DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/09/2024

NGÀY: [ 30/09 ]    [ 27/09 ]    [ 26/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 20/09 ]    [ 19/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 13/09 ]    [ 12/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 06/09 ]    [ 05/09 ]    [ 04/09 ]    (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 20/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34
34
34 34 34 500 0 0 0
AAA
9.9
9.9
9.87 10.05 9.85 3,113,000 0 0 0
AAH
4
4
4 4.10 3.90 780,100 0 0 0
AAM
7.6
7.6
7.60 7.60 7.54 300 0 0 0
AAS
7.3
7.3
7.40 7.50 7.30 316,000 0 0 0
AAT
3.7
3.7
3.64 3.70 3.64 29,800 0 0 0
AAV
6.7
6.7
6.70 6.90 6.60 411,100 0 0 0
ABB
7.7
7.7
7.60 7.80 7.60 1,430,700 0 0 0
ABC
11.1
11.1
11.20 11.30 11 25,200 0 0 0
ABI
24
24
23.70 24 23.60 48,100 0 0 0
ABR
14
14
13.50 14 13.50 5,000 0 0 0
ABS
4.4
4.4
4.38 4.43 4.35 296,800 0 0 0
ABT
41.3
41.3
40.55 41.30 40 2,500 0 0 0
ABW
8.8
8.8
8.70 8.90 8.70 197,400 0 0 0
ACB
25.7
25.7
24.90 25.80 24.90 34,310,900 0 0 0
ACC
13.8
13.8
13.75 13.80 13.75 1,600 0 0 0
ACE
35
35
34.80 35.40 33.60 15,900 0 0 0
ACL
11.9
11.9
12 12 11.75 3,900 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 122,600 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
108
108
106.10 108.50 106.10 229,300 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
12.4
12.4
12.40 12.40 12.40 200 0 0 0
ADS
10.0
10.0
10 10.15 9.98 181,400 0 0 0
AFX
7.6
7.6
7.70 7.70 7.50 42,100 0 0 0
AG1
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 100 0 0 0
AGG
16.6
16.6
16.90 16.90 16.40 556,500 0 0 0
AGM
4.5
4.5
5.16 5.16 4.50 1,518,700 0 0 0
AGP
39.9
39.9
39.90 39.90 39.80 1,100 0 0 0
AGR
17.8
17.8
18.03 18.13 17.74 783,600 0 0 0
AGX
72.5
72.5
72.50 72.50 72.50 0 0 0 0
AIC
11
11
11.70 11.70 11 600 0 0 0
ALT
12.8
12.8
13.43 13.43 12.59 900 0 0 0
ALV
6.4
6.4
6.20 6.40 6.20 9,700 0 0 0
AMC
16.2
16.2
17 17 15.90 300 0 0 0
AME
5.6
5.6
5.60 5.60 5.60 200 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10
10
9.90 10 9.60 134,000 0 0 0
AMV
2.9
2.9
2.90 3 2.90 265,800 0 0 0
ANT
17.7
17.7
17.80 17.80 17.70 4,200 0 0 0
ANV
32.2
32.2
32.35 32.35 32.10 580,700 0 0 0
APF
58.7
58.7
58.50 59 58.50 1,900 0 0 0
APG
9.9
9.9
9.83 9.98 9.83 87,500 0 0 0
APH
6.3
6.3
6.27 6.35 6.27 676,500 0 0 0
API
8.5
8.5
8.80 9 8.50 872,800 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6.1
6.1
6.10 6.10 6.10 500 0 0 0
APS
7
7
7.20 7.30 7 436,400 0 0 0
APT
3
3
3 3 3 200 0 0 0
ARM
28
28
28 28 28 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.1
19.1
19.15 19.15 19.10 200 0 0 0
ASM
9.2
9.2
9.21 9.24 9.18 879,500 0 0 0
ASP
4.2
4.2
4.19 4.20 4.16 13,600 0 0 0
AST
56.4
56.4
56.60 57 56.20 5,300 0 0 0
ATA
0.7
0.7
0.60 0.70 0.50 41,400 0 0 0
ATB
0.6
0.6
0.50 0.70 0.50 436,600 0 0 0
ATG
2.9
2.9
3 3 2.90 141,600 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
51
51
53.10 53.10 51 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.9
11.9
11.80 11.90 11.80 4,100 0 0 0
BAF
20.8
20.8
20.90 21.10 20.60 5,778,600 0 0 0
BAL
10
10
10 10 10 200 0 0 0
BAX
39.3
39.3
38.20 39.30 38.20 200 0 0 0
BBC
50
50
50 50 50 100 0 0 0
BBH
13.1
13.1
13.10 13.10 13.10 7,600 0 0 0
BBM
10
10
10 10 10 300 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 900 0 0 0
BCA
12.1
12.1
12.40 13 12.10 62,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.90 43,200 0 0 0
BCE
5.8
5.8
5.75 5.80 5.75 28,400 0 0 0
BCF
35.5
35.5
37.50 37.50 35.10 4,500 0 0 0
BCG
6.4
6.4
6.50 6.53 6.42 4,842,400 0 0 0
BCM
71.3
71.3
72.50 72.50 71.30 371,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BCR
5.2
5.2
5.40 5.40 5.20 1,871,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35 35.30 35 2,200 0 0 0
BDT
8.2
8.2
8 8.30 8 98,500 0 0 0
BDW
26.5
26.5
25.60 27 25.60 700 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
33
33
33 33 33 0 0 0 0
BFC
43.4
43.4
44.50 44.65 43.35 1,010,100 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 0 0 0 0
BHC
2
2
2 2 2 3,100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
BHK
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BHN
38.1
38.1
38 38.10 38 1,700 0 0 0
BHP
6.3
6.3
6.20 6.30 6.20 200 0 0 0
BIC
31.2
31.2
30.40 31.35 30.40 51,700 0 0 0
BID
49.1
49.1
49.50 49.90 49.05 2,652,200 0 0 0
BIG
7.2
7.2
7.30 7.30 7.10 12,800 0 0 0
BIO
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BKG
3.5
3.5
3.57 3.58 3.53 71,800 0 0 0
BLI
9.5
9.5
9.40 9.80 9.40 51,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.4
43.4
43.40 43.50 43.40 2,600 0 0 0
BMC
21.0
21.0
20.60 20.95 20.50 49,500 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
20.7
20.7
20.73 20.95 20.73 85,300 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
122.6
122.6
122 124 121.90 134,300 0 0 0
BMS
9
9
9.30 9.30 9 141,900 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
12.3
12.3
12.30 12.40 12.20 54,500 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 2.50 293,200 0 0 0
BPC
9.9
9.9
8.80 9.90 8.80 200 0 0 0
BQB
3.4
3.4
3.30 3.40 3.30 600 0 0 0
BRC
12.6
12.6
12.50 12.60 12.40 1,500 0 0 0
BRR
19
19
20 20 19 5,600 0 0 0
BRS
23.4
23.4
23.40 23.40 23.40 500 0 0 0
BSA
22.3
22.3
22.30 22.30 22.30 400 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
48.4
48.4
49.90 49.90 48.40 710,100 0 0 0
BSL
9.6
9.6
9.70 9.70 9.60 7,700 0 0 0
BSP
9.8
9.8
9.70 9.80 9.30 4,200 0 0 0
BSQ
20.8
20.8
20.80 20.80 20.80 0 0 0 0
BSR
23.9
23.9
23.50 24.20 23.40 10,809,900 0 0 0
BST
15
15
15 15 15 0 0 0 0
BT1
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 1,200 0 0 0
BTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BTH
28.9
28.9
28.90 28.90 28.90 100 0 0 0
BTN
2.7
2.7
2.70 2.80 2.70 49,600 0 0 0
BTP
12.8
12.8
12.81 12.81 12.61 9,600 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 500 0 0 0
BTT
38.8
38.8
38.80 38.80 38.80 300 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BTW
48.6
48.6
48.60 48.60 48.60 0 0 0 0
BVB
11.4
11.4
11.30 11.50 11.30 1,532,200 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 26,200 0 0 0
BVH
43.1
43.1
43 43.20 42.65 745,600 0 0 0
BVL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
41.4
41.4
37.77 42.87 37.77 913,800 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47
47
47.50 47.50 46.60 205,000 0 0 0
BWS
33.9
33.9
33.50 33.90 33.50 6,400 0 0 0
BXH
14.6
14.6
14.60 14.60 14.60 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 100 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.50 17.50 17.25 9,200 0 0 0
C47
6.1
6.1
6.21 6.24 6.10 69,200 0 0 0
C4G
8.9
8.9
8.90 9.10 8.90 331,200 0 0 0
C69
8.2
8.2
7.90 8.20 7.80 571,800 0 0 0
C92
3.5
3.5
3.50 3.50 3.40 4,800 0 0 0
CAB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 153,600 0 0 0
CAG
7.9
7.9
7.80 7.90 7.50 4,700 0 0 0
CAN
41.5
41.5
36 41.50 36 2,000 0 0 0
CAP
48.7
48.7
48 49.40 48 39,400 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CAT
18.2
18.2
18.20 18.60 18.20 4,300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CBS
35.4
35.4
35.50 35.50 35.10 8,300 0 0 0
CC1
16.7
16.7
16.40 16.70 16 31,000 0 0 0
CC4
13.5
13.5
13.45 13.45 13.45 0 0 0 0
CCA
15
15
15 15 15 500 0 0 0
CCI
20.1
20.1
20.05 20.05 20.05 100 0 0 0
CCL
9.1
9.1
9.18 9.29 9.06 366,100 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13
13
13 13 13 0 0 0 0
CCT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.5
17.5
17.50 17.50 17.35 484,600 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CDN
29.6
29.6
29.50 29.60 29.30 8,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.40 42,700 0 0 0
CDP
10.1
10.1
10.10 10.20 10.10 7,200 0 0 0
CDR
13
13
12.80 13 12.80 5,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CEN
2
2
1.80 2 1.80 302,700 0 0 0
CEO
15.7
15.7
15.80 16.10 15.50 5,667,400 0 0 0
CET
5.1
5.1
5.10 5.30 4.90 64,500 0 0 0
CFM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFV
20.9
20.9
20.90 20.90 20.90 0 0 0 0
CGV
3.1
3.1
2.90 3.10 2.90 1,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CHP
32.9
32.9
33.80 33.80 32.80 19,500 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CI5
6.2
6.2
5.40 6.70 5.40 5,700 0 0 0
CIA
10
10
9.80 10 9.80 3,700 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.33 5.60 5.33 147,700 0 0 0
CII
15.2
15.2
15.35 15.40 15.20 2,064,200 0 0 0
CIP
2.6
2.6
3 3 2.60 2,600 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
45.9
45.9
46 46.40 45.70 5,200 0 0 0
CKD
22.2
22.2
22.77 22.77 22.21 1,500 0 0 0
CKG
26.7
26.7
26.50 26.70 26.50 851,900 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.1
44.1
44.90 44.90 44.05 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.8
22.8
22.80 22.80 22.80 100 0 0 0
CLL
38.5
38.5
38.50 38.50 38.30 1,200 0 0 0
CLM
76
76
76 76 76 0 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.4
15.4
15.60 15.60 15.40 54,300 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CMD
21.2
21.2
21 21.20 21 200 0 0 0
CMF
298
298
290 298 290 800 0 0 0
CMG
52.1
52.1
53 53.30 52.10 650,700 0 0 0
CMI
1
1
1 1 0.90 4,200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.3
8.3
7.50 8.30 7.30 41,000 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
10
10
9.90 10.50 9.90 206,300 0 0 0
CMT
13.8
13.8
13.80 13.90 13.80 1,600 0 0 0
CMV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMX
8.2
8.2
8.30 8.31 8.16 208,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.4
31.4
31.40 31.40 31.40 500 0 0 0
CNG
35.1
35.1
35.50 35.55 35 218,000 0 0 0
CNN
40.5
40.5
40.50 40.50 40.50 100 0 0 0
CNT
16
16
16.10 16.20 16 7,200 0 0 0
COM
28.8
28.8
27.50 28.80 27.50 2,100 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
18
18
18.90 18.90 18 4,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.20 4.10 15,400 0 0 0
CQN
27.4
27.4
27.40 27.40 27.40 1,100 0 0 0
CQT
9
9
9 9 9 2,900 0 0 0
CRC
6.6
6.6
6.58 6.61 6.50 29,000 0 0 0
CRE
7
7
7 7.05 6.98 50,200 0 0 0
CSC
28.1
28.1
28.30 28.60 28.10 50,000 0 0 0
CSI
27
27
27 27.80 26.50 46,000 0 0 0
CSM
12.5
12.5
12.55 12.55 12.45 134,900 0 0 0
CST
25.1
25.1
25.20 25.30 25 34,400 0 0 0
CSV
39.3
39.3
39 40.85 39 4,797,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.10 20.10 20.10 2,600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.7
61.7
62.20 62.50 61.50 451,200 0 0 0
CTF
30.3
30.3
30.10 30.30 30 142,900 0 0 0
CTG
36
36
36.05 36.65 35.95 13,164,300 0 0 0
CTI
15.1
15.1
15.50 15.55 15.10 238,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.5
37.5
37 37.50 33.50 627,100 0 0 0
CTR
130.0
130.0
132.11 132.69 128.97 486,400 0 0 0
CTS
39.5
39.5
40.45 40.45 39.50 1,205,600 0 0 0
CTT
16
16
16 16 16 100 0 0 0
CTW
31
31
31 31 31 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.4
25.4
26.70 26.70 25.40 500 0 0 0
CX8
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CYC
4
4
4 4 4 100 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 300 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
42.3
42.3
42.65 42.80 42.30 58,600 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.3
20.3
20.80 20.80 20 400 0 0 0
DAE
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.2
3.2
3.14 3.17 3.13 108,100 0 0 0
DAN
30
30
30 30 30 3,100 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
7.8
7.8
7.96 8 7.80 2,300 0 0 0
DBC
30.2
30.2
30.35 30.35 29.85 6,044,800 0 0 0
DBD
42.7
42.7
42 42.85 42 769,500 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13.1
13.1
13 13.20 13 18,100 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 300 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC4
11.0
11.0
11.10 11.20 10.95 288,100 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DCL
27.2
27.2
27.55 28 26.85 277,500 0 0 0
DCM
37.9
37.9
37.90 38.50 37.75 4,433,400 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.80 0.80 0.70 1,852,900 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 4,500 0 0 0
DDG
3.1
3.1
3.20 3.20 3.10 316,800 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.60 8,300 0 0 0
DDN
7.8
7.8
7.90 7.90 7.80 3,700 0 0 0
DDV
17.7
17.7
17.90 18 17.60 620,100 0 0 0
DFC
21
21
21 21 21 100 0 0 0
DFF
2.3
2.3
2.60 2.60 2.30 1,403,000 0 0 0
DGC
115.3
115.3
115.60 117.90 115.10 2,980,400 0 0 0
DGT
6.7
6.7
6.70 6.90 6.70 116,200 0 0 0
DGW
47.9
47.9
48 48.05 47.70 1,239,100 0 0 0
DHA
40.5
40.5
40.25 40.60 40.25 25,600 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 1,600 0 0 0
DHC
37.6
37.6
37.55 37.70 37.50 77,300 0 0 0
DHD
26.2
26.2
26 26.20 26 3,000 0 0 0
DHG
107.9
107.9
108.60 108.70 107.50 12,100 0 0 0
DHM
8.7
8.7
8.70 8.71 8.50 34,100 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
71.8
71.8
71 72.40 70.60 26,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 36,100 0 0 0
DID
4.2
4.2
4.40 4.40 4 4,700 0 0 0
DIG
22.8
22.8
23.10 23.10 22.65 7,578,000 0 0 0
DIH
16.2
16.2
16.20 16.20 16.20 100 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.8
7.8
7.40 7.90 7.40 2,746,000 0 0 0
DLD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DLG
1.7
1.7
1.70 1.73 1.69 1,196,400 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
66
66
66 66 66 900 0 0 0
DMN
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DMS
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
59.0
59.0
59.00 59.00 59.00 0 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DNE
10
10
10 10 10 100 0 0 0
DNH
53.3
53.3
53.30 53.30 53.30 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
36.2
36.2
36.30 36.30 36.20 2,300 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
37
37
38.70 38.70 36.10 1,100 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.3
63.3
64 64 63.30 20,800 0 0 0
DPG
56.5
56.5
56.90 57.10 56.20 864,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.5
35.5
35.80 36.15 35.35 3,219,600 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42
42
42.70 43.30 41.90 714,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.60 13.60 13.50 23,200 0 0 0
DRC
32.1
32.1
32.25 32.55 32.10 442,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8 10,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.50 11.80 11.40 507,700 0 0 0
DRL
62.9
62.9
63.60 63.60 62.90 11,300 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DSC
21.9
21.9
22 22.30 21.60 60,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSN
55.2
55.2
55.10 55.20 55 2,900 0 0 0
DSP
11.6
11.6
10.50 11.60 10.50 300 0 0 0
DST
3.1
3.1
3.10 3.20 3.10 80,800 0 0 0
DTA
3.9
3.9
4.12 4.12 3.81 15,700 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
DTD
25.5
25.5
25.60 26.50 25.20 641,600 0 0 0
DTE
4.7
4.7
5 6.30 4.70 2,400 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.5
2.5
2.60 2.70 2.50 55,200 0 0 0
DTK
12.5
12.5
12.40 12.90 12 20,200 0 0 0
DTL
12
12
12 12 12 200 0 0 0
DTP
164.4
164.4
164.40 164.40 164.40 0 0 0 0
DTT
19.0
19.0
18.95 18.95 18.95 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
9
9
9 9 9 0 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 391,100 0 0 0
DVM
9.9
9.9
9.90 9.90 9.70 562,700 0 0 0
DVN
25.6
25.6
26 26 25.40 125,600 0 0 0
DVP
74.4
74.4
74.90 75 74.40 2,700 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
12.5
12.5
12.50 12.50 12.50 300 0 0 0
DWS
12.6
12.6
12.61 12.61 12.61 100 0 0 0
DXG
15.6
15.6
15.90 16 15.55 11,019,300 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.5
11.5
11.60 11.60 11.30 90,400 0 0 0
DXS
5.9
5.9
6.08 6.08 5.90 393,000 0 0 0
DXV
3.9
3.9
3.85 3.85 3.84 2,200 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.9
6.9
6.88 6.88 6.88 0 0 0 0
EBS
11.1
11.1
10.90 11.10 10.90 600 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
2.2
2.2
2.30 2.30 2.20 4,100 0 0 0
EIB
17.2
17.2
17.30 17.35 17.10 2,835,500 0 0 0
EIC
21.5
21.5
21.70 21.70 21.50 800 0 0 0
EID
28
28
27.90 28 27.90 6,800 0 0 0
EIN
3.1
3.1
3 3.30 3 23,000 0 0 0
ELC
24.6
24.6
24.70 24.70 24.40 688,000 0 0 0
EME
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
28.2
28.2
28.30 28.30 26.10 800 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 100 0 0 0
EVE
11.2
11.2
11.30 11.30 11.20 42,500 0 0 0
EVF
11.5
11.5
11.65 11.85 11.50 15,424,800 0 0 0
EVG
7.2
7.2
7.07 7.29 7.05 2,022,100 0 0 0
EVS
6.7
6.7
6.80 6.90 6.50 99,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.37 3.37 3.31 9,200 0 0 0
FCN
13
13
12.90 13.05 12.90 548,400 0 0 0
FCS
8.9
8.9
8.20 8.90 8.20 700 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
14.5
14.5
14.50 14.50 13.80 4,000 0 0 0
FID
1.2
1.2
1.30 1.30 1.20 504,000 0 0 0
FIR
6.4
6.4
6.44 6.44 6.29 862,800 0 0 0
FIT
4.4
4.4
4.46 4.53 4.38 889,700 0 0 0
FMC
47
47
46.80 47.35 46.80 31,900 0 0 0
FOC
88.1
88.1
89.90 89.90 88.10 22,000 0 0 0
FOX
91.2
91.2
92 92.70 91 42,000 0 0 0
FPT
135.3
135.3
136.30 137 135 3,719,700 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
178.9
178.9
181.40 181.50 178.90 698,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44.1
44.1
41 44.10 41 5,400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.90 0.70 405,600 0 0 0
FTS
44.8
44.8
45.30 45.30 44.50 4,558,700 0 0 0
G20
0.5
0.5
0.50 0.60 0.40 81,000 0 0 0
G36
7
7
7.10 7.10 6.90 345,100 0 0 0
GAS
73.1
73.1
73.60 73.80 73 998,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.2
21.2
21.20 21.20 21.20 0 0 0 0
GDA
27.6
27.6
27.70 28 27.40 300,400 0 0 0
GDT
28.1
28.1
28.20 28.55 28 21,500 0 0 0
GDW
27.8
27.8
27.80 27.80 27.80 100 0 0 0
GEE
32.9
32.9
32.85 33.15 32.50 6,300 0 0 0
GEG
11.6
11.6
11.50 11.95 11.50 806,000 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.0
21.0
20.95 21.10 20.85 7,002,100 0 0 0
GGG
3.4
3.4
2.90 3.40 2.90 7,000 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
29.8
29.8
29.70 29.80 29.60 6,000 0 0 0
GIC
14.5
14.5
14.20 14.50 14 800 0 0 0
GIL
31.2
31.2
31.05 31.60 31.05 351,100 0 0 0
GKM
24.5
24.5
24.50 25 24.50 60,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28
28
28 28 28 100 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.49 8.49 8.20 63,900 0 0 0
GMD
78.4
78.4
78.10 78.80 78.10 679,000 0 0 0
GMH
9.0
9.0
8.99 8.99 8.99 300 0 0 0
GMX
18.5
18.5
18.50 18.50 18.50 500 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
4
4
4.08 4.08 3.92 261,300 0 0 0
GSM
22.2
22.2
22.20 22.20 22.20 0 0 0 0
GSP
13.1
13.1
12.90 13.10 12.80 259,000 0 0 0
GTA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GTD
10.4
10.4
10.40 10.40 10.40 100 0 0 0
GTS
12
12
12.50 12.50 12 1,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.6
35.6
36.30 36.30 35.50 2,374,700 0 0 0
GVT
78
78
78 78 78 4,000 0 0 0
H11
5.5
5.5
5.20 5.50 5.20 11,700 0 0 0
HAC
13
13
13.30 13.30 13 1,700 0 0 0
HAD
15.3
15.3
15.30 15.30 15.30 700 0 0 0
HAF
15.9
15.9
19 19 15.70 1,200 0 0 0
HAG
10.7
10.7
10.60 10.75 10.60 4,993,400 0 0 0
HAH
40.1
40.1
40.50 40.50 40.05 1,779,100 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11.1
11.1
10.60 11.10 10.60 2,500 0 0 0
HAP
4.2
4.2
4.24 4.27 4.20 32,900 0 0 0
HAR
3.7
3.7
3.64 3.70 3.60 64,700 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 5,000 0 0 0
HAT
44
44
44.20 44.20 43.80 1,100 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
16.8
16.8
16.90 17 16.80 598,600 0 0 0
HBC
5.4
5.4
5.50 5.60 5.30 1,368,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 3,900 0 0 0
HBS
8.2
8.2
8.20 8.30 8.10 104,000 0 0 0
HC1
6.5
6.5
6.49 6.49 6.49 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.9
11.9
11.99 12.08 11.90 24,800 0 0 0
HCD
10.4
10.4
10.35 10.40 10.30 93,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.7
30.7
30.90 30.95 30.50 10,913,800 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19.9
19.9
19.30 19.90 19.30 300 0 0 0
HD6
14.1
14.1
14.20 14.20 14 14,800 0 0 0
HD8
9
9
9 9 9 0 0 0 0
HDA
3.9
3.9
4 4 3.80 11,700 0 0 0
HDB
27.1
27.1
26.90 27.20 26.85 8,364,200 0 0 0
HDC
24.9
24.9
25.20 25.45 24.85 1,399,600 0 0 0
HDG
28.7
28.7
29 29.10 28.55 4,096,600 0 0 0
HDM
33
33
33 33 33 3,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15
15
15 15 15 0 0 0 0
HEC
61
61
60.50 61.50 60.50 500 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
30.5
30.5
30.50 30.50 30.50 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.10 8.20 8.10 1,100 0 0 0
HFC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
68
68
68 68 68 200 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.4
9.4
9.35 9.40 9.33 167,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.95 8.95 8.74 991,300 0 0 0
HHV
12.1
12.1
12.25 12.25 12.05 3,659,500 0 0 0
HID
2.7
2.7
2.70 2.73 2.68 57,700 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 2,300 0 0 0
HII
4.9
4.9
4.85 4.95 4.85 55,500 0 0 0
HIO
12
12
11.20 12.30 11.10 217,700 0 0 0
HJC
5.8
5.8
5.80 5.90 5.70 23,800 0 0 0
HJS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 234,600 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300.1
300.1
262 300.10 262 400 0 0 0
HLC
12.6
12.6
12.80 12.80 12.40 1,400 0 0 0
HLD
26.7
26.7
26.60 26.80 26.60 11,300 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.7
10.7
10.75 10.80 10.60 16,500 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
15
15
13.90 15 13.90 2,000 0 0 0
HMR
13.2
13.2
12.40 13.20 12.10 193,900 0 0 0
HMS
32.6
32.6
32.60 32.60 32.60 0 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.6
13.6
13.90 13.90 13.60 9,900 0 0 0
HNF
27.6
27.6
27.60 27.60 27.60 1,500 0 0 0
HNG
4.6
4.6
4.60 4.70 4.50 3,016,400 0 0 0
HNI
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HNM
8.8
8.8
8.80 8.80 8.70 107,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 24 500 0 0 0
HPG
25.7
25.7
25.50 26.05 25.45 44,588,800 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
74
74
73 74 72 600 0 0 0
HPT
20
20
20 20 20 1,500 0 0 0
HPW
21
21
21 21 21 0 0 0 0
HPX
5.2
5.2
5.25 5.25 5.15 650,100 0 0 0
HQC
3.5
3.5
3.46 3.52 3.44 3,344,900 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
11.6
11.6
11.90 11.90 11.50 16,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.3
20.3
20.40 20.70 20.30 15,037,800 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.5
4.5
4.60 4.60 4.45 115,500 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.7
3.7
3.70 3.70 3.60 72,700 0 0 0
HT1
12
12
12.10 12.15 12 706,400 0 0 0
HTC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4.10 200 0 0 0
HTG
43.1
43.1
43.60 43.65 43 8,100 0 0 0
HTI
16.1
16.1
16 16.05 15.95 15,600 0 0 0
HTL
18.7
18.7
18.60 18.70 18.60 1,500 0 0 0
HTM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HTN
9.1
9.1
9.25 9.25 9.09 193,100 0 0 0
HTP
3.1
3.1
3.20 3.20 3 459,000 0 0 0
HTT
1.3
1.3
1.30 1.40 1.30 56,300 0 0 0
HTV
9.3
9.3
9.31 9.31 9.31 100 0 0 0
HU1
6.1
6.1
6.11 6.11 6.10 7,700 0 0 0
HU4
11.7
11.7
12.20 12.20 11.70 17,800 0 0 0
HU6
5.9
5.9
7.20 7.30 5.90 38,400 0 0 0
HUB
17.4
17.4
17.45 17.45 17.30 34,900 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.8
16.8
16.60 16.80 16.50 1,546,400 0 0 0
HVA
6.4
6.4
6.70 6.80 6.20 153,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.73 8.76 8.51 289,400 0 0 0
HVN
21.8
21.8
21.80 22.15 21.45 1,208,800 0 0 0
HVT
83.4
83.4
82.90 83.40 82.90 4,300 0 0 0
HVX
2.6
2.6
2.72 2.73 2.56 22,700 0 0 0
HWS
16.7
16.7
16.70 16.70 16.50 900 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
26.5
26.5
26.50 26.50 26.50 100 0 0 0
ICF
3.5
3.5
3.40 3.60 3.40 7,300 0 0 0
ICG
7.2
7.2
7.20 7.30 7 1,300 0 0 0
ICI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ICN
46.9
46.9
46.90 47.70 46.90 5,200 0 0 0
ICT
12
12
12.10 12.10 11.85 9,700 0 0 0
IDC
58.5
58.5
58.90 59.30 58.40 883,400 0 0 0
IDI
9.3
9.3
9.45 9.46 9.33 937,100 0 0 0
IDJ
6.5
6.5
6.60 6.70 6.40 772,100 0 0 0
IDP
250
250
269 269 250 4,200 0 0 0
IDV
37.4
37.4
37.50 37.60 37.40 24,900 0 0 0
IFS
28.5
28.5
28.40 29 28.40 4,400 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.4
13.4
13.50 13.55 13.36 1,701,100 0 0 0
ILA
4.4
4.4
4.43 4.43 4.34 20,400 0 0 0
ILB
32.9
32.9
32.85 33.75 32.85 10,900 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
51.3
51.3
52.40 52.50 50.90 229,500 0 0 0
IN4
23.5
23.5
23.50 23.50 23.50 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
11
11
11 11 11 100 0 0 0
INN
53
53
53 53 53 1,500 0 0 0
IPA
13.3
13.3
13.40 13.50 13.20 208,500 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
25.0
25.0
24.82 25.30 22.31 7,000 0 0 0
IST
36.4
36.4
36 36.40 36 600 0 0 0
ITA
2.8
2.8
2.86 2.86 2.77 1,436,200 0 0 0
ITC
11.5
11.5
11.45 11.60 11.40 426,300 0 0 0
ITD
12.1
12.1
12 12.20 11.90 74,500 0 0 0
ITQ
3.1
3.1
3.10 3.30 3.10 150,200 0 0 0
ITS
3.8
3.8
3.90 4.10 3.80 39,300 0 0 0
IVS
10.2
10.2
10.30 10.30 10 69,600 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 68,400 0 0 0
JVC
3.3
3.3
3.31 3.35 3.31 165,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.7
26.7
26.90 27.15 26.50 4,419,300 0 0 0
KCB
8
8
8.10 8.10 8 600 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
53.2
53.2
54.80 54.80 53.20 1,111,100 0 0 0
KDH
37.9
37.9
38.25 38.25 37.80 7,831,100 0 0 0
KDM
16.6
16.6
15.60 16.60 15.60 8,100 0 0 0
KGM
7.6
7.6
7.60 7.60 7.40 7,500 0 0 0
KHD
7
7
7 7 7 2,400 0 0 0
KHG
5.4
5.4
5.41 5.49 5.33 2,389,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.70 9.70 9.69 1,800 0 0 0
KHS
11.4
11.4
11.50 11.50 11.40 1,200 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
KLB
13.2
13.2
13.20 13.30 13.20 124,200 0 0 0
KMR
3.2
3.2
3.22 3.24 3.20 54,600 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.6
39.6
39.50 39.55 39.30 345,200 0 0 0
KPF
2.4
2.4
2.48 2.48 2.35 196,800 0 0 0
KSB
18.5
18.5
18.50 18.60 18.35 1,293,300 0 0 0
KSD
4.8
4.8
4.90 5 4.80 21,100 0 0 0
KSF
40.5
40.5
40.60 40.70 40.50 20,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.20 3.30 3.10 152,200 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 500 0 0 0
KTC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
43
43
42.50 43 41.50 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
29.7
29.7
29.90 30.10 29.70 45,400 0 0 0
L18
34.3
34.3
34.80 34.80 34.10 9,600 0 0 0
L40
26.8
26.8
26.80 26.80 26.80 3,500 0 0 0
L44
0.8
0.8
0.70 0.90 0.70 3,800 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 7,600 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17
17
17 17 17 500 0 0 0
LAI
36.4
36.4
37.60 37.60 35.80 27,200 0 0 0
LAS
23
23
22.90 23.70 22.90 1,322,000 0 0 0
LAW
23.5
23.5
23.50 23.50 23.50 400 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
19.9
19.9
19.90 19.90 19.90 7,500 0 0 0
LBM
27.1
27.1
26.60 27.05 26.45 62,300 0 0 0
LCC
1
1
1 1 1 500 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.95 11 10.75 1,342,800 0 0 0
LCM
1.2
1.2
1.20 1.30 1.20 160,700 0 0 0
LDG
1.8
1.8
1.79 1.82 1.79 696,000 0 0 0
LDP
18
18
17.40 18 17.40 200 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.5
6.5
7.50 7.50 6.40 400 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.67 2.69 2.65 30,400 0 0 0
LGM
12
12
12 12 12 500 0 0 0
LHC
72.9
72.9
72.90 72.90 71.50 33,800 0 0 0
LHG
37.2
37.2
37.90 37.90 37.15 123,100 0 0 0
LIC
24
24
25.90 25.90 24 3,900 0 0 0
LIG
3.2
3.2
3.40 3.40 3.20 604,300 0 0 0
LIX
35.8
35.8
35.75 35.90 35.60 23,300 0 0 0
LKW
30
30
30 30 30 5,700 0 0 0
LLM
13.5
13.5
12.60 13.50 12.60 1,200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.8
15.8
14.90 15.75 14.90 600 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.90 0.90 0.80 95,700 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
LNC
10.0
10.0
9.96 9.96 9.96 0 0 0 0
LO5
1.2
1.2
1.40 1.40 1.20 1,000 0 0 0
LPB
31.2
31.2
31 31.45 30.90 4,279,500 0 0 0
LPT
7.5
7.5
7.90 7.90 7.40 9,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
9 9.30 8.80 9,100 0 0 0
LSS
12.2
12.2
12.30 12.40 12.15 609,000 0 0 0
LTC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
LTG
14.1
14.1
14.40 14.50 13.90 1,246,000 0 0 0
M10
22.5
22.5
23.90 23.90 21.50 4,500 0 0 0
MA1
62
62
62 62 62 0 0 0 0
MAC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
MAS
34
34
34 34 34 100 0 0 0
MBB
24.8
24.8
24.55 25 24.55 26,323,600 0 0 0
MBG
3.3
3.3
3.40 3.50 3.30 137,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.4
28.4
28.50 28.90 28.20 3,690,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9
9
8.70 9 8.70 4,400 0 0 0
MCH
193.8
193.8
198.21 198.21 191.75 88,200 0 0 0
MCM
36.8
36.8
37 37 36.60 30,600 0 0 0
MCO
9.4
9.4
9.40 9.40 9.40 31,300 0 0 0
MCP
28.3
28.3
28 28.30 28 5,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.20 2,100 0 0 0
MDF
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MDG
11.5
11.5
11.45 11.45 11.45 0 0 0 0
MEC
5.5
5.5
4.80 5.50 4.80 800 0 0 0
MED
25.6
25.6
25.60 25.90 25.60 2,600 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
30.80 31.40 30.10 28,000 0 0 0
MGC
6.5
6.5
6.50 6.50 6.50 2,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 300 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
35.2
35.2
35.10 35.20 35.10 200 0 0 0
MHC
7.2
7.2
7.16 7.30 7.16 85,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
14 16 14 2,700 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.7
16.7
16.45 16.65 16.35 318,900 0 0 0
MKP
30.9
30.9
30.90 30.90 30.90 100 0 0 0
MKV
9
9
9 9 9 400 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 13.90 9,100 0 0 0
MML
25.7
25.7
25.90 26.10 25.40 21,900 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.30 16.30 16.10 81,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 216,600 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
21
21
21 21 21 0 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
11.6
11.6
11.60 11.70 11.50 6,842,800 0 0 0
MSH
47.6
47.6
48.50 48.50 47.60 81,800 0 0 0
MSN
74.7
74.7
75 75.70 74.60 4,014,300 0 0 0
MSR
12.2
12.2
12.30 12.40 12.20 124,900 0 0 0
MST
5.2
5.2
5.20 5.30 5.10 626,300 0 0 0
MTA
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 600 0 0 0
MTP
11.8
11.8
12 12 11.80 4,900 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 500 0 0 0
MTV
17
17
17 17 17 0 0 0 0
MVB
19.2
19.2
19.50 19.50 19.20 1,200 0 0 0
MVC
8.5
8.5
8.47 8.47 8.47 5,000 0 0 0
MVN
36.1
36.1
35.96 36.66 35.96 7,100 0 0 0
MWG
68
68
68.60 68.70 68 5,016,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.2
19.2
19.40 19.50 18.80 219,400 0 0 0
NAG
11.3
11.3
11 11.30 11 302,100 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
29.5
29.5
29.50 29.50 29.50 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.3
18.3
18 18.25 18 1,800 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 200 0 0 0
NBB
22
22
21.95 22.45 21.90 30,700 0 0 0
NBC
11
11
11 11.10 10.90 29,600 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 700 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
18
18
17.60 18 17.60 700 0 0 0
NBW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
NCG
10
10
10 10 10 5,400 0 0 0
NCS
26.1
26.1
26 26.10 26 600 0 0 0
NCT
115
115
115 115 113.50 13,600 0 0 0
ND2
35.2
35.2
35.20 35.20 35.20 100 0 0 0
NDC
145
145
145 145 145 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.20 9.30 9.20 104,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.20 6.20 6.10 700 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.4
5.4
5.43 5.43 5.34 32,500 0 0 0
NED
7.1
7.1
7 7.10 6.90 145,500 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
89.8
89.8
92 92 86.80 6,700 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
25.2
25.2
25.40 25.40 24.90 382,000 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.4
14.4
14.50 14.75 14.35 452,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.29 11.29 11.25 2,400 0 0 0
NHV
0.8
0.8
0.90 0.90 0.80 29,700 0 0 0
NJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
NKG
21.5
21.5
21.75 21.90 21.40 5,533,300 0 0 0
NLG
41.6
41.6
42.30 42.35 41.60 1,674,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.80 22.80 22.35 33,300 0 0 0
NNT
54.2
54.2
54.20 54.20 54.20 0 0 0 0
NO1
7.7
7.7
7.78 7.81 7.66 100,400 0 0 0
NOS
1
1
1.20 1.20 1 1,100 0 0 0
NQB
8
8
8 8 8 0 0 0 0
NQN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
2.7
2.7
2.80 2.80 2.70 452,800 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 500 0 0 0
NSC
79.2
79.2
80 80 79.20 2,200 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.4
5.4
5.50 5.50 5.30 42,000 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
10.9
10.9
10.20 10.90 10.20 2,100 0 0 0
NT2
20.0
20.0
20.20 20.20 19.95 218,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
190
190
189.80 191 189.60 3,200 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 0 0 0 0
NTL
19.9
19.9
20.36 20.41 19.80 3,106,900 0 0 0
NTP
66.4
66.4
67 67.50 65.70 648,900 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NTW
16.2
16.2
15 16.20 15 1,200 0 0 0
NUE
9
9
9 9 9 0 0 0 0
NVB
9.2
9.2
9.10 9.30 9.10 99,700 0 0 0
NVL
11.4
11.4
11.30 11.50 11.30 10,205,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8 8.10 7.80 33,200 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
5.2
5.2
4.80 5.20 4.80 22,000 0 0 0
OCB
11.7
11.7
11.70 11.75 11.60 1,142,000 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 6,600 0 0 0
ODE
44.3
44.3
44 44.40 44 21,900 0 0 0
OGC
4.4
4.4
4.42 4.51 4.41 185,900 0 0 0
OIL
13.6
13.6
13.40 13.70 13.30 1,755,600 0 0 0
ONE
5.2
5.2
5.20 5.20 5.10 2,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.6
23.6
24 24 23.55 3,600 0 0 0
ORS
12.7
12.7
12.75 12.90 12.65 1,676,900 0 0 0
PAC
41.9
41.9
41.85 42.00 41.80 19,300 0 0 0
PAI
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PAN
23.7
23.7
23.90 23.90 23.40 2,042,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3.5
3.5
3.60 3.60 3.40 48,800 0 0 0
PAT
88.2
88.2
88.10 89.10 88 17,200 0 0 0
PBC
7.1
7.1
7.20 7.20 7.10 51,600 0 0 0
PBP
13.7
13.7
13.80 13.80 13.50 4,700 0 0 0
PBT
10
10
10 10 10 0 0 0 0
PC1
28.9
28.9
29 29 28.65 2,001,400 0 0 0
PCC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
PCE
18.4
18.4
18.10 18.50 18 3,400 0 0 0
PCF
4.8
4.8
4.80 4.80 4.80 2,500 0 0 0
PCG
6
6
5.50 6 5.20 24,900 0 0 0
PCH
12
12
12.10 12.20 12 87,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12.6
12.6
12 12.60 12 1,200 0 0 0
PDB
9.1
9.1
9.20 9.20 9.10 3,300 0 0 0
PDC
5.4
5.4
5.80 5.80 5.40 700 0 0 0
PDN
111
111
111 111 111 0 0 0 0
PDR
22.2
22.2
22.70 22.80 22 12,056,500 0 0 0
PDV
15.2
15.2
15.30 15.40 15 91,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
42
42
42 42 42 100 0 0 0
PET
26.5
26.5
26.50 26.60 26.25 871,100 0 0 0
PFL
2.2
2.2
2.30 2.40 2.10 182,600 0 0 0
PGB
17.3
17.3
17.40 17.50 17.30 16,600 0 0 0
PGC
14.5
14.5
14.35 14.50 14.35 57,100 0 0 0
PGD
31.1
31.1
30.90 31.10 30.90 2,900 0 0 0
PGI
23.5
23.5
23.70 23.70 23.45 200 0 0 0
PGN
6.5
6.5
6.60 6.70 6.40 55,200 0 0 0
PGS
32.8
32.8
33.50 33.50 32.80 300 0 0 0
PGT
3.1
3.1
3.10 3.20 3 2,000 0 0 0
PGV
21.3
21.3
21.30 21.80 21.30 8,700 0 0 0
PHC
5.6
5.6
5.50 5.60 5.50 64,000 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
26.3
26.3
26.50 26.60 26.30 40,600 0 0 0
PHR
58.6
58.6
59.80 59.80 58.60 198,600 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.4
29.4
29.30 29.90 29.30 2,100 0 0 0
PIC
25
25
25 25 25 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PIT
5.4
5.4
5.50 5.50 5.40 13,000 0 0 0
PIV
3.3
3.3
3.30 3.50 3.10 161,500 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
23
23
20 23 20 1,200 0 0 0
PJT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
25.2
25.2
25.30 25.60 25.10 51,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.4
3.4
3.80 4 3.40 7,000 0 0 0
PLP
4.8
4.8
4.98 4.98 4.81 18,400 0 0 0
PLX
46
46
45.40 46.35 45.35 1,269,300 0 0 0
PMB
9.8
9.8
9.90 9.90 9.80 2,500 0 0 0
PMC
89.7
89.7
85.20 89.70 85.20 500 0 0 0
PMG
7.1
7.1
7.71 7.71 7.08 400 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PMS
33
33
33 33 32.10 1,800 0 0 0
PMT
6.7
6.7
7.20 7.20 6.30 18,800 0 0 0
PMW
33.1
33.1
33.10 33.10 33 3,000 0 0 0
PNC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.4
97.4
97.89 98.38 97.30 1,659,400 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 3,000 0 0 0
PNT
6.6
6.6
6.58 6.58 6.58 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
22
22
22 23 21.90 18,300 0 0 0
POT
17.3
17.3
17.50 17.50 17.30 5,500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 1,100 0 0 0
POW
12.6
12.6
12.60 12.75 12.50 5,232,400 0 0 0
PPC
12.3
12.3
12.35 12.40 12.25 261,700 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
29.5
29.5
29.50 29.70 29.30 29,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PPS
11.4
11.4
11.36 11.36 11.36 2,900 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.3
19.3
19.30 19.30 19.30 500 0 0 0
PRE
18.2
18.2
18.30 18.30 18.20 6,700 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.9
10.9
10.80 11.19 10.71 5,800 0 0 0
PSB
6.8
6.8
6.80 6.90 6.70 78,200 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
12.8
12.8
12.70 13 12.70 51,900 0 0 0
PSE
10
10
10 10 10 7,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.8
4.8
4.83 4.95 4.81 497,000 0 0 0
PSI
7.6
7.6
7.60 7.70 7.60 36,100 0 0 0
PSL
12.6
12.6
12.40 13.80 12.40 2,800 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
11
11
11.70 11.70 11 200 0 0 0
PSW
7.9
7.9
7.80 7.90 7.80 12,800 0 0 0
PTB
62
62
62.30 63 61.90 78,700 0 0 0
PTC
5.0
5.0
4.99 5.14 4.94 5,600 0 0 0
PTD
7.5
7.5
7.40 7.50 7.40 2,000 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 300 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
29.5
29.5
29.90 29.90 28.90 900 0 0 0
PTL
3.1
3.1
3.08 3.08 3.02 32,200 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 3,400 0 0 0
PTX
15.9
15.9
18.20 18.20 15.90 700 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 52,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.9
29.9
28.50 30.30 28.10 729,400 0 0 0
PVC
13.0
13.0
12.74 13.14 12.74 1,180,800 0 0 0
PVD
27.1
27.1
25.90 27.10 25.90 11,017,100 0 0 0
PVE
1.9
1.9
1.90 1.90 1.80 3,100 0 0 0
PVG
6.9
6.9
7 7 6.90 37,400 0 0 0
PVH
0.7
0.7
0.60 0.80 0.60 2,300 0 0 0
PVI
45.1
45.1
45.50 45.50 44.70 329,900 0 0 0
PVM
15.4
15.4
15.40 15.50 15.40 9,200 0 0 0
PVO
7.3
7.3
7.20 7.30 7 38,000 0 0 0
PVR
0.9
0.9
0.90 1 0.80 74,000 0 0 0
PVS
41.6
41.6
40.60 41.90 40.50 7,404,700 0 0 0
PVT
27.9
27.9
28 28.25 27.90 1,908,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.30 69,000 0 0 0
PVX
1.9
1.9
1.90 2 1.80 706,000 0 0 0
PVY
2.4
2.4
2.50 2.60 2.40 2,300 0 0 0
PWA
3.9
3.9
4.10 4.10 3.80 67,400 0 0 0
PWS
12
12
10.50 12 10.50 500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 5,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.3
2.3
2.30 2.30 2.30 24,000 0 0 0
PXL
13
13
12.80 13 12.80 75,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 9,000 0 0 0
PXS
3
3
3 3 2.90 151,100 0 0 0
PXT
2.9
2.9
3 3 2.90 23,900 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
QCG
6.6
6.6
6.84 6.90 6.60 1,254,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35.4
35.4
38.40 38.40 35.40 300 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
QNP
36.8
36.8
36.60 36.95 36.60 2,600 0 0 0
QNS
48
48
47.40 48 47.30 645,400 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
26.1
26.1
26.10 26.10 26.10 1,000 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
13.5
13.5
13.40 13.50 13.40 400 0 0 0
QTP
14.3
14.3
14.20 14.30 14.10 172,700 0 0 0
RAL
136.1
136.1
137 137.10 135.90 17,000 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.3
7.3
7.30 7.30 7.30 200 0 0 0
RCC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
RCD
2.6
2.6
2.60 2.60 2.60 100 0 0 0
RCL
12.6
12.6
12.30 12.60 12.30 5,500 0 0 0
RDP
2.4
2.4
2.40 2.42 2.37 293,100 0 0 0
REE
66.6
66.6
66.50 67.20 66.50 845,500 0 0 0
RIC
3.4
3.4
3.60 3.60 3.40 5,900 0 0 0
RTB
25.5
25.5
25.88 25.88 25.41 5,000 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
36.8
36.8
36.90 36.90 36.80 200 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
14
14
14 14 14 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.6
8.6
8.70 8.70 8.60 32,200 0 0 0
SAB
57.4
57.4
56.80 57.40 56.50 946,400 0 0 0
SAC
23.2
23.2
23.09 24.24 23.09 128,300 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.53 6.55 6.48 242,000 0 0 0
SAP
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SAS
29.5
29.5
28.30 29.50 28.30 15,900 0 0 0
SAV
21.5
21.5
21.70 21.70 21 79,700 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
30.4
30.4
30.10 30.75 30.05 1,700 0 0 0
SBB
19
19
19 19 18.90 42,200 0 0 0
SBD
7
7
7.10 7.10 7 18,500 0 0 0
SBG
11.7
11.7
11.42 11.72 11.19 330,200 0 0 0
SBH
51.8
51.8
51.80 51.80 51.80 0 0 0 0
SBL
7.1
7.1
7 7.10 7 400 0 0 0
SBM
29.1
29.1
29.09 29.09 29.09 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.4
5.4
5.40 5.50 5.30 437,300 0 0 0
SBT
13.3
13.3
13.30 13.35 13 4,484,600 0 0 0
SBV
10.3
10.3
10.45 10.45 9.96 800 0 0 0
SC5
16.4
16.4
17.10 17.10 16.40 3,600 0 0 0
SCC
2
2
2 2 2 1,000 0 0 0
SCG
65.5
65.5
65.30 65.60 65.20 42,700 0 0 0
SCI
10
10
9.90 10 9.80 14,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 10,000 0 0 0
SCL
28.3
28.3
28.20 28.50 28.20 7,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.54 5.55 5.46 1,095,200 0 0 0
SCS
80.8
80.8
82.10 82.10 80.80 132,500 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 200 0 0 0
SD6
3.1
3.1
3 3.10 3 10,400 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
12.10 12.20 12 89,800 0 0 0
SDA
5.4
5.4
5.50 5.50 5.30 69,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.7
1.7
1.70 1.70 1.70 27,200 0 0 0
SDG
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.2
17.2
17.40 17.40 17.20 1,000 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SDP
1.1
1.1
1 1.10 1 5,000 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
32.3
32.3
32.30 32.30 32.30 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SEA
41.5
41.5
42.46 42.46 39.10 58,200 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
21
21
21.10 21.10 21 700 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22.8
22.8
22.75 22.75 22.75 0 0 0 0
SFG
10.7
10.7
10.60 10.70 10.50 6,800 0 0 0
SFI
32.2
32.2
31.50 32.20 31.50 900 0 0 0
SFN
20.4
20.4
20.70 20.70 20.40 1,000 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 10,800 0 0 0
SGC
109.5
109.5
109 109.60 109 900 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
29.7
29.7
29.70 29.70 29.70 700 0 0 0
SGI
14.5
14.5
14.80 15 14.50 5,400 0 0 0
SGN
79.9
79.9
79.30 80.40 79.30 7,700 0 0 0
SGP
27.5
27.5
27.50 27.60 27 40,300 0 0 0
SGR
43.9
43.9
47.50 47.50 42.50 569,500 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
14.4
14.4
14.70 14.70 14.40 27,000 0 0 0
SHA
4.4
4.4
4.31 4.44 4.30 8,500 0 0 0
SHB
10.5
10.5
10.40 10.50 10.35 17,901,400 0 0 0
SHC
11
11
10.80 11 10.80 300 0 0 0
SHE
10
10
10.10 10.10 10 5,500 0 0 0
SHG
1.8
1.8
1.90 1.90 1.70 18,100 0 0 0
SHI
14.8
14.8
14.65 14.80 14.65 414,900 0 0 0
SHN
6.8
6.8
7 7 6.20 2,000 0 0 0
SHP
35.9
35.9
36.10 36.10 35.80 4,100 0 0 0
SHS
15.3
15.3
15.40 15.70 15.20 7,845,200 0 0 0
SID
13
13
13.10 13.10 13 1,000 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36
36
36 36 36 0 0 0 0
SJ1
10.8
10.8
10.90 11.10 10.80 900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.80 15.70 48,800 0 0 0
SJE
23.6
23.6
24 24.50 23.50 98,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.7
14.7
14.70 14.70 14.60 1,000 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 10,800 0 0 0
SJS
67.5
67.5
67.20 67.70 66.90 22,100 0 0 0
SKG
12.6
12.6
12.50 12.65 12.40 220,900 0 0 0
SKH
26.9
26.9
26.87 26.87 26.87 5,800 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36
36
36 36 35.80 2,000 0 0 0
SLS
187.1
187.1
187.18 187.72 185.46 29,000 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 0 0 0 0
SMB
35.9
35.9
35.70 35.95 35.70 8,900 0 0 0
SMC
8.2
8.2
8.35 8.35 8.21 827,600 0 0 0
SMN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SMT
5.3
5.3
5.10 5.30 5.10 10,500 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
32.5
32.5
32.52 32.61 32.32 5,400 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
5
5
4.90 5 4.90 166,000 0 0 0
SPM
11.5
11.5
11.45 11.45 11.45 0 0 0 0
SPV
15
15
15 15 15 7,000 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.90 4 3.70 481,800 0 0 0
SRB
2.1
2.1
2.20 2.20 2 19,600 0 0 0
SRC
29
29
29 29 29 600 0 0 0
SRF
9.0
9.0
8.88 9.08 8.82 24,700 0 0 0
SRT
9
9
9.30 9.30 9 14,300 0 0 0
SSB
16.6
16.6
16.85 17.30 16.45 2,707,200 0 0 0
SSC
32.0
32.0
32.01 32.01 32.01 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.6
12.6
12.50 12.60 12.50 3,100 0 0 0
SSH
67.7
67.7
68.10 68.10 67.30 52,600 0 0 0
SSI
26.2
26.2
26.39 26.43 26.07 31,676,100 0 0 0
SSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SSN
1.4
1.4
1.40 1.50 1.40 9,100 0 0 0
ST8
7.9
7.9
8.22 8.22 7.94 591,100 0 0 0
STB
30.9
30.9
30.70 31.30 30.60 23,258,900 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
45.8
45.8
43.05 45.80 43.05 200 0 0 0
STH
6.1
6.1
6.40 6.40 6 8,600 0 0 0
STK
26
26
26.30 26.30 25.90 22,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
9.50 10 9.50 50,400 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
22.3
22.3
22.27 22.27 22.27 0 0 0 0
SVC
25
25
25.50 25.50 25 3,100 0 0 0
SVD
3.1
3.1
2.72 3.06 2.72 123,700 0 0 0
SVG
6
6
6 6 6 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
3.10 3.10 3 2,100 0 0 0
SVT
11.1
11.1
11 11.20 11 13,000 0 0 0
SWC
29.4
29.4
29.50 29.50 29.40 1,000 0 0 0
SZB
41.8
41.8
41.90 41.90 41.80 300 0 0 0
SZC
36.8
36.8
37.15 37.30 36.75 872,300 0 0 0
SZE
12.6
12.6
12.70 12.70 12.61 3,100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
40.8
40.8
40.50 41.10 40.30 4,200 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
12.1
12.1
12.08 12.08 11.99 40,600 0 0 0
TAL
18.1
18.1
18 18.20 18 78,500 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
39
39
39 39 39 200 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 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
23.6
23.6
23.30 23.70 23.30 30,615,100 0 0 0
TCD
5.6
5.6
5.80 5.90 5.48 6,108,700 0 0 0
TCH
17.7
17.7
18 18.10 17.60 4,919,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
TCL
35
35
35 35.05 34.90 30,000 0 0 0
TCM
47.0
47.0
47.30 47.30 46.75 1,788,600 0 0 0
TCO
17.4
17.4
17.95 18.40 17.40 237,400 0 0 0
TCR
3.3
3.3
3.16 3.30 3.16 200 0 0 0
TCT
17.1
17.1
17.21 17.30 17.11 2,400 0 0 0
TCW
30.4
30.4
30.30 30.40 30.30 3,800 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 2,500 0 0 0
TDC
11.0
11.0
11.10 11.10 10.85 337,700 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
5.3
5.3
5.30 5.30 5.06 27,500 0 0 0
TDH
2.8
2.8
2.90 2.90 2.80 105,600 0 0 0
TDM
49
49
49 49 49 2,900 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.6
35.6
34 35.60 33.30 93,500 0 0 0
TDS
11.7
11.7
11.80 11.80 11.50 12,200 0 0 0
TDT
7
7
6.90 7 6.90 57,400 0 0 0
TDW
44.0
44.0
44.00 44.00 44.00 100 0 0 0
TED
57
57
57 57 57 0 0 0 0
TEG
8.5
8.5
8.61 8.61 8.52 1,900 0 0 0
TEL
11.3
11.3
12.10 12.10 11.30 7,000 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.5
24.5
23.10 24.50 22.80 1,200 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.3
11.3
11.35 11.35 11.35 0 0 0 0
THD
35.9
35.9
36 36 35.60 3,200 0 0 0
THG
44.9
44.9
44.40 46.40 44.35 2,100 0 0 0
THM
8.5
8.5
7.80 8.50 7.80 1,000 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 100 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.1
12.1
12.20 12.20 12 35,000 0 0 0
THU
9.4
9.4
9.40 9.40 9.40 300 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.1
24.1
24.10 24.50 24 24,400 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.6
13.6
13.40 13.80 13.40 2,313,400 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TIP
23.7
23.7
23.65 23.90 23.60 238,000 0 0 0
TIS
6.9
6.9
7 7 6.60 379,100 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TJC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TKA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.3
15.3
15.40 15.40 15.30 200 0 0 0
TL4
6.6
6.6
6.30 6.60 6.30 26,900 0 0 0
TLD
5.5
5.5
5.52 5.53 5.45 132,600 0 0 0
TLG
53.9
53.9
53 54.40 52.70 325,400 0 0 0
TLH
5.5
5.5
5.47 5.61 5.47 560,400 0 0 0
TLI
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TLP
6.4
6.4
6.45 6.45 6.45 0 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.8
68.8
68.80 69.50 67 15,300 0 0 0
TMC
8.6
8.6
7.80 8.60 7.80 300 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
66.4
66.4
66.40 66.40 66.40 200 0 0 0
TMS
46.7
46.7
46.54 46.68 46.54 500 0 0 0
TMT
7.0
7.0
6.88 7.14 6.88 5,900 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TNG
26.1
26.1
26.30 26.60 26 1,660,300 0 0 0
TNH
21.4
21.4
21.70 21.70 21.40 332,800 0 0 0
TNI
2.4
2.4
2.37 2.39 2.35 65,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TNS
5.4
5.4
6.40 6.40 5.10 29,400 0 0 0
TNT
4.2
4.2
4.16 4.24 4.16 101,200 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TOP
1.3
1.3
1.30 1.40 1.20 63,500 0 0 0
TOS
59.7
59.7
59.50 60 58 13,100 0 0 0
TOT
19.2
19.2
19.20 19.20 19.20 100 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TPB
15.1
15.1
15.29 15.42 15.04 24,874,500 0 0 0
TPC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
29.9
29.9
22.50 29.90 22.50 200 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77
77
77 77 77 2,300 0 0 0
TRC
39.1
39.1
39.69 40.08 39.10 4,200 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
8
8
8 8 8 1,600 0 0 0
TS3
5.1
5.1
5.20 5.20 5.10 3,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.2
46.2
45.10 46.20 45.10 5,300 0 0 0
TSC
2.9
2.9
2.95 3.06 2.89 711,300 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
3.9
3.9
4.40 4.40 3.50 1,200 0 0 0
TTA
9.9
9.9
9.99 10.10 9.85 368,800 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
62
62
62 62 62 0 0 0 0
TTE
18.8
18.8
18.75 18.75 18.75 100 0 0 0
TTF
3.5
3.5
3.47 3.51 3.39 768,100 0 0 0
TTG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTH
3.1
3.1
3.20 3.20 3 328,100 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TTN
14.7
14.7
15.20 15.20 14.70 216,400 0 0 0
TTP
89
89
86.20 89 86.20 1,000 0 0 0
TTS
5
5
5.10 5.10 5 200 0 0 0
TTT
33.2
33.2
33.30 33.30 33.20 300 0 0 0
TUG
17
17
17 17 17 1,000 0 0 0
TV1
21.6
21.6
21.80 21.80 21.50 3,100 0 0 0
TV2
31.5
31.5
31.85 32 31.35 122,100 0 0 0
TV3
12
12
11.80 12 11.80 28,400 0 0 0
TV4
14.1
14.1
14.10 14.10 14.10 6,300 0 0 0
TV6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.2
9.2
9.17 9.19 9.10 105,500 0 0 0
TVC
10.1
10.1
10.10 10.30 10 299,700 0 0 0
TVD
12.3
12.3
12.30 12.30 12.10 16,200 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.8
8.8
8.90 9 8.80 471,100 0 0 0
TVS
23.5
23.5
24 24 23.20 434,100 0 0 0
TVT
16.0
16.0
15.65 15.95 15.65 3,200 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.9
4.9
4.60 5 4.50 155,900 0 0 0
TYA
12.5
12.5
12.60 12.60 12.50 1,400 0 0 0
UCT
7.5
7.5
7 7.50 7 400 0 0 0
UDJ
8.8
8.8
8.81 8.90 8.81 8,400 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 7,400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.4
7.4
7.20 7.40 7.10 21,500 0 0 0
UPC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
USC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USD
18
18
18 18 18 0 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 24,400 0 0 0
V12
11.3
11.3
11.30 11.30 11.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.2
6.2
6 6.30 6 1,100 0 0 0
VAB
9.4
9.4
9.40 9.50 9.30 197,900 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
VAV
42.1
42.1
42.10 42.10 42.10 100 0 0 0
VBB
9.9
9.9
9.90 9.90 9.80 8,700 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11
11
10.10 11 10.10 300 0 0 0
VC1
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VC2
7.9
7.9
7.80 8.10 7.70 106,800 0 0 0
VC3
29
29
28.90 29 28.70 497,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 500 0 0 0
VC6
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VC7
9
9
9.40 9.40 9 168,500 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 3,500 0 0 0
VCA
8.8
8.8
8.72 8.75 8.72 300 0 0 0
VCB
90.6
90.6
91.80 92 90.60 2,180,400 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
221.2
221.2
226 226 221.10 1,300 0 0 0
VCG
18.7
18.7
18.65 18.70 18.45 5,239,300 0 0 0
VCI
34.5
34.5
35 35.05 34.35 7,243,800 0 0 0
VCM
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VCP
22.7
22.7
22.60 23 22.60 2,900 0 0 0
VCR
24.4
24.4
24.10 24.80 24 14,200 0 0 0
VCS
65.4
65.4
64.70 65.90 64.70 181,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
5
5
5 5 5 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VDP
34.0
34.0
33.95 33.95 33.95 300 0 0 0
VDS
21
21
21.50 21.55 20.95 1,834,500 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.6
3.6
3.30 3.60 3.30 2,600 0 0 0
VE3
9.2
9.2
8.30 9.20 8.30 1,100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 156,100 0 0 0
VEA
44.2
44.2
44.50 44.60 44 584,700 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 13,500 0 0 0
VEF
230
230
235 235 229 8,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22.50 22.50 22 800 0 0 0
VFC
110
110
123 123 92.10 3,700 0 0 0
VFG
71.6
71.6
70.30 71.80 70.30 15,600 0 0 0
VFR
11.9
11.9
11.80 11.90 11.80 1,000 0 0 0
VGC
43.3
43.3
44.05 44.10 43.20 895,300 0 0 0
VGG
42
42
42 42 42 300 0 0 0
VGI
66.5
66.5
68.90 69.40 66.50 1,045,500 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.9
29.9
29.70 29.90 29.50 6,100 0 0 0
VGR
57.9
57.9
57.90 57.90 57.90 1,000 0 0 0
VGS
36.9
36.9
36.90 37.30 36.80 789,800 0 0 0
VGT
14.3
14.3
14.50 14.80 14.20 845,800 0 0 0
VGV
28.8
28.8
29.45 29.45 28.07 8,100 0 0 0
VHC
72.4
72.4
72.20 72.40 71.60 558,500 0 0 0
VHD
9.9
9.9
9.50 10 7.40 500 0 0 0
VHE
3.3
3.3
3.40 3.60 3.30 413,900 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.5
1.5
1.70 1.70 1.50 620,400 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
43.8
43.8
44.20 44.90 43.70 25,318,400 0 0 0
VIB
18.5
18.5
18.40 18.60 18.35 6,346,100 0 0 0
VIC
42.3
42.3
43 43.65 42.30 3,926,500 0 0 0
VID
5.4
5.4
5.30 5.49 5.30 4,500 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.4
17.4
16.60 17.40 16.60 200 0 0 0
VIG
6.8
6.8
6.80 6.90 6.80 75,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
20
20
20 20 20 0 0 0 0
VIN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VIP
12.9
12.9
13.10 13.10 12.90 348,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18
18
17.80 18 17.80 38,500 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.3
11.3
11.50 11.60 11.25 34,788,200 0 0 0
VJC
105.2
105.2
105.20 105.40 104.30 1,227,800 0 0 0
VLA
14.8
14.8
12.30 14.80 12.30 1,100 0 0 0
VLB
40.3
40.3
40.40 40.70 40.20 115,700 0 0 0
VLC
18.9
18.9
18.90 19.40 18.80 205,100 0 0 0
VLF
1.2
1.2
1.20 1.40 1.20 67,300 0 0 0
VLG
8.4
8.4
8.50 8.60 8.30 20,400 0 0 0
VLP
1
1
1 1 1 100 0 0 0
VLW
26.6
26.6
26.60 26.60 26.60 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.5
6.5
6.40 6.50 6.40 2,500 0 0 0
VMD
18.3
18.3
18.20 18.25 18.10 3,800 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
20.4
20.4
20.20 20.40 20.20 900 0 0 0
VMT
23.8
23.8
23.80 23.80 23.80 100 0 0 0
VNA
21.3
21.3
21 21.60 21 82,300 0 0 0
VNB
10.9
10.9
11 11 10.90 13,700 0 0 0
VNC
40.5
40.5
40.10 41 40.10 8,500 0 0 0
VND
15
15
14.75 15.20 14.75 20,360,600 0 0 0
VNE
4.4
4.4
4.30 4.40 4.29 109,700 0 0 0
VNF
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VNG
8.3
8.3
8.20 8.30 8.10 800 0 0 0
VNH
1.4
1.4
1.30 1.50 1.20 41,600 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.2
16.2
16.25 16.25 16.15 4,000 0 0 0
VNM
71.2
71.2
71.99 72.48 71.20 5,232,400 0 0 0
VNP
10.9
10.9
11.30 11.50 10.80 6,100 0 0 0
VNR
23.7
23.7
23.80 23.80 23.60 12,100 0 0 0
VNS
10.3
10.3
10.40 10.40 10.30 12,600 0 0 0
VNT
31.7
31.7
31.70 31.70 31.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 3,000 0 0 0
VNZ
413
413
406 420 405 8,100 0 0 0
VOC
18.5
18.5
18.70 18.70 18.50 200 0 0 0
VOS
16.0
16.0
16.20 16.25 15.90 1,331,600 0 0 0
VPA
3
3
3 3 3 500 0 0 0
VPB
19.0
19.0
18.80 19.10 18.80 52,246,200 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
26.7
26.7
27.00 27.00 26.70 6,200 0 0 0
VPG
13.1
13.1
13 13.30 12.80 667,600 0 0 0
VPH
8.8
8.8
8.98 8.99 8.82 69,000 0 0 0
VPI
56.2
56.2
57.40 57.90 56.20 1,535,800 0 0 0
VPR
16
16
15.80 16.40 15.80 600 0 0 0
VPS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.8
12.8
11.50 12.80 11.50 200 0 0 0
VRC
8.1
8.1
8.30 8.30 7.97 3,100 0 0 0
VRE
19.5
19.5
19.65 19.75 19.40 12,860,100 0 0 0
VRG
24.8
24.8
25.30 25.80 24.80 13,600 0 0 0
VSA
23.6
23.6
23.50 23.70 23 5,500 0 0 0
VSC
17.3
17.3
17.30 17.45 17.15 2,504,000 0 0 0
VSE
6.5
6.5
6.60 6.60 6.50 5,200 0 0 0
VSF
32
32
32 32 32 700 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.1
50.1
50.30 50.30 49.50 11,600 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
19
19
18.70 19 18.50 3,700 0 0 0
VSN
19.5
19.5
19.40 19.80 19.40 1,400 0 0 0
VST
2.9
2.9
3 3 2.80 75,700 0 0 0
VTA
3.7
3.7
3.50 3.70 3.50 300 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 300 0 0 0
VTC
8.9
8.9
8.40 8.90 8.40 1,900 0 0 0
VTD
7.8
7.8
7.90 8 7.70 140,600 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
61.9
61.9
64.90 64.90 61.30 22,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13.20 13.20 12.90 156,400 0 0 0
VTP
77.9
77.9
80.36 80.36 77.71 1,207,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.4
21.4
21.80 21.80 20.50 42,700 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VTV
5.3
5.3
5.20 5.30 5.10 115,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.8
15.8
16.60 16.80 15.70 734,200 0 0 0
VUA
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VVN
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VVS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VW3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
WCS
249.1
249.1
240 249.10 240 200 0 0 0
WSB
51.2
51.2
51.20 51.20 51.20 0 0 0 0
WSS
4.9
4.9
4.90 5 4.90 2,900 0 0 0
WTC
11.8
11.8
11.80 11.80 11.71 7,700 0 0 0
X20
10
10
10 10 10 0 0 0 0
X26
22.4
22.4
22.40 22.40 22.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.30 7.30 7.10 13,100 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
XPH
5
5
5.10 5.10 5 8,300 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
YEG
9.2
9.2
9.30 9.30 9.19 367,100 0 0 0
YTC
37.4
37.4
36.80 38.60 35 4,900 0 0 0
^HASTC
234.3
234.3
233.77 235.70 233.13 57,161,298 0 0 0
^UPCOM
93.6
93.6
93.63 94.01 93.34 53,734,367 0 0 0
^VN30
1,326
1,326
1,325.02 1,336.79 1,324.90 394,463,700 0 0 0
^VNINDEX
1,272.0
1,272.0
1,277.73 1,283.30 1,272.04 840,427,365 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |