DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/08/2024

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 19/08/2024

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
34.70 34.70 34.70 200 0 0 0
AAA
10.7
10.7
10.65 10.80 10.60 3,677,600 0 0 0
AAH
4.2
4.2
4.10 4.30 4.10 963,500 0 0 0
AAM
7.6
7.6
7.63 7.65 7.12 14,100 0 0 0
AAS
7.4
7.4
7.40 7.40 7.20 281,800 0 0 0
AAT
3.5
3.5
3.50 3.57 3.50 46,200 0 0 0
AAV
6
6
6 6.20 5.90 502,900 0 0 0
ABB
7.8
7.8
7.70 7.80 7.70 544,100 0 0 0
ABC
11.7
11.7
11.60 11.79 11.60 25,000 0 0 0
ABI
25.6
25.6
25.40 25.60 25.30 83,500 0 0 0
ABR
12.1
12.1
11.55 12.05 11.55 3,700 0 0 0
ABS
4.4
4.4
4.45 4.45 4.34 114,600 0 0 0
ABT
39.7
39.7
39.70 39.70 39.70 3,000 0 0 0
ABW
9.1
9.1
9.10 9.20 9 63,000 0 0 0
ACB
24.1
24.1
24 24.15 23.95 3,836,600 0 0 0
ACC
13.7
13.7
14 14 13.40 5,800 0 0 0
ACE
33.9
33.9
34.20 34.20 33.90 5,100 0 0 0
ACL
12.0
12.0
12.05 12.05 11.85 2,000 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
112.5
112.5
109.60 112.60 109.60 232,600 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
12.7
12.7
13.30 13.80 12.50 7,500 0 0 0
ADS
10.8
10.8
10.85 11.15 10.10 217,900 0 0 0
AFX
7.8
7.8
7.80 7.80 7.80 40,300 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 1,500 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
17.6
17.6
17.75 18.05 17.55 341,800 0 0 0
AGM
3.1
3.1
3.17 3.17 3.08 97,000 0 0 0
AGP
40.5
40.5
40.50 40.50 40.50 2,100 0 0 0
AGR
18.3
18.3
18.30 18.30 17.85 1,649,100 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 12.50 400 0 0 0
ALT
13.6
13.6
13.60 13.80 12.80 600 0 0 0
ALV
6.4
6.4
6.30 6.50 6.20 19,600 0 0 0
AMC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
AME
5.5
5.5
5.60 5.60 5.50 200 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
AMS
10.5
10.5
10.49 10.69 10.30 83,100 0 0 0
AMV
3.1
3.1
3.20 3.20 3 421,700 0 0 0
ANT
17
17
16.50 17.40 16.50 66,800 0 0 0
ANV
32.6
32.6
32.60 32.85 32.30 733,200 0 0 0
APF
59
59
58.80 59 58.80 23,600 0 0 0
APG
12.1
12.1
12.05 12.30 12.05 46,900 0 0 0
APH
8.6
8.6
8.73 8.77 8.49 1,601,600 0 0 0
API
7.4
7.4
7.60 7.80 7.40 590,600 0 0 0
APL
17.1
17.1
17.10 17.10 17.10 0 0 0 0
APP
12.8
12.8
12.90 12.90 12.80 800 0 0 0
APS
7.1
7.1
7.10 7.20 7 544,000 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
23.1
23.1
23.10 23.10 23.10 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.45 200 0 0 0
ASM
9.3
9.3
9.41 9.41 9.21 572,500 0 0 0
ASP
4.2
4.2
4.22 4.25 4.19 25,400 0 0 0
AST
58.9
58.9
58.20 58.90 58.20 4,300 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
55
55
55 55 55 100 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
11.9
11.9
11.90 12 11.80 3,800 0 0 0
BAF
18.5
18.5
18.50 18.90 18.40 1,290,000 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 0 0 0 0
BBH
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BBM
4.9
4.9
6 6 4.90 1,600 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCA
12.5
12.5
12.60 13 12.40 27,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.2
8.2
8.20 8.20 8.10 108,400 0 0 0
BCE
5.7
5.7
5.73 5.74 5.68 9,200 0 0 0
BCF
33.5
33.5
33.50 33.50 33.50 6,000 0 0 0
BCG
6.7
6.7
6.74 6.78 6.65 7,512,600 0 0 0
BCM
72.5
72.5
72.90 74 72.40 785,800 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
5.5
5.5
5.60 5.70 5.30 3,292,400 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
35.5
35.5
35.80 36.50 35.50 4,600 0 0 0
BDT
8.5
8.5
8.50 8.60 8.40 63,500 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
46.8
46.8
46.75 47 45.60 999,600 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 1,000 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
39.4
39.4
39.35 39.35 39.35 200 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
35.0
35.0
34.43 35.15 34.43 46,700 0 0 0
BID
47.9
47.9
47.80 48.50 47.60 2,107,200 0 0 0
BIG
7.8
7.8
7.90 7.90 7.70 27,400 0 0 0
BIO
17
17
18.50 18.50 17 1,600 0 0 0
BKC
6.6
6.6
6.50 6.70 6.50 2,800 0 0 0
BKG
3.8
3.8
3.75 3.84 3.75 356,900 0 0 0
BLI
11.2
11.2
11 11.20 10.80 25,000 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
46.3
46.3
47.43 47.43 45.73 37,400 0 0 0
BMC
20.9
20.9
21 21.25 20.90 76,700 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.60 9.60 9.50 5,100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.6
24.6
24.60 24.65 24.50 80,700 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
101.7
101.7
102 103.50 101.20 116,600 0 0 0
BMS
8.7
8.7
8.70 8.70 8.60 36,200 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12.2
12.2
12.50 12.50 12 96,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.50 2.60 2.50 194,200 0 0 0
BPC
8.7
8.7
8.92 9.21 8.72 12,000 0 0 0
BQB
4
4
3.80 4.30 3.80 400 0 0 0
BRC
12.5
12.5
12.35 12.50 12.25 27,900 0 0 0
BRR
17.5
17.5
17.60 17.60 17 11,000 0 0 0
BRS
25
25
25 25 25 200 0 0 0
BSA
22
22
22 22 22 500 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
49.9
49.9
50.10 50.40 49.45 627,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10 10 10 1,000 0 0 0
BSQ
20
20
20 20 20 6,500 0 0 0
BSR
24.1
24.1
24 24.80 24 9,761,900 0 0 0
BST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 100 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
28.6
28.6
28.60 28.60 28.60 100 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 200 0 0 0
BTP
12.8
12.8
12.75 12.90 12.70 13,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 14,000 0 0 0
BTT
34.6
34.6
34.12 34.64 34.12 2,500 0 0 0
BTU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.7
35.7
35.71 35.71 35.71 0 0 0 0
BVB
11.4
11.4
11.50 11.70 11.40 872,000 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
44.5
44.5
43.95 44.65 43.50 921,600 0 0 0
BVL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BVN
17
17
17 17 17 0 0 0 0
BVS
39
39
39.30 39.80 38.60 708,000 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
45.1
45.1
44.30 45.10 44 559,400 0 0 0
BWS
32
32
33 33 32 11,900 0 0 0
BXH
18.9
18.9
18.89 18.89 18.89 100 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 16.60 200 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.5
17.5
17.30 17.50 17 35,900 0 0 0
C47
6.0
6.0
6 6 5.88 6,200 0 0 0
C4G
9.4
9.4
9.40 9.50 9.20 600,700 0 0 0
C69
7.1
7.1
7.20 7.20 7 340,600 0 0 0
C92
4.4
4.4
4.80 5 4 24,700 0 0 0
CAB
10.7
10.7
10.60 10.70 10.60 2,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.70 7.70 7.60 1,500 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
49.9
49.9
50.40 50.40 49.80 7,100 0 0 0
CAR
19.5
19.5
20.20 20.20 19.50 1,400 0 0 0
CAT
18
18
18 18 18 400 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
32
32
31.60 32 31.60 30,600 0 0 0
CC1
13.5
13.5
13.40 13.50 13.40 2,400 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CCI
20.5
20.5
20.50 20.50 20.50 500 0 0 0
CCL
9.1
9.1
9.30 9.30 9.01 404,900 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
12.5
12.5
12.50 12.50 12.50 600 0 0 0
CCT
12.1
12.1
12.10 12.10 12.10 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.6
18.6
18.50 18.70 18.45 407,100 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
18.5
18.5
19 19 16 6,700 0 0 0
CDN
30.5
30.5
30.30 30.50 29.90 14,900 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.8
10.8
10.40 10.80 10.40 1,600 0 0 0
CDR
13.5
13.5
13.90 13.90 13.50 4,000 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
15.5
15.5
15.10 16 15.10 7,249,200 0 0 0
CET
5.3
5.3
5.10 5.30 5 5,500 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.1
3.1
3 3.10 3 1,700 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CHP
33.2
33.2
33.11 33.30 33.11 8,600 0 0 0
CHS
10.1
10.1
10.13 10.13 10.13 0 0 0 0
CI5
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CIA
10.5
10.5
10.30 10.50 10.30 2,000 0 0 0
CID
36.9
36.9
36.90 36.90 36.90 700 0 0 0
CIG
5.5
5.5
5.55 5.60 5.39 86,600 0 0 0
CII
15.3
15.3
15.40 15.60 15.25 4,773,900 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
49.8
49.8
51.08 51.35 49.81 2,500 0 0 0
CKD
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CKG
25.2
25.2
25.60 25.60 24.55 383,800 0 0 0
CKV
15
15
15 15 15 0 0 0 0
CLC
44
44
44.80 44.80 44 3,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.80 22.80 22.50 4,300 0 0 0
CLL
39.8
39.8
39.47 39.75 39.00 3,500 0 0 0
CLM
78
78
78 78 78 100 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 0 0 0 0
CLX
16.4
16.4
16.40 16.70 16.30 112,100 0 0 0
CMC
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
CMD
21
21
21.10 22.30 21 5,200 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
53
53
52.30 53.70 52.30 777,500 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
7.1
7.1
7.10 7.30 7 48,200 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
12.1
12.1
13.50 13.80 12 1,137,100 0 0 0
CMT
13.7
13.7
13.81 14.00 13.72 7,400 0 0 0
CMV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CMX
9.1
9.1
9 9.17 9 433,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31 31.90 31 2,600 0 0 0
CNG
37
37
36.70 37.50 36.30 470,700 0 0 0
CNN
46.5
46.5
46.50 46.50 46.50 100 0 0 0
CNT
17.1
17.1
17.30 17.30 17 45,900 0 0 0
COM
30.4
30.4
28.50 30.40 28.50 1,100 0 0 0
CPA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CPC
17.9
17.9
17.90 17.90 17.90 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
28
28
29.80 29.80 28 3,600 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 0 0 0 0
CRC
6.7
6.7
6.82 6.82 6.66 80,500 0 0 0
CRE
7.1
7.1
7.20 7.20 7.01 103,300 0 0 0
CSC
30
30
30.60 30.70 29.60 67,400 0 0 0
CSI
26.2
26.2
26 26.60 25 82,200 0 0 0
CSM
12.7
12.7
12.79 12.89 12.55 168,300 0 0 0
CST
26.9
26.9
27 27.10 26.70 18,600 0 0 0
CSV
38.7
38.7
39.80 39.80 38.50 2,917,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.3
20.3
20.29 20.38 20.29 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
64.2
64.2
63.50 65.10 63.50 505,800 0 0 0
CTF
29.9
29.9
29.85 30.35 29.75 46,800 0 0 0
CTG
32.7
32.7
32.50 32.70 32.35 5,863,100 0 0 0
CTI
15.9
15.9
15.90 16 15.80 272,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
14.3
14.3
13 14.30 13 128,400 0 0 0
CTR
127.5
127.5
131 131 126 277,200 0 0 0
CTS
38.2
38.2
38.50 38.80 38.10 1,682,000 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTW
28.9
28.9
28.90 28.90 28.90 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.3
27.3
26.25 27.30 26.25 800 0 0 0
CX8
7
7
7 7 7 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 200 0 0 0
D2D
39.8
39.8
40.85 40.85 39.50 14,800 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.2
20.2
20.20 20.20 20.20 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.4
3.4
3.41 3.41 3.36 118,100 0 0 0
DAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
7.8
7.8
7.75 7.75 7.75 100 0 0 0
DBC
28.5
28.5
27.60 28.70 27.40 10,195,000 0 0 0
DBD
40.8
40.8
41 41.15 40.65 112,800 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12
12
12.25 12.25 12 5,400 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
9
9
9 9 9 0 0 0 0
DC4
11
11
10.80 11.25 10.80 323,400 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DCL
26.0
26.0
25.95 26.50 25.60 325,500 0 0 0
DCM
37.8
37.8
37.50 37.95 37.15 5,637,000 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.40 3.50 3.30 186,700 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 500 0 0 0
DDV
18.5
18.5
18.60 18.90 18.40 769,200 0 0 0
DFC
20.5
20.5
20.20 20.48 20.20 2,000 0 0 0
DFF
2.8
2.8
2.50 2.80 2.50 2,834,200 0 0 0
DGC
110.9
110.9
111.30 111.50 110 1,222,400 0 0 0
DGT
7.5
7.5
7.30 7.50 7.30 563,100 0 0 0
DGW
46.3
46.3
46.31 47.15 46.23 967,600 0 0 0
DHA
41.1
41.1
41 41.60 41 21,200 0 0 0
DHB
9.2
9.2
8.90 9.20 8.90 3,400 0 0 0
DHC
38.5
38.5
38.80 38.80 38.40 43,700 0 0 0
DHD
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DHG
106.1
106.1
106.10 106.50 105.20 53,000 0 0 0
DHM
9.2
9.2
8.90 9.20 8.80 29,500 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 200 0 0 0
DHT
69.3
69.3
68.70 70 67.70 54,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 500 0 0 0
DIG
23.7
23.7
24.15 24.40 23.60 13,679,100 0 0 0
DIH
16.3
16.3
16.70 16.70 15.50 31,500 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.2
6.2
5.30 6.20 5.30 2,395,800 0 0 0
DLD
8
8
8 8 8 100 0 0 0
DLG
2.0
2.0
2.05 2.06 1.97 727,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
67.1
67.1
67.11 67.11 67.11 100 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
52.6
52.6
52.60 52.60 52.60 0 0 0 0
DND
17
17
17 17 17 100 0 0 0
DNE
10.5
10.5
10.50 10.50 10.50 200 0 0 0
DNH
42.8
42.8
42.80 42.80 42.80 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21
21
20.40 21 19.40 1,100 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.8
34.8
34.80 34.80 34.80 2,500 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
38.1
38.1
38.00 38.19 37.81 2,100 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
64
64
63 64.70 62.80 6,700 0 0 0
DPG
52.1
52.1
52 52.90 51.90 952,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 500 0 0 0
DPM
36.2
36.2
35.63 36.20 35.25 5,863,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.9
40.9
41.05 41.40 40.60 246,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.60 13.65 13.45 25,400 0 0 0
DRC
33.9
33.9
34.10 34.35 33.80 419,900 0 0 0
DRG
8.3
8.3
9 9 8.30 10,800 0 0 0
DRH
2.5
2.5
2.50 2.55 2.46 103,200 0 0 0
DRI
10.4
10.4
10.10 10.40 10.10 485,100 0 0 0
DRL
62.0
62.0
62.52 63.01 62.04 10,200 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 200 0 0 0
DSC
22.2
22.2
21.90 22.50 21.80 151,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSN
55
55
55.40 56 55 10,900 0 0 0
DSP
11.3
11.3
11.20 11.30 11.20 400 0 0 0
DST
3.1
3.1
3.10 3.10 3 32,500 0 0 0
DTA
4.0
4.0
3.85 3.96 3.85 4,300 0 0 0
DTB
11.5
11.5
11.50 11.50 11.50 10,000 0 0 0
DTC
4.7
4.7
4.60 4.70 4.40 34,100 0 0 0
DTD
26.4
26.4
25.60 26.80 25.60 1,034,300 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
2.30 2.40 2.30 27,800 0 0 0
DTK
13
13
12.80 13 12.80 3,100 0 0 0
DTL
12.8
12.8
12.70 12.80 12.70 800 0 0 0
DTP
140.4
140.4
140.40 140.40 140.40 0 0 0 0
DTT
18.7
18.7
18.65 18.65 18.65 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
10.2
10.2
10.40 10.40 10.20 250,200 0 0 0
DVN
27.1
27.1
26.87 27.26 26.48 196,000 0 0 0
DVP
75.9
75.9
76 76 75 13,500 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
11
11
10.90 11 10.90 200 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DXG
14.6
14.6
14.80 14.90 14.60 12,948,200 0 0 0
DXL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DXP
11.9
11.9
11.80 11.90 11.70 89,100 0 0 0
DXS
6.0
6.0
6 6.07 5.94 1,441,300 0 0 0
DXV
4.0
4.0
3.82 4.05 3.82 8,200 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 100 0 0 0
E29
12
12
12 12 12 0 0 0 0
EBS
11
11
11 11.10 11 500 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
19.1
19.1
18.60 19.30 18.45 14,473,100 0 0 0
EIC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
EID
27.1
27.1
27.10 27.20 27.10 4,500 0 0 0
EIN
3.1
3.1
3.50 3.50 3 18,700 0 0 0
ELC
23.9
23.9
23.50 23.90 23.50 565,100 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
28.8
28.8
29 29 28.80 1,300 0 0 0
EPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
EPH
16
16
16 16 16 100 0 0 0
EVE
12.6
12.6
12.55 12.70 12.50 46,700 0 0 0
EVF
12.2
12.2
12.20 12.40 12.05 6,148,400 0 0 0
EVG
6.6
6.6
6.65 6.68 6.45 1,406,500 0 0 0
EVS
6.2
6.2
6.40 6.40 6.20 141,900 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
3.4
3.4
3.50 3.50 3.40 5,900 0 0 0
FCN
12.7
12.7
12.75 12.85 12.65 200,000 0 0 0
FCS
8
8
7.60 8 7.60 1,500 0 0 0
FDC
13.3
13.3
13.25 13.25 13.25 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 1,000 0 0 0
FIC
15.8
15.8
15.60 15.80 15.10 5,300 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.7
6.7
6.75 6.75 6.60 507,400 0 0 0
FIT
4.3
4.3
4.31 4.35 4.30 383,300 0 0 0
FMC
48.3
48.3
47.85 48.40 47.85 17,800 0 0 0
FOC
73.5
73.5
73.50 73.50 72 36,500 0 0 0
FOX
95
95
94 95.50 94 87,100 0 0 0
FPT
130.5
130.5
131.10 131.40 130 2,498,400 0 0 0
FRC
23
23
23 23 23 300 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
174
174
175.10 175.40 173 387,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.3
41.3
41.10 41.50 41.10 2,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
43.3
43.3
43.80 43.80 42.85 2,729,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.2
7.2
7.30 7.40 7.20 117,000 0 0 0
GAS
76.9
76.9
75.26 77.08 75.17 3,021,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21.10 21.10 21.10 0 0 0 0
GDA
27.5
27.5
27.40 28 27.20 111,900 0 0 0
GDT
29.7
29.7
29.95 30 29.45 14,400 0 0 0
GDW
28.5
28.5
28.50 28.50 28.50 100 0 0 0
GEE
35.9
35.9
37.40 37.40 35.70 99,200 0 0 0
GEG
12.2
12.2
12.29 12.38 12.14 819,400 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.5
21.5
21.65 21.75 21.45 6,682,400 0 0 0
GGG
5
5
5 5 5 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.6
29.6
29.40 29.60 29.40 11,600 0 0 0
GIC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
GIL
30.3
30.3
29.70 30.50 29.70 236,500 0 0 0
GKM
36.3
36.3
33.10 36.30 33 31,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.0
31.0
31.95 33.40 30.98 3,000 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
8.4
8.4
8.50 8.50 8.40 3,200 0 0 0
GMD
82.8
82.8
80 84.10 79.90 2,589,600 0 0 0
GMH
8.7
8.7
8.69 8.69 8.69 100 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
25
25
25 27.30 25 10,600 0 0 0
GPC
4.9
4.9
4.80 5 4.80 168,400 0 0 0
GSM
21.7
21.7
21.90 21.90 21 1,500 0 0 0
GSP
13.6
13.6
13.45 13.60 13.20 512,100 0 0 0
GTA
10.8
10.8
10.40 10.95 10.40 17,200 0 0 0
GTD
13
13
13 13 13 0 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.8
34.8
34.60 34.95 34.50 2,026,300 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HAC
13.4
13.4
13.30 13.40 13.30 1,000 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.5
10.5
10.55 10.65 10.40 4,150,900 0 0 0
HAH
42.0
42.0
41.60 42.40 41.25 3,939,800 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.8
10.8
10.50 10.80 10.50 600 0 0 0
HAP
4.2
4.2
4.15 4.29 4.15 71,000 0 0 0
HAR
3.8
3.8
3.88 3.90 3.80 86,200 0 0 0
HAS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HAT
46
46
46 46 46 2,000 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 500 0 0 0
HAX
17.1
17.1
16.20 17.10 16.10 2,224,500 0 0 0
HBC
4.9
4.9
4.93 4.98 4.81 877,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HBS
9.1
9.1
9.11 9.28 9.03 232,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 300 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12
12
12 12 12 5,600 0 0 0
HCD
10.2
10.2
10.30 10.35 10.10 147,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.2
27.2
27.50 27.60 26.95 6,538,600 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
19.40 19.40 19 1,700 0 0 0
HD6
15.7
15.7
16.90 16.90 15.50 18,400 0 0 0
HD8
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDA
3.8
3.8
3.80 3.90 3.80 2,400 0 0 0
HDB
27
27
27.15 27.40 26.85 5,279,700 0 0 0
HDC
24.9
24.9
25.22 25.22 24.83 817,500 0 0 0
HDG
28.1
28.1
28.20 28.45 28 3,711,700 0 0 0
HDM
32.4
32.4
32.20 32.40 32.20 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
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 15 300 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.4
8.4
8.50 8.50 8.30 1,500 0 0 0
HFC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HFX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HGM
59.9
59.9
59.90 59.90 59.90 600 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
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.42 9.70 9.42 228,300 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.3
9.3
9.34 9.34 9.17 1,719,500 0 0 0
HHV
11.7
11.7
11.95 12.10 11.70 5,246,500 0 0 0
HID
2.7
2.7
2.74 2.84 2.71 91,600 0 0 0
HIG
10
10
10 10 10 1,000 0 0 0
HII
5.0
5.0
4.99 5 4.91 70,700 0 0 0
HIO
10
10
10.30 10.40 10 196,000 0 0 0
HJC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HJS
32.4
32.4
32.41 32.41 32.41 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.9
8.9
8.50 8.90 8.50 6,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
290 300 290 1,600 0 0 0
HLC
13.2
13.2
13 13.20 12.60 6,200 0 0 0
HLD
26
26
26.10 26.30 26 17,000 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.5
10.5
10.61 11.17 10.52 10,600 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
12.3
12.3
13.30 14.10 11.70 290,900 0 0 0
HMS
31
31
31.40 31.40 30.90 11,300 0 0 0
HNB
11
11
11 11 11 100 0 0 0
HND
13.6
13.6
13.50 13.60 13.30 56,100 0 0 0
HNF
27.1
27.1
27.10 27.10 27.10 0 0 0 0
HNG
4.3
4.3
4.39 4.39 4.21 1,707,500 0 0 0
HNI
25.5
25.5
25.50 25.50 25 900 0 0 0
HNM
8.9
8.9
8.90 9 8.90 132,200 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 12,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 24 300 0 0 0
HPG
25.9
25.9
25.80 26.35 25.70 24,427,500 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
72
72
70.30 72 70.30 900 0 0 0
HPT
21
21
22 22 21 1,800 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.4
5.4
5.55 5.58 5.36 1,476,200 0 0 0
HQC
3.6
3.6
3.65 3.70 3.60 2,978,300 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.9
46.9
46.85 46.85 46.85 100 0 0 0
HRT
12.6
12.6
12.50 12.60 12.10 43,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.7
20.7
20.50 21.20 20.45 12,024,500 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.6
4.6
4.72 4.84 4.62 59,100 0 0 0
HSM
6
6
5.90 6 5.80 37,600 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.9
3.9
3.70 3.90 3.70 149,300 0 0 0
HT1
12.4
12.4
11.80 12.35 11.70 976,700 0 0 0
HTC
23.2
23.2
23.20 23.20 23.20 100 0 0 0
HTE
4.2
4.2
4.30 4.30 4.10 6,400 0 0 0
HTG
43
43
43 43 42.30 46,700 0 0 0
HTI
15.9
15.9
15.85 15.85 15.70 8,300 0 0 0
HTL
18.2
18.2
18.65 18.65 18.15 300 0 0 0
HTM
11
11
11 11 11 700 0 0 0
HTN
9.7
9.7
9.79 9.87 9.70 363,000 0 0 0
HTP
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.3
9.3
9.12 9.26 9.10 900 0 0 0
HU1
6.2
6.2
6.65 6.65 6.22 500 0 0 0
HU4
14
14
13.20 14 13.20 300 0 0 0
HU6
5.8
5.8
5.80 5.80 5.10 4,200 0 0 0
HUB
17.8
17.8
17.80 17.90 17.70 19,500 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17.5
17.5
17.60 17.60 17.40 1,112,800 0 0 0
HVA
6.5
6.5
6.20 6.80 6 24,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.1
9.1
8.82 9.18 8.82 845,500 0 0 0
HVN
21.1
21.1
21.40 21.95 21 2,053,800 0 0 0
HVT
82.4
82.4
81.50 82.40 80.10 6,700 0 0 0
HVX
2.6
2.6
2.57 2.58 2.57 1,500 0 0 0
HWS
16.3
16.3
16.30 16.60 16.30 3,300 0 0 0
IBD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
ICC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
ICF
4.2
4.2
4.20 4.20 4.20 100 0 0 0
ICG
8
8
7.80 8 7.70 700 0 0 0
ICI
6
6
6.30 6.30 6 3,400 0 0 0
ICN
42.6
42.6
42.10 42.60 42.10 1,000 0 0 0
ICT
12.6
12.6
12.40 12.65 12.35 16,100 0 0 0
IDC
61.7
61.7
60 62.60 60 2,231,100 0 0 0
IDI
9.3
9.3
9.26 9.35 9.24 466,200 0 0 0
IDJ
6.1
6.1
6.10 6.20 6 568,300 0 0 0
IDP
250
250
250 250 250 1,000 0 0 0
IDV
38
38
37.70 38.10 37.70 25,200 0 0 0
IFS
28
28
28.30 28.30 28 3,400 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.4
14.4
14.60 14.65 14.35 1,825,400 0 0 0
ILA
4.6
4.6
4.60 4.70 4.50 30,500 0 0 0
ILB
33.5
33.5
32.89 33.45 32.51 12,000 0 0 0
ILC
5.8
5.8
6.80 6.80 5.80 1,100 0 0 0
ILS
10.5
10.5
11.50 11.50 10.20 1,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
44
44
43.50 44.45 43.35 76,000 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
INN
53.9
53.9
54.90 54.90 53.10 30,200 0 0 0
IPA
13.5
13.5
13.40 13.60 13.30 73,700 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
30.9
30.9
30.90 30.90 30.90 0 0 0 0
IST
38.2
38.2
38.20 38.20 38.20 100 0 0 0
ITA
3.8
3.8
3.73 4.04 3.73 711,800 0 0 0
ITC
11.2
11.2
11.40 11.40 11.15 255,500 0 0 0
ITD
12.6
12.6
12.55 12.90 12.20 57,500 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 140,700 0 0 0
ITS
4.4
4.4
4.60 4.70 4.20 85,800 0 0 0
IVS
10.6
10.6
10.60 10.60 10.50 48,900 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.4
3.4
3.35 3.40 3.30 137,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.6
26.6
26.90 26.95 26.55 2,282,700 0 0 0
KCB
8.5
8.5
8.50 8.50 8.40 3,000 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.9
54.9
54.60 55.40 54.60 754,300 0 0 0
KDH
37.1
37.1
37.30 37.35 36.95 1,974,400 0 0 0
KDM
16.9
16.9
16.70 16.90 16.30 10,400 0 0 0
KGM
7.5
7.5
7.20 7.50 7.20 66,000 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.4
5.4
5.40 5.47 5.37 2,779,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.81 9.85 9.80 20,200 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12
12
12 12 11.90 34,700 0 0 0
KMR
3.4
3.4
3.41 3.41 3.34 5,300 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.9
39.9
40 40 39.80 317,000 0 0 0
KPF
2.3
2.3
2.32 2.32 2.22 128,200 0 0 0
KSB
19.2
19.2
19.60 19.60 19.20 1,279,200 0 0 0
KSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 20,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.90 3 2.80 245,900 0 0 0
KST
12.3
12.3
12.28 12.28 12.28 0 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
KTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
KTS
39.9
39.9
39.90 39.90 39 3,500 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
21.3
21.3
21.30 21.30 21.30 800 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 800 0 0 0
L14
32.4
32.4
33 33.50 32.30 70,300 0 0 0
L18
34
34
33.80 34.40 32.50 70,900 0 0 0
L40
24.7
24.7
24.70 24.70 24.70 0 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 12,600 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
17.0
17.0
17 17 16.95 8,300 0 0 0
LAI
33.9
33.9
36.90 36.90 33.30 27,900 0 0 0
LAS
24.9
24.9
24.59 25.26 24.40 1,654,000 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
22.50 23 22.50 5,700 0 0 0
LBM
28.6
28.6
28.70 28.70 28 16,400 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
10.7
10.7
10.90 10.90 10.70 1,946,800 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2
2
2.16 2.17 2 8,097,900 0 0 0
LDP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 400 0 0 0
LG9
8.5
8.5
8.50 8.50 8.50 1,900 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.7
2.7
2.72 2.83 2.66 23,000 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
66.7
66.7
67.52 68.11 65.66 40,900 0 0 0
LHG
39.8
39.8
39.40 40.90 39.30 175,200 0 0 0
LIC
25.5
25.5
25 25.50 23 47,000 0 0 0
LIG
3.3
3.3
3.40 3.50 3.30 124,300 0 0 0
LIX
36.4
36.4
36.75 36.90 36.30 46,600 0 0 0
LKW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
LLM
14.1
14.1
14.10 14.10 14.10 100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.9
15.9
15.90 15.90 15.90 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 10 100 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
31.5
31.5
30.95 31.80 30.95 3,900,700 0 0 0
LPT
9
9
9 9 9 7,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
9.70 10.50 9.50 25,000 0 0 0
LSS
12.0
12.0
11.90 12.10 11.85 500,200 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
16.5
16.5
15.40 16.50 15.30 697,200 0 0 0
M10
23.5
23.5
24 24 23.50 3,600 0 0 0
MA1
38.9
38.9
38.92 38.92 38.92 100 0 0 0
MAC
24.8
24.8
25.90 25.90 22.70 900 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
MBB
24.1
24.1
24.10 24.25 23.95 8,940,400 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 134,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
28.10 28.10 27.20 2,347,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.80 8.80 8.80 1,700 0 0 0
MCH
212.9
212.9
212.90 212.90 210 48,200 0 0 0
MCM
39.3
39.3
37.85 39.35 37.85 81,300 0 0 0
MCO
9
9
10.60 10.60 8.80 213,600 0 0 0
MCP
27.9
27.9
27.90 27.90 27.90 2,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 600 0 0 0
MDF
7.3
7.3
7.10 7.30 7.10 2,300 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
28.4
28.4
28.40 28.40 28.40 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 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
33
33
32.10 33 32.10 66,400 0 0 0
MGC
6.9
6.9
7.20 7.20 6.60 11,400 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
42.8
42.8
34 42.80 34 13,600 0 0 0
MHC
8.1
8.1
8.20 8.20 8 8,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.7
17.7
16.10 17.70 14.10 500 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
18.7
18.7
18.80 19 18.55 559,300 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 1,200 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
26.5
26.5
26.40 26.80 26.40 8,100 0 0 0
MNB
25
25
25 25 25 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17 17 16.80 40,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
18.30 20.60 18.30 400 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.4
11.4
11.46 11.46 11.27 5,435,600 0 0 0
MSH
49.7
49.7
49.20 49.90 49.20 233,000 0 0 0
MSN
77.8
77.8
77.80 79 77.10 5,460,700 0 0 0
MSR
12.6
12.6
12.60 12.80 12.40 230,200 0 0 0
MST
4.9
4.9
5 5 4.80 312,200 0 0 0
MTA
4.6
4.6
4.60 4.70 4.50 31,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5
5
5 5 4.80 5,100 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MVC
9
9
9 9.20 9 6,900 0 0 0
MVN
41.1
41.1
41.20 41.50 41 10,100 0 0 0
MWG
69
69
69 69.70 68.60 6,418,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.0
17.0
16.64 17 16.64 325,300 0 0 0
NAG
11.2
11.2
11 11.20 11 338,800 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
26.9
26.9
25.50 26.90 25.40 1,900 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.3
18.3
18.25 18.25 18.25 1,000 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.9
22.9
22.75 23 22.75 9,000 0 0 0
NBC
11.7
11.7
10.50 11.70 10.50 84,500 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
NBP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBT
16.8
16.8
17 17 16.80 600 0 0 0
NBW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NCG
11
11
11.10 11.10 10.40 17,300 0 0 0
NCS
28.3
28.3
28.30 28.30 28.30 400 0 0 0
NCT
97
97
97.50 97.50 96.90 8,300 0 0 0
ND2
33.0
33.0
33.04 33.04 33.04 2,000 0 0 0
NDC
129
129
141 141 128.30 1,700 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.5
9.5
9.40 9.70 9.40 126,900 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.10 6.30 6.10 31,200 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 100 0 0 0
NED
6.6
6.6
6.50 6.80 6.50 116,400 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NET
89.1
89.1
91.02 91.02 89.12 400 0 0 0
NFC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
25.9
25.9
25.60 26.05 25.50 1,631,700 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.7
15.7
15.65 15.80 15.35 1,337,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.9
11.9
11.75 11.90 11.75 600 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NKG
21.2
21.2
20.80 21.70 20.75 6,230,500 0 0 0
NLG
39.7
39.7
40 40.50 39.70 1,349,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.7
22.7
22.50 22.70 22.01 2,400 0 0 0
NNT
52.1
52.1
52.10 52.10 52.10 1,000 0 0 0
NO1
6.8
6.8
6.86 6.86 6.76 38,000 0 0 0
NOS
1
1
1 1 1 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
3.7
3.7
3.70 3.80 3.60 679,300 0 0 0
NS2
18.7
18.7
18.20 18.70 18 3,700 0 0 0
NSC
81
81
79.90 81 79.50 10,000 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 18,800 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.3
10.3
9.79 10.26 9.79 4,100 0 0 0
NT2
19.9
19.9
19.20 20 19.20 1,025,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
203.9
203.9
203 204 200.60 21,100 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
24
24
23.95 24.40 23.80 3,797,900 0 0 0
NTP
70.9
70.9
72.30 73.10 69.30 706,600 0 0 0
NTT
7.5
7.5
7.50 7.50 7.50 900 0 0 0
NTW
15.6
15.6
17.80 17.80 15.60 300 0 0 0
NUE
9.3
9.3
9.30 9.30 9.30 300 0 0 0
NVB
9
9
9 9 8.90 33,000 0 0 0
NVL
12.1
12.1
12.15 12.40 12 15,368,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.6
8.6
8.25 8.59 8.20 3,400 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
OCB
12.1
12.1
12.17 12.17 12 1,072,400 0 0 0
OCH
5.8
5.8
6 6 5.80 3,700 0 0 0
ODE
43.7
43.7
43.40 43.80 43.30 19,400 0 0 0
OGC
4.9
4.9
5.09 5.09 4.90 294,400 0 0 0
OIL
14.8
14.8
14.90 15.09 14.70 2,313,900 0 0 0
ONE
5.2
5.2
5.20 5.20 5.10 29,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
23.85 23.85 23.85 500 0 0 0
ORS
12.8
12.8
12.95 13 12.70 2,683,400 0 0 0
PAC
42.9
42.9
42.10 42.90 42 17,200 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
23
23
22.95 23.10 22.75 396,300 0 0 0
PAP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PAS
3.7
3.7
3.60 3.70 3.60 29,900 0 0 0
PAT
87
87
86.70 87 86.70 21,600 0 0 0
PBC
7.4
7.4
7.40 7.60 7.40 22,900 0 0 0
PBP
13.5
13.5
13.60 13.70 13.10 11,700 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PC1
29.6
29.6
29.10 29.60 28.85 2,236,300 0 0 0
PCC
21
21
21 21 21 0 0 0 0
PCE
19.4
19.4
18.89 19.35 18.89 5,500 0 0 0
PCF
5
5
4.90 5 4.80 5,500 0 0 0
PCG
5.2
5.2
5.10 5.20 5.10 1,300 0 0 0
PCH
10.9
10.9
10.70 11 10.70 121,800 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
12.7
12.7
12.50 12.90 12.40 5,700 0 0 0
PDB
9.5
9.5
9.50 9.50 9.10 25,100 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 4,600 0 0 0
PDN
114.1
114.1
114.10 114.10 114.10 0 0 0 0
PDR
19.2
19.2
19.65 19.70 19.15 16,171,100 0 0 0
PDV
14.9
14.9
15 15 14.70 32,900 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
40
40
39.60 40 39.60 600 0 0 0
PET
27.4
27.4
27.25 28 27.05 1,229,900 0 0 0
PFL
2.3
2.3
2.30 2.30 2.30 105,900 0 0 0
PGB
16.5
16.5
16.80 16.80 16.50 800 0 0 0
PGC
14.4
14.4
14.30 14.50 14.30 228,000 0 0 0
PGD
32.5
32.5
32.21 32.55 31.83 9,100 0 0 0
PGI
23.8
23.8
23.20 24 23.10 3,300 0 0 0
PGN
6.3
6.3
6.30 6.30 6.10 10,000 0 0 0
PGS
35
35
35 35 35 100 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 400 0 0 0
PGV
22.1
22.1
22.05 22.10 21.55 13,900 0 0 0
PHC
5.5
5.5
5.39 5.46 5.34 108,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75
75
75 75 75 0 0 0 0
PHP
28
28
26.40 28 26.40 130,900 0 0 0
PHR
57.4
57.4
57.40 57.90 57.30 76,200 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
31.7
31.7
29.41 31.75 29.41 1,300 0 0 0
PIC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.50 9.50 9.40 2,200 0 0 0
PIT
6.0
6.0
5.70 5.99 5.65 4,200 0 0 0
PIV
3.6
3.6
3.20 3.60 3.10 292,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 300 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
26.6
26.6
26.20 26.60 26.20 148,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.1
4.1
4.70 4.70 4.10 2,000 0 0 0
PLP
4.8
4.8
4.79 4.94 4.79 21,000 0 0 0
PLX
50.4
50.4
50.60 51.40 50.40 1,223,100 0 0 0
PMB
10
10
10.20 10.20 9.60 20,800 0 0 0
PMC
86.0
86.0
86.03 86.03 86.03 0 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.6
12.6
12.74 12.74 12.64 800 0 0 0
PMS
32
32
32 32 31.50 800 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
9.6
9.6
10.20 10.20 9.60 700 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 400 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
104.9
104.9
99 104.90 98.70 4,954,600 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 100 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
22
22
21.90 22 21.90 2,600 0 0 0
POT
17.6
17.6
17.60 17.60 17.60 500 0 0 0
POV
8.5
8.5
9.70 9.70 8.50 2,200 0 0 0
POW
13.5
13.5
13.55 13.75 13.50 8,438,700 0 0 0
PPC
13.3
13.3
13.15 13.30 13.15 350,400 0 0 0
PPE
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PPH
29.8
29.8
29.90 29.90 29.60 92,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17 17 17 1,300 0 0 0
PPS
11.8
11.8
11.70 11.80 11.60 1,600 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
20.10 20.10 20.10 200 0 0 0
PRE
18.9
18.9
18.80 19 18.80 15,500 0 0 0
PRO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 200 0 0 0
PSB
9
9
8.50 9 8.50 583,400 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSD
13.3
13.3
13.10 13.40 13 214,400 0 0 0
PSE
10.9
10.9
11.20 11.20 10.90 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.4
5.4
5.50 5.59 5.38 450,600 0 0 0
PSI
7.5
7.5
7.70 7.70 7.50 52,700 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PSN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSP
10.4
10.4
10.40 10.40 10.40 2,400 0 0 0
PSW
7.9
7.9
7.82 7.91 7.72 12,100 0 0 0
PTB
65.8
65.8
65.90 67 65 138,300 0 0 0
PTC
5.1
5.1
5.10 5.14 4.95 21,500 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 100 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.8
30.8
30.20 31 30.10 11,800 0 0 0
PTL
3.2
3.2
3.16 3.30 3.16 43,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
8.1
8.1
8.50 8.50 8 1,700 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PTV
4.6
4.6
4.50 4.60 4.50 17,000 0 0 0
PTX
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 10,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.10 28.70 28 248,000 0 0 0
PVC
13.5
13.5
13.40 13.70 13.40 732,700 0 0 0
PVD
27.4
27.4
27.30 27.60 27.25 3,404,000 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7.1
7.1
7.10 7.20 7 63,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
49.0
49.0
49.19 50.51 48.82 437,600 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
8.4
8.4
7.90 8.40 7.90 78,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.3
40.3
39.60 40.60 39.40 2,831,200 0 0 0
PVT
28.9
28.9
28.90 29.20 28.65 1,863,300 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
3.3
3.3
3.90 3.90 3.30 20,600 0 0 0
PWS
11
11
11 11 11 200 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
2.5
2.5
2.40 2.50 2.40 3,100 0 0 0
PXL
13.2
13.2
13.20 13.50 13.10 68,900 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
3.1
3.1
3.20 3.20 3.10 38,400 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
QCG
6.6
6.6
6.15 6.63 6.15 1,877,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.6
36.6
36.60 36.60 36.60 0 0 0 0
QNC
7
7
6.90 7 6.70 26,700 0 0 0
QNP
37.7
37.7
36 37.70 36 5,100 0 0 0
QNS
47.0
47.0
46.82 47.21 46.62 385,100 0 0 0
QNT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.2
14.2
14.10 14.20 14.10 1,500 0 0 0
QPH
30
30
30 30 30 200 0 0 0
QSP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
15
15
14 15 13.80 29,800 0 0 0
QTP
14.8
14.8
14.60 14.80 14.60 104,100 0 0 0
RAL
146.8
146.8
146 147.80 146 5,100 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.2
6.2
6.60 6.60 6.20 800 0 0 0
RCC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
RDP
2.9
2.9
2.95 2.95 2.77 586,800 0 0 0
REE
70.3
70.3
69.90 71.30 69.60 966,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
25.8
25.8
25.80 25.80 25.80 500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
39
39
39 39 39 0 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
12.8
12.8
12.80 12.80 12.80 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 8.90 91,300 0 0 0
SAB
57.8
57.8
56.30 57.80 56.10 1,178,400 0 0 0
SAC
24
24
23.70 24 23.50 1,100 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.7
6.7
6.72 6.72 6.64 157,200 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.4
29.4
29.58 29.58 29.29 6,600 0 0 0
SAV
23
23
22.40 23.15 22.40 135,800 0 0 0
SB1
7
7
7 7 7 0 0 0 0
SBA
32
32
32 32 32 300 0 0 0
SBB
15
15
15 15 14.80 149,000 0 0 0
SBD
7
7
7.20 7.30 7 25,700 0 0 0
SBG
15.2
15.2
14.60 15.35 14.40 680,800 0 0 0
SBH
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SBL
7.3
7.3
7.30 7.30 7.30 600 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.4
5.4
5.50 5.60 5.40 579,200 0 0 0
SBT
13.1
13.1
12.85 13.20 12.80 2,341,000 0 0 0
SBV
10.7
10.7
10.75 10.75 10.15 8,800 0 0 0
SC5
17.1
17.1
17.45 17.45 17.10 5,200 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.6
65.6
65.30 65.80 65.20 46,800 0 0 0
SCI
9.5
9.5
9.50 9.60 9.40 19,700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SCL
25.7
25.7
26 26 25.70 5,200 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.8
5.8
5.79 5.90 5.74 1,113,400 0 0 0
SCS
85.2
85.2
85.70 85.80 84.80 78,100 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.80 4.60 2,400 0 0 0
SD3
6
6
6.20 6.20 6 2,600 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 14,700 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 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
12.7
12.7
12.50 12.70 12.50 14,300 0 0 0
SDA
5.4
5.4
5.40 5.40 5.30 50,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDD
1.7
1.7
1.80 1.80 1.70 69,400 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 2,100 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
29
29
29 29 29 0 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21.1
21.1
21.10 21.10 21.10 12,300 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.9
21.9
21.85 21.85 21.85 0 0 0 0
SFG
10.7
10.7
10.60 10.65 10.55 8,300 0 0 0
SFI
32
32
31.20 32 31 6,400 0 0 0
SFN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 6,300 0 0 0
SGC
104.1
104.1
104.09 104.09 103.99 3,500 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
27
27
27 27 27 200 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
82.1
82.1
82.47 82.47 81.89 14,100 0 0 0
SGP
24.4
24.4
23.60 24.40 23.40 143,800 0 0 0
SGR
28.9
28.9
28.90 30 28.70 93,500 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14
14
14 14 13.70 24,600 0 0 0
SHA
4.5
4.5
4.50 4.70 4.48 7,600 0 0 0
SHB
10.6
10.6
10.60 10.70 10.55 12,402,700 0 0 0
SHC
14.1
14.1
12.10 16 12.10 1,100 0 0 0
SHE
10.3
10.3
10.30 10.40 10.30 12,700 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.9
14.9
14.80 14.85 14.70 525,900 0 0 0
SHN
6.8
6.8
7.60 7.60 6.60 1,100 0 0 0
SHP
35.8
35.8
35.05 35.80 35.05 1,200 0 0 0
SHS
15.9
15.9
16.20 16.40 15.10 9,403,200 0 0 0
SID
13.5
13.5
13.90 13.90 12.60 1,200 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
38
38
37.50 38 37.50 5,000 0 0 0
SJ1
10.8
10.8
10.80 11.70 10.70 2,800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.75 15.75 15.65 155,300 0 0 0
SJE
27.4
27.4
27 27.40 26.90 69,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
13.7
13.7
13.80 13.80 13.70 600 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SJS
63.6
63.6
64 64.50 63.60 8,200 0 0 0
SKG
12.8
12.8
12.90 13 12.75 161,400 0 0 0
SKH
29
29
28.90 29 28.80 31,700 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
37.9
37.9
38.50 38.50 37.70 2,000 0 0 0
SLS
194
194
193.50 195 193.50 15,700 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMB
35.0
35.0
35.05 35.24 35.05 138,600 0 0 0
SMC
10.8
10.8
10.65 10.85 10.40 2,036,500 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SMT
5
5
5.10 5.30 5 2,500 0 0 0
SNC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SNZ
35
35
35.40 35.50 35 5,500 0 0 0
SP2
17.8
17.8
17.50 17.80 17.50 700 0 0 0
SPB
25
25
25 25 25 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.20 2.20 2.10 29,000 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
4
4
3.90 4 3.80 129,700 0 0 0
SRB
2.2
2.2
2.10 2.20 2 32,200 0 0 0
SRC
30.8
30.8
30.84 30.84 30.84 100 0 0 0
SRF
9.8
9.8
9.82 10 9.16 41,000 0 0 0
SRT
10.6
10.6
10.50 10.70 10.40 29,700 0 0 0
SSB
19.1
19.1
19.13 19.13 18.91 2,474,200 0 0 0
SSC
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
11 11 11 0 0 0 0
SSH
68.1
68.1
68.60 68.60 68 49,600 0 0 0
SSI
32.4
32.4
33 33 32.40 9,673,300 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.1
8.1
8.01 8.10 8.01 129,900 0 0 0
STB
29.7
29.7
29.50 29.70 29.35 5,992,100 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 4,000 0 0 0
STG
43.8
43.8
43.80 43.80 43.80 0 0 0 0
STH
7.5
7.5
7.30 7.50 7 6,400 0 0 0
STK
26.4
26.4
27.20 27.20 26 107,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 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
28.2
28.2
28.16 28.16 26.64 7,400 0 0 0
SVD
2.9
2.9
2.90 2.94 2.72 126,300 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.2
3.2
3.20 3.20 3.20 2,600 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 100 0 0 0
SWC
30
30
32.80 32.80 29 800 0 0 0
SZB
40
40
40 40 39.50 900 0 0 0
SZC
38.0
38.0
38 38.30 37.80 761,000 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SZG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
SZL
43.2
43.2
43.20 43.30 43.20 4,300 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
12.7
12.7
12.80 13.40 12.40 14,100 0 0 0
TAL
17.5
17.5
17.67 17.77 17.49 5,400 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
38.9
38.9
38.07 38.85 38.07 33,500 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
7 7 7 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
21.9
21.9
21.55 21.95 21.40 15,706,900 0 0 0
TCD
5.2
5.2
5.27 5.27 5.16 285,900 0 0 0
TCH
18.1
18.1
18.30 18.40 17.90 8,028,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
34.90 35.10 34.90 18,500 0 0 0
TCM
48.4
48.4
48.30 48.80 48.05 2,719,000 0 0 0
TCO
14.2
14.2
13.90 14.50 13.80 266,400 0 0 0
TCR
3.2
3.2
3.16 3.16 3.16 1,300 0 0 0
TCT
18.5
18.5
18.30 18.50 18 27,900 0 0 0
TCW
31
31
30.80 31 30.80 10,900 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.9
11.9
12.40 12.50 11.85 1,990,400 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
5.3
5.3
5.20 5.42 5.20 201,300 0 0 0
TDH
3.0
3.0
2.99 2.99 2.88 112,000 0 0 0
TDM
49
49
49 49 48.80 29,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.4
34.4
35 35 34.20 100,100 0 0 0
TDS
12.7
12.7
12.80 12.80 12.60 13,000 0 0 0
TDT
7.1
7.1
7 7.10 7 62,600 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
51
51
50 55 49.10 5,800 0 0 0
TEG
9.4
9.4
9.35 9.35 8.85 46,300 0 0 0
TEL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
27.1
27.1
26.70 27.10 26.70 8,600 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
THD
35.5
35.5
35.70 35.70 35.50 1,100 0 0 0
THG
43.0
43.0
43.45 43.45 42.95 4,000 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.4
8.4
8.20 8.40 8 15,300 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.8
12.8
12.80 12.90 12.80 7,900 0 0 0
THU
7.4
7.4
7.41 7.41 7.41 0 0 0 0
THW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TID
24.7
24.7
24.80 25 24.70 8,800 0 0 0
TIE
5
5
5 5 5 100 0 0 0
TIG
13.5
13.5
13.70 14 13.50 1,898,200 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 600 0 0 0
TIP
24.1
24.1
24.35 24.35 24 255,400 0 0 0
TIS
5.9
5.9
6 6.10 5.90 115,800 0 0 0
TIX
35
35
35 35 35 400 0 0 0
TJC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
13
13
13 13 13 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.1
5.1
5.12 5.18 5.12 19,100 0 0 0
TLG
53.9
53.9
52.25 54.02 52.15 276,100 0 0 0
TLH
5.9
5.9
5.83 6.11 5.83 917,300 0 0 0
TLI
3.9
3.9
4.80 4.80 3.90 300 0 0 0
TLP
6.5
6.5
6.60 6.60 6.50 1,000 0 0 0
TLT
14.5
14.5
16.90 16.90 14.50 800 0 0 0
TMB
71
71
70.50 71.70 69.40 11,400 0 0 0
TMC
9.3
9.3
9.30 9.30 9.30 2,200 0 0 0
TMG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMP
71.1
71.1
71.10 71.10 71.10 0 0 0 0
TMS
49.9
49.9
49.90 49.90 49.90 400 0 0 0
TMT
7.8
7.8
7.53 7.99 7.42 42,600 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TN1
11.6
11.6
11.35 11.70 11.35 7,500 0 0 0
TNA
4.4
4.4
4.39 4.39 4.28 72,200 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.5
37.5
37.45 37.45 37.45 0 0 0 0
TNG
27.9
27.9
28.30 28.40 27.80 1,997,700 0 0 0
TNH
20.8
20.8
20.98 21.17 20.61 644,200 0 0 0
TNI
2.4
2.4
2.39 2.42 2.38 83,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
30
30
29.60 30 29.60 2,200 0 0 0
TNS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
4.3
4.3
4.18 4.29 4.18 102,500 0 0 0
TNW
9.1
9.1
10.20 10.20 9.10 1,400 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
59
59
57.90 60 57.90 51,400 0 0 0
TOT
17.9
17.9
17.91 17.91 17.73 3,200 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
TPB
17.5
17.5
17.50 17.65 17.35 8,330,100 0 0 0
TPC
6.7
6.7
6.69 6.69 6.69 0 0 0 0
TPH
15.7
15.7
16.10 16.10 15.70 1,600 0 0 0
TPP
10.1
10.1
10.60 10.60 10.10 200 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
77.2
77.2
78.20 78.20 77 4,600 0 0 0
TRC
38.5
38.5
38.55 38.55 38.10 16,900 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
5.4
5.4
5.10 5.40 5.10 4,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
44.5
44.5
44.70 44.70 44.50 3,700 0 0 0
TSC
2.7
2.7
2.74 2.74 2.66 112,100 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
10.9
10.9
10.40 11 10.40 1,816,700 0 0 0
TTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TTD
70
70
70 70 70 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.7
3.7
3.77 3.77 3.68 1,120,700 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 310,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 500 0 0 0
TTN
16.3
16.3
15.60 16.60 15.60 484,800 0 0 0
TTP
88.4
88.4
88.40 88.40 88.40 300 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 400 0 0 0
TTT
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.5
22.5
22.70 22.70 22.50 5,700 0 0 0
TV2
34
34
32.80 34 32.50 591,000 0 0 0
TV3
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TV4
14
14
14.10 14.10 14 29,600 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
9.0
9.0
9.17 9.17 8.92 152,500 0 0 0
TVC
10
10
10.10 10.20 9.90 522,700 0 0 0
TVD
12.7
12.7
12.60 12.70 12.50 21,500 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
10
10
9.60 10.20 9.60 1,518,400 0 0 0
TVS
20
20
20.30 20.30 19.70 128,600 0 0 0
TVT
16.3
16.3
16 16.30 15.50 27,300 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.7
4.7
4.90 4.90 4.50 311,400 0 0 0
TYA
12.9
12.9
12.90 12.90 12.90 300 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.5
9.5
9.40 9.60 9.40 12,800 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
38.5
38.5
38.50 38.50 38.50 200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.3
8.3
8.30 8.30 7.90 32,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
19.2
19.2
19.20 19.20 19.20 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.1
12.1
12.10 12.10 12.10 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.20 7 6.20 8,500 0 0 0
VAB
9.2
9.2
9.10 9.30 9.10 381,300 0 0 0
VAF
14.0
14.0
13.95 13.95 13.95 400 0 0 0
VAV
41.5
41.5
41.50 41.50 41.50 500 0 0 0
VBB
10
10
9.90 10 9.90 7,900 0 0 0
VBC
19.7
19.7
19.70 19.70 19.70 200 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
9
9 9 9 0 0 0 0
VC2
7.5
7.5
7.50 7.60 7.40 22,400 0 0 0
VC3
28.2
28.2
28 28.20 27.70 373,200 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
28.8
28.8
23.60 28.80 23.60 9,300 0 0 0
VC7
9
9
9.20 9.40 9 231,400 0 0 0
VC9
4.1
4.1
4.30 4.30 4.10 3,500 0 0 0
VCA
8.7
8.7
8.70 8.70 8.70 500 0 0 0
VCB
88.8
88.8
88.80 89.30 88.30 1,655,200 0 0 0
VCC
9.9
9.9
10 10 9.90 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218
218
218.50 218.50 203.30 2,000 0 0 0
VCG
18.9
18.9
19.20 19.40 18.90 2,893,100 0 0 0
VCI
35.6
35.6
36.15 36.15 35.50 2,343,900 0 0 0
VCM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VCP
23.5
23.5
26 26 23.40 5,000 0 0 0
VCR
25.1
25.1
25.10 25.10 25.10 500 0 0 0
VCS
68.1
68.1
67 68.50 67 210,600 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 30.10 100 0 0 0
VCX
4.4
4.4
4.50 4.50 4.40 6,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12.5
12.5
12.50 12.50 12.50 3,000 0 0 0
VDN
20
20
20 20 20 0 0 0 0
VDP
34.3
34.3
34.30 34.50 34.30 1,600 0 0 0
VDS
21.3
21.3
21 21.30 20.80 2,113,700 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 15,500 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VE9
1.9
1.9
2 2 1.80 85,600 0 0 0
VEA
44.7
44.7
43 44.70 43 2,279,500 0 0 0
VEC
8.5
8.5
8.30 8.50 8.20 10,300 0 0 0
VEF
213
213
209 213 209 8,200 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.7
22.7
22.70 22.70 22.70 100 0 0 0
VFC
72.8
72.8
72.80 72.80 72.80 0 0 0 0
VFG
66.8
66.8
66.80 67.10 66 39,700 0 0 0
VFR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VGC
44.5
44.5
44 45.50 43.60 1,434,800 0 0 0
VGG
41
41
41.40 41.40 41 1,400 0 0 0
VGI
68.2
68.2
68 68.90 67.80 1,307,600 0 0 0
VGL
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VGP
27.8
27.8
27.41 27.80 27.41 2,400 0 0 0
VGR
57.0
57.0
59.12 59.12 56.99 300 0 0 0
VGS
35.5
35.5
35 36.70 34.90 1,197,800 0 0 0
VGT
15.2
15.2
15.40 15.60 15.10 1,638,300 0 0 0
VGV
29.7
29.7
28.30 29.70 28.10 400 0 0 0
VHC
72.4
72.4
72.20 72.50 71.80 338,100 0 0 0
VHD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VHE
3
3
3.10 3.20 3 246,700 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 905,500 0 0 0
VHH
5.6
5.6
5.60 6.50 5.60 4,700 0 0 0
VHL
10.7
10.7
11.90 11.90 10.70 200 0 0 0
VHM
38.6
38.6
38.60 38.80 38.20 10,779,700 0 0 0
VIB
18.4
18.4
18.12 18.50 18.12 4,641,600 0 0 0
VIC
41.2
41.2
41.30 41.55 41.05 1,644,900 0 0 0
VID
5.6
5.6
5.60 5.60 5.45 7,600 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
VIF
18.1
18.1
18.20 18.20 18.10 800 0 0 0
VIG
7.1
7.1
7.20 7.20 7 117,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.5
13.5
13.40 13.70 13.40 385,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.4
17.4
18.10 18.10 17.40 2,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12
12
12.20 12.25 11.85 25,136,700 0 0 0
VJC
105
105
105.30 105.90 104.20 496,400 0 0 0
VLA
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VLB
34.8
34.8
35 35 34.50 25,200 0 0 0
VLC
19
19
18.90 19.20 18.90 206,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.2
9.2
9.40 9.50 9.20 27,200 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 24.70 100 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 6.60 600 0 0 0
VMD
18.3
18.3
18.05 18.45 18.05 3,700 0 0 0
VMG
4.9
4.9
4.80 5 4.80 14,700 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
19.8
19.8
20 20 19.80 9,500 0 0 0
VNB
10.8
10.8
11 11.10 10.50 49,600 0 0 0
VNC
40.6
40.6
40.60 40.60 40.60 4,000 0 0 0
VND
14.5
14.5
14.60 14.80 14.46 9,101,700 0 0 0
VNE
3.9
3.9
3.89 3.93 3.87 251,700 0 0 0
VNF
11
11
11 11.30 11 5,300 0 0 0
VNG
8.4
8.4
8.60 8.60 8.38 5,500 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
16.1
16.1
16.06 16.11 15.92 10,800 0 0 0
VNM
76
76
74 76 73.80 7,917,900 0 0 0
VNP
11.4
11.4
11.50 11.50 11.40 31,500 0 0 0
VNR
24.7
24.7
24.61 24.70 24.42 6,500 0 0 0
VNS
10.4
10.4
10.45 10.45 10.40 13,200 0 0 0
VNT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 2,500 0 0 0
VNZ
527
527
527 527 527 200 0 0 0
VOC
18.2
18.2
18.10 18.40 18 56,700 0 0 0
VOS
17.2
17.2
17.10 17.35 17 2,944,800 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.5
18.5
18.40 18.60 18.40 12,496,800 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.9
26.9
26.70 26.90 26.70 12,800 0 0 0
VPG
12.8
12.8
12.75 13 12.70 350,700 0 0 0
VPH
9
9
9 9.08 8.90 46,800 0 0 0
VPI
57.4
57.4
58.50 58.50 57.40 1,106,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.7
9.7
9.70 9.70 9.70 300 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12
12
12 12 12 100 0 0 0
VRC
8.6
8.6
8.85 8.85 8.47 14,300 0 0 0
VRE
18.3
18.3
18.45 18.45 18.20 6,788,300 0 0 0
VRG
26.2
26.2
26.70 26.70 26 33,900 0 0 0
VSA
23.6
23.6
22.90 24 22.90 18,000 0 0 0
VSC
17.9
17.9
17.63 17.95 17.63 4,535,200 0 0 0
VSE
7
7
7 7 7 700 0 0 0
VSF
32.1
32.1
32 32.10 32 2,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
51
51
51.90 51.90 49.85 2,900 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VSM
19
19
19 19 19 0 0 0 0
VSN
20
20
20.39 20.39 20 200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTB
10.3
10.3
10.25 10.25 10.25 6,200 0 0 0
VTC
8.4
8.4
8.40 8.40 8.30 5,400 0 0 0
VTD
8.3
8.3
8.20 8.50 8.10 30,300 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
7.7
7.7
7.40 7.70 7.40 400 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
63.4
63.4
65 65 63.40 24,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.4
14.4
14.55 14.55 14.05 1,091,600 0 0 0
VTP
77.5
77.5
76 80 75.80 1,045,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
22
22
22.20 22.70 21.10 34,400 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.1
5.1
4.90 5.20 4.90 18,000 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
15.20 15.50 15 697,200 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17
17
17 17 17 0 0 0 0
VW3
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
WCS
253
253
253 253 253 0 0 0 0
WSB
48.7
48.7
48.70 48.70 48.70 0 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 6,400 0 0 0
WTC
12.7
12.7
12.60 12.70 12.60 1,600 0 0 0
X20
10.4
10.4
10.40 10.40 10.40 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
19.7
19.7
19.70 19.70 19.70 100 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.10 2,900 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 600 0 0 0
XMP
20.4
20.4
20.37 20.37 20.37 0 0 0 0
XPH
5.5
5.5
5.60 6 5.50 12,300 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
YBM
11.4
11.4
11.36 11.36 11.36 200 0 0 0
YEG
9.2
9.2
9.20 9.29 9.15 508,900 0 0 0
YTC
27.5
27.5
27.50 27.50 27.50 200 0 0 0
^HASTC
236.0
236.0
235.15 236.65 233.55 53,009,610 0 0 0
^UPCOM
93.7
93.7
93.44 93.86 93.42 41,724,805 0 0 0
^VN30
1,299.0
1,299.0
1,296.60 1,301.88 1,294.21 183,427,600 0 0 0
^VNINDEX
1,261.6
1,261.6
1,258.48 1,263.84 1,256.45 609,838,096 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |