400 0 0 0
SMC
10.7
10.7
10.75 10.75 10.25 965,700 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SNZ
34.2
34.2
34.30 34.90 34.20 900 0 0 0
SP2
19
19
19 19 19 1,900 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.10 2.20 2.10 9,500 0 0 0
SPM
11.3
11.3
11.25 11.25 11.25 700 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
3.70 3.90 3.70 136,900 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 5,100 0 0 0
SRC
28.7
28.7
28.69 28.69 28.69 200 0 0 0
SRF
9.3
9.3
9.24 9.27 8.93 4,700 0 0 0
SRT
10.6
10.6
10.70 10.80 10.40 22,700 0 0 0
SSB
18.8
18.8
19.08 19.31 18.82 2,397,400 0 0 0
SSC
35.2
35.2
35.60 35.60 35.20 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SSH
68.8
68.8
69.20 69.20 68.60 50,500 0 0 0
SSI
31.7
31.7
31.95 31.95 31.25 9,397,100 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.7
7.7
7.65 7.70 7.62 105,200 0 0 0
STB
29.2
29.2
29.20 29.50 29.15 7,059,600 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 9,500 0 0 0
STG
43.7
43.7
41.20 43.70 41.20 300 0 0 0
STH
7.8
7.8
7.80 7.80 7.80 800 0 0 0
STK
25.7
25.7
26.45 26.45 25 185,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 200 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
27.8
27.8
27.76 27.76 27.76 0 0 0 0
SVD
2.9
2.9
2.89 2.89 2.72 118,000 0 0 0
SVG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.1
3.1
3.20 3.20 3 1,600 0 0 0
SVT
11.5
11.5
11.53 11.53 11.48 300 0 0 0
SWC
30.1
30.1
30.90 30.90 28.20 6,200 0 0 0
SZB
40.5
40.5
40.50 40.50 40.50 7,400 0 0 0
SZC
36
36
35.95 36.45 35.65 950,100 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 400 0 0 0
SZL
43
43
42.60 43 42.50 4,100 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
20.9
20.9
20.90 20.90 20.90 100 0 0 0
TA9
12.5
12.5
12.70 12.70 12.40 8,300 0 0 0
TAL
17.6
17.6
17.77 17.77 17.58 3,200 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
41.8
41.8
39.29 41.83 39.29 5,100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
6.80 7.10 6.80 400 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
21
21
21.20 21.20 20.90 11,492,700 0 0 0
TCD
5.0
5.0
5.13 5.14 5.03 340,900 0 0 0
TCH
16.6
16.6
16 16.75 15.80 10,661,500 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
35 35 34.85 16,300 0 0 0
TCM
47.9
47.9
47.85 48.05 46.35 2,738,600 0 0 0
TCO
13.8
13.8
13 13.80 13 297,800 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 4,000 0 0 0
TCT
18.7
18.7
19.20 19.20 18.30 1,900 0 0 0
TCW
30.2
30.2
30.90 30.90 30.20 2,200 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.4
11.4
10.85 11.45 10.75 2,694,400 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.2
5.2
5.28 5.28 5.12 52,900 0 0 0
TDH
2.9
2.9
2.94 2.94 2.84 53,500 0 0 0
TDM
50.0
50.0
50 50.20 49 6,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
33.4
33.4
30.36 33.55 30.36 197,900 0 0 0
TDS
12.9
12.9
12.90 13.30 12.80 8,800 0 0 0
TDT
7
7
6.90 7 6.90 105,500 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
52
52
58 58 51.20 6,300 0 0 0
TEG
9.1
9.1
9.12 9.12 8.90 34,800 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
26.7
26.7
29.20 29.20 26.70 21,400 0 0 0
TGP
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
THD
35.1
35.1
34.90 35.10 34.90 700 0 0 0
THG
41.4
41.4
42.55 42.55 41.20 13,000 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 1,300 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.7
12.7
12.70 12.70 12.70 1,600 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TID
25
25
25.40 25.40 24.50 2,800 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.2
13.2
13.20 13.40 13 1,357,100 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TIP
23.1
23.1
23.45 23.45 23 266,000 0 0 0
TIS
5.8
5.8
5.90 5.90 5.70 19,700 0 0 0
TIX
34
34
34 34 34 500 0 0 0
TJC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2
2
2 2 2 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 200 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.11 5.13 5.09 38,200 0 0 0
TLG
50.6
50.6
50.88 51.07 50.38 333,900 0 0 0
TLH
5.8
5.8
5.87 5.88 5.74 605,100 0 0 0
TLI
4
4
4 4 4 300 0 0 0
TLP
6.5
6.5
6.80 7.20 6.50 1,900 0 0 0
TLT
18.7
18.7
24.20 24.20 18.70 300 0 0 0
TMB
70.7
70.7
71.50 71.50 70.50 5,100 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.5
71.5
71.50 71.50 71.50 0 0 0 0
TMS
50
50
50.10 50.10 49 3,300 0 0 0
TMT
7.6
7.6
8.13 8.13 7.58 44,500 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.3
10.3
10.28 10.28 10.28 100 0 0 0
TN1
11.4
11.4
11.36 11.41 11.36 3,500 0 0 0
TNA
4.4
4.4
4.45 4.47 4.22 104,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
35.4
35.4
32.85 35.40 32.85 300 0 0 0
TNG
27.2
27.2
27.09 27.19 26.40 3,765,300 0 0 0
TNH
21.5
21.5
21.73 22.01 21.36 451,700 0 0 0
TNI
2.4
2.4
2.41 2.43 2.38 58,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TNS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
4.0
4.0
4.11 4.13 4.01 49,000 0 0 0
TNW
9.5
9.5
9.90 9.90 9.50 2,700 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
58
58
57.10 59.40 57.10 8,400 0 0 0
TOT
17.7
17.7
17.36 17.73 17.36 200 0 0 0
TOW
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TPB
17.3
17.3
17.25 17.50 17.15 7,202,000 0 0 0
TPC
6.4
6.4
6.40 6.40 6.40 4,000 0 0 0
TPH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77.3
77.3
77.30 77.30 77.30 100 0 0 0
TRC
37.3
37.3
38.60 38.60 37.25 1,500 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
5.5
5.5
5.50 5.50 5.50 600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
43.8
43.8
45 45 43.80 1,800 0 0 0
TSC
2.6
2.6
2.60 2.64 2.58 159,600 0 0 0
TSD
3.5
3.5
3.60 3.60 3.50 400 0 0 0
TSG
18
18
18 18 18 500 0 0 0
TSJ
23.1
23.1
23.14 23.14 23.14 0 0 0 0
TST
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TTA
10.5
10.5
10.50 10.60 10.10 1,184,200 0 0 0
TTC
9.6
9.6
10 10 9.60 200 0 0 0
TTD
70
70
70 70 70 400 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.4
3.4
3.41 3.42 3.37 438,900 0 0 0
TTG
15.4
15.4
14 15.40 14 12,400 0 0 0
TTH
2.7
2.7
2.80 2.90 2.60 228,700 0 0 0
TTL
7.7
7.7
7.40 7.70 7.20 300 0 0 0
TTN
15.5
15.5
15 15.80 15 311,700 0 0 0
TTP
86
86
86 86 86 0 0 0 0
TTS
6.7
6.7
6.10 6.70 6.10 200 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
23
23
22.80 23 22.70 17,200 0 0 0
TV2
32.9
32.9
31.20 33 30.90 854,900 0 0 0
TV3
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TV4
13.8
13.8
14.10 14.10 13.80 1,700 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.82 8.82 8.68 78,700 0 0 0
TVC
9.7
9.7
9.90 9.90 9.60 534,200 0 0 0
TVD
12.5
12.5
12.50 12.50 12.40 11,100 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
9.5
9.5
9.70 9.80 9.40 619,500 0 0 0
TVS
19.2
19.2
19.70 19.70 19.15 116,000 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 400 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 18,200 0 0 0
TYA
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.30 9.60 9.30 1,900 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
37.1
37.1
37.10 37.10 37.05 3,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
8.90 9 8.50 29,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
18.5
18.5
18.50 18.50 18.50 1,700 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VAB
9
9
9.10 9.10 9 211,000 0 0 0
VAF
14
14
14 14.05 13.90 4,100 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 2,900 0 0 0
VBB
10
10
10 10.10 10 8,900 0 0 0
VBC
20.1
20.1
20.30 20.30 20.10 900 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VC2
7.2
7.2
7.10 7.20 7 28,400 0 0 0
VC3
27.8
27.8
28.20 28.30 27.60 400,400 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
23.7
23.7
21.50 23.80 21.50 400 0 0 0
VC7
8.6
8.6
8.30 8.70 8.20 330,000 0 0 0
VC9
4
4
3.80 4 3.80 13,100 0 0 0
VCA
8.6
8.6
8.60 8.60 8.60 7,800 0 0 0
VCB
89.5
89.5
87.60 89.50 87.60 1,592,900 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.5
218.5
218.70 218.70 218.40 600 0 0 0
VCG
18.5
18.5
18.65 18.65 18.10 2,482,500 0 0 0
VCI
34.9
34.9
35.03 35.03 34.00 3,265,400 0 0 0
VCM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VCP
22.9
22.9
22.60 23.10 22 19,200 0 0 0
VCR
24.5
24.5
24.50 24.50 24.50 5,600 0 0 0
VCS
65.1
65.1
65.70 66 65 97,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 6,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VDP
35.3
35.3
35.50 35.50 33.50 13,300 0 0 0
VDS
20.2
20.2
20.15 20.20 19.60 1,647,600 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.2
3.2
3.20 3.30 3.20 6,200 0 0 0
VE3
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.3
5.3
5 5.30 5 1,000 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 61,100 0 0 0
VEA
42.4
42.4
42.60 42.70 42.20 467,800 0 0 0
VEC
8.1
8.1
8 8.10 8 3,000 0 0 0
VEF
198
198
201 201 198 7,400 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
22.5
22.5
22.50 22.70 22.50 2,700 0 0 0
VFC
47.6
47.6
47.50 110.60 47.50 500 0 0 0
VFG
65.8
65.8
65.50 65.80 64.50 40,200 0 0 0
VFR
11.9
11.9
13 13 11.90 200 0 0 0
VGC
41.5
41.5
42.10 42.30 41.20 914,700 0 0 0
VGG
41
41
41.50 41.50 40.90 7,200 0 0 0
VGI
67.5
67.5
63.60 69.30 63.60 2,324,000 0 0 0
VGL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VGP
27.9
27.9
27.50 27.90 27.50 4,000 0 0 0
VGR
55.5
55.5
54.10 55.54 53.61 4,500 0 0 0
VGS
34
34
34 34.20 33.10 824,900 0 0 0
VGT
14.8
14.8
14.90 15 14.40 1,879,800 0 0 0
VGV
29.5
29.5
29.50 29.50 29.50 100 0 0 0
VHC
69
69
69.30 69.40 68.70 162,300 0 0 0
VHD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VHE
3
3
3 3 2.90 42,900 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
2.10 2.10 1.80 1,631,700 0 0 0
VHH
5.8
5.8
5.90 5.90 5.10 5,200 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
36.4
36.4
36.35 36.65 35.85 7,145,900 0 0 0
VIB
17.6
17.6
17.69 17.95 17.56 4,890,000 0 0 0
VIC
40.7
40.7
40.65 41.20 40.65 1,399,600 0 0 0
VID
5.5
5.5
5.50 5.50 5.50 200 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
17
17
17.30 17.30 16.90 700 0 0 0
VIG
7
7
6.90 7 6.80 57,500 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 200 0 0 0
VIM
18.6
18.6
18.60 18.60 18.60 200 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.4
13.4
13.70 13.70 13.15 365,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.2
18.2
17.20 18.20 16.90 9,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.4
11.4
11.50 11.50 11.15 15,174,500 0 0 0
VJC
102.8
102.8
100.10 103.30 100 439,300 0 0 0
VLA
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VLB
34.6
34.6
35 35 34.40 18,900 0 0 0
VLC
18.1
18.1
18.30 18.30 17.90 101,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.1
9.1
9.20 9.20 9 19,600 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.2
6.2
6.20 6.20 6.20 600 0 0 0
VMD
18.3
18.3
17.55 18.30 17.55 4,300 0 0 0
VMG
4.3
4.3
4.30 4.30 4.30 4,800 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
21
21
20.80 21 20.80 200 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
17
17
16.90 17 16.50 22,200 0 0 0
VNB
10.7
10.7
10.60 10.70 10.60 13,300 0 0 0
VNC
41.8
41.8
36.20 43 36.20 29,600 0 0 0
VND
14.2
14.2
14.60 14.65 14.02 12,786,400 0 0 0
VNE
4.0
4.0
3.96 4 3.90 79,000 0 0 0
VNF
11
11
11 11 11 1,400 0 0 0
VNG
8.4
8.4
8.40 8.40 8.40 200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
15.72 16.01 15.72 22,200 0 0 0
VNM
73.8
73.8
72.80 74.40 72.70 6,734,400 0 0 0
VNP
11.4
11.4
11.70 11.70 11.40 200 0 0 0
VNR
24.2
24.2
24.22 24.22 24.22 1,100 0 0 0
VNS
10.4
10.4
10.50 10.60 10.25 13,500 0 0 0
VNT
38.7
38.7
38.70 38.70 35.30 400 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VNZ
516.9
516.9
516.90 516.90 516.90 0 0 0 0
VOC
18
18
18.30 18.50 18 19,900 0 0 0
VOS
16.8
16.8
16.70 17.10 16.50 3,857,600 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.2
18.2
18.10 18.20 17.95 10,643,300 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27.1
27.1
27 27.10 26.60 5,800 0 0 0
VPG
12.5
12.5
12.60 12.60 12.25 274,000 0 0 0
VPH
8.7
8.7
8.98 8.99 8.62 141,600 0 0 0
VPI
57.2
57.2
57 57.50 56.70 1,178,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.0
9.0
9.04 9.04 9.04 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VRC
9.1
9.1
9.10 9.15 8.60 6,000 0 0 0
VRE
17.5
17.5
17.40 17.70 17.35 4,207,100 0 0 0
VRG
26.2
26.2
26.10 26.20 25.50 11,600 0 0 0
VSA
22.7
22.7
23.50 23.60 22.60 4,300 0 0 0
VSC
17.2
17.2
17.67 17.67 17.07 2,880,500 0 0 0
VSE
7.2
7.2
7.30 7.30 7 900 0 0 0
VSF
32
32
32.50 32.50 32 2,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.8
51.8
50.70 51.90 50 5,400 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VSN
18.7
18.7
18.54 18.74 18.54 2,300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.3
10.3
10.25 10.25 10.25 1,800 0 0 0
VTC
8.4
8.4
8.50 8.50 8.30 2,300 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 8,000 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 0 0 0 0
VTH
7.5
7.5
7.80 7.80 7.50 600 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
64
64
62.40 65 61.20 45,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
13.95 13.95 13.50 641,500 0 0 0
VTP
74.2
74.2
74.30 75.80 73.60 592,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.8
21.8
21.60 21.90 21.40 9,000 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.9
4.9
5 5 4.70 16,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.3
14.3
15.10 15.20 13.80 632,000 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
WCS
255
255
255 255 255 100 0 0 0
WSB
48.7
48.7
48.20 48.70 48.20 1,100 0 0 0
WSS
5
5
5 5 5 500 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
23
23
19.20 23 19.20 600 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 200 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
6.2
6.2
6.50 6.50 6.20 12,000 0 0 0
YBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
YEG
9.1
9.1
9.07 9.18 9.07 408,100 0 0 0
YTC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
^HASTC
230.2
230.2
230.77 231.16 228.71 42,403,225 0 0 0
^UPCOM
92.8
92.8
93 93.27 92.49 44,950,653 0 0 0
^VN30
1,268.7
1,268.7
1,269.53 1,272.21 1,262.91 165,198,800 0 0 0
^VNINDEX
1,230.4
1,230.4
1,229.81 1,231.55 1,223.01 488,342,076 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |