DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/09/2024

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 23/09/2024

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 0 0 0 0
AAA
9.9
9.9
9.94 9.98 9.84 1,115,500 0 0 0
AAH
4
4
4 4 3.90 1,014,100 0 0 0
AAM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AAS
7.4
7.4
7.40 7.40 7.30 96,900 0 0 0
AAT
3.7
3.7
3.68 3.71 3.68 53,400 0 0 0
AAV
6.6
6.6
6.60 6.80 6.60 370,800 0 0 0
ABB
7.7
7.7
7.70 7.70 7.60 259,300 0 0 0
ABC
11
11
11.10 11.10 10.60 48,600 0 0 0
ABI
23.7
23.7
23.80 23.90 23.70 25,100 0 0 0
ABR
14.2
14.2
14 14.20 14 2,200 0 0 0
ABS
4.3
4.3
4.40 4.40 4.29 121,500 0 0 0
ABT
41.5
41.5
40.10 41.50 38.50 5,500 0 0 0
ABW
8.7
8.7
8.80 8.90 8.70 108,500 0 0 0
ACB
25.7
25.7
25.70 26 25.60 8,574,100 0 0 0
ACC
13.7
13.7
13.60 13.70 13.60 6,500 0 0 0
ACE
34.8
34.8
34.80 34.80 34.70 9,200 0 0 0
ACL
12
12
11.90 12.05 11.70 15,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
106.6
106.6
108 108.10 106.40 51,600 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
12
12
11.90 12.35 11.90 2,300 0 0 0
ADS
10.0
10.0
9.91 10 9.90 38,800 0 0 0
AFX
7.7
7.7
7.80 7.80 7.50 42,300 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 0 0 0 0
AGG
16.4
16.4
16.70 16.70 16.35 195,700 0 0 0
AGM
4.2
4.2
4.21 4.43 4.19 313,800 0 0 0
AGP
40
40
39.90 40 39.90 1,300 0 0 0
AGR
17.6
17.6
17.79 17.89 17.26 732,000 0 0 0
AGX
70
70
70 70 70 200 0 0 0
AIC
11.4
11.4
11.50 11.50 11.40 2,600 0 0 0
ALT
12.6
12.6
12.59 12.59 12.13 1,700 0 0 0
ALV
6.5
6.5
6.40 6.70 6.40 14,500 0 0 0
AMC
17
17
17 17 17 100 0 0 0
AME
5.5
5.5
5.30 5.50 5.20 2,300 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10
10
10 10.20 9.70 21,000 0 0 0
AMV
2.9
2.9
2.90 3 2.80 531,400 0 0 0
ANT
17.8
17.8
17.80 17.80 17.80 5,600 0 0 0
ANV
32.0
32.0
32.30 32.30 31.95 416,900 0 0 0
APF
59
59
59 59 58.90 2,600 0 0 0
APG
9.8
9.8
10.05 10.05 9.72 65,400 0 0 0
APH
6.3
6.3
6.27 6.34 6.23 525,400 0 0 0
API
8.8
8.8
8.50 8.80 8.30 818,700 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 6.10 100 0 0 0
APS
7.1
7.1
7 7.20 7 352,900 0 0 0
APT
3
3
3 3 3 0 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
19.10 19.10 19.05 200 0 0 0
ASM
9.2
9.2
9.22 9.28 9.15 532,000 0 0 0
ASP
4.2
4.2
4.20 4.20 4.15 5,300 0 0 0
AST
56.5
56.5
56.50 56.50 56.20 8,300 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
51.5
51.5
52.10 52.10 51.50 1,000 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
11.8
11.8
12 12 11.80 4,400 0 0 0
BAF
20.8
20.8
20.80 21 20.65 2,640,800 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BAX
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BBC
50
50
50 50 50 100 0 0 0
BBH
13.1
13.1
11.30 13.10 11.30 2,400 0 0 0
BBM
10.5
10.5
10 11 10 500 0 0 0
BBS
11.1
11.1
11.20 11.20 11.10 2,100 0 0 0
BBT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BCA
12.6
12.6
12.70 12.70 12.20 11,300 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 7.80 59,300 0 0 0
BCE
5.7
5.7
5.79 5.79 5.67 9,000 0 0 0
BCF
36.9
36.9
36.90 36.90 36.90 300 0 0 0
BCG
6.4
6.4
6.42 6.45 6.34 3,512,300 0 0 0
BCM
71.5
71.5
71.30 71.60 70.70 244,300 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
5.20 5.30 5.20 946,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35.30 35.30 35 800 0 0 0
BDT
8.3
8.3
8.20 8.30 8.10 153,100 0 0 0
BDW
27.5
27.5
27.50 27.50 27.50 2,900 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
43.8
43.8
43.40 44.25 43.40 243,300 0 0 0
BGW
16
16
16 16 16 9,600 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 300 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.7
11.7
11.70 11.70 11.70 300 0 0 0
BHK
19
19
19 19 19 2,000 0 0 0
BHN
38.1
38.1
38.10 38.10 38.10 400 0 0 0
BHP
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BIC
31.3
31.3
30.90 31.45 30.90 14,600 0 0 0
BID
48.7
48.7
49.05 49.40 48.70 1,217,700 0 0 0
BIG
7.3
7.3
7.10 7.30 7.10 13,600 0 0 0
BIO
18.6
18.6
18.60 18.60 18.60 7,100 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 400 0 0 0
BKG
3.5
3.5
3.45 3.56 3.45 1,110,200 0 0 0
BLI
9.5
9.5
9.60 9.60 9.50 18,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43
43
43 43 43 400 0 0 0
BMC
20.7
20.7
20.80 21.10 20.30 54,100 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
20.6
20.6
20.73 20.82 20.64 61,300 0 0 0
BMJ
10.9
10.9
9.10 11.20 9.10 35,000 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
127.9
127.9
122 127.90 119 303,500 0 0 0
BMS
8.8
8.8
9 9 8.80 36,100 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
12.2
12.2
12.20 12.30 12.10 102,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.70 2.70 2.40 543,700 0 0 0
BPC
9.9
9.9
9.90 9.90 9.90 1,500 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BRC
12.7
12.7
12.35 12.65 12.10 32,800 0 0 0
BRR
18.5
18.5
19.40 19.90 18.50 2,600 0 0 0
BRS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
BSA
22.3
22.3
22.30 22.30 22.30 0 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
15.2
15.2
15.20 15.20 15.20 200 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
20
20
20 20 20 7,500 0 0 0
BSI
48.9
48.9
48.40 49.25 48 571,100 0 0 0
BSL
9.6
9.6
9.20 9.60 9.20 34,200 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 300 0 0 0
BSQ
20.5
20.5
20.40 20.80 20.40 15,700 0 0 0
BSR
23.9
23.9
23.90 24.20 23.80 3,369,900 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 800 0 0 0
BT1
13.6
13.6
13.60 13.60 13.60 200 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 0 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BTH
32.9
32.9
32.90 32.90 32.90 100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
12.9
12.9
12.76 12.95 12.66 12,900 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 600 0 0 0
BTT
38.8
38.8
38.80 38.80 38.80 0 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
48
43.80 48 43.80 200 0 0 0
BVB
11.4
11.4
11.40 11.50 11.30 581,300 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.8
43.8
43.10 43.80 42.80 351,200 0 0 0
BVL
12
12
10.80 12.30 9.60 11,200 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
41.4
41.4
41.40 42.09 40.81 663,800 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.9
47.9
46.65 47.90 46.40 274,200 0 0 0
BWS
33.6
33.6
33 33.90 33 4,200 0 0 0
BXH
13.8
13.8
16 16 13.80 5,200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
16.30 17.30 16 8,800 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.40 17.50 17.40 25,600 0 0 0
C47
6.1
6.1
6.19 6.19 6.05 71,300 0 0 0
C4G
9
9
8.90 9 8.90 207,700 0 0 0
C69
8.2
8.2
8.20 8.30 8 424,700 0 0 0
C92
3.7
3.7
3.60 3.80 3.60 8,300 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 0.50 0.50 0 0 0 0
CAG
7.9
7.9
7.80 7.90 7.80 2,100 0 0 0
CAN
41.5
41.5
41.50 41.50 41.50 0 0 0 0
CAP
48.6
48.6
48.80 49 48.60 7,400 0 0 0
CAR
19.9
19.9
19.70 19.90 19.70 600 0 0 0
CAT
18.3
18.3
18.30 18.30 18.30 100 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
36.40 36.40 35 13,800 0 0 0
CC1
16.6
16.6
15.10 16.60 15.10 13,700 0 0 0
CC4
13.5
13.5
13.45 13.45 13.45 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
20.1
20.1
20.05 20.05 20.05 100 0 0 0
CCL
9.0
9.0
9.09 9.13 8.90 249,600 0 0 0
CCM
50
50
50 50 50 100 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.2
12.2
12.90 12.90 12.20 2,300 0 0 0
CCT
14.1
14.1
14.30 14.30 14.10 2,300 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.5
17.5
17.45 17.50 17.35 450,500 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
14.5
14.5
14.80 16.70 14.40 1,100 0 0 0
CDN
29.6
29.6
29.50 29.60 29 1,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
CDR
12.4
12.4
12.30 12.50 12.30 8,100 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
2 2 2 0 0 0 0
CEO
15.5
15.5
15.60 15.80 15.40 2,879,700 0 0 0
CET
5
5
5 5.20 5 6,500 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
3.10 3.10 3.10 1,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CHP
33
33
33 33 33 11,700 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
5.9
5.9
6.20 6.20 5.80 5,500 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 13,100 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.47 5.51 5.10 73,200 0 0 0
CII
15.1
15.1
15.30 15.35 15.10 1,457,800 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 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
43.3
43.3
45.50 45.80 43.20 13,500 0 0 0
CKD
23.0
23.0
23.14 23.14 22.77 5,500 0 0 0
CKG
26.8
26.8
26.60 26.90 26.60 723,400 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.1
44.1
44.10 44.10 44.05 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.10 22.50 22.10 600 0 0 0
CLL
38.5
38.5
38.50 38.50 38.50 1,600 0 0 0
CLM
76
76
76 76 76 100 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.3
15.3
15.50 15.50 15.20 59,000 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CMD
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CMF
297
297
299 301 295 600 0 0 0
CMG
51.1
51.1
52.50 52.50 51 615,200 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.1
8.1
7.60 8.10 7.60 5,700 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
11
11
10 11 9.90 383,700 0 0 0
CMT
13.5
13.5
13.80 13.80 13.50 4,700 0 0 0
CMV
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMX
8.1
8.1
8.20 8.20 8.11 158,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.30 31.90 30.30 3,200 0 0 0
CNG
35.0
35.0
35.05 35.35 34.95 81,600 0 0 0
CNN
46.5
46.5
46.50 46.50 46.50 100 0 0 0
CNT
16
16
16.10 16.10 16 1,300 0 0 0
COM
30.8
30.8
30.75 30.80 28.50 1,800 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 400 0 0 0
CPC
18.5
18.5
18.50 18.50 18.50 1,000 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 4.10 4.10 0 0 0 0
CQN
27.7
27.7
27.40 27.70 27.40 4,100 0 0 0
CQT
8.1
8.1
8.50 8.50 8.10 2,700 0 0 0
CRC
6.6
6.6
6.56 6.59 6.50 36,200 0 0 0
CRE
7.0
7.0
7 7 6.97 45,900 0 0 0
CSC
28
28
28.10 28.30 27.90 71,600 0 0 0
CSI
26.2
26.2
27 27.50 25.60 61,000 0 0 0
CSM
12.4
12.4
12.50 12.50 12.25 142,100 0 0 0
CST
25
25
25 25.30 25 17,300 0 0 0
CSV
39.3
39.3
39.35 39.90 38.80 1,199,000 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20 20.10 20 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.4
61.4
61.80 61.90 61.20 213,300 0 0 0
CTF
30
30
30.20 30.40 29.95 50,000 0 0 0
CTG
35.9
35.9
35.95 36.30 35.65 4,440,300 0 0 0
CTI
15.2
15.2
15.10 15.25 15.05 91,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
37 37.40 35.30 749,400 0 0 0
CTR
126.4
126.4
130.34 130.34 126.43 448,700 0 0 0
CTS
39.8
39.8
39.50 40.10 39.25 1,227,100 0 0 0
CTT
16
16
16 16 16 0 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
26
26
26.30 26.30 26 1,700 0 0 0
CX8
6.7
6.7
6.70 6.70 6.70 300 0 0 0
CYC
4
4
4 4 4 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 400 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
42.5
42.5
42.45 42.90 42.30 23,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.3
20.3
20.30 20.30 20.30 0 0 0 0
DAE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.3
3.3
3.15 3.33 3.11 288,800 0 0 0
DAN
30
30
30 30 30 100 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
7.8
7.8
7.84 7.84 7.80 2,800 0 0 0
DBC
29.7
29.7
30.10 30.30 29.50 3,514,200 0 0 0
DBD
43
43
42.95 43 42.50 81,700 0 0 0
DBM
25
25
25 25 25 200 0 0 0
DBT
12.7
12.7
13 13 12.70 800 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC4
10.8
10.8
11 11 10.80 173,700 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
26.6
26.6
27.20 27.40 26.55 97,200 0 0 0
DCM
38.1
38.1
38 38.60 37.90 4,707,300 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3
3
3.10 3.20 3 397,800 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.9
7.9
7.90 7.90 7.90 4,500 0 0 0
DDV
17.8
17.8
17.70 17.90 17.60 363,500 0 0 0
DFC
20.6
20.6
19.60 20.60 18.50 1,500 0 0 0
DFF
2.4
2.4
2.40 2.50 2.20 1,042,200 0 0 0
DGC
115
115
115 115.20 114.10 1,182,800 0 0 0
DGT
6.8
6.8
6.70 6.80 6.60 168,700 0 0 0
DGW
47.8
47.8
47.90 47.90 47.50 565,100 0 0 0
DHA
40.5
40.5
40.45 41 40.45 50,300 0 0 0
DHB
8.6
8.6
8.60 8.60 8.60 5,000 0 0 0
DHC
37.5
37.5
38.05 38.05 37.40 43,100 0 0 0
DHD
26.1
26.1
26.10 26.10 26.10 0 0 0 0
DHG
107.5
107.5
107.90 108 107.50 11,100 0 0 0
DHM
8.7
8.7
8.69 8.69 8.67 62,800 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.5
11.5
10.90 11.50 10.90 6,200 0 0 0
DHT
71.8
71.8
71.80 72.40 70.80 15,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 3,000 0 0 0
DIG
22.6
22.6
22.75 22.80 22.40 5,999,200 0 0 0
DIH
16.8
16.8
16.60 16.80 15.50 56,200 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.7
7.7
7.80 7.90 7.50 2,141,900 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 1.70 1,024,400 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
66.4
66.4
66.40 66.40 66.40 200 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 0 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 0 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
34.6
34.6
34.60 34.60 34.60 100 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
37.6
37.6
36.80 37.60 36.50 1,000 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62.6
62.6
63 63.10 62.50 68,000 0 0 0
DPG
56.9
56.9
56.60 57.80 56 660,300 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.6
35.6
35.60 36.10 35.40 2,308,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.9
41.9
42.30 42.30 41.30 370,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.9
13.9
13.60 13.95 13.55 25,600 0 0 0
DRC
31.8
31.8
32 32.10 31.75 610,400 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.60 11.70 11.50 218,500 0 0 0
DRL
62.5
62.5
62.90 63 62 27,900 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 1,100 0 0 0
DSC
22.1
22.1
22 22.30 21.70 66,300 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
55.3
55.3
55 55.60 55 2,900 0 0 0
DSP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DST
3.4
3.4
3.10 3.40 3.10 387,100 0 0 0
DTA
3.9
3.9
3.80 3.90 3.71 13,700 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 2,400 0 0 0
DTD
24.9
24.9
25.50 25.50 24.90 326,200 0 0 0
DTE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 27,600 0 0 0
DTK
12.5
12.5
13.60 13.60 12 1,000 0 0 0
DTL
12
12
12 12 12 100 0 0 0
DTP
169.9
169.9
142.10 169.90 142.10 300 0 0 0
DTT
18
18
18 18 18 300 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
9.1
9.1
9.10 9.10 9.10 109,000 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
10
10
9.80 10 9.70 272,200 0 0 0
DVN
25.2
25.2
25.90 25.90 25 55,400 0 0 0
DVP
74.9
74.9
74.40 75 74 9,400 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 0 0 0 0
DWS
12.9
12.9
12.90 12.90 12.90 400 0 0 0
DXG
15.6
15.6
15.60 15.80 15.45 5,989,600 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.5
11.5
11.50 11.50 11.40 34,700 0 0 0
DXS
5.9
5.9
5.90 5.93 5.81 347,000 0 0 0
DXV
3.7
3.7
3.85 3.85 3.68 27,400 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
6.88 6.88 5.95 2,400 0 0 0
EBS
10.8
10.8
10.60 10.80 10.50 700 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
17.2
17.2
17.15 17.35 16.95 4,127,800 0 0 0
EIC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
EID
28
28
28 28 28 4,000 0 0 0
EIN
3.2
3.2
3.10 3.30 3.10 75,700 0 0 0
ELC
24.3
24.3
24.50 24.50 24.10 360,800 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
27.9
27.9
27.20 27.90 27.20 200 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
11.2
11.2
11.15 11.25 11.10 40,500 0 0 0
EVF
11.6
11.6
11.60 11.65 11.40 3,001,200 0 0 0
EVG
7
7
7.20 7.20 6.99 1,613,100 0 0 0
EVS
6.6
6.6
6.70 6.70 6.50 137,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.31 3.32 3.28 49,500 0 0 0
FCN
13.1
13.1
13 13.10 12.95 329,800 0 0 0
FCS
8.4
8.4
8.60 8.60 7.20 9,600 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 14 2,500 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
6.4
6.4
6.43 6.43 6.28 288,000 0 0 0
FIT
4.3
4.3
4.41 4.46 4.30 485,200 0 0 0
FMC
47
47
47.05 47.30 46.80 13,500 0 0 0
FOC
88
88
88.20 88.50 87.50 7,300 0 0 0
FOX
90.7
90.7
91 91.10 90.40 24,100 0 0 0
FPT
134
134
135.90 135.90 133.40 2,441,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
178.9
178.9
178.90 178.90 176.80 250,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
42
42
42 42 42 100 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 0.80 0.80 0 0 0 0
FTS
44.5
44.5
44.80 45.30 44 2,080,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7 7.10 6.90 76,000 0 0 0
GAS
73
73
73.10 73.30 72.90 552,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.2
21.2
21.20 21.20 21.20 400 0 0 0
GDA
27.3
27.3
27.60 27.60 27.20 215,100 0 0 0
GDT
28.1
28.1
28.05 28.30 27.90 4,700 0 0 0
GDW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
GEE
33
33
33 33 32.80 1,100 0 0 0
GEG
11.6
11.6
11.70 11.70 11.50 291,700 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
21 21 20.75 3,134,800 0 0 0
GGG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
29.7
29.7
29.70 29.80 29.60 5,200 0 0 0
GIC
14.3
14.3
14.20 14.30 14.10 2,400 0 0 0
GIL
30.4
30.4
31.20 31.20 30.30 231,800 0 0 0
GKM
22.1
22.1
22.10 22.10 22.10 5,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28
28
28 28 28 0 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
8.3
8.3
8.21 8.25 8.21 1,300 0 0 0
GMD
79
79
78 79 77.80 525,200 0 0 0
GMH
9.0
9.0
8.99 8.99 8.99 400 0 0 0
GMX
18.5
18.5
18.10 18.50 18.10 7,500 0 0 0
GND
27
27
27 27 27 0 0 0 0
GPC
4
4
4 4.08 3.85 217,600 0 0 0
GSM
22.2
22.2
22.20 22.20 22.20 0 0 0 0
GSP
13.0
13.0
13.10 13.10 12.90 37,800 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 0 0 0 0
GTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.6
35.6
35.60 35.70 35.30 1,808,400 0 0 0
GVT
78
78
78 78 78 4,000 0 0 0
H11
5.5
5.5
5.60 5.60 5.10 2,200 0 0 0
HAC
13.2
13.2
13.20 13.20 13.20 500 0 0 0
HAD
15
15
15 15 15 200 0 0 0
HAF
17.1
17.1
18.20 18.20 15.20 2,300 0 0 0
HAG
10.4
10.4
10.50 10.60 10.40 4,318,900 0 0 0
HAH
40.2
40.2
40.45 40.85 40.20 1,801,400 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11.1
11.1
11.20 11.20 11.10 600 0 0 0
HAP
4.2
4.2
4.20 4.27 4.15 41,200 0 0 0
HAR
3.6
3.6
3.67 3.67 3.61 32,900 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 6,000 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
16.7
16.7
16.75 16.80 16.60 469,800 0 0 0
HBC
5.4
5.4
5.40 5.50 5.30 688,400 0 0 0
HBD
18
18
18 18 18 500 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
HBS
8.1
8.1
8.20 8.20 8 28,600 0 0 0
HC1
9.0
9.0
9.05 9.05 9.05 34,800 0 0 0
HC3
26.5
26.5
27 27 26.50 300 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.9
11.9
11.90 11.90 11.70 2,200 0 0 0
HCD
10.3
10.3
10.40 10.45 10.25 61,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.5
30.5
30.65 30.90 30.45 9,420,500 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
18.4
18.4
19.10 19.20 18.40 600 0 0 0
HD6
14
14
14.10 14.10 13.90 11,500 0 0 0
HD8
9
9
9 9 9 0 0 0 0
HDA
3.7
3.7
3.80 3.80 3.60 80,800 0 0 0
HDB
27
27
27.10 27.15 26.80 6,282,800 0 0 0
HDC
24.7
24.7
24.75 24.95 24.70 443,300 0 0 0
HDG
28.3
28.3
28.70 28.90 28.30 2,656,100 0 0 0
HDM
33
33
33 34.90 32.90 8,300 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
61.1
61.1
61.10 61.10 61.10 0 0 0 0
HEJ
10
10
10 10 10 1,000 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
8.1
8.1
8.10 8.10 8.10 0 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
68.5
68.5
73.50 73.50 68.50 2,200 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
9.22 9.40 9.22 137,600 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.81 8.81 8.60 1,197,400 0 0 0
HHV
12.1
12.1
12 12.40 12 6,372,700 0 0 0
HID
2.7
2.7
2.69 2.75 2.69 32,400 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.9
4.9
4.86 4.89 4.81 6,800 0 0 0
HIO
11.8
11.8
12 12.70 11.20 627,000 0 0 0
HJC
5.6
5.6
5.60 5.60 5.60 200 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 0.70 0 0 0 0
HKT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
261
261
261 261 261 100 0 0 0
HLC
12.6
12.6
12.60 12.60 12.50 600 0 0 0
HLD
26.7
26.7
26.70 26.70 26.20 13,100 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 10.45 41,200 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
14.5
14.5
14 14.50 14 110,900 0 0 0
HMS
32
32
31.90 32.40 31.90 1,900 0 0 0
HNB
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HND
13.7
13.7
13.70 13.70 13.60 6,900 0 0 0
HNF
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HNG
4.4
4.4
4.50 4.60 4.30 2,324,500 0 0 0
HNI
22.6
22.6
22.60 22.60 22.60 200 0 0 0
HNM
8.8
8.8
8.80 8.80 8.70 88,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 13,200 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.5
23.5
23.60 23.90 23.50 1,200 0 0 0
HPG
25.7
25.7
25.80 26.10 25.70 15,513,400 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
75.5
75.5
75 75.50 75 400 0 0 0
HPT
21.3
21.3
21.30 21.30 21.30 200 0 0 0
HPW
22
22
22 22 22 100 0 0 0
HPX
5.1
5.1
5.16 5.17 5.08 900,400 0 0 0
HQC
3.4
3.4
3.46 3.50 3.41 1,322,600 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
13.3
13.3
11.70 13.30 11.70 123,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.1
20.1
20.40 20.60 20.10 5,462,200 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.5
4.5
4.50 4.52 4.45 992,600 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.60 3.60 3.60 66,700 0 0 0
HT1
12.1
12.1
12 12.15 12 233,600 0 0 0
HTC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HTE
4.1
4.1
4 4.10 4 14,100 0 0 0
HTG
43.1
43.1
44.75 44.75 43.05 1,800 0 0 0
HTI
16.0
16.0
16.05 16.05 15.95 2,100 0 0 0
HTL
19.0
19.0
18.80 18.95 18.80 8,600 0 0 0
HTM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HTN
9.1
9.1
9.09 9.13 9 124,500 0 0 0
HTP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.8
9.8
9.31 9.75 9.31 800 0 0 0
HU1
6.1
6.1
6.11 6.11 6.11 0 0 0 0
HU4
11.7
11.7
11.80 11.80 11.70 2,000 0 0 0
HU6
5.9
5.9
6 6 5.80 75,200 0 0 0
HUB
17.4
17.4
17.40 17.40 17.15 30,600 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.6
16.6
15.50 16.80 15.50 409,600 0 0 0
HVA
6.6
6.6
6.40 7.20 6.30 185,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.53 8.54 8.44 291,300 0 0 0
HVN
21.2
21.2
21.75 21.75 21.10 1,235,000 0 0 0
HVT
82.2
82.2
82.40 82.60 82.10 12,100 0 0 0
HVX
2.7
2.7
2.56 2.65 2.51 20,600 0 0 0
HWS
16.6
16.6
15.80 16.60 15.80 6,400 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 26.50 200 0 0 0
ICF
3.4
3.4
3.40 3.40 3.40 2,200 0 0 0
ICG
7.4
7.4
7.50 7.60 7.20 1,700 0 0 0
ICI
6
6
6 6 6 1,000 0 0 0
ICN
46.8
46.8
47 47.30 46.80 1,200 0 0 0
ICT
11.9
11.9
12 12 11.80 18,500 0 0 0
IDC
58.4
58.4
58.50 58.70 58.20 476,300 0 0 0
IDI
9.3
9.3
9.30 9.35 9.23 696,100 0 0 0
IDJ
6.5
6.5
6.50 6.50 6.20 1,360,400 0 0 0
IDP
245
245
245 245 245 100 0 0 0
IDV
37.4
37.4
37.60 37.60 37.30 2,900 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 9,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.4
13.4
13.41 13.50 13.31 1,814,600 0 0 0
ILA
4.3
4.3
4.43 4.43 4.34 7,100 0 0 0
ILB
32.8
32.8
32.90 32.90 32.80 4,100 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 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
51.8
51.8
51.50 52.30 51.20 97,200 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 0 0 0 0
INN
53
53
53.50 53.50 53 700 0 0 0
IPA
13.2
13.2
13.30 13.30 13.10 90,300 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
25.3
25.3
25.01 25.30 24.24 5,900 0 0 0
IST
35.1
35.1
35.10 35.10 35.10 100 0 0 0
ITA
2.6
2.6
2.77 2.77 2.58 993,300 0 0 0
ITC
11.3
11.3
11.55 11.55 11.30 338,800 0 0 0
ITD
12.1
12.1
12 12.10 11.70 39,500 0 0 0
ITQ
3.4
3.4
3.10 3.40 3 792,900 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 22,000 0 0 0
IVS
10
10
10.10 10.10 10 70,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
3.3
3.3
3.33 3.33 3.31 140,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.4
26.4
26.65 26.80 26.30 2,278,100 0 0 0
KCB
8.3
8.3
8 8.30 7.40 2,100 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
KDC
51.9
51.9
53.80 53.80 51.90 876,800 0 0 0
KDH
37.9
37.9
37.85 38.30 37.65 2,249,600 0 0 0
KDM
16.6
16.6
16.60 16.60 16.60 6,500 0 0 0
KGM
7.6
7.6
7.50 7.60 7.50 5,600 0 0 0
KHD
7
7
7 7 7 0 0 0 0
KHG
5.3
5.3
5.40 5.40 5.30 1,909,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.70 9.70 9.60 4,700 0 0 0
KHS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
KHW
17.1
17.1
17.10 17.10 17.10 100 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
KLB
13.2
13.2
13.20 13.20 13.10 86,900 0 0 0
KMR
3.3
3.3
3.29 3.29 3.23 13,100 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.8
37.8
39.55 39.55 36.80 499,800 0 0 0
KPF
2.4
2.4
2.40 2.47 2.31 453,800 0 0 0
KSB
18.5
18.5
18.50 18.75 18.35 897,300 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 29,100 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 19,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.10 3.40 3.10 385,900 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KTC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
43
43
43.50 43.50 42.50 2,700 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
4.1
4.1
4.10 4.10 4.10 500 0 0 0
L14
29
29
29.70 29.70 29 89,000 0 0 0
L18
35.2
35.2
34.40 35.40 34.40 38,000 0 0 0
L40
27
27
27 27 27 3,200 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 300 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17
17
17 17 17 300 0 0 0
LAI
36
36
41.30 41.30 36 17,200 0 0 0
LAS
23.2
23.2
23.10 23.60 22.90 903,400 0 0 0
LAW
23.4
23.4
23.40 23.40 23.40 200 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
20
20
20 20 20 10,000 0 0 0
LBM
27.5
27.5
26.60 27.70 26.60 25,000 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.80 10.95 10.75 1,549,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.82 1.82 1.76 1,558,800 0 0 0
LDP
18
18
18 18 18 0 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
7.8
7.8
7.40 7.80 7.40 3,000 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.66 2.67 2.63 21,600 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74
74
72.90 74.50 72.90 22,100 0 0 0
LHG
36.9
36.9
37.20 37.20 36.50 158,000 0 0 0
LIC
23.8
23.8
24.70 24.70 23.80 1,100 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 499,400 0 0 0
LIX
35.8
35.8
36.30 36.30 35.75 10,400 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
15.3
15.3
15.30 15.30 15.30 100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.5
15.5
15.50 15.50 15.50 18,000 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
LNC
10.0
10.0
9.96 9.96 9.96 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
31.4
31.4
31.25 31.70 31.15 2,526,600 0 0 0
LPT
7.4
7.4
8 8.30 7.40 9,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.9
8.9
8.80 8.90 8.80 9,600 0 0 0
LSS
12.7
12.7
12.50 12.80 12.45 1,101,100 0 0 0
LTC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
LTG
13.9
13.9
14.10 14.10 13.70 513,500 0 0 0
M10
22.5
22.5
23.90 23.90 22.50 1,800 0 0 0
MA1
58
58
55 58 53.50 3,100 0 0 0
MAC
21.5
21.5
21.60 21.70 21 4,300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
24.8
24.8
24.80 25.40 24.80 18,841,400 0 0 0
MBG
3.4
3.4
3.30 3.40 3.30 227,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.9
28.9
28.40 29.40 28.20 6,272,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 800 0 0 0
MCH
196.8
196.8
193.04 197.01 193.04 336,400 0 0 0
MCM
36.4
36.4
37 37 36.40 31,700 0 0 0
MCO
10.3
10.3
10.30 10.30 10.30 45,000 0 0 0
MCP
28.3
28.3
28.30 28.30 28.30 4,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.20 10.40 10.20 1,100 0 0 0
MDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MDG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26
26
25 26 25 2,900 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.6
29.6
30.50 30.50 29.60 46,200 0 0 0
MGC
6.3
6.3
6.50 6.50 6.20 14,700 0 0 0
MGG
29
29
29 29 29 100 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
35.2
35.2
35.20 35.20 35.20 0 0 0 0
MHC
7.1
7.1
6.83 7.15 6.83 28,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.3
14.3
14.60 16 14.30 1,100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.6
16.6
16.75 16.75 16.50 206,400 0 0 0
MKP
29.9
29.9
29.90 29.90 29.90 2,100 0 0 0
MKV
9.4
9.4
8.90 9.40 8.90 300 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 3,500 0 0 0
MML
25.6
25.6
27.30 27.30 25.40 17,700 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.30 16.30 16.10 36,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
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
11.5
11.5
11.55 11.65 11.45 3,195,900 0 0 0
MSH
47.3
47.3
47.35 47.65 47.25 68,400 0 0 0
MSN
74.4
74.4
74.70 75.30 74.40 1,836,800 0 0 0
MSR
12.3
12.3
12.40 12.40 12.10 160,000 0 0 0
MST
5.2
5.2
5.20 5.30 5.10 394,000 0 0 0
MTA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
MTG
7
7
6.80 7 6.80 300 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 5.20 300 0 0 0
MTP
11.9
11.9
11.80 11.90 11.80 1,200 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
MTV
17
17
17 17 17 0 0 0 0
MVB
18.3
18.3
18.30 18.30 18.30 100 0 0 0
MVC
8.5
8.5
8.47 8.66 8.47 4,800 0 0 0
MVN
36.1
36.1
35.96 36.86 35.66 5,000 0 0 0
MWG
67.3
67.3
68 68 66.80 5,047,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.5
20.5
19.20 20.50 19.20 689,000 0 0 0
NAG
11.3
11.3
11.20 11.30 11.10 277,800 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 200 0 0 0
NAS
30
30
33.90 33.90 30 700 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.3
18.3
18.25 18.25 18.25 0 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
22.3
22.3
22.40 22.40 22 25,000 0 0 0
NBC
11
11
10.90 11 10.90 7,500 0 0 0
NBE
12.2
12.2
12.20 12.30 12.20 2,800 0 0 0
NBP
13.4
13.4
12 13.40 12 600 0 0 0
NBT
17.5
17.5
17.40 17.50 17 3,600 0 0 0
NBW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
NCG
10.1
10.1
9.70 10.20 9.70 10,800 0 0 0
NCS
26.9
26.9
26.90 26.90 26.90 100 0 0 0
NCT
114
114
115 116 113.70 46,300 0 0 0
ND2
35.2
35.2
35.20 35.20 35.20 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.20 9.30 9.10 49,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.20 6.20 6.10 500 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.6
5.6
5.53 5.62 5.53 14,900 0 0 0
NED
6.8
6.8
7 7 6.80 106,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
89.9
89.9
90 90 89 500 0 0 0
NFC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.8
24.8
25.15 25.15 24.75 272,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.5
14.5
14.30 14.60 14.20 286,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.25 11.25 11.20 800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
NKG
21.3
21.3
21.45 21.65 21.20 2,745,100 0 0 0
NLG
41.8
41.8
41.60 42.10 41.50 1,345,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.45 22.75 22.35 31,200 0 0 0
NNT
54.2
54.2
54.20 54.20 54.20 0 0 0 0
NO1
8.2
8.2
7.57 8.18 7.57 996,300 0 0 0
NOS
1
1
1 1 1 0 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
2.8
2.8
2.70 2.90 2.70 913,700 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 200 0 0 0
NSC
79.2
79.2
80.10 80.10 79.20 1,400 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.2
5.2
5.40 5.40 5.20 70,800 0 0 0
NSL
17.5
17.5
17.50 17.50 17.50 100 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NT2
19.8
19.8
19.95 20.05 19.75 136,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
188
188
190.10 195 187.10 16,300 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
20.6
20.6
20.41 20.93 20.36 4,397,700 0 0 0
NTP
65.3
65.3
66.50 66.70 64.60 483,400 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
NTW
18
18
16.40 18 16 8,300 0 0 0
NUE
9
9
9 9 9 600 0 0 0
NVB
9.1
9.1
9.20 9.20 9 61,100 0 0 0
NVL
11.3
11.3
11.40 11.40 11.20 4,412,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
OCB
11.6
11.6
11.60 11.70 11.50 751,600 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 2,200 0 0 0
ODE
44.4
44.4
44.20 44.50 44.20 23,000 0 0 0
OGC
4.4
4.4
4.41 4.42 4.30 237,000 0 0 0
OIL
13.5
13.5
13.60 13.70 13.40 602,800 0 0 0
ONE
5.1
5.1
5.20 5.20 5.10 4,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
23.90 24 23.90 18,500 0 0 0
ORS
12.5
12.5
12.65 12.75 12.45 1,314,800 0 0 0
PAC
41.9
41.9
42.00 42.00 41.32 4,800 0 0 0
PAI
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PAN
23.8
23.8
23.65 23.90 23.40 966,600 0 0 0
PAP
26
26
22.30 26 22.30 1,900 0 0 0
PAS
3.5
3.5
3.50 3.60 3.40 90,600 0 0 0
PAT
88.9
88.9
88.20 89 88 4,800 0 0 0
PBC
7.2
7.2
7.20 7.20 7.10 9,100 0 0 0
PBP
13.6
13.6
13.40 13.60 13.40 5,100 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 2,700 0 0 0
PC1
28.8
28.8
29 29 28.65 1,104,700 0 0 0
PCC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
PCE
18
18
18.10 18.10 18 1,500 0 0 0
PCF
4.7
4.7
4.70 4.70 4.60 9,300 0 0 0
PCG
6.4
6.4
5.80 6.40 5.80 29,800 0 0 0
PCH
11.9
11.9
12 12 11.80 74,000 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
12.2
12.2
12 12.20 12 4,600 0 0 0
PDB
9.1
9.1
9.20 9.20 9.10 6,000 0 0 0
PDC
5.2
5.2
4.90 5.80 4.90 2,100 0 0 0
PDN
108.2
108.2
108.20 108.20 108.20 200 0 0 0
PDR
22.2
22.2
22.15 22.50 21.85 6,402,600 0 0 0
PDV
15.2
15.2
15.20 15.30 15 48,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
26.5
26.5
26.45 26.75 26.30 610,600 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 46,000 0 0 0
PGB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PGC
14.3
14.3
14.40 14.40 14.25 87,500 0 0 0
PGD
30.7
30.7
31.05 31.05 30.70 8,200 0 0 0
PGI
23.5
23.5
23.45 23.45 23.45 0 0 0 0
PGN
6.5
6.5
6.30 6.50 6.30 421,100 0 0 0
PGS
34.5
34.5
34.50 34.50 34.50 100 0 0 0
PGT
2.9
2.9
3.10 3.10 2.90 11,700 0 0 0
PGV
21.3
21.3
21.65 21.65 21.30 17,100 0 0 0
PHC
5.6
5.6
5.50 5.60 5.40 138,000 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
26.4
26.4
26.40 26.60 26.30 24,500 0 0 0
PHR
59
59
59 59 58.80 124,900 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.3
29.3
29 29.30 27.10 1,700 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
5.44 5.45 5.44 2,400 0 0 0
PIV
3.2
3.2
3.30 3.30 3.10 335,500 0 0 0
PJC
27.5
27.5
27.50 27.50 27.50 200 0 0 0
PJS
23
23
20 23 20 3,000 0 0 0
PJT
10.2
10.2
10.20 10.20 10.15 400 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
24.8
24.8
25.20 25.20 24.80 72,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.40 3.60 3.40 2,300 0 0 0
PLP
4.9
4.9
4.81 4.94 4.81 1,400 0 0 0
PLX
45.3
45.3
46 46 45.10 964,800 0 0 0
PMB
9.8
9.8
9.90 9.90 9.80 13,200 0 0 0
PMC
89.7
89.7
89.70 89.70 89.70 0 0 0 0
PMG
7.1
7.1
7.08 7.08 7.08 0 0 0 0
PMJ
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
PMP
12.5
12.5
12.40 12.50 12.40 5,100 0 0 0
PMS
33
33
33 33 33 100 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PNC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.7
97.7
97.59 98.08 97.10 561,500 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 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
22.40 22.40 21.90 9,700 0 0 0
POT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
POV
8.3
8.3
8.30 8.40 8.30 2,700 0 0 0
POW
12.5
12.5
12.65 12.70 12.50 3,154,700 0 0 0
PPC
12.3
12.3
12.25 12.30 12.20 182,900 0 0 0
PPE
11
11
11 11 11 28,100 0 0 0
PPH
29.5
29.5
29.50 29.60 29.30 6,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.6
16.6
16.70 16.70 16.50 1,000 0 0 0
PPS
11.4
11.4
11.40 11.40 11.30 15,000 0 0 0
PPY
9
9
9 9 9 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.9
19.9
20 20 19.90 600 0 0 0
PRE
18.4
18.4
18.20 18.40 18 7,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSB
6.8
6.8
6.80 6.90 6.70 70,600 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
12.8
12.8
12.80 12.80 12.60 5,300 0 0 0
PSE
10
10
10 10 10 2,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.7
4.7
4.83 4.84 4.68 439,300 0 0 0
PSI
7.4
7.4
7.50 7.50 7.40 34,100 0 0 0
PSL
12.9
12.9
12.60 12.90 12.60 800 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSW
7.8
7.8
7.70 7.80 7.50 22,100 0 0 0
PTB
62
62
62.50 62.50 62 23,400 0 0 0
PTC
5
5
4.98 5.08 4.98 4,400 0 0 0
PTD
8.2
8.2
6.80 8.20 6.80 2,300 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 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 29.50 28.60 2,900 0 0 0
PTL
3.0
3.0
3.02 3.05 2.96 55,600 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 0 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 3,100 0 0 0
PTT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 25,500 0 0 0
PTX
18.7
18.7
18 18.90 18 6,700 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 170,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
31 32 29.70 123,600 0 0 0
PVC
12.9
12.9
13.04 13.14 12.94 375,100 0 0 0
PVD
26.9
26.9
27.15 27.20 26.80 2,838,300 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
6.9
6.9
6.90 7 6.80 19,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
44.8
44.8
45.10 45.10 44.40 89,500 0 0 0
PVM
15.3
15.3
15.80 15.90 15.30 16,000 0 0 0
PVO
7.3
7.3
7.50 7.60 7.20 16,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
41.3
41.3
41.60 42 41.30 1,497,000 0 0 0
PVT
27.7
27.7
27.95 28.20 27.65 772,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.7
3.7
3.90 3.90 3.70 87,400 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 300 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
2.3
2.3
2.30 2.30 2.20 3,900 0 0 0
PXL
12.8
12.8
12.90 12.90 12.80 30,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
2.90 2.90 2.80 26,700 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
6.6
6.6
6.60 6.65 6.55 314,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.8
37.8
37.80 37.80 37.80 100 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 3,300 0 0 0
QNP
36.9
36.9
36 36.90 36 11,800 0 0 0
QNS
48.9
48.9
48 49 48 1,052,200 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
26.2
26.2
26.20 26.20 26.20 3,200 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QTP
14.4
14.4
14.20 14.40 14.20 288,900 0 0 0
RAL
135.1
135.1
135.60 136.10 134.70 15,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
8.1
8.1
7.40 8.10 6.30 33,600 0 0 0
RCC
17.2
17.2
16.80 17.50 16.80 6,300 0 0 0
RCD
2.6
2.6
2.60 2.60 2.60 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
RDP
2.4
2.4
2.38 2.39 2.34 189,200 0 0 0
REE
66.7
66.7
66.80 67 66.60 492,000 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
25.5
25.5
25.88 25.88 25.51 700 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.8
36.8
36.80 36.80 36.80 0 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 5.10 100 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
8.8
8.8
8.60 8.80 8.60 90,700 0 0 0
SAB
57.4
57.4
57.50 57.80 57.10 646,600 0 0 0
SAC
22.9
22.9
23.63 23.94 22.16 151,500 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
6.49 6.49 6.40 295,300 0 0 0
SAP
11.8
11.8
15.10 15.10 11.80 200 0 0 0
SAS
29
29
28.70 29 28.60 2,000 0 0 0
SAV
21.6
21.6
21.30 21.55 21.10 112,800 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SBA
30.2
30.2
30.40 30.40 30.20 3,700 0 0 0
SBB
18.9
18.9
19 19 18.80 80,000 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 8,300 0 0 0
SBG
11.6
11.6
11.72 11.76 11.53 201,000 0 0 0
SBH
51.8
51.8
51.80 51.80 51.80 0 0 0 0
SBL
7
7
6.10 7.10 6.10 5,400 0 0 0
SBM
29.1
29.1
29.09 29.09 29.09 100 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 328,800 0 0 0
SBT
13.4
13.4
13.30 13.50 13.25 1,971,600 0 0 0
SBV
10.4
10.4
10.40 10.55 10.16 10,200 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.5
65.5
65.40 65.70 65.40 40,800 0 0 0
SCI
10.1
10.1
9.80 10.10 9.80 4,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 16,600 0 0 0
SCL
28
28
28.30 28.30 27.90 22,000 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.50 5.52 5.44 855,300 0 0 0
SCS
80.4
80.4
80.90 81.40 79.10 62,900 0 0 0
SCY
12.7
12.7
12.70 12.70 12.70 300 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 4,000 0 0 0
SD6
3
3
2.80 3 2.70 12,300 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 12 11.90 49,600 0 0 0
SDA
5.4
5.4
5.50 5.50 5.20 14,600 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
1.60 1.70 1.60 5,300 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
17.10 17.20 17.10 1,600 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 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
42.6
42.6
40.68 42.86 39.59 58,000 0 0 0
SEB
48
48
47.50 48 47 22,000 0 0 0
SED
21.2
21.2
21 21.20 21 31,500 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 22.75 500 0 0 0
SFG
10.6
10.6
10.30 10.60 10.30 300 0 0 0
SFI
32.7
32.7
32.70 32.70 32.70 700 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
13.1
13.1
13 13.10 13 44,100 0 0 0
SGC
109.5
109.5
109.50 109.50 109.50 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
26.8
26.8
26.80 26.80 26.80 1,100 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
79.9
79.9
79.90 79.90 79.80 5,700 0 0 0
SGP
26.6
26.6
27 27.50 26.50 28,200 0 0 0
SGR
42.5
42.5
42.15 44.85 42.15 133,300 0 0 0
SGS
19.8
19.8
15.60 19.80 15.60 600 0 0 0
SGT
14.4
14.4
14.30 14.40 14.20 23,000 0 0 0
SHA
4.3
4.3
4.35 4.35 4.31 2,300 0 0 0
SHB
10.4
10.4
10.45 10.50 10.35 7,551,200 0 0 0
SHC
12.3
12.3
12.40 12.40 12.30 200 0 0 0
SHE
10
10
10.30 10.30 9.90 9,000 0 0 0
SHG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SHI
14.9
14.9
14.60 14.85 14.55 781,800 0 0 0
SHN
6.8
6.8
7.20 7.20 6.40 1,400 0 0 0
SHP
35.9
35.9
35.95 35.95 35.80 2,200 0 0 0
SHS
15.1
15.1
15.20 15.40 14.90 5,626,200 0 0 0
SID
13.2
13.2
13 13.20 13 1,100 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
10.3
10.3
10.40 10.90 10.30 900 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 15.75 15.65 75,200 0 0 0
SJE
22.9
22.9
23.60 23.60 22.50 118,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 10,500 0 0 0
SJS
67.5
67.5
67 67.50 67 2,600 0 0 0
SKG
12.6
12.6
12.50 12.65 12.30 115,900 0 0 0
SKH
27.1
27.1
26.87 27.14 26.87 14,200 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36
36
36 36 36 1,100 0 0 0
SLS
186.4
186.4
187.09 188.17 184.64 39,600 0 0 0
SMA
10.7
10.7
9.45 10.85 9.45 700 0 0 0
SMB
35.9
35.9
35.70 35.90 35.60 8,300 0 0 0
SMC
7.7
7.7
8.22 8.30 7.65 1,824,400 0 0 0
SMN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SMT
5.4
5.4
5.20 5.40 5.10 2,300 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
32.4
32.4
32.61 32.61 32.42 3,300 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
5.5
5.5
5.50 5.50 5.30 204,500 0 0 0
SPM
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SPV
15
15
15 15 15 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.70 3.80 3.70 136,800 0 0 0
SRB
2
2
2 2.10 2 10,700 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
9.2
9.2
9.09 9.15 8.82 26,200 0 0 0
SRT
10.3
10.3
9.30 10.30 9.30 120,900 0 0 0
SSB
16.0
16.0
16.70 16.70 15.95 2,009,000 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
11.4
11.4
11.20 11.50 11.20 6,400 0 0 0
SSH
67.3
67.3
67.60 67.60 66.90 56,600 0 0 0
SSI
26.6
26.6
26.85 26.95 26.45 19,233,700 0 0 0
SSM
6.6
6.6
6.10 6.60 6.10 50,100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.9
7.9
7.94 7.94 7.86 249,900 0 0 0
STB
30.8
30.8
30.90 31.30 30.80 6,037,200 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 100 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
6
6
6 6 6 3,000 0 0 0
STK
27.8
27.8
25.75 27.80 25.75 355,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 0 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
25.1
25.1
25.06 25.06 25.06 100 0 0 0
SVC
24.6
24.6
24.60 24.60 24.60 100 0 0 0
SVD
3.3
3.3
3.24 3.27 3.07 423,700 0 0 0
SVG
5.9
5.9
5.10 5.90 5.10 1,200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.1
3.1
3.20 3.20 3 2,200 0 0 0
SVT
11.2
11.2
11.10 11.15 11 2,200 0 0 0
SWC
30.5
30.5
29.50 30.50 29.50 900 0 0 0
SZB
41
41
41 41 41 1,300 0 0 0
SZC
36.5
36.5
37 37 36.40 628,300 0 0 0
SZE
12.7
12.7
12.61 12.70 12.61 1,000 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
40.8
40.8
40.40 40.80 40.40 7,400 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
12.18 12.27 11.99 73,600 0 0 0
TAL
18.1
18.1
18.20 18.20 17.80 28,800 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
39.3
39.3
39.25 39.25 39.25 100 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
23.4
23.4
23.55 23.75 23.35 8,232,000 0 0 0
TCD
5.5
5.5
5.59 5.59 5.39 3,413,200 0 0 0
TCH
17.4
17.4
17.50 17.70 17.35 3,432,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.1
35.1
35 35.20 35 15,700 0 0 0
TCM
46.7
46.7
47 47.05 46.40 989,000 0 0 0
TCO
17.5
17.5
17.30 18.30 17.25 234,100 0 0 0
TCR
3.5
3.5
3.49 3.49 3.49 100 0 0 0
TCT
16.9
16.9
17.30 17.30 16.92 4,300 0 0 0
TCW
30.3
30.3
30.30 30.30 30.30 1,100 0 0 0
TDB
40
40
40 40 40 5,000 0 0 0
TDC
10.8
10.8
10.90 11 10.70 354,400 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
5.1
5.1
5.20 5.29 5.10 65,100 0 0 0
TDH
2.8
2.8
2.82 2.87 2.80 118,500 0 0 0
TDM
48.7
48.7
49 49 48.70 4,300 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.3
35.3
35.55 35.60 35.30 105,200 0 0 0
TDS
11.5
11.5
11.80 12 11.50 8,500 0 0 0
TDT
7
7
7 7 7 40,500 0 0 0
TDW
44.0
44.0
44.00 44.00 44.00 0 0 0 0
TED
57
57
57 57 57 0 0 0 0
TEG
8.6
8.6
8.52 8.60 8.52 7,700 0 0 0
TEL
10.7
10.7
10.70 10.70 10.70 300 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.5
24.5
24 24.50 23.50 500 0 0 0
TGP
4.3
4.3
4.30 4.30 4.30 1,000 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 11.35 100 0 0 0
THD
35.8
35.8
36 36 35.80 1,100 0 0 0
THG
45.0
45.0
44.80 45.30 44.70 1,200 0 0 0
THM
7.1
7.1
8.90 8.90 7.10 7,600 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 900 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12
12
12.20 12.20 12 2,300 0 0 0
THU
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.1
24.1
24.20 24.50 24.10 6,200 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.5
13.5
13.60 13.60 13.30 1,165,700 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TIP
23.6
23.6
23.80 23.80 23.35 70,700 0 0 0
TIS
6.9
6.9
6.80 6.90 6.70 319,300 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
15.30 15.30 15.30 0 0 0 0
TL4
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLD
5.4
5.4
5.47 5.49 5.36 1,039,900 0 0 0
TLG
53.5
53.5
54 54.30 53 92,400 0 0 0
TLH
5.5
5.5
5.50 5.58 5.44 301,600 0 0 0
TLI
4.1
4.1
4.10 4.10 4.10 100 0 0 0
TLP
6.4
6.4
6.45 6.64 6.35 1,000 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.1
68.1
68.80 68.80 67.70 9,400 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
66.8
66.8
65.50 66.80 65.50 900 0 0 0
TMS
45
45
46.60 46.60 45 38,200 0 0 0
TMT
7.0
7.0
7.03 7.26 6.90 12,500 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
10.5
10.5
9.10 10.50 9.10 1,500 0 0 0
TN1
11.2
11.2
10.60 11.20 10.60 5,000 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
26
26.20 26.20 25.80 1,108,800 0 0 0
TNH
21.7
21.7
21.50 21.90 21.50 339,300 0 0 0
TNI
2.3
2.3
2.35 2.35 2.32 68,900 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TNT
4.2
4.2
4.22 4.23 4.16 162,100 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 200 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
59.4
59.4
59.60 59.60 58.20 1,800 0 0 0
TOT
17.6
17.6
17.50 17.60 17.30 3,300 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TPB
15.3
15.3
15.30 15.60 15.25 11,929,900 0 0 0
TPC
6.5
6.5
6.50 6.52 6.49 1,400 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 2,000 0 0 0
TPS
22.6
22.6
22.60 22.60 22.60 100 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
76.5
76.5
78 78 76.50 700 0 0 0
TRC
39.0
39.0
39.59 39.59 38.81 600 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
8
8
8 8 8 3,600 0 0 0
TS3
5.2
5.2
5 5.20 5 22,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.5
46.5
46.50 46.50 46.50 1,600 0 0 0
TSC
2.9
2.9
2.90 2.98 2.90 588,100 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TTA
9.8
9.8
9.85 9.94 9.81 393,400 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
62
62
61 62 61 3,000 0 0 0
TTE
20
20
18.80 20 18.80 200 0 0 0
TTF
3.4
3.4
3.45 3.45 3.40 352,800 0 0 0
TTG
12.2
12.2
12.20 12.20 12.20 100 0 0 0
TTH
3.1
3.1
3.10 3.10 2.90 259,900 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
14.6
14.6
14.90 14.90 14.60 89,900 0 0 0
TTP
81.2
81.2
83.20 83.20 80.70 1,000 0 0 0
TTS
5
5
5.10 5.10 5 500 0 0 0
TTT
33.2
33.2
33 33.60 33 2,100 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.6
21.6
21.60 21.60 21.60 1,000 0 0 0
TV2
31.5
31.5
31.80 31.80 31.20 110,200 0 0 0
TV3
12
12
12 12 12 0 0 0 0
TV4
14.1
14.1
14 14.10 14 10,200 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.1
9.1
9.10 9.15 9.09 74,500 0 0 0
TVC
10
10
10.20 10.20 9.90 149,800 0 0 0
TVD
12.2
12.2
12.20 12.20 12.10 25,700 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
8.7
8.7
8.80 8.90 8.70 276,800 0 0 0
TVS
23.2
23.2
23.45 23.45 22.90 206,400 0 0 0
TVT
15.9
15.9
16 16 15.90 200 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
5.3
5.3
4.80 5.30 4.80 385,700 0 0 0
TYA
12.6
12.6
12.50 12.70 12.50 11,500 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.9
8.9
8.81 8.90 8.81 25,000 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
38.6
38.6
38.50 38.90 38.50 4,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.2
7.2
7.20 7.20 7.10 34,800 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
USD
18
18
18 18 18 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 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
5.9
5.9
6 6 5.90 5,500 0 0 0
VAB
9.4
9.4
9.30 9.40 9.30 140,500 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VAV
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VBB
10
10
9.90 10 9.90 2,500 0 0 0
VBC
20
20
20 20 20 200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VC1
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VC2
8
8
7.90 8 7.80 177,000 0 0 0
VC3
28.8
28.8
29 29 28.50 504,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.2
20.2
20.20 20.20 20.20 200 0 0 0
VC7
9.1
9.1
9 9.10 8.90 87,200 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 1,500 0 0 0
VCA
8.8
8.8
8.16 8.76 8.16 2,100 0 0 0
VCB
90.9
90.9
91.30 91.60 90.90 696,500 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
221
221
221 221.30 221 2,500 0 0 0
VCG
18.7
18.7
18.65 19.10 18.65 8,947,200 0 0 0
VCI
34.2
34.2
34.60 34.60 34.15 6,684,100 0 0 0
VCM
12.9
12.9
12.90 12.90 12.90 10,000 0 0 0
VCP
22.4
22.4
22.80 22.80 22 18,800 0 0 0
VCR
24.8
24.8
24.50 25 24.50 5,900 0 0 0
VCS
66
66
65.50 66 65.40 111,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 300 0 0 0
VCX
5
5
5 5 5 2,500 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 33.95 400 0 0 0
VDS
21
21
20.95 21.10 20.70 1,621,100 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 700 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
2.9
2.9
2.90 2.90 2.90 442,800 0 0 0
VEA
44
44
44.30 44.40 43.70 418,000 0 0 0
VEC
8.1
8.1
8 8.10 8 2,200 0 0 0
VEF
226
226
230 230 226 2,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.2
22.2
22.20 22.30 22.20 400 0 0 0
VFC
121.1
121.1
121.10 121.10 121.10 0 0 0 0
VFG
71.7
71.7
71.70 72.40 71.60 17,500 0 0 0
VFR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VGC
43.3
43.3
43.70 43.70 43.05 497,000 0 0 0
VGG
42
42
42 42 41.90 4,700 0 0 0
VGI
65.5
65.5
66.50 67.10 65.40 685,200 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.9
29.9
29.90 29.90 29.90 5,700 0 0 0
VGR
57.9
57.9
57.90 58 57.90 600 0 0 0
VGS
36.4
36.4
35.70 36.80 33.60 385,100 0 0 0
VGT
14
14
14.30 14.50 14 867,500 0 0 0
VGV
31.9
31.9
28.17 31.90 27.97 37,700 0 0 0
VHC
71.6
71.6
72.40 72.40 71.60 200,100 0 0 0
VHD
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VHE
3.4
3.4
3.30 3.50 3.30 408,300 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.40 1,023,200 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHL
11
11
11 11 11 12,200 0 0 0
VHM
43.7
43.7
43.80 44.10 43.15 7,376,000 0 0 0
VIB
18.5
18.5
18.50 18.65 18.45 3,124,100 0 0 0
VIC
42.4
42.4
42.90 42.90 42.35 1,713,400 0 0 0
VID
5.4
5.4
5.30 5.39 5.29 1,100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.2
17.2
17.20 17.20 17.20 100 0 0 0
VIG
6.8
6.8
6.80 6.80 6.70 19,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22
22
22 22 22 100 0 0 0
VIN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VIP
13.0
13.0
12.90 12.95 12.80 83,400 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.5
18.5
18 19 18 26,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.4
11.4
11.40 11.45 11.30 9,292,300 0 0 0
VJC
105
105
105.30 105.50 104.50 563,900 0 0 0
VLA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VLB
39.9
39.9
40 40.40 39.80 173,800 0 0 0
VLC
18.6
18.6
19 19 18.60 116,600 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
8.4
8.4
8.60 8.60 8.10 17,600 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
30.5
30.5
26.10 30.50 26.10 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VMD
18.3
18.3
18 18.25 18 1,900 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VMT
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VNA
23.7
23.7
21.40 23.80 21 253,500 0 0 0
VNB
11
11
10.90 11 10.80 41,000 0 0 0
VNC
40.9
40.9
40.20 40.90 40.20 6,200 0 0 0
VND
14.9
14.9
15 15.10 14.80 8,600,700 0 0 0
VNE
4.3
4.3
4.37 4.38 4.17 18,800 0 0 0
VNF
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
VNG
8.3
8.3
8.30 8.30 8.21 1,700 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
16.2
16.2
16.15 16.15 15.90 4,800 0 0 0
VNM
71.4
71.4
71.60 71.69 71.11 2,930,300 0 0 0
VNP
11.1
11.1
10.80 11.20 10.80 2,200 0 0 0
VNR
23.7
23.7
23.70 23.70 23.70 700 0 0 0
VNS
10.3
10.3
10.30 10.30 10.30 1,900 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
6.90 6.90 6 300 0 0 0
VNZ
410
410
414 414 409 3,500 0 0 0
VOC
18.1
18.1
17.80 18.10 17.80 2,900 0 0 0
VOS
15.7
15.7
15.85 15.95 15.60 1,296,700 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19
19
19 19.20 18.90 29,074,100 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.0
27.0
26.61 26.95 26.51 3,800 0 0 0
VPG
13.8
13.8
13.05 13.80 12.95 1,053,700 0 0 0
VPH
8.7
8.7
8.82 8.84 8.65 92,200 0 0 0
VPI
56.6
56.6
56 56.80 55.90 1,163,100 0 0 0
VPR
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 2,400 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VRC
8.1
8.1
7.95 8.06 7.95 7,100 0 0 0
VRE
19
19
19.50 19.55 19 10,845,800 0 0 0
VRG
24.9
24.9
25 25 24.90 13,200 0 0 0
VSA
23.6
23.6
23.70 23.80 23.10 3,400 0 0 0
VSC
17.2
17.2
17.35 17.35 17.10 1,395,600 0 0 0
VSE
6.6
6.6
6.50 6.60 6.50 6,100 0 0 0
VSF
32
32
32 32 31 7,200 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.9
49.9
49.60 50 49 7,000 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
18.7
18.7
18.50 19 18.40 3,500 0 0 0
VSN
19.5
19.5
19.50 19.50 19.50 800 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.7
3.7
3.60 3.70 3.60 300 0 0 0
VTB
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
VTC
8.8
8.8
8.80 8.80 8.50 1,700 0 0 0
VTD
7.8
7.8
7.80 7.80 7.60 118,700 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 100 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 0 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
60
60
61.40 61.50 60 14,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.95 12.95 12.80 76,700 0 0 0
VTP
78.0
78.0
77.71 79.48 77.71 1,492,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.2
21.2
21.40 22.40 20.90 8,200 0 0 0
VTS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VTV
5.2
5.2
5.30 5.30 5.20 65,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
15.80 15.90 15.10 746,900 0 0 0
VUA
16.2
16.2
16.20 16.20 16.20 0 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
254.1
254.1
254.10 254.10 254.10 100 0 0 0
WSB
50.9
50.9
49.40 50.90 49.40 2,100 0 0 0
WSS
4.9
4.9
4.80 4.90 4.80 6,200 0 0 0
WTC
11.9
11.9
11.80 11.89 11.80 15,800 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
8.30 8.30 7.20 1,000 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
16.4
16.4
16.40 16.40 16.40 100 0 0 0
XPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11.3
11.3
11.30 11.30 11.30 400 0 0 0
YEG
9.1
9.1
9.28 9.28 9.07 798,300 0 0 0
YTC
37.3
37.3
40 42 37.20 2,000 0 0 0
^HASTC
233.4
233.4
234.30 234.74 233.13 41,417,374 0 0 0
^UPCOM
93.7
93.7
93.63 93.85 93.17 26,718,591 0 0 0
^VN30
1,321.1
1,321.1
1,329.96 1,333.73 1,320.95 183,234,800 0 0 0
^VNINDEX
1,268.5
1,268.5
1,275.15 1,276.99 1,267.87 455,722,792 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |