DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/07/2024

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 29/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.7
32.7
32.73 32.73 32.73 500 0 0 0
AAA
11.7
11.7
11.80 11.85 11.65 2,255,700 0 0 0
AAH
4.6
4.6
4.70 4.80 4.50 934,900 0 0 0
AAM
7.9
7.9
8 8 7.80 9,700 0 0 0
AAS
7.6
7.6
7.70 7.80 7.60 107,800 0 0 0
AAT
3.8
3.8
3.92 3.92 3.81 27,100 0 0 0
AAV
6.4
6.4
6.10 6.60 6.10 1,808,300 0 0 0
ABB
7.9
7.9
7.80 8 7.80 651,500 0 0 0
ABC
12.9
12.9
13.42 13.42 12.65 33,800 0 0 0
ABI
25.8
25.8
25.70 25.80 25.60 21,200 0 0 0
ABR
12.6
12.6
13 13 12.60 1,200 0 0 0
ABS
4.7
4.7
4.83 4.86 4.70 176,600 0 0 0
ABT
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ABW
9.7
9.7
9.50 9.70 9.50 170,800 0 0 0
ACB
24.2
24.2
24.30 24.30 24.05 4,102,600 0 0 0
ACC
13.9
13.9
13.70 13.90 13.70 18,300 0 0 0
ACE
35.3
35.3
34.63 35.40 34.25 32,000 0 0 0
ACL
12.7
12.7
12.75 12.85 12.50 28,300 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
117.5
117.5
118 118.50 116 417,900 0 0 0
ADC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ADG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ADS
10.5
10.5
10.53 10.72 10.40 186,400 0 0 0
AFX
8
8
8 8 7.90 23,100 0 0 0
AG1
9.1
9.1
9 9.10 9 1,500 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
19.2
19.2
19.28 19.60 19.08 353,400 0 0 0
AGM
3.5
3.5
3.53 3.58 3.46 53,600 0 0 0
AGP
40.2
40.2
40 41 40 3,800 0 0 0
AGR
17.7
17.7
17.70 17.85 17.55 420,900 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ALT
14.5
14.5
13.60 14.50 13.30 700 0 0 0
ALV
7.1
7.1
7 7.20 6.80 11,000 0 0 0
AMC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
AME
6.1
6.1
6.10 6.10 6.10 700 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.9
10.9
10.49 10.98 10.40 644,500 0 0 0
AMV
3.3
3.3
3.30 3.40 3.30 87,500 0 0 0
ANT
14.8
14.8
15 15 14.60 22,800 0 0 0
ANV
34.2
34.2
33.90 34.20 33.75 1,013,500 0 0 0
APF
60.4
60.4
60.10 60.90 60 53,300 0 0 0
APG
10.8
10.8
10.65 10.90 10.65 18,800 0 0 0
APH
8.9
8.9
8.91 9.06 8.82 878,500 0 0 0
API
7.5
7.5
7.30 7.50 7.20 706,200 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
13
13
13 13 13 0 0 0 0
APS
7.3
7.3
7.40 7.50 7.20 288,400 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
29.1
29.1
29.10 29.10 29.10 100 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 19.50 100 0 0 0
ASM
9.8
9.8
9.88 9.90 9.80 395,400 0 0 0
ASP
4.5
4.5
4.58 4.58 4.50 8,000 0 0 0
AST
59.9
59.9
60.20 60.20 59.30 13,700 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
AVC
56
56
56 56 56 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.1
12.1
12.10 12.10 12 4,700 0 0 0
BAF
18.8
18.8
18.90 18.90 18.50 1,118,000 0 0 0
BAL
9
9
9 9 9 0 0 0 0
BAX
39.7
39.7
39.80 39.80 39.70 2,500 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 700 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BBS
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BBT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BCA
16.4
16.4
15.50 17.10 15.50 88,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
7.90 8.10 7.90 144,800 0 0 0
BCE
5.9
5.9
6 6 5.83 34,900 0 0 0
BCF
34.2
34.2
33.21 34.19 33.21 9,100 0 0 0
BCG
6.9
6.9
7.18 7.23 6.87 12,418,500 0 0 0
BCM
73.3
73.3
72.70 73.60 71.60 796,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.6
5.6
5.80 5.80 5.60 579,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
34.6
34.6
33.64 34.67 33.64 16,400 0 0 0
BDT
9.3
9.3
9.50 9.50 9 284,500 0 0 0
BDW
20.5
20.5
20.74 20.74 20.45 300 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
47.6
47.6
45.90 47.60 45.90 1,726,800 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.8
21.8
21.60 21.80 21.60 6,100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.0
37.0
37.04 37.04 37.04 0 0 0 0
BHP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BIC
35.7
35.7
35.58 35.72 35.01 54,900 0 0 0
BID
47.1
47.1
46.35 47.25 46.35 1,045,400 0 0 0
BIG
8.2
8.2
8 8.50 8 26,500 0 0 0
BIO
16.2
16.2
16 16.20 16 1,400 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BKG
4.0
4.0
4.13 4.13 3.97 675,000 0 0 0
BLI
11.8
11.8
11.80 11.90 11.70 5,000 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.1
42.1
42.08 42.08 42.08 500 0 0 0
BMC
18.0
18.0
17.95 18.10 17.80 21,900 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.5
24.5
24.35 24.90 24.35 146,300 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
96.1
96.1
94.80 96.60 94.80 147,900 0 0 0
BMS
8.9
8.9
8.90 9 8.80 65,000 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12
12
11.70 12.10 11.50 145,000 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.60 2.70 2.50 187,800 0 0 0
BPC
8.4
8.4
8.43 8.43 8.43 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
13.0
13.0
13.08 13.13 12.95 52,800 0 0 0
BRR
18
18
18 18 18 700 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 0 0 0 0
BSA
22.6
22.6
22.50 22.60 22.50 27,000 0 0 0
BSC
14.6
14.6
16 16 14.60 200 0 0 0
BSD
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
BSG
12.1
12.1
12.20 12.20 12.10 2,700 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
43.3
43.3
43 43.55 42.90 309,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
22
22
22.20 22.30 21.80 3,351,600 0 0 0
BST
15.2
15.2
15.20 15.20 15.20 100 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BTD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
36.1
36.1
39 39 33.50 6,300 0 0 0
BTN
2.6
2.6
2.60 2.70 2.60 3,700 0 0 0
BTP
13.2
13.2
13.15 13.20 13.10 4,000 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 34,400 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11.6
11.6
11.64 11.82 11.45 2,359,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.4
43.4
43.30 43.55 43.15 325,000 0 0 0
BVL
11.3
11.3
11.40 11.40 11.30 200 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
37
37
36.80 37.40 36.60 514,600 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.7
42.7
42.70 43 42 206,100 0 0 0
BWS
32.1
32.1
33.10 33.10 32.10 4,800 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 1,400 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
17.5
17.5
17.50 17.70 17 28,300 0 0 0
C47
6.1
6.1
6.01 6.46 6.01 26,500 0 0 0
C4G
9.5
9.5
9.60 9.70 9.40 454,000 0 0 0
C69
7.2
7.2
7.10 7.30 6.80 552,700 0 0 0
C92
3.4
3.4
3.60 3.70 3.40 34,200 0 0 0
CAB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
8
8
8 8 7.80 6,800 0 0 0
CAN
42
42
35.10 42 35.10 2,500 0 0 0
CAP
51
51
50 51 50 37,600 0 0 0
CAR
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CAT
18
18
18 18.20 18 10,100 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
31
31
31.50 31.50 31 34,600 0 0 0
CC1
13.2
13.2
13.30 13.40 13.20 700 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
22.3
22.3
20.20 22.30 20.20 400 0 0 0
CCL
9.8
9.8
9.82 10.20 9.71 499,200 0 0 0
CCM
52
52
52 52 52 2,000 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 13.40 300 0 0 0
CCT
11
11
11 11 11 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.3
19.3
19.35 19.45 19.20 529,200 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CDN
32
32
32 32 32 200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.9
10.9
10 10.90 10 8,800 0 0 0
CDR
19.6
19.6
19.60 19.60 19.50 46,000 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.4
15.4
15.30 15.80 15.30 2,858,700 0 0 0
CET
5.8
5.8
5.80 5.80 5.80 2,100 0 0 0
CFM
8.3
8.3
7.83 8.52 7.44 8,600 0 0 0
CFV
26
26
26 26 26 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.1
33.1
32.92 33.11 32.92 5,700 0 0 0
CHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.6
10.6
10.80 10.80 10.40 8,500 0 0 0
CID
28.4
28.4
28.40 37.90 28.40 8,200 0 0 0
CIG
5.1
5.1
5.06 5.10 5.05 52,000 0 0 0
CII
15.4
15.4
15.35 15.55 15.30 2,128,100 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
57.7
57.7
57.06 57.69 57.06 2,100 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CKG
24.3
24.3
24.20 24.50 24.05 237,300 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
47
47
46.35 47.05 46.35 400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23 23.10 23 12,400 0 0 0
CLL
39.1
39.1
35.95 39.52 35.95 4,200 0 0 0
CLM
80
80
80 80 80 0 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
16
16
16 16.30 15.80 182,200 0 0 0
CMC
7.5
7.5
7.50 7.60 7.50 1,200 0 0 0
CMD
20
20
20 20 20 100 0 0 0
CMF
291
291
285 291 285 2,400 0 0 0
CMG
56.6
56.6
57.60 57.60 55.90 878,000 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
10.2
10.2
10.20 10.20 10.20 100 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
17.8
17.8
17.10 17.80 16.80 206,400 0 0 0
CMT
13.7
13.7
15.31 15.31 13.72 37,500 0 0 0
CMV
10
10
10 10 10 100 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CMX
10.3
10.3
10.45 10.55 10.20 378,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CNG
38.8
38.8
40 40.05 38.60 690,600 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 0 0 0 0
CNT
21.8
21.8
20.86 21.97 20.86 12,300 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
27.8
27.8
27.80 27.80 27.80 3,100 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 9,000 0 0 0
CRC
6.5
6.5
6.54 6.54 6.40 30,700 0 0 0
CRE
6.9
6.9
6.85 6.90 6.85 72,500 0 0 0
CSC
31.2
31.2
29.70 31.40 29.70 90,600 0 0 0
CSI
27.1
27.1
26 27.60 26 64,400 0 0 0
CSM
13.4
13.4
13.62 13.96 13.38 192,700 0 0 0
CST
28
28
28.10 28.40 27.70 43,800 0 0 0
CSV
39
39
39 39.95 38.50 1,567,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.56 20.56 20.56 700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.4
67.4
68 68 67.20 250,500 0 0 0
CTF
31.2
31.2
31.20 31.60 31 24,500 0 0 0
CTG
32.1
32.1
32.15 32.35 32.10 3,120,200 0 0 0
CTI
16.9
16.9
16.95 16.95 16.55 125,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.1
8.1
7.90 8.50 7.90 169,900 0 0 0
CTR
131.5
131.5
133 133.80 130.90 184,200 0 0 0
CTS
35.9
35.9
35.30 36.35 35.30 989,100 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 6,300 0 0 0
CTW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
CVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CVT
28.5
28.5
27.80 28.45 27.80 4,100 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 200 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 0 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
44
44
44.50 44.50 43.65 43,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19
19
18.80 19 18.80 12,200 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DAG
1.8
1.8
1.90 1.90 1.80 202,700 0 0 0
DAH
3.6
3.6
3.61 3.65 3.60 46,000 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
8.2
8.2
8.25 8.25 8.16 1,000 0 0 0
DBC
28
28
28.40 28.40 27.45 3,678,000 0 0 0
DBD
41.9
41.9
42.40 42.40 41.70 40,700 0 0 0
DBM
26.9
26.9
24.20 27.90 24.20 4,200 0 0 0
DBT
12
12
12.35 12.35 12 3,700 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC2
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DC4
11
11
10.60 11 10.60 302,900 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 46,200 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
28.4
28.4
28.30 28.60 27.90 376,000 0 0 0
DCM
38.0
38.0
36.65 38.10 36.45 7,820,700 0 0 0
DCR
6.3
6.3
6.30 6.30 6.30 0 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
3.5
3.5
3.40 3.60 3.40 189,600 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
8
8 8.20 7.90 11,200 0 0 0
DDV
18.8
18.8
18.10 19 18.10 1,565,600 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.8
6.8
8.90 9 6.80 49,500 0 0 0
DGC
113
113
114 114.40 112.70 1,096,300 0 0 0
DGT
8.6
8.6
9.60 9.90 8.60 2,918,700 0 0 0
DGW
46.1
46.1
46.38 46.38 45.85 1,563,800 0 0 0
DHA
41.6
41.6
41.50 41.95 41.50 12,300 0 0 0
DHB
10
10
9.70 10 9.70 17,000 0 0 0
DHC
38.8
38.8
39 39.05 38.75 29,600 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
108.9
108.9
108.66 109.34 107.98 24,000 0 0 0
DHM
9.4
9.4
9.39 9.40 9.35 39,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
71.5
71.5
70.50 72.80 70.50 84,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 8,100 0 0 0
DIG
24.5
24.5
24.50 25.05 24.30 8,713,400 0 0 0
DIH
17.5
17.5
17.50 17.50 17.50 500 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.80 5 4.70 1,004,600 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLG
1.7
1.7
1.82 1.82 1.69 3,133,800 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
67.3
67.3
67.50 68.37 67.31 5,400 0 0 0
DMN
5
5
5 5 5 3,000 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
23.1
23.1
23.14 23.14 23.14 2,000 0 0 0
DNC
45.3
45.3
45.30 45.30 45.30 0 0 0 0
DND
17.4
17.4
17.40 17.40 17.40 0 0 0 0
DNE
9.5
9.5
9.41 9.88 9.41 1,400 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
28
28
28 28 28 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.6
19.6
19.60 19.60 19.60 700 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
31.0
31.0
31.03 31.03 31.03 0 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
38.8
38.8
38.29 38.77 37.52 2,000 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
64.1
64.1
69 69 64 2,000 0 0 0
DPG
52.1
52.1
51.90 52.80 51.20 564,900 0 0 0
DPH
48
48
48 48 48 0 0 0 0
DPM
34.1
34.1
33.55 34.30 33.55 2,305,200 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.2
42.2
42.50 42.50 41.90 210,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14
14
14.40 14.40 14 66,900 0 0 0
DRC
34.8
34.8
34.50 34.95 34.45 446,100 0 0 0
DRG
9.3
9.3
9.30 9.30 9.30 900 0 0 0
DRH
2.7
2.7
2.67 2.77 2.67 383,100 0 0 0
DRI
11.2
11.2
11.40 11.40 11 262,100 0 0 0
DRL
63.0
63.0
63.30 63.30 58.16 6,700 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DSC
22.1
22.1
21.80 22.30 21.60 59,300 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
56.4
56.4
55.60 56.70 55.60 10,500 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.9
3.9
3.90 4 3.80 54,300 0 0 0
DTA
4.1
4.1
4.05 4.30 3.92 36,700 0 0 0
DTB
11
11
11 11 11 0 0 0 0
DTC
4.8
4.8
4.80 5.40 4.80 42,200 0 0 0
DTD
28.8
28.8
30 30 28.20 2,548,100 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
3 3 2.80 13,600 0 0 0
DTK
14.8
14.8
14.80 14.80 14.80 200 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DTP
148.5
148.5
148.50 148.50 148.50 0 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
10.9
10.9
10.70 11 10.70 1,573,000 0 0 0
DVN
26.4
26.4
25.51 26.68 25.12 200,900 0 0 0
DVP
74.7
74.7
76 76.30 74.70 3,600 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DXG
14.0
14.0
14.20 14.30 13.95 4,859,600 0 0 0
DXL
20
20
20 20 20 0 0 0 0
DXP
12.2
12.2
12.10 12.30 12.10 65,800 0 0 0
DXS
5.6
5.6
5.68 5.68 5.59 822,600 0 0 0
DXV
5
5
5.08 5.08 4.62 2,700 0 0 0
E12
8.1
8.1
8.10 8.10 8.10 0 0 0 0
E29
10.4
10.4
14 14 10.40 200 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.3
18.3
18.55 18.55 18.25 2,072,700 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
26.5
26.5
25.50 27.80 25.50 500 0 0 0
EIN
3.2
3.2
3.10 3.20 3.10 15,300 0 0 0
ELC
24.3
24.3
23.90 24.35 23.50 632,700 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
EPH
16.9
16.9
16.90 16.90 16.90 1,500 0 0 0
EVE
14
14
13.90 14 13.85 20,300 0 0 0
EVF
13.1
13.1
13.20 13.25 13.05 2,239,700 0 0 0
EVG
6.5
6.5
6.56 6.56 6.31 2,771,100 0 0 0
EVS
7.1
7.1
7 7.10 7 39,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.74 3.77 3.72 31,500 0 0 0
FCN
13.2
13.2
13.10 13.40 13.10 124,900 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 400 0 0 0
FDC
13.3
13.3
14.60 14.60 13.30 7,000 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 0 0 0 0
FIC
14.3
14.3
14.20 14.60 14.20 4,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.5
6.5
6.76 6.76 6.45 315,000 0 0 0
FIT
4.3
4.3
4.36 4.37 4.26 497,700 0 0 0
FMC
48.9
48.9
48.90 48.95 47.95 18,100 0 0 0
FOC
77
77
75.60 79 75.60 23,100 0 0 0
FOX
96.9
96.9
92.90 97 92.40 181,000 0 0 0
FPT
129
129
130 130.60 129 4,859,800 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
169.9
169.9
170 170.50 167.10 315,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
38.2
38.2
38.10 38.55 38 1,373,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7.10 7.20 7.10 139,900 0 0 0
GAS
70.1
70.1
70.53 70.53 70.07 362,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.9
21.9
22.80 22.80 21.90 400 0 0 0
GDA
30.2
30.2
29.30 30.30 29 231,100 0 0 0
GDT
30.7
30.7
29.70 31.25 29.70 156,300 0 0 0
GDW
31.1
31.1
28.10 31.10 28.10 200 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.5
14.5
14.71 14.71 14.29 691,300 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.6
22.6
22.70 22.75 22.55 6,796,900 0 0 0
GGG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.2
30.2
30.10 30.20 30 11,300 0 0 0
GIC
14.9
14.9
14.90 14.90 14.90 300 0 0 0
GIL
31.7
31.7
31.30 31.95 31.30 237,800 0 0 0
GKM
34.7
34.7
36 36 34.70 16,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
34.9
34.9
34.86 34.86 34.86 100 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
8.5
8.5
8.51 8.51 8.51 100 0 0 0
GMD
79
79
79.10 79.50 78.70 271,800 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
GMX
18.8
18.8
18.50 18.80 18.50 5,800 0 0 0
GND
29
29
24.90 29 24.90 600 0 0 0
GPC
6
6
6 6.30 5.80 328,700 0 0 0
GSM
20.2
20.2
20 20.50 20 10,700 0 0 0
GSP
12.9
12.9
12.90 12.95 12.75 262,000 0 0 0
GTA
10.5
10.5
10.60 10.70 10.45 5,000 0 0 0
GTD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.5
33.5
33.50 33.50 33.10 2,070,300 0 0 0
GVT
75.1
75.1
75.10 75.10 75.10 100 0 0 0
H11
5
5
5 5 5 200 0 0 0
HAC
12.1
12.1
12.20 12.20 10.50 3,200 0 0 0
HAD
14.5
14.5
14.49 14.49 14.49 100 0 0 0
HAF
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HAG
12.4
12.4
11.95 12.50 11.85 12,836,400 0 0 0
HAH
43.4
43.4
43.20 43.40 42.30 4,654,500 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 100 0 0 0
HAN
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HAP
4.3
4.3
4.35 4.35 4.25 225,100 0 0 0
HAR
3.9
3.9
3.90 3.90 3.82 76,800 0 0 0
HAS
9.6
9.6
9.59 9.59 9.59 100 0 0 0
HAT
46
46
45.90 46 45.90 1,000 0 0 0
HAV
3.8
3.8
3.80 4 3.80 1,200 0 0 0
HAX
15.6
15.6
15.70 15.70 15.25 463,600 0 0 0
HBC
6.8
6.8
6.75 6.75 6.75 293,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.90 5.90 5.60 1,100 0 0 0
HBS
7.8
7.8
7.85 7.85 7.76 28,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24
24
24 24 24 100 0 0 0
HCB
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HCC
12.1
12.1
12.10 12.10 12.10 200 0 0 0
HCD
10.1
10.1
10.25 10.30 10.10 248,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.7
25.7
25.60 25.90 25.50 3,381,900 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.1
20.1
20.30 20.30 20.10 1,200 0 0 0
HD6
18
18
18.20 18.20 17.80 19,000 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.9
3.9
3.90 4 3.80 4,000 0 0 0
HDB
25.3
25.3
25.15 25.25 25.05 5,021,800 0 0 0
HDC
24.6
24.6
24.78 25.04 24.57 641,400 0 0 0
HDG
28.5
28.5
28.80 28.95 28.30 3,123,100 0 0 0
HDM
32.1
32.1
32 32.10 32 10,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
61.9
61.9
61.90 61.90 61.90 200 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFC
8
8
8 8 8 1,000 0 0 0
HFX
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.2
10.2
9.61 10.25 9.50 626,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.3
5.3
5.21 5.36 5.16 1,795,800 0 0 0
HHV
11.3
11.3
11.40 11.50 11.30 1,103,200 0 0 0
HID
2.9
2.9
2.92 2.95 2.85 11,100 0 0 0
HIG
10
10
9.90 10 9.90 200 0 0 0
HII
6.1
6.1
6.10 6.11 6.07 33,400 0 0 0
HIO
16.6
16.6
15.10 16.60 15.10 633,500 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
34.4
34.4
34.38 34.38 34.38 100 0 0 0
HKB
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
275.1
275.1
280 280 275.10 200 0 0 0
HLC
13.5
13.5
13.20 13.50 13.20 1,100 0 0 0
HLD
27.8
27.8
28.10 28.20 27.20 74,600 0 0 0
HLO
21.5
21.5
21.50 21.50 21.50 100 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
11.54 11.54 11.03 29,600 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HMR
23
23
23 23.10 22.70 7,400 0 0 0
HMS
30.6
30.6
31 31 30.60 12,600 0 0 0
HNB
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HND
14
14
14 14.10 14 3,600 0 0 0
HNF
27.5
27.5
25.40 27.50 25.40 11,000 0 0 0
HNG
4.3
4.3
4.34 4.34 4.34 2,493,000 0 0 0
HNI
23.5
23.5
23.40 23.50 23.40 5,900 0 0 0
HNM
9
9
9 9 8.90 87,900 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
4.20 4.20 4.10 200 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HPG
27.9
27.9
27.65 28.10 27.60 15,443,700 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
71.90 71.90 71.50 300 0 0 0
HPT
21
21
21 21 21 700 0 0 0
HPW
19
19
19 19 19 300 0 0 0
HPX
5.6
5.6
5.60 5.64 5.51 1,088,100 0 0 0
HQC
3.4
3.4
3.46 3.47 3.37 2,568,400 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.4
45.4
45.35 45.35 45.35 0 0 0 0
HRT
12.7
12.7
12.70 13.10 12.50 54,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
23.3
23.3
23.40 23.70 23.20 7,244,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.8
4.8
4.73 4.91 4.73 101,100 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 300 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.7
4.7
4.70 4.80 4.70 34,500 0 0 0
HT1
13
13
13.05 13.20 12.85 240,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.4
4.4
4.50 4.50 4.30 2,600 0 0 0
HTG
43.9
43.9
44.10 44.10 43 21,300 0 0 0
HTI
16.1
16.1
15.95 16.10 15.95 3,800 0 0 0
HTL
18.5
18.5
17.80 18.50 17.80 11,500 0 0 0
HTM
10.3
10.3
10.20 10.30 10 6,000 0 0 0
HTN
10.3
10.3
10.35 10.45 10.25 191,300 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
9.57 9.57 9.56 1,200 0 0 0
HU1
6.2
6.2
6.30 6.30 6.20 11,400 0 0 0
HU4
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
HU6
5.7
5.7
6.10 6.10 5.70 400 0 0 0
HUB
18.1
18.1
18 18.10 17.90 51,600 0 0 0
HUG
33.8
33.8
33.80 33.80 33.80 0 0 0 0
HUT
16.8
16.8
16.80 17 16.70 670,400 0 0 0
HVA
6.9
6.9
6.60 6.90 6.60 10,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.7
9.7
9.22 9.72 9.22 1,562,000 0 0 0
HVN
22.4
22.4
20.90 22.35 20.60 3,765,600 0 0 0
HVT
82.5
82.5
84 84 82.50 12,900 0 0 0
HVX
2.7
2.7
2.74 2.74 2.66 500 0 0 0
HWS
16.0
16.0
16.03 16.50 16.03 1,700 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 28.60 400 0 0 0
ICF
5.3
5.3
5.20 5.30 5.20 3,100 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ICI
6
6
7.60 7.60 6 4,100 0 0 0
ICN
42.2
42.2
42 42.50 42 1,700 0 0 0
ICT
13.0
13.0
13.02 13.35 12.83 53,200 0 0 0
IDC
58.5
58.5
58 58.80 57.70 439,300 0 0 0
IDI
9.5
9.5
9.50 9.65 9.44 636,900 0 0 0
IDJ
6.2
6.2
6.20 6.30 6.10 865,400 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.3
38.3
38.60 38.80 38.20 5,500 0 0 0
IFS
31.6
31.6
30.66 31.69 30.66 63,600 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.3
15.3
15.35 15.55 15.15 5,294,700 0 0 0
ILA
4.3
4.3
4.70 5.20 4 68,700 0 0 0
ILB
33.5
33.5
33.45 33.45 32.98 4,300 0 0 0
ILC
5.4
5.4
5.50 5.50 5.40 3,600 0 0 0
ILS
13.7
13.7
13.70 13.70 13.70 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
43
43
42.80 44.90 42.80 67,800 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
54.8
54.8
54.80 54.80 54.80 100 0 0 0
IPA
13.5
13.5
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
30.5
30.5
30.20 30.50 30.20 400 0 0 0
IST
37.6
37.6
37.61 37.61 37.61 100 0 0 0
ITA
3.6
3.6
3.51 3.77 3.51 1,695,500 0 0 0
ITC
12.2
12.2
12.50 12.50 12.05 560,100 0 0 0
ITD
14.4
14.4
14.20 14.55 14 30,700 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 60,700 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
10.7
10.7
10.80 10.90 10.70 35,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.5
3.5
3.45 3.49 3.42 240,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.9
27.9
28.10 28.25 27.55 2,287,200 0 0 0
KCB
8.3
8.3
8.80 8.80 8.30 300 0 0 0
KCE
10.6
10.6
10.58 10.67 10.58 4,500 0 0 0
KDC
58.3
58.3
58.60 59 58 765,000 0 0 0
KDH
36.2
36.2
36.30 36.30 35.90 1,032,200 0 0 0
KDM
17.8
17.8
17.80 17.80 17.80 4,200 0 0 0
KGM
7.1
7.1
7.10 7.20 7 52,300 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.4
5.4
5.38 5.42 5.34 2,766,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.85 9.89 9.80 10,400 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6
6
6 6 6 100 0 0 0
KLB
11.7
11.7
11.60 11.70 11.50 27,500 0 0 0
KMR
3.6
3.6
3.58 3.58 3.52 17,400 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 600 0 0 0
KOS
39.6
39.6
39.50 39.80 39.50 334,600 0 0 0
KPF
2.6
2.6
2.66 2.66 2.57 101,100 0 0 0
KSB
19.0
19.0
19.10 19.20 18.80 316,700 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.6
40.6
40.40 40.60 40.40 19,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.60 3.70 3.50 115,000 0 0 0
KST
12.4
12.4
12.38 12.38 12.38 300 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
43.5
43.5
43 43.50 43 500 0 0 0
KTT
2.6
2.6
2.60 2.60 2.60 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
4.3
4.3
4.50 4.50 4.30 15,800 0 0 0
L14
31.8
31.8
32 32.40 31.80 41,800 0 0 0
L18
35.6
35.6
35.70 35.70 34.60 19,400 0 0 0
L40
21.4
21.4
21.40 21.40 21.40 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 3.10 700 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LAF
16.7
16.7
16.60 16.70 16.40 13,200 0 0 0
LAI
34.3
34.3
35.40 35.40 34.15 13,700 0 0 0
LAS
25.0
25.0
23.82 25.26 23.82 1,757,900 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
29.5
29.5
29.80 29.80 28.60 52,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.5
10.5
10.64 10.69 10.54 632,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.10 2.10 2.10 3,030,000 0 0 0
LDP
18
18
18.20 18.20 18 2,800 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.24 6.25 6.24 500 0 0 0
LG9
5.8
5.8
6.90 6.90 5.80 3,000 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.9
2.9
2.86 2.90 2.82 145,200 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
68.4
68.4
69.48 72.41 68.11 35,200 0 0 0
LHG
42
42
42.20 42.45 41.10 161,200 0 0 0
LIC
24
24
25.60 25.60 23.90 2,700 0 0 0
LIG
3.9
3.9
3.90 3.90 3.60 1,383,100 0 0 0
LIX
39.3
39.3
40 40 39.05 34,200 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
13
13
15.50 15.50 13 5,400 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.5
15.5
15.59 15.69 15.50 1,100 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 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
29.8
29.8
29.20 30 29.20 1,260,100 0 0 0
LPT
9.2
9.2
9.10 9.40 9.10 4,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.8
10.8
11.20 11.20 10.50 3,700 0 0 0
LSS
12.8
12.8
12.60 12.80 12.55 491,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
16.2
16.2
18.20 18.30 16 1,413,900 0 0 0
M10
23.9
23.9
24 24 23.40 24,200 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 100 0 0 0
MAC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
24.1
24.1
24.45 24.45 24.10 9,503,000 0 0 0
MBG
3.8
3.8
3.70 3.80 3.70 70,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.0
27.0
26.89 27.33 26.81 2,244,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
MCH
202.5
202.5
205 205.50 202.50 52,500 0 0 0
MCM
37.3
37.3
36.75 37.30 36.75 47,100 0 0 0
MCO
16.9
16.9
17 17.40 16.90 5,000 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 3,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.30 10.40 10.30 22,600 0 0 0
MDF
7
7
7 7 7 200 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34.60 34.90 33.30 110,500 0 0 0
MGC
5.8
5.8
6 6 5.40 27,100 0 0 0
MGG
30
30
30 30 30 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 200 0 0 0
MH3
34.1
34.1
34.07 34.07 34.07 1,000 0 0 0
MHC
8.3
8.3
8.11 8.30 8.10 7,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
22
22
17 22.60 17 27,200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
20.1
20.1
19.70 20.30 19.60 431,700 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 300 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
26.8
26.8
28.20 28.20 26.80 30,800 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.10 17.40 16.60 42,800 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
20.4
20.4
20.50 20.50 20.40 1,200 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 100 0 0 0
MSB
11.3
11.3
11.35 11.35 11.19 2,265,000 0 0 0
MSH
45.8
45.8
46.20 46.80 45.70 51,200 0 0 0
MSN
74
74
74.80 74.90 73.70 3,719,200 0 0 0
MSR
13.8
13.8
13.60 13.90 13.60 165,400 0 0 0
MST
5
5
5.10 5.10 5 105,100 0 0 0
MTA
4.5
4.5
4.50 4.50 4.50 7,700 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
7.1
7.1
7.10 7.10 7.10 100 0 0 0
MTP
12.3
12.3
12.20 12.30 12.20 400 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
21.2
21.2
20.30 21.20 20.30 7,300 0 0 0
MVC
10
10
10 10 10 15,100 0 0 0
MVN
45.5
45.5
47.10 47.10 44 27,400 0 0 0
MWG
62
62
61.40 62.40 61.10 5,340,200 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.9
15.9
16.14 16.14 15.55 27,200 0 0 0
NAG
11.5
11.5
11.40 11.50 11.30 174,500 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
NAS
26
26
27 27 26 5,500 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18
18
17.60 18 17.60 1,000 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23.2
23.2
23 23.40 23 11,100 0 0 0
NBC
11.6
11.6
11.50 11.70 11.50 32,200 0 0 0
NBE
12
12
12.10 12.10 12 6,500 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 200 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NBW
31.2
31.2
27.60 31.20 27.60 200 0 0 0
NCG
11.5
11.5
11.40 12 11.30 24,000 0 0 0
NCS
27
27
27 27 27 1,700 0 0 0
NCT
95.7
95.7
96.90 96.90 95.70 5,800 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 0 0 0
NDC
150
150
150 150 150 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.9
9.9
10.30 10.40 9.80 395,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.3
6.3
6.20 6.30 6.10 1,000 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 1,000 0 0 0
NED
7
7
7 7 6.90 31,200 0 0 0
NEM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NET
92.4
92.4
92.44 92.44 92.44 0 0 0 0
NFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
30.6
30.6
29 30.60 28.60 2,379,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.1
17.1
16.95 17.15 16.70 100,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.8
11.8
11.60 11.75 11.60 8,100 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
23.6
23.6
23.60 23.95 23.50 3,790,100 0 0 0
NLG
41.6
41.6
42 42.25 41.50 986,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
21.91 22.01 21.52 21,000 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
7.0
7.0
6.98 7.03 6.95 146,300 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 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
4.5
4.5
4.40 4.50 4.30 131,700 0 0 0
NS2
18.1
18.1
18.10 18.10 18.10 300 0 0 0
NSC
75.6
75.6
75.50 75.80 75 2,800 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.9
4.9
4.90 5 4.80 15,900 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.54 10.35 31,300 0 0 0
NT2
20.1
20.1
20.60 20.60 20.10 353,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
207.9
207.9
209 209 207 7,400 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
27.5
27.5
26.50 27.85 26.45 2,083,900 0 0 0
NTP
60.1
60.1
61.50 62.60 60.10 735,100 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
10.5
10.5
10.50 10.50 9.30 1,000 0 0 0
NVB
9.6
9.6
9.30 9.70 9.30 307,800 0 0 0
NVL
11
11
11.15 11.20 11 6,590,600 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.1
9.1
9.20 9.29 9.06 2,300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
7.9
7.9
7.10 7.90 7 261,800 0 0 0
OCB
12.4
12.4
12.29 12.50 12.25 2,063,300 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 6,900 0 0 0
ODE
43.1
43.1
42.90 43.20 42.90 22,600 0 0 0
OGC
5.3
5.3
5.50 5.50 5.24 111,500 0 0 0
OIL
14.8
14.8
14.31 15.39 14.31 2,821,600 0 0 0
ONE
5.5
5.5
5.60 5.60 5.40 124,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.4
24.4
23.50 24.35 23.50 3,300 0 0 0
ORS
13
13
13 13.10 12.90 1,554,200 0 0 0
PAC
43.1
43.1
43.80 43.80 42.65 18,200 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
23.2
23.2
23.40 23.40 23 481,000 0 0 0
PAP
27.7
27.7
27.70 27.70 27.70 800 0 0 0
PAS
3.9
3.9
3.90 3.90 3.80 35,800 0 0 0
PAT
89
89
89.60 89.60 89 4,300 0 0 0
PBC
8
8
8 8.20 7.90 71,300 0 0 0
PBP
14.6
14.6
14.70 14.70 13.80 16,000 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.8
28.8
29.10 29.30 28.75 1,318,100 0 0 0
PCC
24.4
24.4
19.10 24.40 19.10 1,100 0 0 0
PCE
18.4
18.4
18.42 18.42 18.42 1,500 0 0 0
PCF
5
5
4.90 5.10 4.70 4,300 0 0 0
PCG
5.5
5.5
5.50 5.60 5.50 700 0 0 0
PCH
10.6
10.6
10.70 10.80 10.50 102,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
11.5
11.5
11 11.50 11 51,900 0 0 0
PDB
10
10
10 10 10 200 0 0 0
PDC
5.2
5.2
5.10 5.20 5.10 200 0 0 0
PDN
115.1
115.1
116 116 115.10 700 0 0 0
PDR
19.6
19.6
20 20.20 19.50 4,659,700 0 0 0
PDV
13.3
13.3
13.36 13.44 13.19 28,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
5.7
5.7
6.30 6.30 5.70 700 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40
40
40 40 40 200 0 0 0
PET
26.6
26.6
26.45 26.90 26.45 749,700 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 8,500 0 0 0
PGB
16.9
16.9
17 17 16.50 1,400 0 0 0
PGC
14.6
14.6
14.60 14.60 14.60 31,800 0 0 0
PGD
31.8
31.8
32.55 32.55 31.83 26,900 0 0 0
PGI
23.5
23.5
26 26 23.50 4,700 0 0 0
PGN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGS
32.6
32.6
32.60 32.60 32.60 0 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 4,400 0 0 0
PGV
23.0
23.0
23 23 22.45 13,500 0 0 0
PHC
5.8
5.8
5.88 5.88 5.75 72,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
75.1
75.1
75.10 75.10 75.10 0 0 0 0
PHP
27
27
27.40 28 27 109,500 0 0 0
PHR
58.3
58.3
57.60 58.30 57.60 176,500 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
PIA
32.4
32.4
29.41 32.40 29.41 1,200 0 0 0
PIC
26.5
26.5
26.51 26.51 26.51 10,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
6.1
6.1
6.08 6.08 6.08 200 0 0 0
PIV
3.8
3.8
3.80 3.90 3.60 158,600 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
11.4
11.4
11.40 11.40 11.40 10,300 0 0 0
PLA
4.6
4.6
4.60 4.60 4.30 2,600 0 0 0
PLC
26
26
25.70 26.20 25.70 87,200 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.3
3.3
3.20 3.30 2.60 3,800 0 0 0
PLP
4.9
4.9
4.92 4.96 4.92 46,200 0 0 0
PLX
47.8
47.8
48.70 48.70 47.30 1,352,000 0 0 0
PMB
10.2
10.2
9.91 10.19 9.82 5,700 0 0 0
PMC
96.9
96.9
96.91 96.91 96.91 0 0 0 0
PMG
7.6
7.6
7.43 8.40 7.43 600 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
30.7
30.7
30.70 30.70 30.70 500 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 33.90 200 0 0 0
PNC
10.0
10.0
9.94 9.95 9.94 400 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.8
96.8
96.70 96.80 96 417,800 0 0 0
PNP
19.6
19.6
20 20 19.60 2,000 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
22.60 22.60 22 11,500 0 0 0
POT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POW
13.6
13.6
13.70 13.70 13.35 7,094,300 0 0 0
PPC
13.9
13.9
13.70 13.95 13.70 249,400 0 0 0
PPE
12
12
11.90 12 11.90 3,900 0 0 0
PPH
30.5
30.5
30.80 30.90 30.30 34,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.4
16.4
16.50 16.50 16.40 1,500 0 0 0
PPS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PPY
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PRE
18.4
18.4
18.55 18.55 18.35 27,800 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 1,300 0 0 0
PSB
8
8
8.90 8.90 7.60 72,900 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.1
13.1
13.10 13.20 13.10 10,700 0 0 0
PSE
11.2
11.2
10.70 11.20 10.70 600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.7
5.7
5.66 5.79 5.66 413,400 0 0 0
PSI
7.6
7.6
7.60 7.70 7.60 28,000 0 0 0
PSL
12.2
12.2
12.40 12.40 12.20 4,200 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSW
8.0
8.0
8.19 8.19 7.72 24,300 0 0 0
PTB
69.5
69.5
68.30 69.50 68.20 43,900 0 0 0
PTC
5.5
5.5
5.41 5.65 5.40 20,800 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
30.2
30.2
29 30.20 29 3,900 0 0 0
PTL
3.5
3.5
3.40 3.46 3.40 44,200 0 0 0
PTO
15
15
15 15 15 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
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 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.20 4,200 0 0 0
PTX
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 156,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.8
28.8
29 29.40 28.70 73,400 0 0 0
PVC
13.9
13.9
13.90 14 13.70 633,500 0 0 0
PVD
27.8
27.8
28.10 28.15 27.45 2,071,400 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.2
7.2
7.20 7.40 7 85,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
49.8
49.8
49.85 49.95 49.76 194,800 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
7.2
7.2
7.40 7.50 7.20 30,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41.2
41.2
41.50 41.90 40.90 2,563,600 0 0 0
PVT
28.5
28.5
28.55 29 28.40 1,887,600 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 600 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.6
2.6
2.40 2.60 2.40 15,700 0 0 0
PXL
13.6
13.6
13.80 13.80 13.50 51,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.5
3.5
3.50 3.50 3.50 10,200 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
6.8
6.8
5.89 6.77 5.89 7,507,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.9
36.9
36.90 36.90 36.90 100 0 0 0
QNC
7.1
7.1
7.10 7.10 7 600 0 0 0
QNP
38
38
38.50 38.50 38 200 0 0 0
QNS
47.8
47.8
47.80 48.19 47.80 176,400 0 0 0
QNT
5.7
5.7
6.30 6.30 5.70 300 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QPH
28.0
28.0
28.04 28.04 28.04 400 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 5,800 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
QTP
15.3
15.3
15.40 15.50 15.20 80,400 0 0 0
RAL
148.0
148.0
149.45 149.45 146.00 13,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
16
16
16 16 16 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
RDP
2.4
2.4
2.50 2.57 2.40 1,941,600 0 0 0
REE
71.5
71.5
71.40 71.90 70.30 569,200 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
25
25
25 25 25 700 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 42.80 100 0 0 0
S55
55.8
55.8
55.80 55.80 55.80 0 0 0 0
S72
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 5,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.33 9.52 9.24 228,200 0 0 0
SAB
54.9
54.9
55.50 55.60 54.90 427,300 0 0 0
SAC
25
25
25.20 25.20 24.90 8,900 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
6.5
6.5
6.37 6.52 6.37 394,400 0 0 0
SAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SAS
32.5
32.5
32.32 33.01 31.83 30,100 0 0 0
SAV
22.8
22.8
22.60 22.80 22.35 248,000 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32.5
32.5
31.95 32.45 31.95 19,300 0 0 0
SBB
15.1
15.1
15 15.10 15 6,100 0 0 0
SBD
7.9
7.9
8.50 8.50 7.80 9,400 0 0 0
SBG
13.6
13.6
13 13.60 12.75 696,000 0 0 0
SBH
59
59
59 59 59 100 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 9.50 9 1,400 0 0 0
SBS
6
6
6 6 5.90 308,800 0 0 0
SBT
13.2
13.2
13.10 13.30 12.95 2,746,300 0 0 0
SBV
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SC5
17.9
17.9
17.34 17.93 16.36 7,100 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.9
64.9
64.90 65.10 64.80 46,600 0 0 0
SCI
11.4
11.4
11.20 11.40 10.50 8,400 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 5,200 0 0 0
SCL
26.1
26.1
26.10 27.10 26.10 15,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.2
6.2
6.24 6.29 6.21 497,800 0 0 0
SCS
86
86
86.20 86.90 83 136,400 0 0 0
SCY
12
12
12 12 12 500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.80 4.80 4.60 600 0 0 0
SD3
7.4
7.4
6.60 7.50 6 15,100 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 13,400 0 0 0
SD6
3
3
3 3 3 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
13
13
13.30 13.30 13 6,700 0 0 0
SDA
5.7
5.7
5.70 5.80 5.50 72,700 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
1.7
1.7
1.80 1.80 1.70 52,600 0 0 0
SDG
16
16
16 16 16 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20
20
20 20 20 2,600 0 0 0
SDN
32
32
32 32 32 100 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 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
49.7
49.7
47.91 49.68 47.91 200 0 0 0
SED
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SFG
11.8
11.8
11.15 11.95 11.15 11,600 0 0 0
SFI
32.2
32.2
32.20 32.20 32 600 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13.2
13.2
13.10 13.20 13 9,000 0 0 0
SGC
112.1
112.1
109.05 112.12 109.05 14,900 0 0 0
SGD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGH
28.6
28.6
31.70 31.70 28.60 400 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 800 0 0 0
SGN
81.0
81.0
80.63 81.31 80.63 13,000 0 0 0
SGP
24.6
24.6
24.70 24.80 24.50 128,900 0 0 0
SGR
27.8
27.8
26.70 28.85 26.70 80,500 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
13.8
13.8
13.15 13.75 12.95 22,300 0 0 0
SHA
4.5
4.5
4.49 4.50 4.40 11,500 0 0 0
SHB
11.1
11.1
11.10 11.15 11 7,447,000 0 0 0
SHC
16
16
16 18.60 16 1,700 0 0 0
SHE
10.4
10.4
10.70 10.70 10 21,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.9
14.9
14.75 14.90 14.70 390,000 0 0 0
SHN
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SHP
35.7
35.7
35.60 35.70 35.05 1,100 0 0 0
SHS
16.7
16.7
16.80 17.10 16.70 3,775,500 0 0 0
SID
13.6
13.6
13.30 14.40 13.30 3,500 0 0 0
SIG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
12
12
11.50 12 11.50 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.1
16.1
16 16.05 15.90 80,700 0 0 0
SJE
26
26
26.10 26.10 25.80 1,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.8
15.8
15.10 16.50 15.10 900 0 0 0
SJM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SJS
66.2
66.2
64.70 68.30 64.70 6,600 0 0 0
SKG
12.0
12.0
11.95 12.05 11.90 301,000 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
39.9
39.9
39.90 39.90 39.90 100 0 0 0
SLS
192
192
196 196.80 192 15,200 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 1,100 0 0 0
SMB
35.5
35.5
35.47 35.99 35.47 5,300 0 0 0
SMC
14.2
14.2
13.85 14.60 13.65 4,783,800 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 1,200 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
38.3
38.3
37.60 38.50 37.40 4,100 0 0 0
SP2
18.1
18.1
18.10 18.10 18.10 5,000 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 6,300 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 100 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
3.9
3.9
3.70 3.90 3.60 368,800 0 0 0
SRB
2.2
2.2
2.30 2.30 2.20 10,900 0 0 0
SRC
32.8
32.8
32.80 34.13 32.80 6,600 0 0 0
SRF
9.3
9.3
9.10 9.28 9.10 6,200 0 0 0
SRT
12
12
12.50 13 11.90 79,200 0 0 0
SSB
19.4
19.4
19.39 19.39 19.13 2,376,500 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 200 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
68.6
68.6
68.40 68.80 68.40 58,500 0 0 0
SSI
32.2
32.2
32.35 32.55 32.20 5,697,800 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 8,200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
7.6
7.6
7.68 7.84 7.62 285,000 0 0 0
STB
29.1
29.1
29.20 29.40 28.80 5,947,800 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 5,600 0 0 0
STG
43.9
43.9
43.85 43.85 43.85 0 0 0 0
STH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
STK
27.2
27.2
28.20 28.20 27 291,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.8
9.8
9.90 9.90 9.80 800 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
29.0
29.0
29.04 29.04 29.04 200 0 0 0
SVD
2.9
2.9
2.90 2.90 2.81 12,600 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3
3
2.90 3 2.90 4,500 0 0 0
SVT
11.6
11.6
11.57 11.62 11.57 15,700 0 0 0
SWC
32
32
30.70 32 30.70 1,700 0 0 0
SZB
41.8
41.8
41.90 42.40 41.80 4,900 0 0 0
SZC
38.8
38.8
39 39 38.60 622,900 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
33.7
33.7
30.35 33.73 30.35 7,000 0 0 0
SZL
44
44
44.40 44.40 43 10,900 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TA9
13.2
13.2
13.10 13.60 13 35,500 0 0 0
TAL
17.7
17.7
18.32 18.32 17.67 5,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.2
40.2
40.51 40.51 40.22 6,000 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 22.95 22.75 5,198,700 0 0 0
TCD
5.6
5.6
5.64 5.67 5.56 368,200 0 0 0
TCH
18.6
18.6
18.20 18.70 17.90 10,116,100 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
35.0
35.0
34.95 34.95 34.70 84,100 0 0 0
TCM
50.5
50.5
50.10 51 49.90 2,469,600 0 0 0
TCO
14.5
14.5
13.60 14.55 13.60 345,600 0 0 0
TCR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TCT
19.7
19.7
19.85 19.85 19 15,300 0 0 0
TCW
31.4
31.4
30.60 31.40 30.50 5,600 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
11.5
11.5
11.65 11.65 11.25 1,616,100 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.3
5.3
5.30 5.39 5.14 89,200 0 0 0
TDH
3.1
3.1
3.05 3.07 2.98 60,400 0 0 0
TDM
48.8
48.8
48.80 48.80 48.50 500,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
31.8
31.8
33.14 33.14 30.45 137,900 0 0 0
TDS
14.3
14.3
13.90 14.50 13.90 20,600 0 0 0
TDT
7
7
7 7 7 41,400 0 0 0
TDW
55.6
55.6
49.10 55.60 49.10 4,400 0 0 0
TED
58.4
58.4
58.40 58.40 58.40 0 0 0 0
TEG
9.5
9.5
9.30 9.95 9.21 985,300 0 0 0
TEL
10.8
10.8
10.60 10.80 10.60 600 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 4,800 0 0 0
TFC
20.9
20.9
20 20.90 20 38,500 0 0 0
TGP
4.6
4.6
4.50 4.60 4.50 3,600 0 0 0
TH1
3.9
3.9
3.90 3.90 3.90 0 0 0 0
THB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
THD
35.6
35.6
35.80 35.80 35.60 200 0 0 0
THG
43.6
43.6
43.80 43.80 43 7,400 0 0 0
THM
8.1
8.1
8.09 8.09 8.09 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.8
12.8
12.70 12.80 12.60 32,200 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
25.4
25.4
24.60 25.40 24.60 26,600 0 0 0
TIE
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TIG
15.2
15.2
14.90 15.30 14.80 1,702,900 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TIP
24.7
24.7
25 25.05 24.55 553,300 0 0 0
TIS
6.5
6.5
6.10 6.60 6.10 335,100 0 0 0
TIX
34.9
34.9
35 35 34.90 200 0 0 0
TJC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
17
17
17 17 17 0 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.1
5.1
5.12 5.16 5.11 43,400 0 0 0
TLG
52.2
52.2
52.84 52.84 52.05 52,100 0 0 0
TLH
7.5
7.5
7.50 7.51 7.35 866,600 0 0 0
TLI
4.8
4.8
4.40 4.80 4.40 300 0 0 0
TLP
6.7
6.7
6.70 6.80 6.70 900 0 0 0
TLT
16.4
16.4
16.30 16.40 16.20 7,000 0 0 0
TMB
86.7
86.7
89 89 86.70 23,500 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
62.2
62.2
47.10 62.20 47.10 200 0 0 0
TMP
69.9
69.9
69.90 69.90 69.90 200 0 0 0
TMS
48.7
48.7
48 50.40 48 500 0 0 0
TMT
10.4
10.4
10.15 10.40 10.15 4,600 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TN1
11.6
11.6
11.63 11.63 11.63 100 0 0 0
TNA
4.7
4.7
4.67 4.68 4.51 351,000 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37
37
37.20 37.20 37 200 0 0 0
TNG
25.7
25.7
24.34 25.91 24.34 4,581,400 0 0 0
TNH
23.1
23.1
22.85 23.32 22.57 546,700 0 0 0
TNI
2.5
2.5
2.46 2.50 2.45 54,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.62 23.62 23.62 0 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.5
4.5
4.57 4.58 4.46 197,000 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
58.5
58.5
55 61 55 4,900 0 0 0
TOT
17.4
17.4
17.36 17.36 17.27 1,200 0 0 0
TOW
22.5
22.5
22 22.50 22 2,000 0 0 0
TPB
18.1
18.1
18 18.30 17.95 13,236,200 0 0 0
TPC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.4
10.4
10.20 10.40 10.20 300 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
79.2
79.2
78 79.20 78 1,500 0 0 0
TRC
40
40
40 40 40 100 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
6.5
6.5
7.20 7.60 6.50 6,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
48.9
48.9
44.10 50.90 42.60 900 0 0 0
TSC
2.9
2.9
2.86 2.87 2.82 183,800 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 17,000 0 0 0
TSG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.8
10.8
10.70 10.90 10.60 507,700 0 0 0
TTC
10.3
10.3
10.40 10.40 10.20 300 0 0 0
TTD
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.8
3.8
3.79 3.79 3.70 1,574,300 0 0 0
TTG
16.7
16.7
14.80 16.70 14.80 6,500 0 0 0
TTH
3.1
3.1
3.10 3.20 3 519,500 0 0 0
TTL
7.9
7.9
8.40 8.40 7.80 1,500 0 0 0
TTN
17.2
17.2
16.80 17.60 16.50 391,500 0 0 0
TTP
87
87
87 87 87 100 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 200 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.8
22.8
22.71 23.20 22.71 16,000 0 0 0
TV2
34
34
35 35 33.60 409,600 0 0 0
TV3
12.5
12.5
12.30 12.50 12.30 3,900 0 0 0
TV4
14.2
14.2
14.10 14.20 14.10 1,200 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.6
8.6
8.65 8.71 8.62 163,800 0 0 0
TVC
10.7
10.7
10.60 10.80 10.60 750,200 0 0 0
TVD
12.6
12.6
12.70 12.70 12.60 19,400 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
9.10 10.10 9.10 1,313,600 0 0 0
TVS
21.1
21.1
21.30 21.60 20.90 356,100 0 0 0
TVT
16.8
16.8
16.45 16.80 16.45 6,000 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
8.1
8.1
9.10 9.20 8.10 139,100 0 0 0
TYA
12.4
12.4
12.40 12.50 12.40 8,800 0 0 0
UCT
6
6
6 6 6 100 0 0 0
UDJ
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
8.70 9.10 8.70 29,300 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.6
12.6
12.60 12.60 12.60 1,300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.70 6.80 6.50 3,500 0 0 0
VAB
9.7
9.7
9.60 9.70 9.60 354,800 0 0 0
VAF
13.1
13.1
13.90 13.90 13.10 2,800 0 0 0
VAV
41.3
41.3
41.30 41.30 41.30 0 0 0 0
VBB
10.2
10.2
10.20 10.40 10.20 9,500 0 0 0
VBC
21
21
21 21 21 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
8.70 8.70 8.70 0 0 0 0
VC2
7.6
7.6
7.70 7.70 7.50 49,300 0 0 0
VC3
27.8
27.8
27.80 27.90 27.30 380,100 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
9.5
9.5
9.70 9.70 9.40 303,500 0 0 0
VC9
4.3
4.3
4.50 4.60 4.30 5,200 0 0 0
VCA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VCB
87.3
87.3
87.60 87.80 87.30 452,800 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.2
217.2
217.20 217.20 217.20 0 0 0 0
VCG
18.3
18.3
18.30 18.45 18.15 1,477,800 0 0 0
VCI
34.5
34.5
34.69 34.84 34.46 1,267,700 0 0 0
VCM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VCP
23.9
23.9
24.30 24.30 23.50 69,700 0 0 0
VCR
25
25
23.50 25 23.50 142,800 0 0 0
VCS
69.6
69.6
70 70.20 69.40 131,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.2
30.2
30.20 30.20 30.20 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 0 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
26.6
26.6
26.64 26.64 26.64 0 0 0 0
VDP
37.7
37.7
37 37.80 37 10,400 0 0 0
VDS
21.4
21.4
21.30 21.35 20.90 928,000 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 100 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
2
2
2.10 2.10 1.90 83,900 0 0 0
VEA
42.7
42.7
43 43.10 42.70 533,800 0 0 0
VEC
8.4
8.4
8.40 8.40 8.20 19,300 0 0 0
VEF
208
208
208 208.30 207.90 1,900 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
26
26
25.10 26 25.10 300 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
75.7
75.7
75.29 75.68 74.70 38,700 0 0 0
VFR
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VGC
46.9
46.9
49.05 49.40 46.85 910,400 0 0 0
VGG
37.5
37.5
35.40 37.50 35.40 1,400 0 0 0
VGI
75.4
75.4
73 76 71 1,704,700 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.3
28.3
28.19 28.29 27.90 4,800 0 0 0
VGR
57.9
57.9
57.19 57.86 57.19 1,200 0 0 0
VGS
37.4
37.4
35.20 37.50 35.20 1,625,200 0 0 0
VGT
15.3
15.3
14.70 15.30 14.70 2,328,000 0 0 0
VGV
29.8
29.8
28.10 29.80 28 1,000 0 0 0
VHC
72.3
72.3
71.60 72.30 70.70 417,100 0 0 0
VHD
8
8
8 8 8 0 0 0 0
VHE
3.1
3.1
3 3.10 3 76,200 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
2
2
1.90 2 1.90 527,700 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 2,400 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHM
37.1
37.1
37.75 37.90 37.10 4,356,000 0 0 0
VIB
17.9
17.9
17.95 18.03 17.86 1,868,900 0 0 0
VIC
41.6
41.6
41.60 41.60 40.75 2,665,100 0 0 0
VID
5.6
5.6
5.63 5.66 5.56 23,800 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
17.4
17.4
17.40 17.40 17.40 100 0 0 0
VIG
7.2
7.2
7.20 7.30 7.20 199,100 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
13.7
13.7
14 14.15 13.55 466,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.4
18.4
16.60 18.40 16.60 200 0 0 0
VIW
9
9
9 9 9 600 0 0 0
VIX
11.7
11.7
11.66 11.91 11.62 22,024,400 0 0 0
VJC
106.2
106.2
107.80 107.90 106.10 627,100 0 0 0
VLA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VLB
35.5
35.5
35.60 36.10 35.30 87,100 0 0 0
VLC
19
19
18.90 19.20 18.70 181,400 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.2
10.2
10.20 10.60 9.90 48,800 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
27.9
27.9
27.89 27.89 27.89 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VMD
18.5
18.5
18.60 18.60 18.05 7,000 0 0 0
VMG
3.4
3.4
4.40 4.40 3.40 200 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
17.9
17.9
17.80 18.20 17.30 18,200 0 0 0
VNB
11.2
11.2
11.20 11.50 11.20 19,300 0 0 0
VNC
39.3
39.3
39.30 39.30 39.30 1,700 0 0 0
VND
15.1
15.1
15.33 15.47 15.14 6,167,500 0 0 0
VNE
4.8
4.8
4.80 4.80 4.70 53,900 0 0 0
VNF
10.6
10.6
10.30 10.60 10.10 12,400 0 0 0
VNG
8.3
8.3
8.40 8.40 8.31 1,500 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.53 15.72 15.53 5,200 0 0 0
VNM
67.2
67.2
66.20 67.60 65.90 5,781,800 0 0 0
VNP
11.9
11.9
11.90 11.90 11.60 23,200 0 0 0
VNR
24.8
24.8
24.99 24.99 24.70 19,300 0 0 0
VNS
10.6
10.6
10.80 10.80 10.55 118,400 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
585
585
598.30 598.30 540.60 500 0 0 0
VOC
17.8
17.8
16.80 18 16.80 2,700 0 0 0
VOS
17.9
17.9
17.45 18 17.40 2,951,800 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.4
18.4
18.50 18.60 18.40 6,226,600 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
27.3
27.3
26.15 27.30 26.15 4,200 0 0 0
VPG
13.8
13.8
13.75 13.95 13.70 304,100 0 0 0
VPH
8.7
8.7
8.89 8.89 8.41 58,300 0 0 0
VPI
58.2
58.2
57.30 58.30 57 1,578,000 0 0 0
VPR
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VPS
9.5
9.5
9.39 9.50 9.39 5,300 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.3
8.3
8.30 8.30 8.10 10,600 0 0 0
VRE
19.0
19.0
19.40 19.55 18.95 9,488,900 0 0 0
VRG
28.3
28.3
27.39 28.71 27.39 138,200 0 0 0
VSA
22.7
22.7
22.80 23 22.50 5,800 0 0 0
VSC
18.6
18.6
18.70 18.84 18.60 1,229,700 0 0 0
VSE
7.5
7.5
6.90 7.50 6.90 75,800 0 0 0
VSF
31.5
31.5
33 33 31.50 1,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.7
51.7
51.50 51.80 51.10 1,000 0 0 0
VSI
18
18
18 18.20 18 2,300 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSN
19.8
19.8
19.81 19.81 19.81 100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VTC
9.5
9.5
10 10 9.50 3,000 0 0 0
VTD
8.6
8.6
8.50 8.90 8.50 4,400 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VTK
65.9
65.9
64.30 65.90 64.20 41,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15
15
15.10 15.25 14.70 1,618,700 0 0 0
VTP
78.3
78.3
79.40 79.40 77.50 384,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.3
23.3
23.40 23.80 22.80 29,800 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 44,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.4
14.4
14.10 15.10 14.10 600,600 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17.9
17.9
17.90 17.90 17.90 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 13.50 400 0 0 0
WCS
225.1
225.1
230.10 230.10 225.10 300 0 0 0
WSB
48
48
48 48 47.50 600 0 0 0
WSS
5.4
5.4
5.40 5.40 5.30 8,300 0 0 0
WTC
12.5
12.5
12.50 12.50 12.50 1,200 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
9.7
9.7
9.70 9.70 9.70 200 0 0 0
XMC
7.5
7.5
7.50 7.50 7.30 29,400 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
15.7
15.7
15.72 15.72 15.72 100 0 0 0
XPH
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
YBC
8.7
8.7
6.70 8.70 6.70 200 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
YEG
9.6
9.6
9.77 9.95 9.60 1,089,500 0 0 0
YTC
29.5
29.5
30.50 30.50 29.30 900 0 0 0
^HASTC
237.5
237.5
236.66 238.49 236.64 44,597,276 0 0 0
^UPCOM
95.5
95.5
95.18 95.73 95.11 34,328,142 0 0 0
^VN30
1,285.7
1,285.7
1,289.65 1,292.33 1,285.04 135,954,700 0 0 0
^VNINDEX
1,246.6
1,246.6
1,247.71 1,249.68 1,243.08 464,635,925 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |