DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/07/2024

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

DOWNLOAD DỮ LIỆU NGÀY 25/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
33.11 33.11 32.92 500 0 0 0
AAA
11.5
11.5
11.45 11.60 11.25 4,346,200 0 0 0
AAH
4.6
4.6
4.50 4.60 4.30 1,300,400 0 0 0
AAM
8.1
8.1
8.07 8.07 8.05 4,900 0 0 0
AAS
7.7
7.7
7.70 8.20 7.60 514,700 0 0 0
AAT
3.9
3.9
3.87 3.90 3.86 11,200 0 0 0
AAV
6
6
6.10 6.10 5.90 243,000 0 0 0
ABB
7.9
7.9
7.80 7.90 7.80 1,199,900 0 0 0
ABC
12.5
12.5
12.07 12.46 11.98 31,500 0 0 0
ABI
25.7
25.7
25.40 26 25.40 20,300 0 0 0
ABR
12.8
12.8
12.80 12.80 12.80 400 0 0 0
ABS
4.8
4.8
4.81 4.81 4.75 182,600 0 0 0
ABT
37.9
37.9
37.50 38.50 37 3,900 0 0 0
ABW
9.6
9.6
9.50 9.60 9.40 89,200 0 0 0
ACB
24.1
24.1
24.15 24.15 23.80 7,155,800 0 0 0
ACC
13.7
13.7
13.30 13.70 13.30 21,800 0 0 0
ACE
34.2
34.2
32.23 34.25 32.23 6,000 0 0 0
ACL
12.6
12.6
12.60 12.80 12.55 21,600 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
111.8
111.8
107 111.80 105.50 419,100 0 0 0
ADC
20.8
20.8
20.80 20.80 20.80 200 0 0 0
ADG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ADS
10.4
10.4
10.44 10.44 10.26 108,700 0 0 0
AFX
8
8
8 8.10 8 14,400 0 0 0
AG1
9.1
9.1
9.10 9.10 9 11,100 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
18.9
18.9
18.16 19 18 803,100 0 0 0
AGM
3.5
3.5
3.51 3.53 3.50 53,100 0 0 0
AGP
40.3
40.3
40.50 40.50 40.20 2,200 0 0 0
AGR
17.5
17.5
17.25 17.60 17.25 460,000 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 2,700 0 0 0
AIC
11.4
11.4
11.40 11.40 11.40 500 0 0 0
ALT
15.1
15.1
14.20 15.10 14.20 200 0 0 0
ALV
7.2
7.2
7.20 7.20 7.20 1,800 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.8
5.8
5.80 5.80 5.80 700 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.7
10.7
10.88 11.27 10.40 168,500 0 0 0
AMV
3.3
3.3
3.30 3.30 3.20 282,200 0 0 0
ANT
14.9
14.9
14.90 15 14.80 8,900 0 0 0
ANV
33.7
33.7
33.20 34.05 33.10 891,200 0 0 0
APF
60.9
60.9
60.50 61 60.30 2,800 0 0 0
APG
11.0
11.0
11.10 11.10 10.70 35,900 0 0 0
APH
8.7
8.7
8.85 8.85 8.60 856,800 0 0 0
API
7.1
7.1
7 7.20 7 471,300 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 359,300 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.10 19.45 19.05 10,400 0 0 0
ASM
9.7
9.7
9.66 9.67 9.57 410,800 0 0 0
ASP
4.5
4.5
4.55 4.55 4.43 12,200 0 0 0
AST
60
60
59.60 60.10 59.50 22,000 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
ATS
20.9
20.9
20 20.90 20 2,000 0 0 0
AVC
56
56
56 56 56 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.1
12.1
12 12.10 12 1,200 0 0 0
BAF
18.6
18.6
18.40 18.55 17.95 1,270,100 0 0 0
BAL
9
9
9 9 9 2,700 0 0 0
BAX
39.9
39.9
41.28 41.28 39.90 1,000 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
BBM
7
7
7 7 7 400 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 500 0 0 0
BCA
13.5
13.5
11.80 13.50 11.80 41,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.10 7.90 221,400 0 0 0
BCE
5.8
5.8
5.68 5.80 5.64 26,000 0 0 0
BCF
32.2
32.2
32.23 32.23 32.23 1,700 0 0 0
BCG
6.9
6.9
6.98 7.05 6.89 4,252,600 0 0 0
BCM
69.1
69.1
66.10 69.90 65.70 961,800 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.7
5.7
5.92 5.92 5.63 2,094,300 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
32.6
32.6
32.80 32.80 32.62 700 0 0 0
BDT
9.6
9.6
9.70 9.80 9.50 23,600 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
44.0
44.0
41.40 44.20 41.40 956,600 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
36.6
36.6
36.56 36.56 36.56 0 0 0 0
BHP
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BIC
35.8
35.8
35.20 35.77 34.62 28,000 0 0 0
BID
46
46
46.45 46.45 45.50 1,465,000 0 0 0
BIG
8
8
8 8 7.80 42,900 0 0 0
BIO
15.3
15.3
15.30 15.30 15.30 300 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.9
3.9
3.91 3.92 3.85 77,800 0 0 0
BLI
11.8
11.8
11.80 11.90 11.70 13,300 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.5
42.5
42.50 42.50 42.50 300 0 0 0
BMC
17.9
17.9
18.15 18.15 17 53,900 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.1
24.1
24 24.50 23.90 136,400 0 0 0
BMJ
10
10
10 10 10 200 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
93.2
93.2
93.70 94.30 92.90 91,400 0 0 0
BMS
8.6
8.6
8.80 8.80 8.40 15,500 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
10.9
10.9
11 11 10.80 121,100 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.60 2.70 2.60 163,600 0 0 0
BPC
8.4
8.4
8.92 8.92 8.43 400 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
13.0
13.0
13.18 13.18 12.85 10,100 0 0 0
BRR
18
18
18.10 18.10 18 1,000 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 100 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 1,500 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 200 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
43
43
42 43.05 41.30 272,200 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSR
21.7
21.7
21.30 22.10 21.20 5,263,300 0 0 0
BST
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BT1
14
14
14 14 14 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.6
5.6
5.60 5.60 5.60 200 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
37.9
37.9
37.90 37.90 37.90 38,900 0 0 0
BTN
2.7
2.7
2.60 2.70 2.60 2,700 0 0 0
BTP
13.2
13.2
13.10 13.15 13.10 6,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 21,300 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 100 0 0 0
BVB
11.5
11.5
11.45 11.73 11.36 2,445,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.2
43.2
42.60 43.50 42.15 688,500 0 0 0
BVL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 600 0 0 0
BVS
36.8
36.8
35.50 37.20 35.50 382,600 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.3
42.3
41.95 42.30 41.80 97,500 0 0 0
BWS
33.5
33.5
31.90 33.50 31.80 16,300 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.10 17.40 17.10 800 0 0 0
C47
6.1
6.1
6.05 6.07 5.90 46,500 0 0 0
C4G
9.2
9.2
9.10 9.20 9 268,200 0 0 0
C69
7
7
6.80 7.10 6.80 578,300 0 0 0
C92
3.6
3.6
3.90 3.90 3.60 12,900 0 0 0
CAB
12
12
12 12 12 1,400 0 0 0
CAD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CAG
7.9
7.9
8.10 8.10 7.90 3,200 0 0 0
CAN
42.9
42.9
39.10 42.90 39.10 200 0 0 0
CAP
50.6
50.6
51 51 50.20 38,500 0 0 0
CAR
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CAT
18
18
18.10 18.10 18 700 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 8,500 0 0 0
CBS
31.6
31.6
31.30 31.60 31.30 4,100 0 0 0
CC1
14.3
14.3
13.70 14.30 13.20 6,200 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
20.6
20.6
20.55 20.55 20.55 200 0 0 0
CCL
9.8
9.8
9.40 9.80 9.37 334,900 0 0 0
CCM
54
54
54 54 54 300 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.2
19.2
19.05 19.20 19 455,900 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.9
16.9
15.70 16.90 15.20 2,300 0 0 0
CDN
31.5
31.5
31.50 31.50 31.50 2,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.8
10.8
10.80 10.80 10.80 1,100 0 0 0
CDR
15.4
15.4
14.10 15.40 14 15,400 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.5
15.5
15.30 15.70 14 2,491,400 0 0 0
CET
6.2
6.2
5.80 6.20 5.80 2,200 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
26
26
27.90 27.90 26 4,100 0 0 0
CGV
3
3
3.10 3.10 3 6,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.2
33.2
33.11 33.25 32.82 8,500 0 0 0
CHS
10.3
10.3
10.31 10.31 10.31 200 0 0 0
CI5
9.2
9.2
10.90 10.90 8.80 800 0 0 0
CIA
10.6
10.6
10.40 10.60 10.30 25,900 0 0 0
CID
38.6
38.6
38.60 38.60 38.60 0 0 0 0
CIG
5.0
5.0
5.04 5.05 4.94 54,400 0 0 0
CII
15.2
15.2
15.25 15.35 15.10 1,897,200 0 0 0
CIP
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.8
56.8
56.69 56.78 56.69 7,200 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 200 0 0 0
CKG
24.1
24.1
24 24.75 23.90 211,600 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47
47
47.30 47.30 45.50 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23 23 23 7,500 0 0 0
CLL
37.8
37.8
38.91 38.91 37.82 4,200 0 0 0
CLM
82.8
82.8
82.80 82.80 82.80 0 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
15.4
15.4
15.40 15.60 15.20 136,700 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
21.3
21.3
21.30 21.30 21.30 2,900 0 0 0
CMF
266
266
266 280 266 2,100 0 0 0
CMG
53.4
53.4
52.60 54.40 52.60 730,200 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMN
68.4
68.4
68.40 68.40 68.40 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.1
17.1
17.20 17.40 16.60 105,000 0 0 0
CMT
14.6
14.6
14.93 14.93 14.19 11,900 0 0 0
CMV
9.5
9.5
9.53 9.53 9.53 100 0 0 0
CMW
11.5
11.5
11.60 11.60 11.50 200 0 0 0
CMX
10.4
10.4
10.10 10.40 10.10 460,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
30.90 32 30.90 2,600 0 0 0
CNG
38
38
37.20 39.20 37 980,100 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
20.5
20.5
20.79 20.79 20.47 3,800 0 0 0
COM
29.5
29.5
29.45 29.45 29.45 0 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
27.8
27.8
27.80 27.80 27.80 1,600 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.4
6.4
6.27 6.58 6.27 42,400 0 0 0
CRE
6.8
6.8
6.80 6.80 6.72 46,000 0 0 0
CSC
29.4
29.4
29.50 29.60 28.80 48,400 0 0 0
CSI
23.8
23.8
24 24.80 23.30 40,900 0 0 0
CSM
13.2
13.2
13.72 13.86 13.23 449,100 0 0 0
CST
27.8
27.8
27.30 27.80 26.80 127,700 0 0 0
CSV
37.3
37.3
37.50 38.55 37 1,522,000 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
20.1
20.1
19.37 20.10 19.37 500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.5
66.5
66.50 66.50 65.50 360,900 0 0 0
CTF
31.2
31.2
31.30 31.30 30.75 24,600 0 0 0
CTG
31.6
31.6
32 32 31.40 6,106,000 0 0 0
CTI
16.5
16.5
16.60 16.60 16.25 63,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8
8
7.80 8.20 7.70 33,100 0 0 0
CTR
129
129
130.40 130.40 126 312,900 0 0 0
CTS
35.7
35.7
35.50 36.20 34.65 987,500 0 0 0
CTT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CTW
28
28
28 28.70 28 1,100 0 0 0
CVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.1
11.1
11.10 11.10 11.10 100 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
45
45
45.80 46 44.95 11,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.8
18.8
17.90 18.80 17.80 300 0 0 0
DAE
12.9
12.9
14.60 14.70 12.90 1,000 0 0 0
DAG
1.9
1.9
2 2 1.86 166,600 0 0 0
DAH
3.6
3.6
3.68 3.69 3.61 52,700 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.3
8.3
8.29 8.29 8.25 800 0 0 0
DBC
26.6
26.6
26.10 26.85 25.85 4,166,600 0 0 0
DBD
42.5
42.5
42 43 40.05 187,200 0 0 0
DBM
27
27
25.80 27 25.80 3,300 0 0 0
DBT
12
12
11.70 12.10 11.70 2,100 0 0 0
DC1
7.2
7.2
7.70 7.70 7 7,100 0 0 0
DC2
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DC4
10.4
10.4
10.40 10.40 10.20 144,200 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
28.1
28.1
27.90 28.10 27.30 338,800 0 0 0
DCM
35.8
35.8
35.60 36.05 35.40 2,143,700 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.6
3.6
3.50 3.60 3.50 135,700 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DDN
8.2
8.2
8 8.20 8 4,800 0 0 0
DDV
18
18
17.30 18.30 17.20 1,619,700 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
7.3
7.3
7.30 8.40 7.30 204,900 0 0 0
DGC
111
111
109.70 111 108.70 1,170,900 0 0 0
DGT
8.4
8.4
8.10 8.40 7.80 1,142,400 0 0 0
DGW
45.5
45.5
44.70 45.77 44.32 1,404,300 0 0 0
DHA
40.9
40.9
40.80 41 40.50 33,100 0 0 0
DHB
9.6
9.6
9.50 9.80 9.50 22,000 0 0 0
DHC
38.6
38.6
38.90 38.90 38.20 23,100 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
108.4
108.4
108.27 108.66 107.31 12,900 0 0 0
DHM
8.8
8.8
8.72 8.80 8.72 19,400 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DHT
71.5
71.5
69.30 71.80 69.30 84,400 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.4
4.4
4.40 4.50 4.40 30,000 0 0 0
DIG
24.3
24.3
24.05 24.30 23.80 5,816,300 0 0 0
DIH
17.9
17.9
17 17.90 16.80 19,600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.70 4.80 4.60 221,600 0 0 0
DLD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
DLG
1.8
1.8
1.83 1.83 1.79 960,700 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
63.6
63.6
63.64 63.64 63.64 1,000 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 4,000 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DNE
9.3
9.3
9.22 9.31 9.22 2,100 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 100 0 0 0
DNL
27.8
27.8
27.80 27.80 27.80 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 100 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.8
33.8
33.83 33.83 33.83 500 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 10,100 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
39.0
39.0
36.94 39.44 34.73 4,100 0 0 0
DP2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DP3
63.5
63.5
63.60 63.60 62.70 8,500 0 0 0
DPG
50.4
50.4
50 50.60 49.25 492,400 0 0 0
DPH
48.4
48.4
48.40 48.40 48.40 0 0 0 0
DPM
33.2
33.2
33.03 33.17 32.60 664,200 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.5
41.5
41.40 42.15 41.15 214,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.4
14.4
14.30 14.40 14.10 18,100 0 0 0
DRC
34.5
34.5
34.20 34.45 33.75 292,200 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
DRH
2.9
2.9
2.94 2.94 2.85 146,300 0 0 0
DRI
10.9
10.9
10.81 11.10 10.61 692,200 0 0 0
DRL
62.4
62.4
62.72 62.72 62.43 4,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSC
21.8
21.8
21.50 22 21.20 85,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
55.5
55.5
55.90 56 55.20 11,100 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.9
3.9
3.90 3.90 3.80 24,800 0 0 0
DTA
4.2
4.2
4.10 4.15 3.90 80,800 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DTC
5.8
5.8
5.80 7 5.80 70,400 0 0 0
DTD
29.3
29.3
29 29.60 28.70 444,900 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
2.90 2.90 2.90 7,500 0 0 0
DTK
15.4
15.4
14 15.40 14 1,000 0 0 0
DTL
13.3
13.3
13.50 13.50 13.30 500 0 0 0
DTP
142
142
143.50 145 142 800 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
10.6
10.6
10.40 10.60 10.20 443,400 0 0 0
DVN
25.0
25.0
25.12 25.12 24.34 160,000 0 0 0
DVP
73.3
73.3
73.10 73.80 73.10 3,100 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
12.9
12.9
12 12.90 12 4,900 0 0 0
DXG
14.3
14.3
14.05 14.45 14 7,545,800 0 0 0
DXL
20
20
16.60 20 16.60 700 0 0 0
DXP
11.9
11.9
12 12 11.80 74,000 0 0 0
DXS
5.7
5.7
5.69 5.70 5.59 822,200 0 0 0
DXV
5.0
5.0
5.07 5.07 4.77 800 0 0 0
E12
8.1
8.1
8.10 8.10 8.10 500 0 0 0
E29
12.1
12.1
16.30 16.30 12.10 200 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 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
18.3
18.3
18.30 18.35 18.15 1,211,000 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 2,200 0 0 0
EID
26.9
26.9
27 27 26.50 1,500 0 0 0
EIN
3.1
3.1
3.10 3.20 3 8,600 0 0 0
ELC
23.6
23.6
23.45 23.60 23.10 438,100 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
32.4
32.4
32.42 32.42 32.42 100 0 0 0
EPC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
EPH
17
17
16.60 17 16.60 900 0 0 0
EVE
14
14
13.80 14.10 13.80 32,600 0 0 0
EVF
13
13
13.20 13.20 12.90 2,250,100 0 0 0
EVG
6.4
6.4
6.38 6.48 6.22 769,000 0 0 0
EVS
6.9
6.9
7 7 6.90 17,200 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
3.7
3.7
3.71 3.80 3.66 45,800 0 0 0
FCN
13.2
13.2
13.20 13.20 12.40 249,600 0 0 0
FCS
8
8
6.30 8 6.30 7,500 0 0 0
FDC
14
14
14.30 14.30 13.50 12,400 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
31.51 31.51 31.41 2,300 0 0 0
FIC
14.7
14.7
15.70 15.70 14.20 4,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.8
6.8
6.84 6.84 6.74 87,700 0 0 0
FIT
4.3
4.3
4.38 4.39 4.28 632,800 0 0 0
FMC
48.6
48.6
48.15 49.45 48.15 5,900 0 0 0
FOC
73.7
73.7
72.70 74.50 72.60 59,900 0 0 0
FOX
90
90
87.50 90 86 82,000 0 0 0
FPT
125
125
124.20 125.50 124.10 2,563,400 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
172
172
166.20 172.60 166.20 279,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
38.5
38.5
38.55 38.55 38.55 1,000 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
38.3
38.3
38 38.60 37.35 1,481,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.2
7.2
7.10 7.20 7 150,600 0 0 0
GAS
69.9
69.9
69.98 70.07 69.53 490,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.4
22.4
22.40 22.40 22.40 0 0 0 0
GDA
28.7
28.7
29.40 29.40 28 102,700 0 0 0
GDT
29.9
29.9
30 30 29.50 14,800 0 0 0
GDW
31.2
31.2
29.70 31.90 29.70 300 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.2
14.2
14.29 14.33 14.05 1,038,800 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.4
22.4
22.60 22.60 22.10 5,306,400 0 0 0
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.1
30.1
30 30.10 30 5,900 0 0 0
GIC
14.7
14.7
14.90 14.90 14.30 3,500 0 0 0
GIL
30.7
30.7
30.50 30.90 30.20 252,300 0 0 0
GKM
40
40
36.60 40 36.50 81,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
33.9
33.9
32.63 33.89 32.63 1,100 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.6
8.6
8.56 8.56 8.56 100 0 0 0
GMD
77.7
77.7
77 77.70 76.90 414,800 0 0 0
GMH
8.7
8.7
8.60 8.80 8.60 7,400 0 0 0
GMX
19.2
19.2
19.20 19.20 19.20 0 0 0 0
GND
29
29
29 29 29 200 0 0 0
GPC
5.7
5.7
5.70 5.80 5.60 214,800 0 0 0
GSM
20
20
19.80 20 19.80 800 0 0 0
GSP
12.9
12.9
12.90 13.15 12.70 466,300 0 0 0
GTA
10.5
10.5
10.65 10.65 10.45 400 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
32.70 33.05 32.05 1,939,700 0 0 0
GVT
75.1
75.1
75.10 75.10 75.10 0 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HAC
12.3
12.3
12.10 12.30 11 3,100 0 0 0
HAD
12.7
12.7
13.47 13.47 12.73 4,000 0 0 0
HAF
15.9
15.9
19 19 15.90 300 0 0 0
HAG
11.8
11.8
11.70 11.85 11.60 2,677,800 0 0 0
HAH
43
43
41.95 43.70 41.50 3,640,300 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HAP
4.4
4.4
4.41 4.44 4.30 156,400 0 0 0
HAR
3.8
3.8
3.89 3.90 3.80 101,000 0 0 0
HAS
9
9
9 9 9 5,900 0 0 0
HAT
46
46
46 46 46 5,700 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HAX
15.5
15.5
15.25 15.45 15.05 317,600 0 0 0
HBC
7.3
7.3
7.31 7.31 7.21 360,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.5
6.5
5.30 6.50 5.30 400 0 0 0
HBS
7.8
7.8
7.85 7.85 7.68 43,400 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HCB
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HCC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HCD
10.2
10.2
10.10 10.25 10 426,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.1
25.1
25 25.40 24.80 3,554,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20
20
19.80 20 19.80 4,500 0 0 0
HD6
17.8
17.8
17.90 17.90 17.50 10,800 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
3.8
3.8
3.80 3.90 3.80 7,100 0 0 0
HDB
25.1
25.1
24.95 25.05 24.65 5,506,500 0 0 0
HDC
24.7
24.7
24.43 24.78 24.30 771,300 0 0 0
HDG
28.5
28.5
27.85 28.75 27.80 3,781,200 0 0 0
HDM
32
32
31.50 32 31.50 19,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HFC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HFX
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.75 9.76 9.49 323,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.1
5.1
5.11 5.19 5.06 660,400 0 0 0
HHV
11.2
11.2
11.25 11.30 11.15 1,207,400 0 0 0
HID
2.9
2.9
2.94 2.94 2.90 18,400 0 0 0
HIG
10
10
10 10.20 10 7,500 0 0 0
HII
6.1
6.1
6.05 6.09 6.02 12,900 0 0 0
HIO
14
14
15 15 13.10 56,600 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9
9
9 9 9 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255
255
255 255 255 0 0 0 0
HLC
13.2
13.2
13.10 13.20 13.10 500 0 0 0
HLD
27
27
26.80 27 26.80 38,100 0 0 0
HLO
22.5
22.5
20 22.50 20 2,500 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.4
11.4
10.98 11.49 10.52 4,100 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HMR
23.1
23.1
22.60 23.10 22.50 8,200 0 0 0
HMS
31.3
31.3
31.70 31.90 31.20 6,000 0 0 0
HNB
12
12
12 12 12 300 0 0 0
HND
14
14
13.90 14 13.80 12,300 0 0 0
HNF
24.5
24.5
24.40 24.90 24.20 2,700 0 0 0
HNG
4.6
4.6
4.70 4.72 4.59 1,027,500 0 0 0
HNI
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNM
8.8
8.8
9 9.10 8.80 53,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.7
25.7
25.80 25.80 25.70 900 0 0 0
HPG
27.4
27.4
27.60 27.65 27.30 13,319,700 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.5
71.5
72.90 72.90 71.50 700 0 0 0
HPT
21
21
21 21 21 4,000 0 0 0
HPW
19
19
19 19 19 100 0 0 0
HPX
5.6
5.6
5.35 5.65 5.35 1,579,500 0 0 0
HQC
3.5
3.5
3.46 3.47 3.43 1,918,000 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.4
45.4
45.40 45.40 45.40 100 0 0 0
HRT
12.7
12.7
11.60 13.10 11.10 78,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.9
22.9
22.70 23.15 22.65 5,992,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.8
4.8
4.83 4.87 4.75 89,300 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 110,100 0 0 0
HT1
12.9
12.9
12.55 12.90 12.55 412,800 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.40 4.50 4.30 6,200 0 0 0
HTG
43
43
40.60 43.50 40.10 84,800 0 0 0
HTI
16.1
16.1
16 16.10 16 7,800 0 0 0
HTL
17.8
17.8
18.70 18.70 17.75 6,700 0 0 0
HTM
10.3
10.3
10.10 10.70 10.10 2,300 0 0 0
HTN
10.4
10.4
10.15 10.55 10.10 338,800 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.6
9.6
9.21 9.59 9.21 10,700 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
12.9
12.9
12.90 13.30 12.90 8,600 0 0 0
HU6
5.6
5.6
5.70 5.70 5.60 1,000 0 0 0
HUB
18.1
18.1
18.10 18.10 17.65 44,300 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
16.6
16.6
16.30 16.60 16.30 858,400 0 0 0
HVA
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.40 8.50 8.23 388,800 0 0 0
HVN
20.2
20.2
21.70 21.70 20.20 7,300,300 0 0 0
HVT
84.3
84.3
83.10 85 82.10 13,000 0 0 0
HVX
2.7
2.7
2.70 2.70 2.66 11,700 0 0 0
HWS
15.7
15.7
15.84 15.93 15.74 8,900 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
ICF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICG
8
8
7.90 8 7.60 3,900 0 0 0
ICI
8
8
8 8 8 100 0 0 0
ICN
42
42
42 42 42 500 0 0 0
ICT
12.5
12.5
12.54 12.68 12.49 47,700 0 0 0
IDC
57
57
58.20 58.20 57 659,500 0 0 0
IDI
9.3
9.3
9.36 9.36 9.16 579,500 0 0 0
IDJ
6
6
6 6.10 5.90 630,700 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38
38
37.80 38 37.70 7,200 0 0 0
IFS
29.7
29.7
29.73 29.73 29.64 7,600 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.0
15.0
14.70 15.05 14.40 2,542,000 0 0 0
ILA
4.8
4.8
4.90 4.90 4.80 1,400 0 0 0
ILB
33.7
33.7
33.92 33.92 33.73 300 0 0 0
ILC
5.5
5.5
6.80 6.80 5.50 400 0 0 0
ILS
12.7
12.7
12.70 12.70 12.70 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
40.6
40.6
41 41 40.50 44,900 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
33.9
33.9
33.90 33.90 33.90 0 0 0 0
ING
9.3
9.3
9.30 9.30 9.30 0 0 0 0
INN
53
53
53 53 53 100 0 0 0
IPA
13.4
13.4
13.50 13.50 13.20 41,600 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
30.1
30.1
30.10 30.10 30.10 200 0 0 0
IST
32.9
32.9
32.63 32.91 32.63 200 0 0 0
ITA
3.8
3.8
3.80 3.94 3.75 540,100 0 0 0
ITC
11.8
11.8
11.80 11.90 11.60 527,700 0 0 0
ITD
14.1
14.1
14.85 14.85 14 57,300 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 43,700 0 0 0
ITS
3.8
3.8
3.70 3.80 3.70 200 0 0 0
IVS
10.7
10.7
10.70 10.70 10.60 57,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.5
3.5
3.45 3.51 3.41 172,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.8
27.8
27.45 27.75 27.05 1,846,900 0 0 0
KCB
9
9
9 9 9 0 0 0 0
KCE
11.7
11.7
12.42 12.42 11.68 2,400 0 0 0
KDC
56.2
56.2
56.30 56.30 55.90 628,300 0 0 0
KDH
36
36
35.80 36 35.40 994,900 0 0 0
KDM
17.8
17.8
17 17.80 17 29,100 0 0 0
KGM
7
7
7.10 7.10 7 10,100 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.4
5.4
5.40 5.40 5.30 2,490,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.72 9.85 9.72 5,800 0 0 0
KHS
12.3
12.3
12.30 12.30 12.30 900 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
12
12
12 12 11.50 44,000 0 0 0
KMR
3.5
3.5
3.44 3.45 3.44 1,700 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.4
39.4
39.55 39.60 39.20 342,800 0 0 0
KPF
2.6
2.6
2.59 2.62 2.58 43,000 0 0 0
KSB
18.8
18.8
18.95 18.95 18.65 477,300 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.2
40.2
40.20 40.20 40.10 19,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.7
3.7
3.70 3.70 3.60 68,200 0 0 0
KST
13.5
13.5
13.52 13.52 13.52 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 0 0 0 0
KTS
42.3
42.3
43 44 42.30 800 0 0 0
KTT
2.7
2.7
2.70 2.70 2.70 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
17.6
17.6
17.55 17.55 17.55 0 0 0 0
L12
4.1
4.1
4.30 4.30 4.10 30,600 0 0 0
L14
32.3
32.3
32.80 32.80 31.90 41,100 0 0 0
L18
34.6
34.6
34 34.80 34 21,400 0 0 0
L40
19.5
19.5
19.50 19.50 19.50 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.1
3.1
3.10 3.10 3.10 2,200 0 0 0
L63
5.6
5.6
5.60 5.60 5.60 100 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 300 0 0 0
LAI
34.4
34.4
33.40 34.35 33.40 300 0 0 0
LAS
23.6
23.6
23.53 24.20 22.86 1,358,800 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
22.5
22.5
22.50 22.50 22.50 1,100 0 0 0
LBM
30
30
29.15 30.90 29 15,500 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.4
10.4
10.50 10.54 10.26 999,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.4
2.4
2.59 2.59 2.41 3,770,600 0 0 0
LDP
18.2
18.2
18.20 18.20 18.20 200 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.29 1,300 0 0 0
LG9
5.8
5.8
6 6.20 5.80 1,500 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.9
2.9
2.88 2.91 2.84 55,300 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
68.0
68.0
66.25 68.50 66.25 20,200 0 0 0
LHG
41.5
41.5
39.40 41.95 38.80 418,600 0 0 0
LIC
23.3
23.3
24.60 24.60 20.50 12,800 0 0 0
LIG
3.9
3.9
3.80 4 3.80 977,700 0 0 0
LIX
39.8
39.8
38.50 39.80 38.50 54,000 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13.9
13.9
14.10 14.10 12.30 2,300 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.0
15.0
15.03 15.03 15.03 0 0 0 0
LMC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LMH
1
1
1 1 1 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
30.4
30.4
31.10 31.25 30.40 3,162,000 0 0 0
LPT
9.2
9.2
9 9.20 9 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.9
10.9
10 10.90 10 9,900 0 0 0
LSS
12.3
12.3
12 12.30 12 297,000 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
19.1
19.1
19.10 19.30 18.80 121,100 0 0 0
M10
24.4
24.4
24.50 24.50 24.20 2,700 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
18
18
18 18 18 600 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 600 0 0 0
MBB
24.0
24.0
23.85 24.10 23.50 20,386,600 0 0 0
MBG
3.7
3.7
3.70 3.80 3.60 88,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.55 26.55 25.94 1,884,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.90 8.90 8.80 700 0 0 0
MCH
196
196
195 196 194.20 11,300 0 0 0
MCM
36.8
36.8
36.95 36.95 36.55 25,200 0 0 0
MCO
16.5
16.5
15.30 16.90 15.30 13,400 0 0 0
MCP
28.1
28.1
28.20 28.20 28.10 2,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 4,100 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MED
23.6
23.6
23.58 23.58 23.58 100 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
34.10 35.50 33.60 99,300 0 0 0
MGC
6.3
6.3
6.50 7.60 6.30 39,400 0 0 0
MGG
30
30
30 30 30 100 0 0 0
MGR
4
4
3.90 4 3.90 6,100 0 0 0
MH3
34.1
34.1
33.10 34.07 33.10 1,300 0 0 0
MHC
8.3
8.3
8.39 8.40 8.25 131,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
19
19
19 19 19 100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.8
19.8
19.65 19.90 19.15 363,000 0 0 0
MKP
30.2
30.2
30 30.20 30 2,400 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
28
28
26.70 29.70 26.10 58,200 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17.40 17.50 17.10 23,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
21.8
21.8
20 22.50 19.50 3,200 0 0 0
MRF
36.2
36.2
36.20 36.20 36.20 1,400 0 0 0
MSB
11.2
11.2
11.15 11.27 11.04 3,918,400 0 0 0
MSH
44.6
44.6
45.10 45.10 44.20 41,100 0 0 0
MSN
71
71
71.10 71.40 70.80 1,645,300 0 0 0
MSR
13.6
13.6
13.20 13.80 13.10 387,100 0 0 0
MST
5.1
5.1
5 5.10 5 119,800 0 0 0
MTA
4.3
4.3
4.40 4.40 4.30 17,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.4
6.4
6.30 6.40 6.10 1,400 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 200 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MVC
9.9
9.9
9.70 9.90 9.70 1,900 0 0 0
MVN
46
46
49.30 49.30 44.70 44,400 0 0 0
MWG
61
61
60 61 59.70 4,903,300 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.8
15.8
15.45 15.82 15.45 44,100 0 0 0
NAG
11.5
11.5
11.10 11.50 11 270,000 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
NAS
25.9
25.9
25.80 25.90 25.70 1,600 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.4
17.4
17.35 17.35 17.35 100 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23.8
23.8
24 24.10 23.60 13,100 0 0 0
NBC
11.5
11.5
11.60 11.80 11.40 188,000 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NBW
27.9
27.9
27.90 27.90 27.90 1,600 0 0 0
NCG
10.8
10.8
10.60 11 10.60 3,300 0 0 0
NCS
27.3
27.3
27.10 27.30 27.10 5,400 0 0 0
NCT
94.9
94.9
94.60 94.90 94.50 3,700 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
150
150
150 150 150 5,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.20 10.30 10.10 65,200 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 200 0 0 0
NED
7
7
7 7 6.90 40,900 0 0 0
NEM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NET
91.9
91.9
92.73 92.73 86.28 1,700 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
28.2
28.2
28 28.45 27.50 449,000 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.8
16.8
16.70 16.85 16.60 29,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 500 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NKG
23.2
23.2
23.15 23.40 22.70 2,463,400 0 0 0
NLG
41.6
41.6
41.90 41.90 41.10 1,049,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.6
21.6
21.42 21.62 21.33 25,600 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 100 0 0 0
NO1
7.1
7.1
7.09 7.15 6.96 230,500 0 0 0
NOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.7
14.7
14.70 14.70 14.70 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.3
4.3
4.30 4.40 4.30 114,100 0 0 0
NS2
17.8
17.8
18 18 17.80 800 0 0 0
NSC
75.5
75.5
74 75.50 73.80 5,400 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 4.70 33,400 0 0 0
NSL
21
21
21 21 21 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.5
10.5
10.54 10.54 10.35 22,400 0 0 0
NT2
20
20
20.25 20.25 20 227,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
206.5
206.5
207.40 207.40 205.50 2,800 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 53.94 500 0 0 0
NTL
26.3
26.3
25.50 26.50 25.35 1,076,200 0 0 0
NTP
61
61
58 62.50 57.60 1,124,900 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
9.4
9.4
9.30 9.40 9.30 400 0 0 0
NVB
9.3
9.3
9.40 9.40 9.20 144,800 0 0 0
NVL
11.3
11.3
11.40 11.40 11.15 4,823,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.7
8.7
9.20 9.20 8.65 39,000 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
8.3
8.3
7.50 8.30 7.50 200 0 0 0
OCB
12.1
12.1
12.13 12.17 12 1,259,700 0 0 0
OCH
6.1
6.1
6.20 6.30 6.10 30,000 0 0 0
ODE
42.6
42.6
42.90 42.90 42.50 20,200 0 0 0
OGC
5.4
5.4
5.35 5.48 5.35 67,600 0 0 0
OIL
13.6
13.6
13.42 13.61 13.12 1,437,300 0 0 0
ONE
5.6
5.6
5.70 5.70 5.50 35,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.8
23.8
23.75 23.80 23.10 7,500 0 0 0
ORS
12.7
12.7
12.90 12.90 12.55 617,000 0 0 0
PAC
42.8
42.8
43.95 45.45 42.10 37,700 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.2
22.2
22.45 22.45 21.80 1,582,100 0 0 0
PAP
24.1
24.1
24.10 24.10 24.10 100 0 0 0
PAS
3.7
3.7
3.90 3.90 3.60 193,600 0 0 0
PAT
89.8
89.8
90 90 89.50 3,400 0 0 0
PBC
8
8
8 8.20 7.90 12,700 0 0 0
PBP
14
14
13.80 14 13.60 13,900 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.4
28.4
28.30 28.70 28.10 1,048,100 0 0 0
PCC
24.4
24.4
21.50 24.40 21.50 200 0 0 0
PCE
18.5
18.5
18.51 18.51 18.51 0 0 0 0
PCF
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PCG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PCH
11.1
11.1
11.10 11.20 11 92,400 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
10
10
10.20 10.20 10 6,400 0 0 0
PDB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PDC
4.9
4.9
4.10 4.90 4.10 5,300 0 0 0
PDN
114
114
114 114 114 200 0 0 0
PDR
20.1
20.1
20 20.05 19.55 3,179,400 0 0 0
PDV
12.9
12.9
13.19 13.27 12.78 17,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40.1
40.1
40.10 40.10 40.10 0 0 0 0
PET
25.7
25.7
25.60 26.40 25.60 634,100 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 18,100 0 0 0
PGB
16.4
16.4
17 17 16.30 4,600 0 0 0
PGC
14.6
14.6
14.50 14.60 14.45 15,800 0 0 0
PGD
32.5
32.5
32.88 32.88 32.17 13,400 0 0 0
PGI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PGN
6.3
6.3
6.20 6.30 6.20 1,200 0 0 0
PGS
32.6
32.6
30.40 32.60 30.40 1,100 0 0 0
PGT
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
PGV
22.9
22.9
22.60 22.95 22.50 1,100 0 0 0
PHC
5.8
5.8
5.72 5.86 5.72 15,700 0 0 0
PHH
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PHN
75.1
75.1
75 75.10 75 300 0 0 0
PHP
27.1
27.1
26.90 27.60 26.60 215,000 0 0 0
PHR
56.1
56.1
56.60 56.70 55.80 62,200 0 0 0
PHS
12
12
12 12 12 0 0 0 0
PIA
31.6
31.6
28.56 31.56 28.56 200 0 0 0
PIC
26.5
26.5
26.51 26.51 26.51 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
5.9
5.9
5.85 5.85 5.85 1,800 0 0 0
PIV
3.6
3.6
4 4 3.50 369,100 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 500 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
11
11
11 11 11 200 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 500 0 0 0
PLC
25.6
25.6
25.80 26 25.40 92,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.6
2.6
2.60 2.60 2.60 400 0 0 0
PLP
4.9
4.9
4.80 4.90 4.70 18,300 0 0 0
PLX
46.4
46.4
46 46.70 45.45 1,152,000 0 0 0
PMB
9.9
9.9
10.10 10.19 9.91 7,300 0 0 0
PMC
95.7
95.7
95.72 95.72 95.72 100 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.7
11.7
11.71 11.71 11.71 200 0 0 0
PMS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
9.9
9.9
9.88 9.88 9.88 2,800 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.8
94.8
94.10 94.90 94.10 279,900 0 0 0
PNP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
22.1
22.1
23 23.50 22.10 3,700 0 0 0
POT
17.9
17.9
17.80 17.90 17.60 1,900 0 0 0
POV
8.3
8.3
8.40 8.40 8.30 600 0 0 0
POW
12.9
12.9
13.15 13.25 12.70 8,560,000 0 0 0
PPC
13.8
13.8
13.50 13.80 13.50 250,600 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
30.1
30.1
29.90 30.20 29.70 40,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.4
17.4
16.20 17.40 16.10 1,000 0 0 0
PPS
11.9
11.9
12.10 12.10 11.90 600 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.1
19.1
20.50 20.50 19.10 4,000 0 0 0
PRE
18.4
18.4
18.74 18.74 18.45 600 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11
11
10.80 11 10.80 700 0 0 0
PSB
7.9
7.9
7 7.90 7 358,500 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.1
13.1
13 13.10 12.90 36,000 0 0 0
PSE
10.8
10.8
10.80 10.80 10.70 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.4
5.4
5.53 5.65 5.42 941,400 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 15,600 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10
10
10.50 10.50 10 9,900 0 0 0
PSW
7.8
7.8
7.25 7.91 7.25 6,900 0 0 0
PTB
68.2
68.2
67.60 68.20 67.40 143,400 0 0 0
PTC
5.6
5.6
5.40 5.60 5.40 5,700 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PTI
30.4
30.4
29.70 30.40 29.70 10,400 0 0 0
PTL
3.5
3.5
3.54 3.54 3.44 33,700 0 0 0
PTO
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 12,500 0 0 0
PTX
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 223,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.2
28.2
28.90 28.90 27.70 126,100 0 0 0
PVC
13.6
13.6
13.80 13.80 13.60 332,200 0 0 0
PVD
27.7
27.7
27.50 27.75 27.20 1,355,300 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
7
7
7 7.20 6.90 98,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
48.3
48.3
49.76 49.76 48.16 116,000 0 0 0
PVM
15.6
15.6
15.70 15.70 15.60 21,500 0 0 0
PVO
7.1
7.1
7 7.10 6.80 41,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41
41
40.70 41 40.30 1,495,400 0 0 0
PVT
27.6
27.6
27.40 27.60 27.20 1,396,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.40 2,600 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.6
2.6
2.60 2.60 2.50 33,900 0 0 0
PXL
13.5
13.5
13.20 13.50 13.20 95,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3.5
3.5
3.40 3.50 3.30 42,100 0 0 0
QCC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QCG
6.8
6.8
6.80 6.80 6.80 51,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35
35
36 36 35 900 0 0 0
QNC
7.1
7.1
6.70 7.10 6.70 15,300 0 0 0
QNP
38.9
38.9
37.50 38.90 37.15 4,300 0 0 0
QNS
47.6
47.6
47.50 47.70 47.50 118,800 0 0 0
QNT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
10.7
10.7
8.64 10.67 8.64 200 0 0 0
QPH
27.1
27.1
27.10 27.10 27.10 0 0 0 0
QSP
27
27
22.30 27 22.30 2,700 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.9
12.9
13.50 13.50 12.90 30,600 0 0 0
QTP
15.2
15.2
15.20 15.20 15 109,100 0 0 0
RAL
149.0
149.0
148.46 149.15 147.28 14,400 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
RDP
2.8
2.8
2.97 2.97 2.76 909,700 0 0 0
REE
70.5
70.5
68.80 70.80 68.40 1,048,200 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
25.1
25.1
25.10 25.10 25.10 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
42.8
42.8
42.80 42.80 42.80 0 0 0 0
S55
55.8
55.8
55.80 56 55.80 1,500 0 0 0
S72
6.5
6.5
7.40 7.40 6.50 2,400 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9.24 9.33 9.14 80,100 0 0 0
SAB
54
54
54.90 54.90 53.70 416,200 0 0 0
SAC
25
25
25.30 25.30 24.50 3,000 0 0 0
SAF
49.5
49.5
49.50 49.50 49.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.4
6.4
6.35 6.35 6.28 304,000 0 0 0
SAP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SAS
31.9
31.9
32.52 32.52 31.34 26,200 0 0 0
SAV
22.5
22.5
21.35 22.50 20.50 382,200 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32
32
32.05 32.05 32 23,100 0 0 0
SBB
15
15
15 15 15 2,000 0 0 0
SBD
7.8
7.8
8.40 8.40 7.80 8,200 0 0 0
SBG
12.9
12.9
13.05 13.20 12.85 213,900 0 0 0
SBH
59.9
59.9
59.90 59.90 59.90 0 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.9
5.9
5.90 5.90 5.80 438,800 0 0 0
SBT
13.1
13.1
12.95 13.35 12.75 2,552,200 0 0 0
SBV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SC5
18.2
18.2
18.22 18.22 18.22 100 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.6
64.6
64.80 64.90 64.50 40,500 0 0 0
SCI
11.2
11.2
11.20 11.40 11.10 11,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SCL
25.8
25.8
21.80 26.90 21.80 10,300 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.2
6.2
6.45 6.45 6.20 808,900 0 0 0
SCS
85.5
85.5
83.40 86.70 83 282,300 0 0 0
SCY
13
13
13 13 13 400 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 0 0 0 0
SD3
6.1
6.1
6 6.10 6 600 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 4,100 0 0 0
SD6
2.9
2.9
2.90 2.90 2.90 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
12.8
12.8
12.70 12.80 12.60 109,800 0 0 0
SDA
5.6
5.6
5.50 5.60 5.40 69,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.8
1.8
1.80 1.80 1.80 49,700 0 0 0
SDG
16
16
16 16 16 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SDN
31.5
31.5
29.50 31.50 29.50 1,800 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SDV
35.9
35.9
35.88 35.88 35.88 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 1,800 0 0 0
SEB
47.9
47.9
48.00 48.00 47.91 1,700 0 0 0
SED
21.6
21.6
21.60 21.60 21.60 400 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.3
21.3
21.30 21.30 21.30 100 0 0 0
SFG
11.5
11.5
11.60 11.90 11.45 3,800 0 0 0
SFI
32.2
32.2
32.20 32.20 32.20 1,900 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13.2
13.2
13.20 13.20 13.10 13,700 0 0 0
SGC
109.0
109.0
109.05 109.05 109.05 1,700 0 0 0
SGD
14.4
14.4
13.80 14.40 13.80 600 0 0 0
SGH
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SGI
15.2
15.2
14.40 15.20 14.40 400 0 0 0
SGN
80.9
80.9
80.63 81.02 80.63 29,200 0 0 0
SGP
24.3
24.3
23.30 24.30 23.30 101,700 0 0 0
SGR
28.1
28.1
28 28.10 27.10 51,300 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
13.2
13.2
12.80 13.25 12.35 4,500 0 0 0
SHA
4.5
4.5
4.40 4.54 4.30 11,100 0 0 0
SHB
11.1
11.1
11.10 11.10 11 8,500,300 0 0 0
SHC
21.3
21.3
28.70 28.70 21.30 900 0 0 0
SHE
10.7
10.7
10.40 10.70 10.40 800 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 14.90 14.65 205,500 0 0 0
SHN
6.4
6.4
7 7 6.30 500 0 0 0
SHP
35.4
35.4
35 36 35 4,600 0 0 0
SHS
16.6
16.6
15.90 16.90 15.90 8,147,800 0 0 0
SID
14.3
14.3
14.40 14.40 13.60 1,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.0
16.0
15.95 16 15.80 132,300 0 0 0
SJE
25.2
25.2
25.30 25.30 24.30 2,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16
16
16 16 16 900 0 0 0
SJM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SJS
63.1
63.1
64.50 64.50 63 15,300 0 0 0
SKG
11.9
11.9
11.90 12 11.50 185,900 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 1,700 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SKV
38.4
38.4
38 38.50 38 8,800 0 0 0
SLS
194.6
194.6
188.60 194.60 188.60 26,700 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 600 0 0 0
SMB
35.0
35.0
35.71 35.71 35.05 13,200 0 0 0
SMC
14.3
14.3
14.20 14.90 14.20 1,251,800 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
38.3
38.3
37 38.30 37 300 0 0 0
SP2
15
15
17.50 17.50 15 200 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.30 2.30 2.20 4,300 0 0 0
SPM
11.5
11.5
11.30 11.50 11.30 2,700 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
3.6
3.6
3.70 3.80 3.50 158,500 0 0 0
SRB
2.3
2.3
2.40 2.40 2.30 1,700 0 0 0
SRC
34.7
34.7
34.71 34.71 34.71 2,200 0 0 0
SRF
9.3
9.3
9.27 9.27 9.01 3,200 0 0 0
SRT
12.4
12.4
11.20 12.70 11.10 72,300 0 0 0
SSB
19.3
19.3
18.69 19.35 18.69 2,473,700 0 0 0
SSC
35
35
35 35 35 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SSH
68
68
68.30 68.30 67.90 50,800 0 0 0
SSI
31.9
31.9
32.30 32.65 31.80 16,462,300 0 0 0
SSM
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
7.8
7.8
7.70 7.96 7.60 146,700 0 0 0
STB
28.8
28.8
29.15 29.15 28.60 8,570,900 0 0 0
STC
17.5
17.5
17.50 17.70 17.50 1,800 0 0 0
STG
43.9
43.9
43.85 46.90 43.85 600 0 0 0
STH
7.8
7.8
8 8 7.80 7,500 0 0 0
STK
28
28
28.30 28.40 26.80 219,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.2
10.2
10.20 10.20 10.20 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
29.1
29.1
29.09 29.09 29.09 0 0 0 0
SVD
2.9
2.9
2.98 2.98 2.90 17,600 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
69
69
69 69 69 500 0 0 0
SVN
3
3
2.90 3 2.90 21,600 0 0 0
SVT
11.6
11.6
11.53 11.62 11.48 2,000 0 0 0
SWC
31
31
31 31 30.20 7,100 0 0 0
SZB
41.8
41.8
41.80 41.90 41.70 4,300 0 0 0
SZC
37.7
37.7
37.50 37.65 37.15 757,000 0 0 0
SZE
12.5
12.5
12.50 12.50 12.50 500 0 0 0
SZG
30.3
30.3
30.35 30.35 30.35 0 0 0 0
SZL
44
44
43.50 44 42.10 4,300 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
18.1
18.1
20.50 20.50 15.40 1,100 0 0 0
TA9
12.8
12.8
12.80 12.90 12.70 5,200 0 0 0
TAL
17.6
17.6
17.58 17.58 17.12 23,000 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
41.1
41.1
41.10 41.10 41.10 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
8
8 8 8 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
22.8
22.8
22.85 22.90 22.55 8,303,700 0 0 0
TCD
5.5
5.5
5.56 5.64 5.50 626,700 0 0 0
TCH
17.8
17.8
17.70 17.75 17.35 5,508,400 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
34.5
34.5
35.30 35.30 34.45 22,100 0 0 0
TCM
49.1
49.1
50.20 50.70 49.10 1,879,200 0 0 0
TCO
13.6
13.6
13.05 13.60 12.80 84,300 0 0 0
TCR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCT
19.8
19.8
20.05 20.05 19.80 2,200 0 0 0
TCW
30.3
30.3
30.30 30.30 30.30 2,100 0 0 0
TDB
39.9
39.9
40 40 39.90 900 0 0 0
TDC
11.2
11.2
10.30 11.20 10.15 948,300 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5
5
5.02 5.02 4.91 11,000 0 0 0
TDH
3.0
3.0
3.09 3.09 3.01 35,800 0 0 0
TDM
50
50
50 50 50 0 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.5
30.5
31.82 31.82 30.45 67,000 0 0 0
TDS
14
14
14.80 14.80 13.70 8,800 0 0 0
TDT
7.1
7.1
7 7.10 7 47,300 0 0 0
TDW
49.4
49.4
49.40 49.40 49.40 0 0 0 0
TED
58.4
58.4
58.40 58.40 58.40 0 0 0 0
TEG
9.3
9.3
9.35 9.35 9.03 103,600 0 0 0
TEL
11
11
10.50 11 10.50 3,100 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
19.2
19.2
18.90 19.30 18.90 4,200 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TH1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.5
35.5
35.70 35.70 35.50 2,700 0 0 0
THG
44.5
44.5
43.85 44.70 42.70 59,100 0 0 0
THM
8.1
8.1
8.18 8.18 8.09 1,900 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
THT
12.8
12.8
12.70 12.90 12.60 61,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25
25
24.50 25 24 2,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.8
14.8
14.60 14.80 14.40 1,037,000 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TIP
25
25
24.50 25.40 24.15 1,421,600 0 0 0
TIS
6
6
6 6.10 5.80 94,500 0 0 0
TIX
34.9
34.9
34.90 34.90 34.90 200 0 0 0
TJC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TKU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.18 5.18 5.15 11,800 0 0 0
TLG
52.8
52.8
52.05 53.04 51.76 83,100 0 0 0
TLH
7.3
7.3
7.25 7.31 7.22 602,100 0 0 0
TLI
4.2
4.2
4.10 4.20 4.10 200 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 2,500 0 0 0
TLT
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
TMB
89.8
89.8
89.10 89.80 87.60 19,600 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 500 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 0 0 0 0
TMP
68.5
68.5
68.40 68.50 68.40 600 0 0 0
TMS
50
50
50 50 50 1,900 0 0 0
TMT
10.1
10.1
10.20 10.20 10 4,000 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.0
9.0
9.02 9.02 9.02 100 0 0 0
TN1
11.7
11.7
11.63 11.67 11.63 900 0 0 0
TNA
4.7
4.7
4.55 4.69 4.55 2,200 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.8
37.8
35.20 37.75 35.20 200 0 0 0
TNG
24.1
24.1
24.14 24.14 23.55 1,171,500 0 0 0
TNH
22.8
22.8
22.29 23.18 22.10 859,300 0 0 0
TNI
2.5
2.5
2.50 2.52 2.45 54,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.62 23.62 23.62 100 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.5
4.5
4.48 4.63 4.46 138,600 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
57.8
57.8
58.30 58.30 55 3,900 0 0 0
TOT
17.3
17.3
17.45 18.09 17.27 8,400 0 0 0
TOW
21.5
21.5
21 21.50 21 4,100 0 0 0
TPB
17.8
17.8
17.70 18 17.70 7,531,000 0 0 0
TPC
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 600 0 0 0
TPS
21.8
21.8
21.80 21.80 21.80 100 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
79.2
79.2
79.20 79.20 79.20 0 0 0 0
TRC
40.4
40.4
40 40.40 40 500 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
7.9
7.9
8.10 8.10 7.90 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.9
46.9
46 47.60 46 6,600 0 0 0
TSC
2.9
2.9
2.88 2.92 2.80 144,800 0 0 0
TSD
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 200 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.7
10.7
10.70 10.70 10.50 1,518,800 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TTD
67.0
67.0
67.00 67.00 67.00 0 0 0 0
TTE
13.7
13.7
14.60 14.60 13.70 1,300 0 0 0
TTF
3.8
3.8
3.78 3.80 3.77 337,200 0 0 0
TTG
15
15
15 15 15 100 0 0 0
TTH
3.2
3.2
3.30 3.40 3.20 550,300 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.7
15.7
14.80 15.70 14.70 406,100 0 0 0
TTP
82.8
82.8
88.60 88.60 82.80 300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.0
22.0
22.12 22.12 21.92 1,600 0 0 0
TV2
32.9
32.9
32.55 33.15 32.25 415,200 0 0 0
TV3
12.2
12.2
12.20 12.20 12.20 200 0 0 0
TV4
14
14
14.10 14.10 14 2,300 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.66 8.76 8.51 332,400 0 0 0
TVC
10.4
10.4
10.80 10.80 10.30 1,075,800 0 0 0
TVD
12.6
12.6
12.60 12.60 12.50 9,200 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9
9
9.20 9.30 9 610,100 0 0 0
TVS
21.2
21.2
20.50 21.40 20.50 195,000 0 0 0
TVT
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
9
9
8.80 9.50 8.80 143,300 0 0 0
TYA
13
13
13.40 13.40 12.30 17,700 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.6
9.6
9.30 9.60 9.20 5,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
39.0
39.0
38.80 39 38.80 3,500 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.3
9.3
9.10 9.40 9 51,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 200 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
19.2
19.2
20 20 19.20 800 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
14
14
14 14 14 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 1,700 0 0 0
VAB
9.5
9.5
9.40 9.50 9.30 334,300 0 0 0
VAF
13
13
13 13 13 100 0 0 0
VAV
41.3
41.3
41.30 41.30 41.30 1,000 0 0 0
VBB
10.1
10.1
10.20 10.30 10 15,900 0 0 0
VBC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC1
8.7
8.7
8.40 8.70 8.20 7,000 0 0 0
VC2
7.7
7.7
7.50 7.70 7.40 42,400 0 0 0
VC3
27.2
27.2
27.70 27.80 27.10 375,600 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
9.7
9.7
9.90 9.90 9.50 108,900 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 3,400 0 0 0
VCA
9.6
9.6
9.50 9.59 9.10 7,200 0 0 0
VCB
87.3
87.3
87.60 87.70 87.20 881,000 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.1
217.1
217.10 217.10 217.10 0 0 0 0
VCG
18.1
18.1
18.10 18.45 18.10 1,903,200 0 0 0
VCI
34.0
34.0
34.16 34.23 33.55 2,235,200 0 0 0
VCM
13
13
13 13 13 100 0 0 0
VCP
24.4
24.4
23 24.40 22.80 80,400 0 0 0
VCR
23.9
23.9
23.90 23.90 23.90 2,300 0 0 0
VCS
68.8
68.8
68.90 69.50 68.10 50,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.2
30.2
30.20 30.20 30.20 200 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 13,900 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
26.8
26.8
26.83 26.83 26.83 100 0 0 0
VDP
37.5
37.5
37.20 37.50 37.20 1,000 0 0 0
VDS
21.3
21.3
21 21.40 20.60 799,100 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VE9
1.9
1.9
2 2 1.90 11,100 0 0 0
VEA
42
42
41.80 42 41.20 422,900 0 0 0
VEC
8.4
8.4
8.20 8.40 8.20 3,700 0 0 0
VEF
209
209
207.10 209 206 1,400 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.3
25.3
26.90 26.90 25.20 1,200 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
75.2
75.2
75.19 75.19 73.91 16,600 0 0 0
VFR
12.8
12.8
12.70 12.80 12.70 1,500 0 0 0
VGC
49.4
49.4
49.40 49.40 49 128,200 0 0 0
VGG
37.2
37.2
37.30 37.50 37.20 6,100 0 0 0
VGI
73.1
73.1
72.50 74.90 68 755,500 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.2
28.2
28.29 28.29 28.19 1,700 0 0 0
VGR
56.0
56.0
56.70 56.70 55.93 11,600 0 0 0
VGS
34.3
34.3
34.60 34.60 33.80 478,300 0 0 0
VGT
14.4
14.4
14.50 14.70 14.20 1,443,200 0 0 0
VGV
28
28
28 28 28 3,000 0 0 0
VHC
70.5
70.5
68.80 70.80 68.80 209,400 0 0 0
VHD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VHE
3.1
3.1
3 3.10 2.90 150,200 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 633,100 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VHM
37.8
37.8
37.60 38.30 37.55 6,224,500 0 0 0
VIB
17.8
17.8
17.95 17.99 17.78 2,790,100 0 0 0
VIC
41.6
41.6
41.30 42.60 40.85 4,336,200 0 0 0
VID
5.6
5.6
5.58 5.67 5.56 48,600 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
16
16
16.50 16.50 15.80 2,800 0 0 0
VIG
7.2
7.2
7.20 7.30 7.20 81,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.6
13.6
13.65 13.85 13.25 463,900 0 0 0
VIR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
11.8
11.8
12.16 12.16 11.74 9,187,300 0 0 0
VJC
107.9
107.9
107.40 107.90 106.50 816,300 0 0 0
VLA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VLB
34.9
34.9
34.80 35.10 34.50 29,600 0 0 0
VLC
18.8
18.8
18.60 18.90 18.50 185,600 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
9.7
9.7
10.10 10.10 9.50 52,500 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.8
6.8
6.80 6.80 6.80 1,500 0 0 0
VMD
18.1
18.1
18.20 18.60 17.90 7,800 0 0 0
VMG
4
4
4 4 4 200 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
VMT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
17.1
17.1
18.50 18.50 17 8,700 0 0 0
VNB
11.2
11.2
11.10 11.30 11.10 33,300 0 0 0
VNC
39.9
39.9
39.50 39.90 39.50 31,900 0 0 0
VND
15.2
15.2
15.09 15.38 14.94 5,642,400 0 0 0
VNE
4.8
4.8
4.79 4.83 4.61 55,300 0 0 0
VNF
10.4
10.4
10.80 10.80 9.80 11,200 0 0 0
VNG
8.4
8.4
8.20 8.36 8.20 3,900 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.72 15.72 15.63 18,900 0 0 0
VNM
65.6
65.6
65.60 65.70 65.30 1,957,600 0 0 0
VNP
11.5
11.5
11.80 11.80 11.50 8,100 0 0 0
VNR
24.7
24.7
24.70 24.70 24.32 4,500 0 0 0
VNS
11.0
11.0
10.95 10.95 10.80 51,700 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VNZ
544
544
544 544 544 100 0 0 0
VOC
16.6
16.6
17.40 17.40 16.60 21,600 0 0 0
VOS
17.4
17.4
17.35 17.50 17.10 2,104,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.40 18.50 18.30 10,459,200 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
26.7
26.7
26.66 26.66 26.51 1,400 0 0 0
VPG
13.8
13.8
13.80 13.80 13.55 248,100 0 0 0
VPH
8.3
8.3
8.03 8.57 8.03 241,400 0 0 0
VPI
57.7
57.7
58.30 58.40 57.30 1,510,800 0 0 0
VPR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VPS
9.2
9.2
9.21 9.21 9.20 500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
7.6
7.6
7.95 8.46 7.60 60,400 0 0 0
VRE
19.7
19.7
20.10 20.45 19.70 14,310,000 0 0 0
VRG
26.5
26.5
27.11 27.11 26.27 32,700 0 0 0
VSA
23
23
23.10 23.10 22.90 9,000 0 0 0
VSC
18.5
18.5
18.47 18.56 18.28 1,604,700 0 0 0
VSE
6.4
6.4
6.60 6.80 6.40 7,500 0 0 0
VSF
32.9
32.9
33 33 32.90 2,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.8
51.8
51.20 52 51.10 3,100 0 0 0
VSI
18
18
18 18 18 200 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 1,500 0 0 0
VSN
19.4
19.4
19.42 19.42 18.93 9,400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VTB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VTC
9.3
9.3
9.10 9.30 9.10 700 0 0 0
VTD
8.5
8.5
8.40 8.50 8.30 47,200 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
63.2
63.2
61 63.90 61 56,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15
15
14.20 15.25 14.20 2,962,300 0 0 0
VTP
76
76
76.50 77.40 74 380,000 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.5
23.5
23.80 24 22.80 22,300 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.2
5.2
5.20 5.20 5.10 2,600 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.2
14.2
14.30 14.40 14 505,300 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
235
235
233 235 233 400 0 0 0
WSB
47.6
47.6
47.70 47.70 47.60 400 0 0 0
WSS
5.4
5.4
5.40 5.40 5.30 3,600 0 0 0
WTC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
XLV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMC
7.2
7.2
7 7.30 6.90 8,100 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
6.1
6.1
6.10 6.10 6.10 600 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.31 10.31 10.31 200 0 0 0
YEG
9.5
9.5
9.60 9.78 9.50 964,900 0 0 0
YTC
30
30
30 30 30 0 0 0 0
^HASTC
235.3
235.3
236.17 236.34 234.04 34,613,630 0 0 0
^UPCOM
94.5
94.5
94.53 94.63 93.89 30,751,698 0 0 0
^VN30
1,272.2
1,272.2
1,272.12 1,275.49 1,265.88 170,877,200 0 0 0
^VNINDEX
1,233.2
1,233.2
1,233.08 1,235.67 1,226.20 421,018,935 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |