DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/07/2024

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 30/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 300 0 0 0
AAA
12
12
12 12.30 11.90 16,476,600 0 0 0
AAH
4.4
4.4
4.60 4.60 4.30 1,833,100 0 0 0
AAM
7.8
7.8
7.94 7.94 7.70 11,900 0 0 0
AAS
7.5
7.5
7.60 7.60 7.40 446,800 0 0 0
AAT
3.6
3.6
3.83 3.89 3.57 191,700 0 0 0
AAV
6.3
6.3
6.40 6.40 6.20 350,500 0 0 0
ABB
7.9
7.9
7.90 8 7.90 650,400 0 0 0
ABC
12.9
12.9
13.13 13.13 12.55 37,200 0 0 0
ABI
25.8
25.8
26 26.30 25.40 27,700 0 0 0
ABR
12.6
12.6
12.60 12.60 12.60 400 0 0 0
ABS
4.7
4.7
4.72 4.79 4.70 294,000 0 0 0
ABT
39.5
39.5
39.30 39.50 39.30 3,700 0 0 0
ABW
9.7
9.7
9.70 9.80 9.60 107,100 0 0 0
ACB
24.2
24.2
24 24.15 23.95 5,489,200 0 0 0
ACC
13.9
13.9
13.90 13.90 13.60 9,600 0 0 0
ACE
35.3
35.3
35.30 35.69 35.30 25,300 0 0 0
ACL
12.6
12.6
12.55 12.65 12.30 54,200 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
118
118
117.50 119.50 114.50 277,000 0 0 0
ADC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ADG
13.9
13.9
13.80 13.95 13.20 400 0 0 0
ADS
10.3
10.3
10.49 10.49 10.30 209,400 0 0 0
AFX
7.9
7.9
7.90 8 7.80 70,700 0 0 0
AG1
9.1
9.1
9.10 9.20 9.10 2,300 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
19.0
19.0
19.20 19.40 18.40 860,400 0 0 0
AGM
3.5
3.5
3.54 3.60 3.47 56,100 0 0 0
AGP
40.7
40.7
40.50 40.70 40.30 3,500 0 0 0
AGR
17.4
17.4
17.60 17.65 17.30 549,300 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 0 0 0 0
AIC
12
12
12 12 12 600 0 0 0
ALT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ALV
6.9
6.9
7 7.10 6.90 6,800 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 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
AMS
11.0
11.0
10.69 11.17 10.69 739,400 0 0 0
AMV
3.2
3.2
3.30 3.40 3.20 266,800 0 0 0
ANT
17
17
15.20 17 15.20 209,100 0 0 0
ANV
33.9
33.9
34.15 34.60 33.50 1,388,400 0 0 0
APF
59.7
59.7
60 60.20 59.70 25,800 0 0 0
APG
10.7
10.7
10.80 10.80 10.55 18,500 0 0 0
APH
9.5
9.5
9.26 9.51 9.26 4,682,300 0 0 0
API
8.2
8.2
7.50 8.20 7.40 2,664,800 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
7.7
7.7
7.30 7.80 7.10 1,620,200 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ASM
9.6
9.6
9.81 9.84 9.58 815,700 0 0 0
ASP
4.5
4.5
4.50 4.53 4.50 14,500 0 0 0
AST
59.7
59.7
59.50 59.90 59 13,200 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 56 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12
12
12.10 12.10 12 2,700 0 0 0
BAF
18.7
18.7
18.90 18.90 18.25 1,742,500 0 0 0
BAL
9
9
9 9 9 500 0 0 0
BAX
39.5
39.5
39.50 39.50 39.50 700 0 0 0
BBC
48.0
48.0
48.04 48.04 48.04 300 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
BBS
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCA
15.4
15.4
16.50 16.50 15.10 17,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8.10 7.90 188,600 0 0 0
BCE
5.9
5.9
5.90 5.90 5.84 21,200 0 0 0
BCF
34.2
34.2
34.19 34.19 34.19 0 0 0 0
BCG
7.0
7.0
6.96 7.09 6.89 6,439,500 0 0 0
BCM
73.3
73.3
73.40 73.40 71.80 829,900 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
5.60 5.70 5.50 1,157,300 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
34.3
34.3
34.20 34.30 34.20 2,400 0 0 0
BDT
9
9
9.30 9.30 8.90 140,600 0 0 0
BDW
22.6
22.6
22.43 22.62 22.43 2,500 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
48.7
48.7
49.30 50.10 48.20 1,319,500 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.7
21.7
21.70 21.70 21.70 0 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 1,100 0 0 0
BHP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BIC
36.1
36.1
35.77 36.25 35.39 24,400 0 0 0
BID
46.8
46.8
47.35 47.35 46.50 2,282,100 0 0 0
BIG
8
8
8.20 8.20 8 50,800 0 0 0
BIO
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.9
3.9
4.03 4.03 3.90 74,400 0 0 0
BLI
11.8
11.8
11.80 11.80 11.70 4,500 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 0 0 0 0
BMC
18
18
17.90 18 17.90 23,400 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
10.1
10.1
9.70 10.10 9.70 600 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.5
24.5
24.50 24.60 24.20 65,300 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
95.7
95.7
96.50 97.10 95 134,500 0 0 0
BMS
8.8
8.8
8.90 8.90 8.70 40,000 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.9
11.9
11.80 12 11.60 75,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.60 2.70 2.50 141,200 0 0 0
BPC
9.2
9.2
9.21 9.21 9.21 100 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
13.0
13.0
12.95 13.08 12.49 34,700 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
20.1
20.1
20.13 20.13 20.13 100 0 0 0
BSA
22.5
22.5
22.60 22.60 22.50 3,200 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSG
12.1
12.1
12.10 12.20 11.10 5,500 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
42.7
42.7
42.40 43.30 42.05 231,300 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10 10.30 9.70 2,000 0 0 0
BSQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
BSR
21.6
21.6
21.40 22 20.50 5,909,500 0 0 0
BST
14.7
14.7
14.90 14.90 14.70 400 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
34
34
34 34 33.90 1,700 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 1,200 0 0 0
BTP
13.1
13.1
13.10 13.20 13.05 14,600 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 2,900 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 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BTW
35.5
35.5
35.52 35.52 35.52 0 0 0 0
BVB
11.4
11.4
11.64 11.73 11.09 2,492,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43
43
43.20 43.20 42.80 427,200 0 0 0
BVL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BVN
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BVS
36
36
36.90 37.10 35.60 502,000 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
41.9
41.9
42.50 42.65 41.90 154,300 0 0 0
BWS
32
32
32.10 32.20 31.10 4,300 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
17.5
17.5
17.15 17.50 17.15 1,200 0 0 0
C47
6.1
6.1
6.01 6.09 6 14,000 0 0 0
C4G
9.4
9.4
9.50 9.50 9.30 412,800 0 0 0
C69
7.1
7.1
7.30 7.50 7 360,800 0 0 0
C92
3.4
3.4
3.40 3.70 3.40 40,500 0 0 0
CAB
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.9
7.9
7.90 7.90 7.90 2,900 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
50.5
50.5
51 51.10 50.20 13,800 0 0 0
CAR
21.7
21.7
22.10 22.10 21.70 500 0 0 0
CAT
18
18
18 18 18 5,900 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
31.2
31.2
31.40 31.40 31.10 18,100 0 0 0
CC1
13.5
13.5
13.40 13.80 13.20 26,600 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
22.30 22.30 22.30 0 0 0 0
CCL
9.7
9.7
9.80 9.80 9.50 349,400 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
13.3
13.3
12.30 13.40 12.20 2,500 0 0 0
CCT
11
11
11 11 11 300 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.1
19.1
19.25 19.25 18.90 527,800 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
16.7
16.7
14.10 16.70 14.10 3,800 0 0 0
CDN
31.3
31.3
31.90 31.90 31 3,000 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.70 10.70 10.10 2,300 0 0 0
CDR
20.2
20.2
22.40 22.40 19 38,900 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
15.1
15.1
15 15.60 14 3,678,400 0 0 0
CET
6
6
5.80 6.30 5.80 4,300 0 0 0
CFM
8.6
8.6
7.83 8.61 7.44 3,600 0 0 0
CFV
24.5
24.5
22.20 24.50 22.20 200 0 0 0
CGV
3
3
3.20 3.20 3 18,200 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
33.11 33.11 32.82 13,100 0 0 0
CHS
9.9
9.9
9.48 9.95 9.48 200 0 0 0
CI5
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CIA
10.3
10.3
10.60 10.60 10.20 15,700 0 0 0
CID
24.6
24.6
24.50 32.70 24.50 1,700 0 0 0
CIG
5.2
5.2
5.08 5.17 5.08 139,000 0 0 0
CII
15.3
15.3
15.25 15.40 15.20 1,931,900 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
57.1
57.1
57.33 57.33 57.06 600 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CKG
24.4
24.4
24.40 24.75 24.40 199,000 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
46.9
46.9
47.95 47.95 46.05 9,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.1
23.1
23 23.10 22.90 6,800 0 0 0
CLL
39.3
39.3
38.11 39.28 38.11 4,000 0 0 0
CLM
76.5
76.5
76.50 76.50 76.50 100 0 0 0
CLW
49.2
49.2
49.20 49.20 49.20 100 0 0 0
CLX
15.9
15.9
16 16 15.50 147,800 0 0 0
CMC
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
CMD
20.2
20.2
20.20 20.20 20.20 200 0 0 0
CMF
290.6
290.6
290.60 290.60 290.60 0 0 0 0
CMG
55.4
55.4
56.60 56.80 54.30 940,800 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9
9
9 9 9 300 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
17.5
17.5
17.80 17.80 17.20 180,900 0 0 0
CMT
14.0
14.0
14.09 14.37 13.81 14,300 0 0 0
CMV
9.7
9.7
9.60 9.70 9.60 600 0 0 0
CMW
13
13
13 13 13 200 0 0 0
CMX
9.6
9.6
9.86 9.88 9.58 4,193,900 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
38.5
38.5
39 39.70 38 728,300 0 0 0
CNN
40.0
40.0
39.95 39.95 39.95 0 0 0 0
CNT
21.7
21.7
21.34 21.81 21.02 44,600 0 0 0
COM
29.5
29.5
29.45 29.45 29.45 0 0 0 0
CPA
7.8
7.8
9.10 9.10 7.80 300 0 0 0
CPC
18.1
18.1
18.30 18.30 17.70 1,000 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 27.90 27.80 11,100 0 0 0
CQT
8.8
8.8
8.82 8.82 8.82 1,100 0 0 0
CRC
6.5
6.5
6.49 6.57 6.34 65,600 0 0 0
CRE
6.8
6.8
6.89 6.93 6.75 43,300 0 0 0
CSC
31.8
31.8
31.40 32.20 30.40 78,500 0 0 0
CSI
28
28
26.80 28 26 68,900 0 0 0
CSM
12.9
12.9
13.33 13.62 12.89 492,900 0 0 0
CST
27.7
27.7
27.90 28.10 27.60 66,000 0 0 0
CSV
39
39
39 39.50 38.20 1,105,000 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 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 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
67.2
67.2
67.50 67.90 65.60 482,700 0 0 0
CTF
31.2
31.2
31.20 31.20 30.70 89,600 0 0 0
CTG
32
32
32 32.10 31.80 4,284,300 0 0 0
CTI
16.7
16.7
16.80 16.85 16.60 176,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.9
7.9
8.40 8.40 7.90 277,700 0 0 0
CTR
130.5
130.5
131.50 131.70 128 326,700 0 0 0
CTS
35.2
35.2
35.75 35.90 34.90 851,100 0 0 0
CTT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
CTW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CVT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
CX8
6.9
6.9
7 7 6.90 600 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 1,400 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
43.8
43.8
43.05 43.95 41.10 13,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.4
19.4
19.40 19.40 19.40 200 0 0 0
DAE
14.1
14.1
14.50 15.50 14.10 9,300 0 0 0
DAG
1.9
1.9
1.80 1.88 1.68 232,600 0 0 0
DAH
3.6
3.6
3.62 3.62 3.58 52,900 0 0 0
DAN
33
33
32.10 33 32.10 1,600 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.2
8.2
8.16 8.16 8.16 1,500 0 0 0
DBC
26.1
26.1
28 28.30 26.05 13,457,500 0 0 0
DBD
41.8
41.8
41.35 41.80 41.30 40,800 0 0 0
DBM
26
26
26 26 26 200 0 0 0
DBT
12.3
12.3
12.25 12.25 12 12,600 0 0 0
DC1
7.3
7.3
7.60 7.90 6.40 1,000 0 0 0
DC2
9.4
9.4
8.80 9.50 7.90 4,900 0 0 0
DC4
11.2
11.2
11.65 11.65 11.10 494,300 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
27.3
27.3
28.35 28.70 27.30 459,700 0 0 0
DCM
37.7
37.7
38.10 38.10 37.10 3,320,800 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
3.6
3.6
3.50 3.60 3.40 414,700 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
8
8.20 8.20 8 3,600 0 0 0
DDV
18.3
18.3
18.70 18.80 17.90 1,081,000 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 0 0 0 0
DFF
6.6
6.6
8.40 8.60 6.60 40,600 0 0 0
DGC
112.4
112.4
113 113 110 1,722,200 0 0 0
DGT
8.7
8.7
8.90 9 8.30 2,087,700 0 0 0
DGW
45.6
45.6
46.08 46.23 45.16 1,259,400 0 0 0
DHA
41.6
41.6
41.80 41.90 41.40 28,600 0 0 0
DHB
9.8
9.8
10.10 10.20 9.80 15,900 0 0 0
DHC
39.1
39.1
39.25 39.25 38.80 52,800 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
109.0
109.0
108.57 109.53 108.18 17,700 0 0 0
DHM
9.3
9.3
9.20 9.30 9.10 31,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 2,000 0 0 0
DHT
71.2
71.2
70.80 71.50 70.20 55,100 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.6
4.6
4.60 4.70 4.30 31,300 0 0 0
DIG
24.3
24.3
24.30 24.55 23.65 6,133,100 0 0 0
DIH
17.3
17.3
17.30 17.30 17.30 600 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.9
4.9
4.90 4.90 4.80 735,300 0 0 0
DLD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DLG
1.6
1.6
1.60 1.67 1.60 1,082,900 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
67.31 67.31 67.31 0 0 0 0
DMN
5
5
5 5 5 200 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 300 0 0 0
DNA
23.6
23.6
22.67 23.61 22.67 3,300 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
10
10
9.60 10.40 9.40 6,300 0 0 0
DNH
45.1
45.1
45.10 45.10 45.10 0 0 0 0
DNL
32.1
32.1
32.10 32.10 32.10 100 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.7
19.7
20.40 20.40 19 7,800 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 33.83 200 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
38.1
38.1
37.71 38.77 37.13 6,600 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63.5
63.5
64.10 64.10 63.50 3,200 0 0 0
DPG
51.6
51.6
52.20 52.90 51 793,800 0 0 0
DPH
48.5
48.5
46.50 48.50 46.50 400 0 0 0
DPM
33.6
33.6
34.21 34.21 33.50 1,123,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.9
41.9
42 42.30 41.65 293,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14
14
13.95 14.10 13.90 11,400 0 0 0
DRC
35
35
34.75 35.40 34.65 779,000 0 0 0
DRG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DRH
2.5
2.5
2.67 2.67 2.50 1,917,000 0 0 0
DRI
10.9
10.9
11.10 11.10 10.70 432,600 0 0 0
DRL
62.4
62.4
62.43 62.43 62.43 2,100 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
DSC
21.8
21.8
22.10 22.50 21.40 48,900 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
56.4
56.4
56.70 56.70 56 5,400 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.9
3.9
4 4 3.80 15,100 0 0 0
DTA
4.1
4.1
3.98 4.14 3.98 4,600 0 0 0
DTB
11
11
11 11 11 0 0 0 0
DTC
4.6
4.6
4.60 5.20 4.50 100,000 0 0 0
DTD
28.5
28.5
28.80 29 27.90 1,260,400 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
2.8
2.8
2.90 2.90 2.80 7,200 0 0 0
DTK
14.3
14.3
14.30 14.30 14.30 100 0 0 0
DTL
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DTP
153.9
153.9
155 155 153.90 200 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
10.7
10.7
10.80 10.90 10.50 748,000 0 0 0
DVN
27.2
27.2
27.26 28.23 26.38 298,700 0 0 0
DVP
75.8
75.8
74.80 76 74.20 4,500 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
13.7
13.7
14.05 14.20 13.50 7,637,700 0 0 0
DXL
17
17
19 19 17 800 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 324,100 0 0 0
DXS
5.6
5.6
5.63 5.79 5.60 978,600 0 0 0
DXV
4.7
4.7
4.68 4.69 4.65 5,600 0 0 0
E12
8.1
8.1
8.10 8.10 8.10 0 0 0 0
E29
13.1
13.1
14 14 10.40 300 0 0 0
EBS
11.4
11.4
10.90 11.40 10.90 600 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
18.25 18.40 18.20 2,110,400 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
27
27
26.50 27 26.40 4,500 0 0 0
EIN
3.2
3.2
3.20 3.20 3.10 43,000 0 0 0
ELC
24.1
24.1
24.35 24.40 23.70 632,200 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
31.0
31.0
30.97 30.97 30.97 600 0 0 0
EPC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
EPH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
EVE
13.8
13.8
13.95 13.95 13.40 187,600 0 0 0
EVF
12.7
12.7
13.05 13.10 12.70 5,067,600 0 0 0
EVG
6.7
6.7
6.51 6.75 6.36 2,578,600 0 0 0
EVS
6.9
6.9
7 7 6.90 45,400 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
3.75 3.78 3.70 23,600 0 0 0
FCN
13.1
13.1
13.20 13.25 12.90 113,400 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 100 0 0 0
FDC
13.5
13.5
14 14 12.50 6,100 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
13.9
13.9
15 15 13.60 5,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.6
6.6
6.48 6.59 6.45 345,100 0 0 0
FIT
4.3
4.3
4.35 4.35 4.30 391,600 0 0 0
FMC
48.9
48.9
49 49.60 48.55 10,900 0 0 0
FOC
76.3
76.3
77.80 77.80 73.50 22,600 0 0 0
FOX
94.4
94.4
98.50 98.50 94.20 58,000 0 0 0
FPT
128
128
129 129.50 127 2,373,800 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
169.3
169.3
169 169.30 167.10 309,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.6
39.6
39.46 39.56 39.46 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1
1
1 1 1 0 0 0 0
FTS
37.2
37.2
37.85 38.10 37 1,517,000 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 7 185,200 0 0 0
GAS
70.3
70.3
70.07 70.25 69.89 631,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.5
22.5
22.10 22.50 22 8,500 0 0 0
GDA
29.8
29.8
30 30.30 29.40 108,800 0 0 0
GDT
30.5
30.5
30.70 30.90 30.30 24,700 0 0 0
GDW
29.9
29.9
30 30 29.90 300 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.5
14.5
14.52 15 14.14 1,388,400 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.8
22.8
22.95 23.05 22.50 14,253,100 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
30.1
30.1
30.20 30.20 30.10 11,200 0 0 0
GIC
14.9
14.9
15.20 15.20 14.90 200 0 0 0
GIL
31.4
31.4
31.65 31.90 31.10 278,600 0 0 0
GKM
38
38
32.50 38 32.20 131,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.6
31.6
33.89 33.89 31.56 2,100 0 0 0
GLW
12
12
12 12 12 100 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.6
8.6
8.50 8.55 8.50 800 0 0 0
GMD
79
79
78.50 79.20 78.50 472,400 0 0 0
GMH
8.7
8.7
8.98 8.98 8.70 500 0 0 0
GMX
18.8
18.8
18.80 18.80 18.80 0 0 0 0
GND
29.4
29.4
29.40 29.40 29.40 100 0 0 0
GPC
5.7
5.7
5.80 5.90 5.60 198,500 0 0 0
GSM
20.1
20.1
20.10 20.40 20 14,800 0 0 0
GSP
13.7
13.7
12.85 13.70 12.85 1,457,100 0 0 0
GTA
10.4
10.4
10.50 10.50 10.40 3,300 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.3
33.3
33.60 33.80 32.50 2,018,800 0 0 0
GVT
76.5
76.5
72.40 76.50 72.40 600 0 0 0
H11
5
5
5 5 5 0 0 0 0
HAC
12.4
12.4
11.90 12.40 11.90 1,900 0 0 0
HAD
14.5
14.5
15.79 15.79 14.49 1,300 0 0 0
HAF
17.7
17.7
16.60 17.70 16.60 2,100 0 0 0
HAG
12.2
12.2
12.40 12.40 12.10 4,421,400 0 0 0
HAH
43.4
43.4
43.90 44.65 43.05 5,708,400 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.5
10.5
10.60 10.60 10.50 200 0 0 0
HAP
4.3
4.3
4.26 4.29 4.20 77,100 0 0 0
HAR
3.8
3.8
3.88 3.88 3.82 88,200 0 0 0
HAS
9.6
9.6
9.59 9.59 9.59 0 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
4
4
3.60 4 3.60 1,500 0 0 0
HAX
16.0
16.0
15.55 15.95 15.40 1,590,200 0 0 0
HBC
6.3
6.3
6.28 6.28 6.28 1,018,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HBS
7.8
7.8
7.76 7.85 7.68 37,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
24
24
24 24 24 0 0 0 0
HCB
30
30
30 30 30 200 0 0 0
HCC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HCD
10.2
10.2
10.20 10.25 10.10 423,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.6
25.6
25.55 25.90 25.35 3,290,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
20.30 20.30 18.10 6,900 0 0 0
HD6
16.8
16.8
17.80 17.80 16.50 212,400 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 300 0 0 0
HDA
3.9
3.9
3.90 3.90 3.80 1,500 0 0 0
HDB
25.3
25.3
25.25 25.30 25.05 4,972,000 0 0 0
HDC
24.7
24.7
24.57 24.78 24.39 940,400 0 0 0
HDG
28.3
28.3
28.50 29.25 28 3,392,100 0 0 0
HDM
32
32
32 32.20 32 16,800 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 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFC
8
8
8.80 8.80 8 1,100 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 54.50 400 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
9.8
9.8
10.20 10.20 9.75 195,100 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.3
5.3
5.43 5.43 5.21 1,719,000 0 0 0
HHV
11.2
11.2
11.30 11.35 11.15 1,589,200 0 0 0
HID
2.9
2.9
2.91 2.91 2.84 26,900 0 0 0
HIG
9
9
8.60 9.10 8.60 500 0 0 0
HII
6.0
6.0
6.10 6.29 5.93 596,300 0 0 0
HIO
18
18
16.60 18.70 16.60 488,300 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 0 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
277.6
277.6
277.60 277.60 277.60 0 0 0 0
HLC
13.5
13.5
13.20 13.50 13.20 7,600 0 0 0
HLD
27
27
27.70 27.80 26.50 37,400 0 0 0
HLO
21.5
21.5
21.50 21.50 21.50 0 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
11.3
11.3
11.08 11.31 10.98 6,500 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
22.8
22.8
22.50 22.80 22.20 32,400 0 0 0
HMS
30.4
30.4
30.60 30.60 30.40 4,600 0 0 0
HNB
12
12
12 12 12 300 0 0 0
HND
14
14
14 14.10 13.90 20,300 0 0 0
HNF
26.1
26.1
26.10 26.10 25.80 1,500 0 0 0
HNG
4.1
4.1
4.04 4.27 4.04 16,408,300 0 0 0
HNI
24
24
23.90 24 23.90 2,100 0 0 0
HNM
8.9
8.9
9 9 8.80 86,300 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 12,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
26
26
26 26 26 300 0 0 0
HPG
27.9
27.9
28 28.20 27.90 15,542,800 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
71.8
71.8
71 71.80 70.20 2,400 0 0 0
HPT
20
20
20 20 20 100 0 0 0
HPW
19
19
19 19 19 200 0 0 0
HPX
5.6
5.6
5.60 5.65 5.51 1,477,800 0 0 0
HQC
3.4
3.4
3.38 3.41 3.36 2,485,400 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
45.9
45.9
42.65 45.90 42.65 200 0 0 0
HRT
12.8
12.8
12.70 12.80 12.50 61,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.9
22.9
23.30 23.45 22.80 6,975,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.7
4.7
4.74 4.77 4.72 75,500 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.5
4.5
4.70 4.70 4.50 95,500 0 0 0
HT1
13.1
13.1
13 13.05 12.80 314,200 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 4.40 4.30 48,400 0 0 0
HTG
43.4
43.4
43.10 43.40 42.90 42,500 0 0 0
HTI
16.1
16.1
16.10 16.10 15.95 3,400 0 0 0
HTL
18.7
18.7
18.50 19 18.50 4,300 0 0 0
HTM
10.8
10.8
10.90 10.90 10.80 1,000 0 0 0
HTN
10.3
10.3
10.30 10.40 10.15 303,900 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
9.2
9.2
9.21 9.21 9.21 500 0 0 0
HU1
5.9
5.9
5.77 5.92 5.77 800 0 0 0
HU4
13.3
13.3
13.70 13.70 13.30 400 0 0 0
HU6
6
6
6 6 6 0 0 0 0
HUB
18
18
18 18.20 17.95 46,700 0 0 0
HUG
33.7
33.7
33.80 33.80 33.60 800 0 0 0
HUT
16.7
16.7
16.80 16.80 16.50 1,253,300 0 0 0
HVA
6.9
6.9
6.90 6.90 6.80 7,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.5
9.5
9.84 9.95 9.04 1,356,800 0 0 0
HVN
22.8
22.8
22.45 23.90 22.45 9,660,700 0 0 0
HVT
82.5
82.5
80.10 83.60 80.10 32,200 0 0 0
HVX
2.7
2.7
2.73 2.73 2.65 15,000 0 0 0
HWS
16.4
16.4
16.40 16.40 16.40 100 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
5.1
5.1
5.20 5.20 5.10 300 0 0 0
ICG
7.9
7.9
7.70 7.90 7.70 400 0 0 0
ICI
6.6
6.6
7.50 7.50 6.60 400 0 0 0
ICN
43.6
43.6
42.20 44 42.20 2,200 0 0 0
ICT
13.1
13.1
12.92 13.31 12.83 61,900 0 0 0
IDC
58.9
58.9
58.50 59.90 58.20 1,200,000 0 0 0
IDI
9.5
9.5
9.59 9.59 9.35 551,000 0 0 0
IDJ
6.5
6.5
6.20 6.60 6.10 1,831,700 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
37.7
37.7
37.80 38.50 37.70 27,600 0 0 0
IFS
31.2
31.2
31.87 31.96 31.22 8,200 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
15.0
15.0
15.40 15.40 14.80 3,634,000 0 0 0
ILA
4.4
4.4
4.50 4.50 4.10 43,400 0 0 0
ILB
33.5
33.5
33.45 33.45 33.45 0 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
11.7
11.7
14.70 14.70 11.70 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.5
41.5
43.50 43.50 41.50 56,100 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
53.4
53.4
54.80 54.80 52 10,700 0 0 0
IPA
13.6
13.6
13.40 13.70 13.30 104,900 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
30.3
30.3
30.30 30.50 28 1,400 0 0 0
IST
38.1
38.1
34.70 38.08 34.70 200 0 0 0
ITA
3.8
3.8
3.87 3.87 3.60 1,069,100 0 0 0
ITC
11.7
11.7
12.20 12.25 11.55 1,141,000 0 0 0
ITD
14
14
14.35 14.35 13.60 89,300 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 46,400 0 0 0
ITS
3.6
3.6
3.70 3.70 3.60 17,600 0 0 0
IVS
10.6
10.6
10.60 10.70 10.50 75,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.5
3.5
3.46 3.52 3.40 240,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.3
27.3
27.70 27.85 27.25 2,067,400 0 0 0
KCB
8.6
8.6
8.40 8.60 8.40 2,300 0 0 0
KCE
10.7
10.7
10.67 10.67 10.67 100 0 0 0
KDC
58.3
58.3
58.70 58.70 58.30 707,500 0 0 0
KDH
36
36
36.20 36.35 35.85 1,167,500 0 0 0
KDM
17.2
17.2
17.20 17.20 17.20 4,000 0 0 0
KGM
7.2
7.2
7.10 7.20 7 17,700 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 5.38 5.27 2,573,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
9.89 10 9.88 78,300 0 0 0
KHS
13.5
13.5
13.50 13.50 13.50 0 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 0 0 0 0
KLB
11.8
11.8
11.60 11.90 11.50 17,200 0 0 0
KMR
3.6
3.6
3.56 3.57 3.50 18,400 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.6
39.6
39.80 39.80 39.55 334,700 0 0 0
KPF
2.6
2.6
2.60 2.69 2.45 125,700 0 0 0
KSB
18.7
18.7
19 19 18.45 701,300 0 0 0
KSD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
KSF
40.6
40.6
40.50 40.70 40.40 15,400 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 3.80 3.50 255,200 0 0 0
KST
13.2
13.2
13.23 13.23 13.23 100 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
42.5
42.5
42.50 43.50 42.50 2,100 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 7,200 0 0 0
L14
31.1
31.1
31.80 32.20 30.70 54,400 0 0 0
L18
34.4
34.4
36 36 34 28,700 0 0 0
L40
23.5
23.5
23.50 23.50 23.50 3,100 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 8,000 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 3,100 0 0 0
LAI
33.5
33.5
34.50 34.95 33.40 9,000 0 0 0
LAS
24.8
24.8
24.88 25.16 23.92 1,609,800 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
23
23
23 23 23 0 0 0 0
LBM
29.6
29.6
29.05 30 28.60 40,000 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
10.59 10.69 10.45 1,721,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.0
2.0
1.96 2.10 1.96 25,003,500 0 0 0
LDP
19.3
19.3
17 19.30 17 3,100 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.25 6.25 6.25 0 0 0 0
LG9
6.5
6.5
7 7.10 6.50 400 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.9
2.9
2.88 2.88 2.69 37,100 0 0 0
LGM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
LHC
68.4
68.4
66.83 68.50 66.74 20,400 0 0 0
LHG
41.6
41.6
42.35 42.35 39.15 325,100 0 0 0
LIC
23.8
23.8
22.50 24 22.50 900 0 0 0
LIG
3.6
3.6
3.90 3.90 3.60 4,249,100 0 0 0
LIX
39.1
39.1
39.10 39.65 38.80 39,300 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
14
14
14.40 14.40 12.20 5,800 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMC
29.9
29.9
29.90 29.90 29.90 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10
10
10 10 10 500 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
29.5
29.5
29.90 29.95 29.15 1,526,500 0 0 0
LPT
9.1
9.1
9.10 9.10 9.10 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.4
10.4
10.60 10.90 10 2,000 0 0 0
LSS
12.8
12.8
13 13.05 12.70 629,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
16.6
16.6
16.60 17.20 16 267,600 0 0 0
M10
23.9
23.9
22.50 24.10 22.50 8,800 0 0 0
MA1
29.6
29.6
29.57 29.57 29.57 0 0 0 0
MAC
18.7
18.7
18.70 18.70 17.70 500 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
24.5
24.5
24.10 24.50 23.85 19,571,700 0 0 0
MBG
3.7
3.7
3.80 3.80 3.50 493,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.98 27.07 26.03 3,048,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 2,200 0 0 0
MCH
200.8
200.8
203 203 197.60 96,300 0 0 0
MCM
37.7
37.7
37.70 37.70 37.30 27,300 0 0 0
MCO
16.9
16.9
16.80 16.90 16.60 1,400 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 7,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.50 10.40 26,000 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.9
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
35.6
35.6
33.30 36.10 33.30 226,900 0 0 0
MGC
6
6
6 6.40 6 72,400 0 0 0
MGG
30
30
30 30 30 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
34.1
34.1
34.07 34.07 34.07 0 0 0 0
MHC
8.3
8.3
8.30 8.30 8.10 135,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.8
18.8
25.40 25.40 18.80 28,400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.8
19.8
20 20.30 19.35 372,300 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 100 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
26.9
26.9
27.50 27.50 26.60 26,600 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.20 17.40 16.90 45,900 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
20.5
20.5
20.40 20.50 20.40 200 0 0 0
MRF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MSB
11.3
11.3
11.23 11.27 11.08 3,446,800 0 0 0
MSH
46.1
46.1
45.75 46.15 45.30 83,800 0 0 0
MSN
74.6
74.6
74 75.30 73.80 5,717,400 0 0 0
MSR
13.7
13.7
13.80 13.90 13.50 268,500 0 0 0
MST
5.1
5.1
5 5.10 4.90 363,600 0 0 0
MTA
4.4
4.4
4.30 4.40 4.30 6,300 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MTP
12.2
12.2
12.30 12.30 12.20 900 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
21.20 21.20 21.20 0 0 0 0
MVC
10
10
10.30 10.40 10 15,000 0 0 0
MVN
43.9
43.9
45.20 45.40 42 17,000 0 0 0
MWG
63
63
62 63.20 61.90 5,470,300 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16
16
15.73 16 15.73 65,300 0 0 0
NAG
11.4
11.4
11.30 11.50 11.10 179,000 0 0 0
NAP
11
11
11.30 11.30 11 900 0 0 0
NAS
27.2
27.2
27 27.50 27 3,800 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.1
18.1
18 18.45 18 2,900 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
22.7
22.7
23.20 23.50 22.45 10,600 0 0 0
NBC
11.7
11.7
11.60 11.90 11.60 193,200 0 0 0
NBE
12.3
12.3
12.10 12.30 12.10 7,000 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 0 0 0 0
NBT
16.6
16.6
16.70 16.70 16.60 200 0 0 0
NBW
29.9
29.9
28.40 31 28.40 11,600 0 0 0
NCG
11.7
11.7
11 11.70 11 20,300 0 0 0
NCS
27
27
27 27 27 1,000 0 0 0
NCT
95.8
95.8
95.80 95.80 95.80 200 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 100 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
9.4
9.4
9.90 10 9.40 706,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.10 6.10 6.10 6,300 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6.1
6.1
6 6.10 6 7,600 0 0 0
NED
7
7
7 7 6.90 49,700 0 0 0
NEM
16
16
19.30 19.30 16 600 0 0 0
NET
91.9
91.9
87.32 91.87 87.23 14,000 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
30.5
30.5
31 31.10 29.90 1,353,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
17.2
17.2
17.20 17.70 17.05 348,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.50 11.50 11.40 3,000 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
23.5
23.5
23.95 23.95 23.15 3,534,700 0 0 0
NLG
41.8
41.8
41.40 42.45 41.40 2,514,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.5
22.5
21.91 22.45 21.62 30,600 0 0 0
NNT
48.5
48.5
48.50 48.50 48.50 0 0 0 0
NO1
6.9
6.9
6.93 6.95 6.81 157,000 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
4.4
4.4
4.50 4.50 4.30 149,000 0 0 0
NS2
18
18
17.60 18 17.60 2,100 0 0 0
NSC
74.4
74.4
75.40 75.40 72.40 6,300 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.80 36,100 0 0 0
NSL
18
18
18 18 18 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 10.35 10.35 30,200 0 0 0
NT2
20
20
20.45 20.45 19.95 495,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
206
206
207.70 207.70 206 5,200 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
26.9
26.9
28.80 28.80 25.95 5,952,700 0 0 0
NTP
62.5
62.5
60 64.90 59.50 807,800 0 0 0
NTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
9.6
9.6
10.20 10.20 9.60 3,000 0 0 0
NVB
9.4
9.4
9.50 9.60 9.30 191,900 0 0 0
NVL
11.4
11.4
10.90 11.40 10.60 18,408,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.6
8.6
8.65 8.65 8.47 8,600 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
OCB
12.3
12.3
12.42 12.54 12.29 3,559,000 0 0 0
OCH
6.2
6.2
6.20 6.20 5.80 14,700 0 0 0
ODE
42.8
42.8
43.10 43.10 42.80 20,500 0 0 0
OGC
5.3
5.3
5.30 5.37 5.26 159,900 0 0 0
OIL
14.5
14.5
14.80 15.09 14.31 1,393,800 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 43,100 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24.5
24.5
23.95 24.45 23.70 13,100 0 0 0
ORS
12.7
12.7
13 13.05 12.70 1,261,500 0 0 0
PAC
42
42
43.95 45 41.90 27,200 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
23.0
23.0
23.30 23.30 22.65 956,600 0 0 0
PAP
28
28
27.70 28 27.70 1,400 0 0 0
PAS
3.8
3.8
3.80 3.80 3.80 57,100 0 0 0
PAT
89
89
89.50 89.50 89 4,400 0 0 0
PBC
8.3
8.3
8 8.50 8 64,900 0 0 0
PBP
14.2
14.2
14.20 14.40 14 7,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
29
29
28.95 29.25 28.60 2,284,700 0 0 0
PCC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
PCE
18.6
18.6
18.42 18.61 18.05 1,300 0 0 0
PCF
4.9
4.9
4.70 4.90 4.70 1,900 0 0 0
PCG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PCH
10.3
10.3
10.60 10.70 10.30 84,300 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
11.4
11.4
11.50 11.50 11 12,600 0 0 0
PDB
10
10
10 10 9.70 800 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PDN
115.5
115.5
115.20 115.50 115.20 700 0 0 0
PDR
19
19
19.55 19.70 18.50 7,647,900 0 0 0
PDV
14.6
14.6
13.36 15.25 13.36 356,700 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.9
6.9
6.50 6.90 6.50 2,000 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
26.4
26.4
26.60 26.80 25.85 631,000 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 28,000 0 0 0
PGB
16.6
16.6
16.60 16.90 16.60 2,000 0 0 0
PGC
14.7
14.7
14.60 14.70 14.55 20,400 0 0 0
PGD
31.8
31.8
31.88 31.88 31.64 3,500 0 0 0
PGI
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 2,600 0 0 0
PGS
32.6
32.6
32.60 32.60 32.60 0 0 0 0
PGT
3.3
3.3
3.50 3.50 3.30 2,600 0 0 0
PGV
22.9
22.9
22.90 22.90 22.40 13,900 0 0 0
PHC
5.7
5.7
5.76 5.77 5.69 40,900 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
69
69
75.50 75.50 69 400 0 0 0
PHP
26.8
26.8
27.10 27.20 26.70 307,400 0 0 0
PHR
57.3
57.3
58.30 58.30 57.20 146,000 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIA
32.4
32.4
29.41 32.40 29.41 200 0 0 0
PIC
24.6
24.6
24.64 24.64 24.64 400 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 5.71 400 0 0 0
PIV
3.6
3.6
3.80 3.80 3.50 154,900 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 0 0 0 0
PLA
5
5
5 5 5 400 0 0 0
PLC
26.3
26.3
26 26.60 25.90 251,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.50 3.60 3.50 5,200 0 0 0
PLP
4.9
4.9
4.85 4.95 4.85 6,900 0 0 0
PLX
47.1
47.1
47.50 48.30 46.55 1,699,000 0 0 0
PMB
10.0
10.0
10.19 10.19 10.01 5,300 0 0 0
PMC
96.9
96.9
96.91 96.91 96.91 0 0 0 0
PMG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
11.8
11.8
11.81 11.81 11.81 0 0 0 0
PMS
31
31
31 31 31 100 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
10.1
10.1
9.99 10.10 9.99 1,300 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.9
96.9
96.50 98 96 773,400 0 0 0
PNP
19.8
19.8
19.80 19.80 19.80 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
22.3
22.3
22.20 22.40 22.20 18,000 0 0 0
POT
18.6
18.6
18.60 18.60 18.60 100 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 3,500 0 0 0
POW
13.4
13.4
13.75 13.85 13.40 10,095,000 0 0 0
PPC
13.7
13.7
13.95 13.95 13.65 369,800 0 0 0
PPE
11
11
11 11 11 5,400 0 0 0
PPH
29.7
29.7
30.20 30.20 29.50 76,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
17 17 16.30 2,400 0 0 0
PPS
11.6
11.6
11.90 11.90 11.60 1,000 0 0 0
PPY
9.6
9.6
9.60 9.60 9.60 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.7
19.7
19.80 19.80 19.70 1,400 0 0 0
PRE
18.4
18.4
18.55 18.55 18.35 11,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.9
10.9
10.90 10.90 10.80 13,000 0 0 0
PSB
7.8
7.8
8.70 8.70 7.50 100,400 0 0 0
PSC
11.1
11.1
11 11.10 11 1,000 0 0 0
PSD
13.2
13.2
13 13.20 13 21,700 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.4
5.4
5.82 5.82 5.42 645,800 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 26,100 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 0 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 7.91 3,800 0 0 0
PTB
69
69
69.50 69.50 68.30 55,600 0 0 0
PTC
5.4
5.4
5.43 5.48 5.32 35,800 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
17.3
17.3
18 18 17.30 1,400 0 0 0
PTI
30.2
30.2
30.20 30.20 30.20 0 0 0 0
PTL
3.5
3.5
3.42 3.69 3.22 126,200 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
8.4
8.4
9.30 10.20 8.40 42,000 0 0 0
PTT
8.9
8.9
8.90 8.90 8.90 5,100 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 11,200 0 0 0
PTX
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 82,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.80 29.20 28.30 122,400 0 0 0
PVC
13.7
13.7
13.90 14.10 13.70 689,100 0 0 0
PVD
27.4
27.4
27.70 27.85 27.30 1,799,300 0 0 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
7.1
7.1
7.10 7.20 7 58,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
49.8
49.8
49.95 49.95 49.66 184,400 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PVO
7.2
7.2
7.20 7.30 7.10 46,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.7
40.7
41.40 41.50 40.50 1,887,800 0 0 0
PVT
29
29
28.35 29.25 28.25 3,645,000 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
3.5
3.5
3.50 3.50 3.40 33,300 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
2.60 2.60 2.50 40,800 0 0 0
PXL
13.6
13.6
13.40 13.60 13.30 109,400 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
3.4
3.4
3.50 3.50 3.40 19,800 0 0 0
QCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
QCG
7.2
7.2
7.24 7.24 7.01 757,000 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 0 0 0 0
QNC
7
7
7.10 7.10 6.70 400 0 0 0
QNP
37
37
37.20 37.20 36.90 10,300 0 0 0
QNS
47.8
47.8
48.19 48.19 47.70 249,700 0 0 0
QNT
5.9
5.9
5.90 5.90 5.90 0 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
28.3
28.3
28.32 28.32 28.32 100 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 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
15.2
15.2
15.30 15.30 15.10 103,800 0 0 0
RAL
146.2
146.2
146.50 147.48 145.51 37,600 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
5
5
5 5 5 100 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 100 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 0 0 0 0
RDP
2.2
2.2
2.24 2.24 2.24 576,500 0 0 0
REE
70.5
70.5
71 71.20 68.50 1,998,000 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
25
25
25 25 25 3,900 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 55.80 55.80 700 0 0 0
S72
5
5
5 5 5 1,700 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
9.3
9.3
9.33 9.43 9.14 128,100 0 0 0
SAB
54.8
54.8
54.70 55.50 54.70 714,700 0 0 0
SAC
25
25
24.70 25.50 24.60 14,800 0 0 0
SAF
46.5
46.5
46.50 46.50 46.50 100 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.0
7.0
6.75 6.96 6.71 1,783,800 0 0 0
SAP
9
9
9 9 9 100 0 0 0
SAS
32.0
32.0
32.81 32.81 31.44 4,400 0 0 0
SAV
24
24
22.85 24.20 22.20 458,600 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32
32
32.40 32.40 32 7,300 0 0 0
SBB
15
15
15 15 15 900 0 0 0
SBD
8.1
8.1
8.20 8.20 7.90 10,400 0 0 0
SBG
13.8
13.8
13.65 14 13.55 512,000 0 0 0
SBH
59
59
59 59 59 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SBS
5.8
5.8
6 6 5.80 464,500 0 0 0
SBT
13.0
13.0
13.15 13.15 12.80 2,423,700 0 0 0
SBV
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SC5
17.8
17.8
17.78 17.78 17.78 200 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.7
64.7
65 65 64.70 42,800 0 0 0
SCI
10.9
10.9
10.80 11.10 10.40 62,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 12,300 0 0 0
SCL
25.9
25.9
24 26.60 24 9,800 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.2
6.2
6.12 6.18 6.10 1,130,900 0 0 0
SCS
86
86
86.40 86.40 85.10 129,300 0 0 0
SCY
12
12
12 12 12 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.4
4.4
4.70 4.70 4.40 6,100 0 0 0
SD3
6.2
6.2
7.50 7.50 6.20 500 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 35,600 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
13.1
13.1
13 13.10 12.90 9,500 0 0 0
SDA
5.5
5.5
5.70 5.70 5.50 79,500 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 1.70 28,500 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
20.2
20.2
20.20 20.20 20.20 2,600 0 0 0
SDN
32
32
32 32 32 0 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
49.68 49.68 49.68 0 0 0 0
SED
21.5
21.5
21.90 21.90 21.40 3,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.3
21.3
21.25 21.30 20.50 1,800 0 0 0
SFG
11.7
11.7
11.75 11.85 11.70 3,700 0 0 0
SFI
32.2
32.2
32.20 32.20 32.20 100 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13
13
13.10 13.10 13 2,900 0 0 0
SGC
112.4
112.4
109.15 112.52 109.05 30,000 0 0 0
SGD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGH
25.8
25.8
25.80 25.80 25.80 2,000 0 0 0
SGI
14.4
14.4
15 15 14.40 6,400 0 0 0
SGN
81.2
81.2
81.11 82.08 81.11 22,300 0 0 0
SGP
24.6
24.6
24.60 25.30 24 140,500 0 0 0
SGR
26.8
26.8
28.05 28.05 26.75 117,000 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14.2
14.2
13.75 14.70 13.75 67,500 0 0 0
SHA
4.4
4.4
4.45 4.45 4.38 21,400 0 0 0
SHB
11.1
11.1
11 11.25 11 17,592,400 0 0 0
SHC
13.9
13.9
14 14 13.90 1,700 0 0 0
SHE
10.5
10.5
10.50 10.50 10.50 500 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.80 14.80 14.80 201,400 0 0 0
SHN
6.7
6.7
7.30 7.30 6.40 400 0 0 0
SHP
35.6
35.6
35.70 35.70 35 18,300 0 0 0
SHS
16.4
16.4
16.40 16.80 15.50 7,425,400 0 0 0
SID
14.7
14.7
14.10 14.70 13.70 8,400 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
10.8
10.8
10.80 10.80 10.80 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.1
16.1
16.05 16.15 15.95 131,500 0 0 0
SJE
25.7
25.7
25.90 25.90 25 12,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.4
16.4
15.20 16.50 15.20 600 0 0 0
SJM
9.1
9.1
12.10 12.10 9.10 31,800 0 0 0
SJS
65
65
65.90 65.90 64 33,500 0 0 0
SKG
12
12
11.95 12.05 11.90 225,600 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 200 0 0 0
SKN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SKV
38
38
38.60 38.60 38 3,000 0 0 0
SLS
190.1
190.1
192 192 190 14,800 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 0 0 0 0
SMB
36.2
36.2
35.52 36.28 35.52 36,200 0 0 0
SMC
13.3
13.3
14.05 14.10 13.25 3,159,200 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.3
5.3
5.10 5.30 5.10 800 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
38
38
37.80 38.50 37.40 4,000 0 0 0
SP2
18.2
18.2
18.10 18.20 18.10 200 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 9.90 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.2
2.2
2.20 2.30 2.20 29,100 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
4.1
4.1
4 4.20 3.90 1,044,300 0 0 0
SRB
2.3
2.3
2.20 2.40 2.20 46,500 0 0 0
SRC
32.8
32.8
34.86 34.86 32.80 1,600 0 0 0
SRF
8.9
8.9
9.28 9.28 8.93 600 0 0 0
SRT
11.8
11.8
12 12.30 11.70 67,100 0 0 0
SSB
19.3
19.3
19.17 19.39 19.17 2,209,700 0 0 0
SSC
36.9
36.9
36.85 36.85 36.85 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
11.50 11.50 11.40 1,100 0 0 0
SSH
67.8
67.8
68.40 68.40 67.80 55,900 0 0 0
SSI
32.0
32.0
32.20 32.40 31.90 5,987,100 0 0 0
SSM
8.2
8.2
8.20 8.20 8.20 200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
7.6
7.6
7.63 7.63 7.54 328,100 0 0 0
STB
28.9
28.9
29.05 29.15 28.80 4,458,200 0 0 0
STC
17.3
17.3
17.50 17.50 17.30 2,000 0 0 0
STG
44
44
43.80 44 40.85 1,500 0 0 0
STH
8.2
8.2
8.20 8.20 8.20 600 0 0 0
STK
27.3
27.3
27.45 28 27.05 211,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
28.4
28.4
27.91 28.35 27.91 700 0 0 0
SVD
2.9
2.9
2.82 2.91 2.82 64,800 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 6,200 0 0 0
SVT
11.6
11.6
11.57 11.57 11.57 400 0 0 0
SWC
30.3
30.3
30.50 30.50 30.30 3,200 0 0 0
SZB
41.9
41.9
41.80 42.40 41.80 11,500 0 0 0
SZC
38.3
38.3
38.80 39.20 38.10 762,300 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
33.2
33.2
33.25 33.25 33.25 0 0 0 0
SZL
43
43
43.50 43.50 43 3,800 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
13.20 13.20 13.20 1,500 0 0 0
TAL
17.6
17.6
17.95 18.04 17.30 7,000 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
40.3
40.3
40.22 40.27 40.22 600 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23.0
23.0
22.70 22.95 22.60 6,723,500 0 0 0
TCD
5.5
5.5
5.58 5.60 5.52 519,900 0 0 0
TCH
18.4
18.4
18.70 18.70 18 7,138,600 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
35.10 35.10 34.80 75,900 0 0 0
TCM
50.9
50.9
50.80 51.60 50 2,284,100 0 0 0
TCO
14.3
14.3
14.95 14.95 14.10 291,800 0 0 0
TCR
3.1
3.1
3.44 3.44 3.07 1,800 0 0 0
TCT
19.7
19.7
19.80 20.30 19.30 9,200 0 0 0
TCW
31
31
31.40 31.40 31 1,200 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
10.9
10.9
11.45 11.45 10.75 1,714,800 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 5.38 5.26 127,000 0 0 0
TDH
3.1
3.1
3.07 3.11 3.05 122,600 0 0 0
TDM
49
49
49 49 49 9,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.5
30.5
30.45 30.91 30.45 185,600 0 0 0
TDS
13.9
13.9
14.10 14.10 13.80 20,300 0 0 0
TDT
7.1
7.1
7 7.10 7 44,000 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 2,000 0 0 0
TED
58.4
58.4
58.40 58.40 58.40 0 0 0 0
TEG
9.5
9.5
9.52 9.60 9.31 210,800 0 0 0
TEL
10.8
10.8
10.60 10.80 10.60 5,200 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
20.6
20.6
20.90 21 20.40 42,800 0 0 0
TGP
4.5
4.5
4.60 4.60 4.50 2,600 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
35.4
35.4
35.80 35.80 35.40 1,400 0 0 0
THG
42.6
42.6
43.25 43.40 42.55 9,800 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
12.9
12.9
12.80 13 12.60 63,600 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
25.6
25.6
25 25.80 25 30,200 0 0 0
TIE
5
5
5 5 5 1,000 0 0 0
TIG
14.9
14.9
15.20 15.30 14.70 1,319,500 0 0 0
TIN
10.5
10.5
10.50 10.50 10.40 5,800 0 0 0
TIP
25.6
25.6
25.10 25.80 24.95 1,500,000 0 0 0
TIS
6.2
6.2
6.60 6.70 6.20 155,800 0 0 0
TIX
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TJC
15.7
15.7
17.90 17.90 15.70 1,000 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
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.1
5.1
5.13 5.14 5.10 11,000 0 0 0
TLG
52.3
52.3
52.84 52.84 51.66 32,500 0 0 0
TLH
7.3
7.3
7.45 7.60 7.32 696,100 0 0 0
TLI
4.8
4.8
4.30 4.80 4.30 200 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
18.3
18.3
18.60 18.70 18.30 2,700 0 0 0
TMB
78.1
78.1
78.10 78.10 78.10 52,100 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
54.7
54.7
54.70 54.70 54.70 0 0 0 0
TMP
69.9
69.9
69.50 69.90 69.50 300 0 0 0
TMS
48.5
48.5
48.50 48.50 48.50 2,000 0 0 0
TMT
10.3
10.3
10.35 10.35 10.05 6,400 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 1,300 0 0 0
TNA
4.6
4.6
4.40 4.66 4.40 17,100 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37
37
37 37 37 0 0 0 0
TNG
25.5
25.5
25.62 25.91 25.03 2,308,300 0 0 0
TNH
22.5
22.5
23.13 23.13 22.29 855,100 0 0 0
TNI
2.5
2.5
2.48 2.49 2.46 54,800 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
4.48 4.54 4.45 73,300 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
58.70 58.70 56.60 300 0 0 0
TOT
17.5
17.5
17.36 17.45 17.36 900 0 0 0
TOW
21.5
21.5
21.50 21.50 21.50 100 0 0 0
TPB
18
18
18.10 18.20 17.80 5,119,100 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
10.2
10.2
10.40 10.40 10.20 2,200 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
78.2
78.2
78.20 78.20 78.20 100 0 0 0
TRC
40
40
40 40 40 0 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
6.8
6.8
7.50 7.50 6.80 1,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.6
46.6
45.40 47.40 45.40 1,700 0 0 0
TSC
2.9
2.9
2.83 2.88 2.82 205,100 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 300 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
10.9
10.9
10.75 11 10.50 1,002,700 0 0 0
TTC
10.3
10.3
10.30 10.30 10.30 0 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
3.75 3.78 3.70 525,900 0 0 0
TTG
18.7
18.7
18.70 18.70 16.30 1,600 0 0 0
TTH
3
3
3 3.10 2.90 235,800 0 0 0
TTL
7.7
7.7
8.10 8.10 7.70 5,100 0 0 0
TTN
16.4
16.4
17.20 17.30 16 448,000 0 0 0
TTP
93
93
87 93 84 1,300 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 100 0 0 0
TV1
23.0
23.0
22.80 23.00 22.71 27,000 0 0 0
TV2
33.2
33.2
34.05 34.05 32.50 552,300 0 0 0
TV3
12.5
12.5
12.30 12.50 12.10 2,900 0 0 0
TV4
14.2
14.2
14.20 14.20 14.20 2,900 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 6,000 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.63 8.66 8.60 185,600 0 0 0
TVC
10.7
10.7
10.70 10.80 10.60 756,600 0 0 0
TVD
12.7
12.7
12.90 13.10 12.60 54,700 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.8
9.8
10.20 10.50 9.70 1,357,500 0 0 0
TVS
21.0
21.0
21.10 21.10 20.70 164,900 0 0 0
TVT
16.3
16.3
16.35 16.40 16.25 9,500 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
7.3
7.3
8.10 8.30 7.30 110,000 0 0 0
TYA
13.3
13.3
12.50 13.25 12.50 43,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.5
9.5
9.50 9.60 9.40 7,000 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
38
38 38 38 13,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9
9
9 9.10 8.70 28,600 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 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VAB
9.6
9.6
9.60 9.70 9.50 301,000 0 0 0
VAF
13.4
13.4
14 14 13.40 2,900 0 0 0
VAV
41.3
41.3
41.30 41.30 41.30 0 0 0 0
VBB
10.1
10.1
10.20 10.20 10.10 2,800 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
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VC2
7.6
7.6
7.70 7.70 7.50 51,400 0 0 0
VC3
27.6
27.6
27.80 27.80 27.30 447,100 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
20
20
19 20 19 1,100 0 0 0
VC7
8.9
8.9
9.40 9.50 8.80 470,200 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 200 0 0 0
VCA
9.6
9.6
9.58 9.58 9.58 100 0 0 0
VCB
87.5
87.5
87.30 88.30 87.30 977,800 0 0 0
VCC
9.7
9.7
9.50 9.70 9.50 3,600 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
18.1
18.1
18.25 18.35 18 1,944,100 0 0 0
VCI
33.9
33.9
34.42 34.65 33.93 1,470,300 0 0 0
VCM
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VCP
23.2
23.2
23.80 23.80 22.70 113,700 0 0 0
VCR
25.5
25.5
24.50 26 24.50 9,200 0 0 0
VCS
69
69
69.60 69.80 68 113,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.7
31.7
31.70 31.70 31.70 200 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
26.6
26.6
26.64 26.64 26.64 0 0 0 0
VDP
37
37
37 37 37 300 0 0 0
VDS
20.9
20.9
21.30 21.30 20.60 877,600 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 6,100 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.8
5.8
5.80 5.90 5.80 5,600 0 0 0
VE9
1.9
1.9
2 2.10 1.80 109,200 0 0 0
VEA
42.7
42.7
42.80 42.90 41.90 739,400 0 0 0
VEC
8.2
8.2
8.30 8.50 8.20 18,600 0 0 0
VEF
208
208
204.50 209 202 3,800 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
25.1
25.1
25.40 25.40 25.10 900 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
72.9
72.9
74.90 75.49 72.92 68,100 0 0 0
VFR
12.3
12.3
12.30 12.30 12.30 3,200 0 0 0
VGC
47.2
47.2
47.50 47.90 47 437,900 0 0 0
VGG
37.1
37.1
36.90 37.30 36.90 5,300 0 0 0
VGI
76.7
76.7
76.50 78.80 75 1,798,600 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.1
28.1
28.19 28.19 28.09 9,600 0 0 0
VGR
57.7
57.7
57.86 57.86 57.67 200 0 0 0
VGS
36.6
36.6
37.40 37.40 35.80 1,241,800 0 0 0
VGT
15.1
15.1
15.30 15.40 14.80 1,636,500 0 0 0
VGV
29.7
29.7
28.20 29.70 28.20 300 0 0 0
VHC
71
71
72.40 72.40 71 306,600 0 0 0
VHD
8
8
8 8 8 0 0 0 0
VHE
3.1
3.1
3 3.10 2.90 220,600 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
2
2
1.90 2 1.90 310,600 0 0 0
VHH
3.5
3.5
2.80 3.50 2.70 1,900 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VHM
36.7
36.7
37.10 37.20 36.70 4,684,400 0 0 0
VIB
17.6
17.6
17.91 17.91 17.52 3,730,100 0 0 0
VIC
42.2
42.2
41.95 42.20 41 2,426,200 0 0 0
VID
5.4
5.4
5.57 5.58 5.41 122,000 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VIF
16.6
16.6
17 17 16.60 9,200 0 0 0
VIG
7.2
7.2
7.20 7.20 7.10 59,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
20.4
20.4
23.70 23.70 20.40 400 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.9
13.9
13.60 14.20 13.45 832,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
9
9
9 9 9 100 0 0 0
VIX
11.1
11.1
11.66 11.66 11.07 39,949,300 0 0 0
VJC
105.4
105.4
106.10 106.50 104.50 689,100 0 0 0
VLA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VLB
35.1
35.1
35.50 35.60 35.10 43,900 0 0 0
VLC
19.2
19.2
19.10 19.80 19 418,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
9.9
9.9
10.20 10.30 9.70 15,900 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.3
24.3
24.27 24.27 24.27 100 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 6.90 100 0 0 0
VMD
18.4
18.4
18.45 18.45 18.10 10,400 0 0 0
VMG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.3
23.3
23.30 23.30 23.30 100 0 0 0
VMT
19.1
19.1
18.90 25.40 18.90 400 0 0 0
VNA
17.1
17.1
17.20 17.70 17 34,100 0 0 0
VNB
11.2
11.2
11.50 11.50 11 25,900 0 0 0
VNC
39.5
39.5
39 39.50 39 39,200 0 0 0
VND
15.0
15.0
15.14 15.28 14.94 5,425,700 0 0 0
VNE
4.8
4.8
4.92 4.92 4.70 51,000 0 0 0
VNF
10.6
10.6
10.60 10.60 10.50 21,100 0 0 0
VNG
8.5
8.5
8.45 8.45 8.45 900 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
15.9
15.9
15.72 16.01 15.63 34,000 0 0 0
VNM
67.7
67.7
67.30 68.40 66.90 6,375,600 0 0 0
VNP
11.8
11.8
11.90 11.90 11.60 2,700 0 0 0
VNR
24.9
24.9
24.80 24.99 24.80 8,200 0 0 0
VNS
10.6
10.6
10.60 10.60 10.30 83,500 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
579
579
579 579 579 200 0 0 0
VOC
17.6
17.6
17.80 17.80 17.20 2,200 0 0 0
VOS
17.8
17.8
17.90 18.45 17.45 3,529,300 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
18.6
18.6
18.40 18.70 18.30 12,800,200 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 26.15 200 0 0 0
VPG
13.7
13.7
13.85 13.85 13.50 409,300 0 0 0
VPH
9.1
9.1
8.81 9.08 8.59 519,800 0 0 0
VPI
58.5
58.5
58.20 58.70 57.80 1,309,900 0 0 0
VPR
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.8
8.8
8.30 8.85 8.26 126,900 0 0 0
VRE
18.8
18.8
18.85 18.95 18.55 10,130,800 0 0 0
VRG
28.2
28.2
28.33 28.71 27.96 105,900 0 0 0
VSA
22.8
22.8
22.60 23 22.60 4,400 0 0 0
VSC
18.7
18.7
18.60 18.93 18.51 2,023,100 0 0 0
VSE
7.5
7.5
8 8 7.40 19,800 0 0 0
VSF
33.9
33.9
32.30 33.90 32.30 7,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
51.6
51.6
51.30 51.70 51.20 1,000 0 0 0
VSI
18
18
18 18 18 1,200 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 400 0 0 0
VSN
19.4
19.4
19.71 20.19 18.45 9,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.6
3.6
3.20 3.60 3.20 1,300 0 0 0
VTB
11
11
10.55 11 10.55 200 0 0 0
VTC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
VTD
8.5
8.5
8.60 8.60 8.30 17,600 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 0 0 0 0
VTK
67.6
67.6
65.90 68.50 65.90 29,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.5
15.5
15 15.80 14.80 3,370,100 0 0 0
VTP
77
77
78.60 79.40 77 573,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.5
23.5
22.90 23.80 22.90 37,200 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.2
5.2
5.10 5.20 5 35,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.5
14.5
14.30 14.90 14.30 498,700 0 0 0
VUA
16.7
16.7
17 17 16.70 2,200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17
17
17 17 17 400 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 300 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
13.8
13.8
13.50 13.80 13.50 300 0 0 0
WCS
227
227
227 227 227 200 0 0 0
WSB
48
48
48.90 48.90 47.80 2,700 0 0 0
WSS
5.2
5.2
5.30 5.30 4.90 55,700 0 0 0
WTC
12.5
12.5
12.50 12.60 12.50 2,600 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
16
16
16 16 16 300 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.5
7.5
7.50 7.50 7.20 3,600 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.0
18.0
18.00 18.00 18.00 100 0 0 0
XPH
6.1
6.1
7 7 6.10 2,100 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 3,500 0 0 0
YEG
9.5
9.5
9.62 9.72 9.42 1,232,400 0 0 0
YTC
27.7
27.7
26.70 27.70 26.70 1,100 0 0 0
^HASTC
235.9
235.9
237.52 238.14 234.53 54,400,593 0 0 0
^UPCOM
95.2
95.2
95.46 95.58 94.82 35,327,477 0 0 0
^VN30
1,287.8
1,287.8
1,285.65 1,289.78 1,279.24 166,024,000 0 0 0
^VNINDEX
1,245.1
1,245.1
1,247.23 1,248.73 1,236.97 602,295,248 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |