DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/09/2024

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 30/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.3
33.3
33.30 33.30 33.30 0 0 0 0
AAA
9.7
9.7
9.71 9.79 9.69 3,104,600 0 0 0
AAH
3.9
3.9
4 4 3.80 525,000 0 0 0
AAM
7.8
7.8
7.41 7.78 7.41 3,200 0 0 0
AAS
7.5
7.5
7.40 7.50 7.40 182,100 0 0 0
AAT
3.6
3.6
3.65 3.74 3.56 32,600 0 0 0
AAV
6.4
6.4
6.30 6.50 6.30 297,600 0 0 0
ABB
8.1
8.1
8 8.10 7.90 1,736,200 0 0 0
ABC
10.7
10.7
10.70 10.90 10.70 19,700 0 0 0
ABI
24.4
24.4
24.10 24.50 24.10 50,900 0 0 0
ABR
15.2
15.2
14.50 15.20 14.50 6,800 0 0 0
ABS
4.3
4.3
4.32 4.32 4.25 74,600 0 0 0
ABT
40.5
40.5
40.50 40.50 40.50 0 0 0 0
ABW
8.9
8.9
8.80 9 8.70 362,700 0 0 0
ACB
25.8
25.8
25.70 25.95 25.70 8,455,300 0 0 0
ACC
13.4
13.4
13.30 13.40 13.30 3,100 0 0 0
ACE
36
36
36 36 36 1,500 0 0 0
ACL
11.9
11.9
11.90 12.05 11.75 8,700 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
103.8
103.8
105.10 105.10 103.50 134,500 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
12.2
12.2
12.05 12.30 12 13,400 0 0 0
ADS
10.4
10.4
10.15 10.45 10.15 191,500 0 0 0
AFX
7.7
7.7
7.70 7.70 7.50 23,900 0 0 0
AG1
9
9
11.20 11.20 9 55,200 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.7
16.7
16.85 16.85 16.60 314,600 0 0 0
AGM
3.9
3.9
3.86 4.14 3.86 605,300 0 0 0
AGP
39.9
39.9
39.90 39.90 39.90 100 0 0 0
AGR
18.6
18.6
18.32 18.71 18.27 1,655,600 0 0 0
AGX
73
73
73 73 73 0 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
ALT
13.9
13.9
13.90 13.90 13.71 500 0 0 0
ALV
6.1
6.1
6 6.10 6 5,700 0 0 0
AMC
16.7
16.7
16.50 16.70 16.50 2,100 0 0 0
AME
5.5
5.5
5.50 5.50 5.50 2,200 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
9.8
9.8
9.80 10 9.60 188,000 0 0 0
AMV
2.8
2.8
2.80 2.80 2.70 311,600 0 0 0
ANT
18.4
18.4
18.30 18.40 18.10 21,900 0 0 0
ANV
33.5
33.5
33.80 33.90 33.25 1,030,900 0 0 0
APF
59
59
59 59.30 59 8,000 0 0 0
APG
9.4
9.4
9.49 9.50 9.35 187,400 0 0 0
APH
6.4
6.4
6.28 6.44 6.23 1,054,700 0 0 0
API
9.2
9.2
8.80 9.30 8.80 1,284,800 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.2
5.2
5.60 5.60 5.20 7,600 0 0 0
APS
7.4
7.4
7.50 7.50 7.30 679,600 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
19
19 19 17.80 6,100 0 0 0
ASM
9.3
9.3
9.40 9.44 9.33 934,000 0 0 0
ASP
4.2
4.2
4.16 4.16 4.12 29,400 0 0 0
AST
57
57
56.10 57 53.40 14,300 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ATS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
53.6
53.6
52.80 53.90 52.80 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
12.1
12.1
12.10 12.10 11.80 7,900 0 0 0
BAF
21.5
21.5
21 21.60 20.75 4,503,000 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38.5
38.5
38.50 38.50 38.50 0 0 0 0
BBC
49.1
49.1
49.10 49.10 49.10 200 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BBM
7.7
7.7
7.70 7.70 7.70 200 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
9.9
9.9
9.80 9.90 9.50 8,500 0 0 0
BCA
12.5
12.5
12.70 12.70 12.30 21,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8 8.10 7.90 66,800 0 0 0
BCE
5.7
5.7
5.79 5.79 5.67 12,000 0 0 0
BCF
36.4
36.4
35.90 36.40 35.90 1,500 0 0 0
BCG
6.5
6.5
6.60 6.60 6.50 4,016,900 0 0 0
BCM
70.2
70.2
71.30 71.30 70 521,600 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
5.5
5.5
5.50 5.60 5.40 2,372,500 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
35.5
35.5
35.30 35.50 35.30 4,400 0 0 0
BDT
8.1
8.1
8.10 8.20 8 8,900 0 0 0
BDW
27.5
27.5
27.50 27.50 27.50 0 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
42.1
42.1
41.90 42.50 41.70 428,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 200 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37
37
37 37.10 37 1,500 0 0 0
BHP
6
6
6 6 6 0 0 0 0
BIC
32.5
32.5
32.55 32.65 32.30 16,900 0 0 0
BID
49.7
49.7
50.10 50.20 49.60 2,190,600 0 0 0
BIG
7.2
7.2
7.20 7.20 7 7,900 0 0 0
BIO
16.5
16.5
16.30 16.50 16.30 200 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BKG
3.5
3.5
3.57 3.58 3.47 78,400 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 13,000 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41
41
40.80 41 40.80 1,500 0 0 0
BMC
20.4
20.4
20.60 20.80 20.40 105,100 0 0 0
BMD
11
11
11 11 11 400 0 0 0
BMF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
20.7
20.7
20.68 20.77 20.50 312,700 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 500 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
118.6
118.6
122.40 122.40 118.20 351,300 0 0 0
BMS
9.1
9.1
9.10 9.20 9 54,100 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.7
11.7
11.80 11.90 11.70 84,100 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 53,100 0 0 0
BPC
9.9
9.9
9.90 9.90 9 1,800 0 0 0
BQB
3.6
3.6
3.40 3.60 3.40 1,700 0 0 0
BRC
12.9
12.9
12.90 12.90 12.50 19,900 0 0 0
BRR
18
18
18.50 18.50 18 8,900 0 0 0
BRS
24.3
24.3
24.30 24.30 24.30 500 0 0 0
BSA
22.1
22.1
22.20 22.20 22.10 4,600 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BSG
11
11
11 11 11 500 0 0 0
BSH
20
20
20 20 20 100 0 0 0
BSI
49.7
49.7
49.20 50.10 49 626,300 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 200 0 0 0
BSQ
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BSR
24.1
24.1
24.60 24.60 24 8,012,300 0 0 0
BST
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BT1
13.7
13.7
13.80 13.80 13.60 800 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
17.9
17.9
18 18 17.90 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 400 0 0 0
BTH
29.3
29.3
29.30 29.30 29.30 100 0 0 0
BTN
2.7
2.7
2.80 2.80 2.60 21,000 0 0 0
BTP
12.9
12.9
13.00 13.10 12.85 12,300 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 1,400 0 0 0
BTT
35.9
35.9
35.90 35.90 35.90 1,000 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BTW
41.6
41.6
41.60 41.60 41.60 100 0 0 0
BVB
11.8
11.8
12 12.10 11.70 1,990,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
42.9
42.9
43.30 43.30 42.85 298,700 0 0 0
BVL
10.7
10.7
10.70 10.80 10.30 700 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BVS
42.5
42.5
41.69 42.97 41.30 1,123,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.4
45.4
46.15 46.30 45.05 406,600 0 0 0
BWS
33.5
33.5
33.50 33.50 33.20 3,600 0 0 0
BXH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 100 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.45 17.45 17.40 21,900 0 0 0
C47
6
6
6.01 6.01 5.90 30,000 0 0 0
C4G
9
9
9 9.10 8.90 393,000 0 0 0
C69
7.7
7.7
7.90 7.90 7.70 413,600 0 0 0
C92
3.4
3.4
3.40 3.40 3.30 5,800 0 0 0
CAB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.8
7.8
7.70 7.80 7.70 5,800 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
48.5
48.5
49 49 48 19,100 0 0 0
CAR
20.5
20.5
20.40 20.50 20.40 300 0 0 0
CAT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8
8
8 8 8 1,000 0 0 0
CBS
35.4
35.4
35.50 35.50 34.90 6,400 0 0 0
CC1
14.8
14.8
14.70 15.20 14.70 8,700 0 0 0
CC4
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
21
21
21 21 21 200 0 0 0
CCL
9.2
9.2
9.30 9.31 9.18 264,400 0 0 0
CCM
49
49
49 49 49 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.5
12.5
12.50 13 12.50 3,000 0 0 0
CCT
11.5
11.5
11.70 11.70 11.50 6,200 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 17.45 17.25 313,400 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.8
13.8
14 14 13.80 200 0 0 0
CDN
29.5
29.5
29.50 29.50 29 3,500 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CDR
12.3
12.3
12.30 12.30 12.30 2,600 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
16
16
16.10 16.10 15.90 3,628,400 0 0 0
CET
4.7
4.7
4.70 4.80 4.60 7,100 0 0 0
CFM
8.9
8.9
7.80 8.90 7.80 16,400 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CHP
32.7
32.7
33.20 33.20 32.65 1,400 0 0 0
CHS
11.5
11.5
11.50 11.70 11.10 9,900 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 400 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.45 5.50 5.35 90,600 0 0 0
CII
15.5
15.5
15.40 15.55 15.35 2,333,700 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 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
40.7
40.7
41.90 41.90 40.20 12,500 0 0 0
CKD
23.9
23.9
24.06 24.06 23.14 6,300 0 0 0
CKG
27.1
27.1
27.10 27.15 26.90 628,800 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.2
44.2
44.20 44.20 44.20 1,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22 22.60 22 200 0 0 0
CLL
37.8
37.8
38 38.20 37.80 1,900 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
15.3
15.3
15.40 15.40 15.20 105,300 0 0 0
CMC
6.6
6.6
6.60 6.60 6.60 1,100 0 0 0
CMD
21.4
21.4
20.50 21.40 20.50 2,100 0 0 0
CMF
300
300
300 300 300 300 0 0 0
CMG
50.8
50.8
51 51.20 50.80 291,300 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
8.6
8.6
8.20 8.60 8 36,000 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
11.8
11.8
11.30 12.30 11 285,100 0 0 0
CMT
13.1
13.1
13.10 13.20 13.10 18,600 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 200 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 300 0 0 0
CMX
8.1
8.1
8.17 8.17 8.10 236,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
30.30 31.90 30.30 200 0 0 0
CNG
35.3
35.3
35.50 35.50 35 167,500 0 0 0
CNN
50
50
50 50 50 800 0 0 0
CNT
15.8
15.8
16 16 15.70 11,100 0 0 0
COM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 600 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
27
27.50 27.50 27 3,000 0 0 0
CQT
8.3
8.3
8.20 8.30 8.20 400 0 0 0
CRC
6.8
6.8
6.72 6.85 6.70 238,100 0 0 0
CRE
6.9
6.9
6.90 6.95 6.90 235,200 0 0 0
CSC
28.1
28.1
28.40 28.50 28.10 40,600 0 0 0
CSI
29.7
29.7
29 29.80 28.60 36,600 0 0 0
CSM
12.3
12.3
12.20 12.35 12.15 80,400 0 0 0
CST
25.4
25.4
25 25.40 25 34,800 0 0 0
CSV
38.7
38.7
38.55 38.75 38.45 1,225,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21
21
21 21 21 400 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.8
63.8
64.50 64.50 63.70 433,000 0 0 0
CTF
29.8
29.8
30.10 30.15 29.70 314,900 0 0 0
CTG
37.0
37.0
36.90 37.20 36.65 4,842,500 0 0 0
CTI
15.3
15.3
15.40 15.45 15.25 157,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.5
37.5
35.20 37.50 35.20 150,300 0 0 0
CTR
126.4
126.4
126.70 127.70 126.20 141,300 0 0 0
CTS
40.7
40.7
40.25 41.15 39.95 1,272,600 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26
26
26 26 26 0 0 0 0
CX8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CYC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
D11
11.6
11.6
11.60 11.60 11.60 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
49.3
49.3
45.50 49.70 45.50 374,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DAE
15
15
15 15 15 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.2
3.2
3.23 3.23 3.17 190,000 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
29
29
29 29.40 28.70 5,814,300 0 0 0
DBD
45
45
45.20 45.20 44.75 689,400 0 0 0
DBM
25.6
25.6
25.60 25.60 25.60 0 0 0 0
DBT
12.9
12.9
12.40 12.85 12.40 8,500 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC4
10.9
10.9
10.90 10.90 10.70 412,600 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
26.5
26.5
26.80 26.80 26.20 713,600 0 0 0
DCM
38.5
38.5
38.20 38.55 37.90 2,880,900 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
2.9
2.9
3 3 2.90 173,500 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 1.80 0 0 0 0
DDN
7.7
7.7
7.90 7.90 7.70 2,400 0 0 0
DDV
17.6
17.6
17.90 17.90 17.60 606,700 0 0 0
DFC
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DFF
2.4
2.4
2.30 2.40 2.20 802,000 0 0 0
DGC
115.5
115.5
115 115.60 114.30 1,080,100 0 0 0
DGT
6.6
6.6
6.70 6.70 6.50 292,600 0 0 0
DGW
46.9
46.9
47.50 47.50 46.85 885,300 0 0 0
DHA
40.7
40.7
42 42 40.70 70,700 0 0 0
DHB
8.9
8.9
8.60 8.90 8.60 11,300 0 0 0
DHC
37.2
37.2
37 37.50 37 77,000 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DHG
107.1
107.1
107.90 107.90 107.10 12,400 0 0 0
DHM
8.7
8.7
8.55 8.70 8.55 77,100 0 0 0
DHN
24
24
24 24 24 1,700 0 0 0
DHP
11.2
11.2
11 11.20 11 1,200 0 0 0
DHT
70.5
70.5
70 71 69.40 22,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 14,500 0 0 0
DIG
23.2
23.2
23.10 23.20 22.80 9,750,700 0 0 0
DIH
15.2
15.2
14.90 15.20 14.40 90,100 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.2
7.2
7.20 7.30 7.10 902,900 0 0 0
DLD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DLG
1.9
1.9
1.94 1.94 1.86 1,570,300 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
68
68
68 68 68 5,000 0 0 0
DMN
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
24
24
24 24 24 100 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
55
55
55 55 55 0 0 0 0
DNL
29.8
29.8
29.80 29.80 29.80 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
24.5
24.5
25.50 26.80 24.30 3,298,700 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
35
35
35 35 35 100 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
36.5
36.5
36.50 36.50 36.50 1,100 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62.1
62.1
62 63.50 62 20,600 0 0 0
DPG
56.7
56.7
57.30 57.30 56.30 672,300 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.6
35.6
36 36.10 35.55 3,172,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.3
43.3
43.20 43.50 43 523,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.45 13.80 13.45 7,800 0 0 0
DRC
31.6
31.6
31.70 31.70 31.45 385,300 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12
12
12.10 12.20 11.90 381,000 0 0 0
DRL
62.4
62.4
62.50 62.50 62.40 1,800 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSC
24.2
24.2
23.40 24.30 23.40 356,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSN
55.7
55.7
55.30 55.70 55.30 8,900 0 0 0
DSP
11
11
11 11 11 100 0 0 0
DST
3.1
3.1
3.40 3.50 3.10 467,900 0 0 0
DTA
3.9
3.9
3.83 3.86 3.83 1,100 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTC
4.7
4.7
4.30 4.70 4.20 7,300 0 0 0
DTD
25.3
25.3
25.40 25.50 25.20 313,800 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
2.60 2.60 2.50 9,200 0 0 0
DTK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTL
12.2
12.2
12.20 12.20 12.20 300 0 0 0
DTP
164.9
164.9
160 164.90 159.90 1,100 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 300 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
9.2
9.2
9.20 9.20 9.20 60,000 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.6
9.6
9.70 9.70 9.60 142,000 0 0 0
DVN
23.3
23.3
24 24 23.20 99,100 0 0 0
DVP
74.2
74.2
74.40 74.40 74.10 20,800 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DWS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
DXG
16.7
16.7
16.30 16.70 16.25 13,239,100 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.6
11.6
11.70 11.70 11.50 18,100 0 0 0
DXS
5.9
5.9
5.97 5.97 5.85 521,900 0 0 0
DXV
3.7
3.7
3.77 3.77 3.70 10,500 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
6.9
6.9
6.88 6.88 6.88 100 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.8
18.8
18.55 18.90 18.55 10,689,100 0 0 0
EIC
22.6
22.6
22.40 22.60 22.40 2,900 0 0 0
EID
27.5
27.5
27.50 27.50 27.50 300 0 0 0
EIN
3
3
3 3.10 3 3,100 0 0 0
ELC
24.8
24.8
24.50 24.80 24.25 514,000 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
27.4
27.4
27.40 27.40 27.40 100 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
11.3
11.3
10.60 11.35 10.55 99,000 0 0 0
EVF
12.2
12.2
12.30 12.30 12.05 3,275,400 0 0 0
EVG
6.9
6.9
7.07 7.09 6.91 1,384,700 0 0 0
EVS
6.6
6.6
6.60 6.70 6.50 196,000 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
3.28 3.30 3.28 28,100 0 0 0
FCN
13.7
13.7
13.30 13.65 13.25 502,500 0 0 0
FCS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
FDC
13.5
13.5
13.45 13.45 13.45 100 0 0 0
FGL
11
11
11 11 11 1,100 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31
31
31 31 31 0 0 0 0
FIC
14.6
14.6
14.60 14.60 14.50 2,200 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.3
6.3
6.24 6.29 6.22 268,000 0 0 0
FIT
4.4
4.4
4.41 4.46 4.39 464,000 0 0 0
FMC
47.1
47.1
46.75 47.15 46.75 43,400 0 0 0
FOC
86
86
85 86.70 83 18,200 0 0 0
FOX
88
88
88.90 88.90 88 34,000 0 0 0
FPT
134.5
134.5
134.20 134.50 133 3,030,500 0 0 0
FRC
25
25
22.50 25 22.50 1,500 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
178
178
177.10 178 176 651,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
45
45
45 45 45 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
46
46
45.50 46.20 45.20 2,447,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7.10 7.20 7 98,300 0 0 0
GAS
73.2
73.2
73.50 73.60 73 646,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.1
20.1
21 21 20.10 1,100 0 0 0
GDA
28.3
28.3
27.60 28.30 27.60 396,800 0 0 0
GDT
28.4
28.4
28.15 28.35 27.80 9,700 0 0 0
GDW
30
30
28.10 30 28.10 200 0 0 0
GEE
33
33
33 33.15 32.90 6,600 0 0 0
GEG
11.7
11.7
11.55 11.70 11.55 308,000 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.8
21.8
21.40 21.75 21.35 8,280,000 0 0 0
GGG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
29.6
29.6
29.80 29.80 29.60 14,200 0 0 0
GIC
14.6
14.6
14.60 14.60 14 400 0 0 0
GIL
31.4
31.4
30.65 31.50 30.65 719,700 0 0 0
GKM
13.2
13.2
13.20 13.20 13.20 7,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
30
30
30 30 30 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
8
8 8 8 3,100 0 0 0
GMD
78
78
78.50 78.50 76.60 1,178,100 0 0 0
GMH
8.7
8.7
8.21 8.70 8.21 31,800 0 0 0
GMX
18.4
18.4
18.60 18.60 18.40 3,100 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
4.2
4.2
4.15 4.31 4.08 222,100 0 0 0
GSM
22.3
22.3
22.70 22.70 21.30 1,500 0 0 0
GSP
12.9
12.9
12.95 13 12.80 111,600 0 0 0
GTA
10.4
10.4
10.30 10.35 10.30 2,800 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 100 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
35.8
35.8
36.10 36.10 35.60 1,844,800 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
5.6
5.6
5.20 5.60 5.20 2,400 0 0 0
HAC
12.9
12.9
11.50 12.90 10.70 11,800 0 0 0
HAD
15
15
15 15 15 0 0 0 0
HAF
13.9
13.9
16.50 16.70 13.50 8,000 0 0 0
HAG
10.9
10.9
10.65 10.85 10.60 5,613,800 0 0 0
HAH
40.7
40.7
41.10 41.10 40.40 1,828,200 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11.1
11.1
10.60 11.10 10.60 1,800 0 0 0
HAP
4.1
4.1
4.12 4.22 4.12 54,400 0 0 0
HAR
3.6
3.6
3.61 3.67 3.60 95,800 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
40
40
40 40 40 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HAX
16.9
16.9
16.70 16.90 16.65 578,000 0 0 0
HBC
5.2
5.2
5.30 5.30 5.10 586,100 0 0 0
HBD
18
18
18 18 18 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
8.1
8.1
8 8.10 8 70,400 0 0 0
HC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.4
11.4
11.40 11.40 11.40 1,600 0 0 0
HCD
10.2
10.2
10.30 10.30 10.10 90,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
31.0
31.0
30.80 31.45 30.60 7,163,000 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19.2
19.2
18.30 19.30 18.30 1,400 0 0 0
HD6
13.9
13.9
13.90 13.90 13.80 9,900 0 0 0
HD8
8.5
8.5
8.40 8.50 8.40 2,600 0 0 0
HDA
3.7
3.7
3.60 3.70 3.60 10,000 0 0 0
HDB
28.2
28.2
28.40 28.40 27.75 9,164,400 0 0 0
HDC
27.0
27.0
26.70 27.05 26.40 3,020,800 0 0 0
HDG
28.0
28.0
28.20 28.35 27.70 6,519,500 0 0 0
HDM
33.7
33.7
33.30 33.70 33.10 6,300 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 17.50 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.6
14.6
15 15 14.60 300 0 0 0
HEC
59
59
61.30 61.30 59 400 0 0 0
HEJ
10.3
10.3
10.30 10.30 10.30 100 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
8.1
8.1
7.30 8.10 7.30 2,200 0 0 0
HFC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
80.4
80.4
76.10 82.20 75.30 73,400 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.5
115.5
115.50 115.50 115.50 200 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.4
9.4
9.42 9.42 9.27 107,500 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.70 8.73 8.59 1,232,200 0 0 0
HHV
12.2
12.2
12.10 12.30 12.05 5,831,300 0 0 0
HID
2.9
2.9
2.80 2.86 2.78 114,500 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.9
4.9
4.87 4.90 4.83 44,900 0 0 0
HIO
11.3
11.3
11.20 11.50 10.80 185,700 0 0 0
HJC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HJS
36
36
34.80 37.90 34.80 6,900 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
304
304
304 304 304 100 0 0 0
HLC
12.5
12.5
12.50 12.60 12.50 4,100 0 0 0
HLD
27.1
27.1
26.70 27.30 26.70 52,400 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
11.2
11.2
11 11.25 10.85 42,700 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
13.70 14.60 13.70 9,900 0 0 0
HMR
13.5
13.5
12.50 13.50 12.40 57,700 0 0 0
HMS
30.4
30.4
30.30 30.40 30.30 4,100 0 0 0
HNB
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HND
13.5
13.5
13.60 13.60 13.50 16,700 0 0 0
HNF
27.7
27.7
27.80 27.80 23.65 1,300 0 0 0
HNG
4.6
4.6
5.70 5.70 4.60 3,199,100 0 0 0
HNI
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNM
8.7
8.7
8.70 8.70 8.70 80,200 0 0 0
HNP
22
22
22 22 22 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.20 4 12,700 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HPG
26.4
26.4
26.20 26.60 26.15 37,425,200 0 0 0
HPH
15.8
15.8
15.80 15.80 15.80 400 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
75
75 75 75 100 0 0 0
HPT
20.2
20.2
20.20 20.20 20.20 1,000 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 900 0 0 0
HPX
5.1
5.1
5.24 5.24 5.11 1,024,800 0 0 0
HQC
3.4
3.4
3.45 3.45 3.40 2,032,100 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
14.1
14.1
14.40 14.80 13.80 90,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.3
21.3
21.20 21.50 21.10 12,822,400 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
4.5
4.5
4.49 4.49 4.47 14,900 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4
4
3.90 4.10 3.80 134,500 0 0 0
HT1
12
12
12.05 12.10 11.90 252,000 0 0 0
HTC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HTE
4
4
4.10 4.10 4 1,000 0 0 0
HTG
43.9
43.9
44.50 44.50 43.60 19,700 0 0 0
HTI
16
16
16.05 16.05 16 400 0 0 0
HTL
23.0
23.0
22 22.95 22 12,700 0 0 0
HTM
9.9
9.9
10 10 9.90 3,100 0 0 0
HTN
9.1
9.1
9.14 9.14 9.08 246,600 0 0 0
HTP
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.8
9.8
9.75 9.75 9.75 900 0 0 0
HU1
6.5
6.5
6.12 6.50 5.70 800 0 0 0
HU4
11.8
11.8
11.70 12.20 10.20 42,200 0 0 0
HU6
5.5
5.5
5.60 5.60 5.40 4,900 0 0 0
HUB
17.5
17.5
17.35 17.50 17.35 41,700 0 0 0
HUG
32.6
32.6
32.60 32.60 32.60 100 0 0 0
HUT
16.5
16.5
16.50 16.50 16.30 2,622,700 0 0 0
HVA
6.5
6.5
6.90 6.90 6.10 303,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.37 8.39 8.31 308,800 0 0 0
HVN
21.1
21.1
21.45 21.50 21 841,500 0 0 0
HVT
82.2
82.2
82.20 82.20 82.20 700 0 0 0
HVX
2.6
2.6
2.53 2.59 2.52 4,500 0 0 0
HWS
16.3
16.3
16.20 16.60 16.20 6,600 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 0 0 0 0
ICF
4.1
4.1
4.40 4.40 4 13,500 0 0 0
ICG
7.2
7.2
7 7.20 7 300 0 0 0
ICI
5.5
5.5
5.80 5.80 5.50 7,000 0 0 0
ICN
46.5
46.5
46.50 46.50 46.50 2,400 0 0 0
ICT
11.8
11.8
11.85 11.85 11.50 34,500 0 0 0
IDC
57.6
57.6
58.20 58.50 57.50 1,283,800 0 0 0
IDI
9.5
9.5
9.55 9.63 9.45 627,000 0 0 0
IDJ
6.7
6.7
6.70 6.90 6.60 936,200 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.3
37.3
37.40 37.40 37.20 7,400 0 0 0
IFS
28.3
28.3
28.20 28.30 28.20 2,200 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.7
13.7
13.70 13.70 13.60 1,196,900 0 0 0
ILA
4.4
4.4
4.53 4.53 4.43 30,500 0 0 0
ILB
32.3
32.3
32.40 32.50 32.25 12,900 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 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
50
50
50.30 50.70 49.80 94,500 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
53.8
53.8
53.20 53.80 53.20 200 0 0 0
IPA
13.1
13.1
13.10 13.40 13.10 194,300 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
25.2
25.2
25.39 25.39 25.20 11,300 0 0 0
IST
32.6
32.6
32.60 32.60 32.60 1,300 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.2
11.2
11.35 11.40 11.20 337,700 0 0 0
ITD
12
12
12.05 12.05 11.80 58,600 0 0 0
ITQ
2.8
2.8
2.90 3 2.70 699,700 0 0 0
ITS
4.0
4.0
4.00 4.10 3.90 36,200 0 0 0
IVS
10
10
9.90 10 9.70 39,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.32 3.34 3.28 535,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.2
28.2
28 28.40 28 3,257,000 0 0 0
KCB
7.9
7.9
7.60 7.90 7.60 9,800 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
51.6
51.6
52.50 52.50 51 482,500 0 0 0
KDH
38.9
38.9
38.65 39 38.60 2,996,800 0 0 0
KDM
16.4
16.4
16.40 16.40 16.40 2,000 0 0 0
KGM
8
8
9.50 9.50 7.90 206,300 0 0 0
KHD
8
8
8 8 8 0 0 0 0
KHG
5.3
5.3
5.35 5.35 5.29 2,393,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.68 9.75 9.68 16,000 0 0 0
KHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KHW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
KIP
11
11
11 11 11 0 0 0 0
KKC
5.1
5.1
5.10 5.20 5.10 500 0 0 0
KLB
13.5
13.5
13.70 13.90 13.50 77,200 0 0 0
KMR
3.3
3.3
3.25 3.28 3.24 20,300 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.7
37.7
37.80 37.80 37.50 322,900 0 0 0
KPF
2.3
2.3
2.34 2.38 2.31 166,600 0 0 0
KSB
19.7
19.7
19.45 19.75 19.35 2,008,900 0 0 0
KSD
4.8
4.8
4.80 5 4.70 17,400 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 18,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.5
3.5
3.50 3.60 3.40 136,400 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KTC
12
12
12 12 12 1,600 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
42.1
42.1
42.10 42.10 42.10 500 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
24.2
24.2
24.20 24.20 24.20 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
29.7
29.7
29.80 30.20 29.50 37,400 0 0 0
L18
36.6
36.6
36.20 37 36.10 23,100 0 0 0
L40
29.6
29.6
29.50 29.60 29.50 5,600 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.1
3.1
3 3.10 3 2,800 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
17.0
17.0
16.95 16.95 16.85 4,600 0 0 0
LAI
33.7
33.7
34.20 34.30 33.50 18,800 0 0 0
LAS
23
23
23.10 23.40 22.70 831,000 0 0 0
LAW
24
24
23.50 24 23.50 300 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 9,800 0 0 0
LBM
28.5
28.5
27.35 29 27 86,400 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
11
11
11 11.15 10.95 2,242,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.2
2.2
2.08 2.22 2.05 3,047,300 0 0 0
LDP
16.1
16.1
16.80 16.80 16 13,000 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
7.9
7.9
8 8 7.10 800 0 0 0
LGC
61.9
61.9
61.90 61.90 61.90 200 0 0 0
LGL
2.6
2.6
2.60 2.64 2.57 62,100 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
75.5
75.5
72.80 75.50 72.80 7,100 0 0 0
LHG
36.8
36.8
37 37.30 36.55 189,900 0 0 0
LIC
23
23
23 23.80 23 5,300 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 390,100 0 0 0
LIX
35.5
35.5
35.60 35.60 35.40 11,100 0 0 0
LKW
30
30
30 30 30 1,600 0 0 0
LLM
14.7
14.7
14.70 14.70 14.70 100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14.3
14.3
14.30 14.30 14.30 100 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 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
32.0
32.0
32.25 32.35 31.75 2,209,100 0 0 0
LPT
7.1
7.1
7.40 7.40 7 3,600 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 9 8.80 3,800 0 0 0
LSS
12.3
12.3
12.60 12.65 12.30 644,700 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
13.8
13.8
13.70 13.80 13.70 159,800 0 0 0
M10
23
23
23.90 23.90 22.30 3,200 0 0 0
MA1
62.5
62.5
62.50 62.50 62.50 0 0 0 0
MAC
22.6
22.6
22.60 22.60 22.60 500 0 0 0
MAS
37.4
37.4
36 37.40 36 200 0 0 0
MBB
25.7
25.7
25.45 25.80 25.45 14,401,600 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 96,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.9
31.9
31.90 32 31.30 3,199,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.70 8.80 8.70 1,900 0 0 0
MCH
199
199
200.10 200.10 196 46,600 0 0 0
MCM
37.2
37.2
37.70 38.45 37.20 95,300 0 0 0
MCO
11.5
11.5
10.50 11.50 10.20 177,500 0 0 0
MCP
27.9
27.9
27.90 28.10 27.90 2,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.20 10.30 10.10 1,300 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
11
11
11 11 11 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26
26
26 26 26 3,000 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29
29
29.30 29.70 28.90 77,600 0 0 0
MGC
6.5
6.5
6.40 6.60 6.40 1,600 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
4.2
4.2
5.30 5.30 4.20 2,200 0 0 0
MH3
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MHC
7.2
7.2
7.35 7.35 7 73,300 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 3,000 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.6
16.6
16.65 16.75 16.60 173,300 0 0 0
MKP
29.5
29.5
28 29.50 27.60 1,700 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
13.9
13.9
13 13.90 12.30 7,500 0 0 0
MML
25.6
25.6
25.60 25.80 25.40 18,400 0 0 0
MNB
29
29
29 29 29 4,800 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16
16
16.20 16.20 16 52,900 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
19.60 21 19.20 600 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
13.1
13.1
12.60 13.15 12.55 24,823,700 0 0 0
MSH
47
47
46.90 47.30 46.70 153,100 0 0 0
MSN
75.7
75.7
75.90 76.60 75.60 3,473,400 0 0 0
MSR
12.5
12.5
12.90 12.90 12.40 174,200 0 0 0
MST
5.5
5.5
5.40 5.50 5.30 461,600 0 0 0
MTA
4.4
4.4
4.40 4.40 4.40 2,700 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 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 2,600 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.3
6.3
6 6.30 6 2,000 0 0 0
MTP
12.1
12.1
11.80 12.10 11.10 1,800 0 0 0
MTS
8.7
8.7
8.70 8.70 8.60 5,700 0 0 0
MTV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MVB
19.6
19.6
19 19.60 19 600 0 0 0
MVC
8.4
8.4
8.40 8.40 8.40 7,200 0 0 0
MVN
34.5
34.5
36.20 36.20 34.10 6,500 0 0 0
MWG
68.1
68.1
67.50 68.10 66.90 5,927,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
21.0
21.0
20.75 21.20 20.55 324,800 0 0 0
NAG
11.1
11.1
11.10 11.20 11 187,800 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
26.2
26.2
26.20 26.20 26.20 1,000 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.2
18.2
18.15 18.20 18.15 1,100 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22
22
21.90 22.15 21.70 6,400 0 0 0
NBC
11.1
11.1
11.20 11.20 11 7,300 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 1,200 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 200 0 0 0
NBT
18.3
18.3
17.80 18.30 17.80 400 0 0 0
NBW
33.6
33.6
33.50 33.60 33.50 400 0 0 0
NCG
9.8
9.8
9.90 9.90 9.50 18,700 0 0 0
NCS
27
27
26.50 27 26.50 6,100 0 0 0
NCT
113.2
113.2
116.10 116.10 112 17,000 0 0 0
ND2
34.9
34.9
34.80 34.90 34.80 200 0 0 0
NDC
154.9
154.9
154.90 154.90 154.90 0 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 9.10 56,100 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6.1
6.1
6.10 6.10 6 3,100 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.5
5.5
5.50 5.50 5.40 1,400 0 0 0
NED
7
7
7 7 6.80 85,500 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88
88
89.80 89.80 87.10 2,900 0 0 0
NFC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
25.4
25.4
25.50 25.60 25.20 498,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.3
14.3
14.50 14.50 14.10 463,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.97 11.02 10.97 2,200 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NKG
22.1
22.1
22.05 22.40 21.90 7,496,100 0 0 0
NLG
41.6
41.6
41.30 41.60 41.25 1,180,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.4
22.4
22 22.70 22 8,300 0 0 0
NNT
54
54
54 54 54 0 0 0 0
NO1
8.0
8.0
7.99 8.10 7.81 263,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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
2.9
2.9
2.90 3 2.80 937,000 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 200 0 0 0
NSC
79.5
79.5
77.40 79.60 77.40 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
5.10 5.30 5.10 65,000 0 0 0
NSL
19
19
19 19 19 0 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
10.1
10.1
10.10 10.10 10.10 6,500 0 0 0
NT2
19.8
19.8
19.85 19.90 19.75 288,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
185
185
185.20 186 184 21,600 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 500 0 0 0
NTH
61.4
61.4
60 61.40 60 700 0 0 0
NTL
21.1
21.1
20.93 21.12 20.93 2,812,200 0 0 0
NTP
61.3
61.3
64 64 61.30 820,300 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NTW
18
18
18 18 18 0 0 0 0
NUE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NVB
9.2
9.2
9.40 9.40 9.20 111,500 0 0 0
NVL
11.1
11.1
10.75 11.15 10.75 30,198,100 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 8.10 100 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
5
5
5.70 5.70 5 200 0 0 0
OCB
12.1
12.1
12.15 12.35 12 4,453,500 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 3,700 0 0 0
ODE
44.4
44.4
44.40 44.60 44.30 19,600 0 0 0
OGC
4.2
4.2
4.25 4.28 4.20 131,000 0 0 0
OIL
12.8
12.8
13.10 13.10 12.70 2,115,500 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 4,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.0
24.0
23.95 23.95 23.95 0 0 0 0
ORS
13.2
13.2
13 13.30 12.90 2,595,700 0 0 0
PAC
45.5
45.5
42.45 45.50 41.95 138,100 0 0 0
PAI
11.5
11.5
11.40 11.50 11.40 200 0 0 0
PAN
23.6
23.6
23.50 23.70 23.40 1,115,600 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 300 0 0 0
PAS
3.5
3.5
3.60 3.60 3.40 180,100 0 0 0
PAT
88.3
88.3
89.10 89.10 88.30 2,400 0 0 0
PBC
7.1
7.1
7 7.10 6.90 25,600 0 0 0
PBP
13.9
13.9
13.70 13.90 13.60 6,200 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PC1
29
29
29.15 29.15 28.75 2,188,500 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 300 0 0 0
PCE
18.2
18.2
18.30 18.30 17.60 2,300 0 0 0
PCF
4.6
4.6
4.70 4.70 4.30 8,900 0 0 0
PCG
7.1
7.1
6.70 7.20 6.60 77,500 0 0 0
PCH
12
12
11 12.20 11 94,300 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
11.9
11.9
12 12 11.10 2,600 0 0 0
PDB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PDC
5
5
5 5.10 5 6,400 0 0 0
PDN
107
107
109.50 109.50 107 1,600 0 0 0
PDR
22.5
22.5
22.60 22.65 22.30 7,235,300 0 0 0
PDV
15.2
15.2
15.30 15.30 15 28,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEN
7.5
7.5
7.20 7.50 7.20 200 0 0 0
PEQ
40.1
40.1
40.10 40.10 40.10 0 0 0 0
PET
27.0
27.0
26.60 26.95 26.30 680,700 0 0 0
PFL
2.1
2.1
2.20 2.30 2.10 58,500 0 0 0
PGB
17.7
17.7
17.60 17.70 17.20 16,200 0 0 0
PGC
14.5
14.5
14.30 14.55 14.30 14,200 0 0 0
PGD
31.9
31.9
31.85 31.85 31.85 200 0 0 0
PGI
23.4
23.4
23.50 23.50 23.40 3,300 0 0 0
PGN
7.4
7.4
8 8 7.40 34,500 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
3.1
3.1
3.10 3.10 3.10 400 0 0 0
PGV
21.2
21.2
22.40 22.40 21.10 2,400 0 0 0
PHC
5.5
5.5
5.45 5.48 5.45 27,300 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
26.7
26.7
26.70 26.80 26.60 32,400 0 0 0
PHR
60
60
59.10 60 59 157,400 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.3
27.3
27.30 27.30 27.30 200 0 0 0
PIC
24
24
24.70 24.70 21 2,800 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
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PIV
3.4
3.4
3.30 3.40 3.20 157,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22.5
22.5
22.50 22.50 22.50 300 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.4
4.4
4.80 4.80 4.40 1,900 0 0 0
PLC
24.8
24.8
24.90 25 24.40 146,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PLP
4.8
4.8
4.81 4.83 4.80 30,800 0 0 0
PLX
44.5
44.5
45.05 45.05 44.50 1,095,700 0 0 0
PMB
9.9
9.9
9.90 9.90 9.80 7,800 0 0 0
PMC
86.8
86.8
86.80 86.80 86.80 0 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PMS
32.5
32.5
31.90 32.50 31.30 2,000 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
39
39
39 39 39 0 0 0 0
PNC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.4
97.4
97.69 97.79 97.10 966,900 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PNT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.8
21.8
21.70 21.80 21.50 8,300 0 0 0
POT
17.6
17.6
17.40 17.60 17.40 300 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
POW
13.1
13.1
13.05 13.10 12.90 4,604,100 0 0 0
PPC
12.4
12.4
12.45 12.45 12.35 165,400 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.7
29.7
29.80 29.80 29.50 14,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.4
16.4
16.30 16.40 16.30 1,800 0 0 0
PPS
11.6
11.6
11.50 11.60 11.40 1,800 0 0 0
PPY
9
9
9 9 9 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.2
20.2
20 20.20 19.90 3,000 0 0 0
PRE
18.2
18.2
18.20 18.20 18.20 3,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.9
10.9
10.90 10.90 10.90 400 0 0 0
PSB
6.2
6.2
6.60 6.60 6.20 63,600 0 0 0
PSC
11.1
11.1
10.90 11.10 10.90 5,000 0 0 0
PSD
13
13
12.70 13 12.60 93,400 0 0 0
PSE
9.9
9.9
10 10 9.90 800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.5
4.5
4.55 4.60 4.47 314,500 0 0 0
PSI
7.5
7.5
7.40 7.60 7.40 24,400 0 0 0
PSL
12.2
12.2
12.20 12.20 12.20 200 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSP
11
11
11 11.50 11 43,500 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 1,900 0 0 0
PTB
60.7
60.7
62 62 60.70 93,000 0 0 0
PTC
5
5
4.84 5 4.84 12,800 0 0 0
PTD
6.4
6.4
6.40 6.40 6.40 100 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
34.2
34.2
34.20 34.20 34.20 6,900 0 0 0
PTL
3
3
3 3 2.97 37,300 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
12
12
12 12 12 100 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 12,700 0 0 0
PTX
19
19
19 19 19 0 0 0 0
PV2
2.5
2.5
2.70 2.70 2.40 306,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29.40 30 29.30 219,200 0 0 0
PVC
12.9
12.9
12.94 13.04 12.84 341,800 0 0 0
PVD
27.7
27.7
27.45 27.75 27.20 4,697,100 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.8
6.8
6.80 6.90 6.70 49,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
44.8
44.8
44.90 45.10 44.80 51,700 0 0 0
PVM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PVO
7.2
7.2
7.20 7.20 7.20 1,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.6
40.6
40.80 40.90 40.40 2,749,200 0 0 0
PVT
28.0
28.0
28.25 28.25 27.95 1,052,200 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.40 46,400 0 0 0
PWS
11
11
11 11 11 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.30 2.20 13,200 0 0 0
PXL
13.7
13.7
13.50 13.70 13.40 272,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
3
3
2.90 3 2.80 3,800 0 0 0
QCC
7.6
7.6
7.60 7.60 7.60 800 0 0 0
QCG
6.7
6.7
6.66 6.78 6.66 446,700 0 0 0
QHD
34.3
34.3
34.30 34.30 34.30 0 0 0 0
QHW
35.2
35.2
37.40 37.40 35.20 1,100 0 0 0
QNC
6.6
6.6
6.60 6.60 6.60 13,600 0 0 0
QNP
36.5
36.5
36.05 36.55 36.05 1,200 0 0 0
QNS
48.5
48.5
48.40 48.50 47.80 358,400 0 0 0
QNT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.1
14.1
14.10 14.10 14.10 200 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
26
26
26 26 26 0 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14
14
14 14 13.30 12,100 0 0 0
QTP
14.4
14.4
14.20 14.40 14.10 312,000 0 0 0
RAL
133.3
133.3
134.10 134.10 132.80 23,400 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
RDP
2.4
2.4
2.37 2.41 2.34 274,000 0 0 0
REE
66.6
66.6
66.40 66.90 66.20 368,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26.8
26.8
28.00 28.00 26.80 2,200 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
37
37
37 37 37 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 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
8.7
8.7
8.70 8.90 8.70 179,700 0 0 0
SAB
57.8
57.8
58.80 58.80 57.70 551,500 0 0 0
SAC
18.8
18.8
21.50 21.50 18.30 92,500 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
6.50 6.65 6.50 271,800 0 0 0
SAP
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SAS
28.3
28.3
28.80 28.80 28.30 800 0 0 0
SAV
21
21
21 21.50 20.80 82,600 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
30.5
30.5
30.30 30.50 30.30 1,600 0 0 0
SBB
18.5
18.5
18.90 18.90 18.40 161,300 0 0 0
SBD
7
7
7 7.10 7 13,400 0 0 0
SBG
12.1
12.1
11.84 12.14 11.68 700,100 0 0 0
SBH
53.3
53.3
50.50 53.40 50 900 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 0 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
5.30 5.40 5.20 275,900 0 0 0
SBT
12.9
12.9
13.10 13.15 12.85 2,456,400 0 0 0
SBV
10.6
10.6
10.55 10.55 10.55 100 0 0 0
SC5
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.4
65.4
65.60 65.80 65.40 41,900 0 0 0
SCI
9.9
9.9
9.90 10 9.60 5,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 35,500 0 0 0
SCL
27.9
27.9
28.50 28.50 27.90 28,300 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.59 5.59 5.47 1,654,900 0 0 0
SCS
79
79
79.60 79.60 78.80 63,700 0 0 0
SCY
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SD3
5.5
5.5
5.60 5.60 5.50 2,900 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 2,100 0 0 0
SD6
3
3
3 3 2.70 6,000 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
11.9
11.9
11.90 11.90 11.90 28,100 0 0 0
SDA
5.5
5.5
5.50 5.50 5.30 47,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SDD
1.6
1.6
1.70 1.70 1.60 101,700 0 0 0
SDG
17.4
17.4
17.40 17.40 17.40 6,300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.3
17.3
17.60 17.60 17.30 300 0 0 0
SDN
31.6
31.6
31.60 31.60 31.60 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
31.8
31.8
31.80 31.80 31.80 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SEA
49.5
49.5
48.60 49.90 48.60 11,100 0 0 0
SEB
48.6
48.6
48.90 48.90 47 5,600 0 0 0
SED
21.1
21.1
21.10 21.10 21.10 200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22
22
22 22 22 200 0 0 0
SFG
10.6
10.6
10.55 10.60 10.55 400 0 0 0
SFI
31.5
31.5
31 31.50 31 600 0 0 0
SFN
20
20
20 20 20 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13 6,900 0 0 0
SGC
110.5
110.5
108 110.50 108 400 0 0 0
SGD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGH
26.8
26.8
26.80 26.80 26.80 0 0 0 0
SGI
14
14
14 14 14 0 0 0 0
SGN
79.2
79.2
79.90 79.90 79 5,800 0 0 0
SGP
26.3
26.3
26.70 26.70 22.60 69,000 0 0 0
SGR
41
41
42.55 43.20 40.50 121,800 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SGT
14.8
14.8
14.60 14.75 14.60 64,300 0 0 0
SHA
4.4
4.4
4.35 4.35 4.29 2,400 0 0 0
SHB
11
11
11 11.10 10.90 24,494,700 0 0 0
SHC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
SHE
9.8
9.8
9.90 9.90 9.80 4,200 0 0 0
SHG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SHI
14.7
14.7
14.65 14.70 14.50 1,697,300 0 0 0
SHN
6.8
6.8
6.40 6.80 6.40 1,900 0 0 0
SHP
36
36
36.40 36.45 36 18,900 0 0 0
SHS
15.6
15.6
15.60 15.90 15.50 8,477,800 0 0 0
SID
13.3
13.3
13 13.30 12.10 3,100 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
38.7
38.7
38.70 38.70 38.70 0 0 0 0
SJ1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.75 15.80 15.70 103,800 0 0 0
SJE
23.1
23.1
23.60 23.60 22.90 35,500 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SJM
6.7
6.7
6.80 6.80 6.10 12,200 0 0 0
SJS
69.2
69.2
68.10 69.50 68.10 15,300 0 0 0
SKG
12.9
12.9
12.75 12.95 12.75 143,100 0 0 0
SKH
27.7
27.7
27.70 27.70 27.51 8,900 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
35.5
35.5
36 36 35.50 600 0 0 0
SLS
184.6
184.6
186.27 186.27 183.65 10,500 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
35.8
35.8
35.10 35.80 35.10 13,500 0 0 0
SMC
7.9
7.9
7.87 8.03 7.86 809,900 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SMT
5.4
5.4
5.50 5.50 5.10 20,600 0 0 0
SNC
21
21
21 21 21 0 0 0 0
SNZ
33.5
33.5
33.50 33.50 33.50 700 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 600 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
9
9
9 9 9 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
4.4
4.4
4.80 4.90 4.40 479,700 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 100 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
3.80 3.80 3.60 363,600 0 0 0
SRB
2
2
2.20 2.20 2 5,800 0 0 0
SRC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SRF
8.9
8.9
8.92 8.93 8.92 1,100 0 0 0
SRT
12.5
12.5
13 13 12.40 119,900 0 0 0
SSB
17.1
17.1
17 17.05 16.85 1,546,400 0 0 0
SSC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.80 11.80 11.80 1,900 0 0 0
SSH
67.5
67.5
67.60 67.70 67.30 56,900 0 0 0
SSI
27.9
27.9
27.50 28.15 27.25 12,749,400 0 0 0
SSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.9
7.9
7.95 7.98 7.87 170,600 0 0 0
STB
33.4
33.4
33.55 33.65 33.20 12,432,400 0 0 0
STC
15.5
15.5
17.10 17.10 15.50 4,000 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
6.3
6.3
6.70 6.80 6.30 86,600 0 0 0
STK
26.5
26.5
26.15 26.50 26 24,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 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
24.1
24.1
24.10 24.10 24.10 400 0 0 0
SVC
24.6
24.6
25.65 25.65 24.45 2,200 0 0 0
SVD
3.3
3.3
3.40 3.40 3.29 28,500 0 0 0
SVG
6.5
6.5
5.90 6.50 5.90 800 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
3.10 3.10 3 3,000 0 0 0
SVT
11.1
11.1
11.20 11.20 11.05 9,700 0 0 0
SWC
29.2
29.2
29.30 29.70 29 3,400 0 0 0
SZB
41.1
41.1
41.10 41.10 41.10 0 0 0 0
SZC
37.7
37.7
37.40 38 37.30 1,040,800 0 0 0
SZE
12.9
12.9
12.90 13.40 12.50 10,100 0 0 0
SZG
33.5
33.5
33.50 33.50 33.50 100 0 0 0
SZL
41.1
41.1
40.10 41.40 40.10 4,300 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
11.5
11.5
11.50 11.50 11.40 22,700 0 0 0
TAL
18.7
18.7
18.80 18.90 18.60 302,800 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
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
7.1
7.1
7.10 7.10 7.10 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
24.2
24.2
24.15 24.35 23.95 21,491,800 0 0 0
TCD
5.2
5.2
5.19 5.25 5.17 739,900 0 0 0
TCH
18.2
18.2
17.95 18.15 17.75 5,477,700 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
35.2
35.2
35.30 35.30 35.20 4,300 0 0 0
TCM
48.8
48.8
48.30 48.80 48.10 2,781,700 0 0 0
TCO
17.2
17.2
17.50 17.50 16.65 164,000 0 0 0
TCR
3.4
3.4
3.35 3.38 3.22 3,000 0 0 0
TCT
17.4
17.4
17.40 17.50 17.40 6,700 0 0 0
TCW
30.3
30.3
30.10 30.30 30.10 2,700 0 0 0
TDB
40.1
40.1
40.10 40.10 40.10 100 0 0 0
TDC
10.1
10.1
10.35 10.35 9.91 1,110,600 0 0 0
TDF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TDG
5
5
5.07 5.14 5 101,200 0 0 0
TDH
2.8
2.8
2.78 2.84 2.68 119,100 0 0 0
TDM
50
50
48.50 50 48.45 21,600 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
36.2
36.2
35.30 36.15 35.30 38,800 0 0 0
TDS
11.4
11.4
12.20 12.20 11.40 16,800 0 0 0
TDT
7
7
6.90 7 6.90 129,100 0 0 0
TDW
45
45
45 45 45 0 0 0 0
TED
51
51
51 51 51 0 0 0 0
TEG
8.6
8.6
8.52 8.59 8.51 2,400 0 0 0
TEL
11.3
11.3
11 11.30 11 1,300 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23
23
23.90 23.90 23 1,500 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 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 11.35 100 0 0 0
THD
35.5
35.5
35.70 35.70 35.50 1,400 0 0 0
THG
45
45
44.50 45.70 44.05 32,500 0 0 0
THM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.2
12.2
12.10 12.20 12 3,200 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
24.6
24.6
24.20 24.60 24.20 900 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 100 0 0 0
TIG
14.1
14.1
13.90 14.20 13.70 3,844,100 0 0 0
TIN
10.8
10.8
10.70 10.80 10.70 4,400 0 0 0
TIP
23.3
23.3
23.35 23.60 23.25 101,800 0 0 0
TIS
7.2
7.2
7 7.30 7 291,400 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.5
5.5
5.50 5.50 5.45 64,400 0 0 0
TLG
54.7
54.7
55 55.10 54 152,500 0 0 0
TLH
5.6
5.6
5.60 5.69 5.53 1,026,200 0 0 0
TLI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TLP
6.4
6.4
6.45 6.45 6.45 900 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
67.7
67.7
67.80 67.80 66 28,400 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
66.9
66.9
66.90 66.90 66.90 100 0 0 0
TMS
44.6
44.6
45 45 44.55 800 0 0 0
TMT
6.8
6.8
6.91 6.91 6.75 27,000 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
10.9
10.9
10.95 11 10.90 900 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TNC
36.2
36.2
36.20 36.20 36.20 1,000 0 0 0
TNG
26.4
26.4
25.80 26.40 25.50 2,146,900 0 0 0
TNH
21.6
21.6
21.70 21.95 21.45 360,400 0 0 0
TNI
2.3
2.3
2.38 2.39 2.34 68,700 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
4.1
4.1
4.11 4.15 4.10 54,900 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
58.8
58.8
59 59.40 58 13,700 0 0 0
TOT
18
18
18 18 18 200 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.2
17.2
16.90 17.45 16.85 37,862,000 0 0 0
TPC
6.2
6.2
6.20 6.20 6.20 400 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
12
12
12 12 12 0 0 0 0
TPS
27.7
27.7
27.70 27.70 27.70 100 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
77.9
77.9
77.30 78 77.20 900 0 0 0
TRC
39
39
39.50 39.50 39 37,600 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 8,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46
46
45.80 46.90 45.80 1,700 0 0 0
TSC
2.8
2.8
2.80 2.94 2.80 248,300 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
17.1
17.1
17.10 17.10 17.10 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
9.9
9.9
9.95 9.96 9.84 417,000 0 0 0
TTC
10
10
10 10 10 800 0 0 0
TTD
61.6
61.6
61.60 61.60 61.60 200 0 0 0
TTE
21
21
21 21 21 0 0 0 0
TTF
3.4
3.4
3.40 3.40 3.35 631,000 0 0 0
TTG
13.7
13.7
15.50 15.50 13.50 4,500 0 0 0
TTH
3.1
3.1
3 3.10 2.90 202,700 0 0 0
TTL
8
8
8 8 8 100 0 0 0
TTN
14.4
14.4
14.60 14.60 14.30 47,900 0 0 0
TTP
86.6
86.6
86.60 86.60 86.60 200 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.80 33.80 33.80 1,500 0 0 0
TUG
17
17
17 17 17 100 0 0 0
TV1
21.7
21.7
21.70 22.70 21.70 700 0 0 0
TV2
31.4
31.4
31.60 31.65 31 188,200 0 0 0
TV3
11.9
11.9
12 12 11.80 2,700 0 0 0
TV4
14
14
14.10 14.10 14 1,400 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.2
9.2
9.22 9.27 9.11 90,700 0 0 0
TVC
10.1
10.1
10.10 10.20 10 216,900 0 0 0
TVD
12.2
12.2
12.20 12.20 12.20 8,100 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
8.9
8.9
8.80 9.10 8.80 526,900 0 0 0
TVS
23
23
23 23.40 22.95 296,300 0 0 0
TVT
16.2
16.2
16 16.15 15.80 7,100 0 0 0
TW3
12.9
12.9
13 13 12.90 600 0 0 0
TXM
5.3
5.3
4.90 5.60 4.90 97,100 0 0 0
TYA
12.6
12.6
12.50 12.55 12.50 1,900 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.8
8.8
8.70 8.80 8.70 7,200 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 38 200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.1
7.1
7.10 7.10 7.10 100 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
10
10
10 10 10 0 0 0 0
USD
20.5
20.5
20.50 20.50 20.50 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6
6
6 6.10 5.90 10,700 0 0 0
VAB
9.7
9.7
9.70 9.80 9.60 351,400 0 0 0
VAF
13.6
13.6
13.55 13.55 13.55 0 0 0 0
VAV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VBB
10.3
10.3
10.40 10.60 9.90 34,000 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 1,400 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VC1
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VC2
8
8
7.90 8 7.90 65,100 0 0 0
VC3
28.5
28.5
28.90 29 28.20 544,400 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
22
22
22 22 22 0 0 0 0
VC7
9.1
9.1
9.20 9.20 9 264,900 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 5,200 0 0 0
VCA
8.8
8.8
8.76 8.76 8.76 0 0 0 0
VCB
92
92
92.50 92.50 92 1,276,900 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
211.1
211.1
217.10 217.90 211.10 2,100 0 0 0
VCG
18.8
18.8
18.70 19 18.70 3,518,100 0 0 0
VCI
36.7
36.7
35.85 37.15 35.70 11,152,600 0 0 0
VCM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VCP
22
22
21.90 22.50 21.40 10,800 0 0 0
VCR
24.2
24.2
24.20 24.20 24.20 7,900 0 0 0
VCS
64.7
64.7
65.30 65.50 64.10 171,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 30 4,000 0 0 0
VCX
6.1
6.1
6 6.10 6 800 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
17
17
17 17 17 100 0 0 0
VDP
33
33
33.50 33.70 33 1,900 0 0 0
VDS
22.4
22.4
21.85 22.85 21.35 3,167,000 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 91,300 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 0 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 3,000 0 0 0
VE9
2.7
2.7
2.90 2.90 2.50 508,500 0 0 0
VEA
44.8
44.8
44.40 44.80 44 517,800 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 1,900 0 0 0
VEF
216.9
216.9
215 220.50 212.60 8,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
21.3
21.3
22 22 21 3,200 0 0 0
VFC
110
110
110 110 110 0 0 0 0
VFG
71.5
71.5
72.40 72.40 70.60 22,200 0 0 0
VFR
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VGC
43.6
43.6
43.95 44.20 43.20 1,238,300 0 0 0
VGG
42
42
41.70 42.50 41.70 17,300 0 0 0
VGI
64.3
64.3
65.10 65.10 64.10 456,600 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.7
29.7
29.50 29.70 29.50 5,700 0 0 0
VGR
57
57
57.10 57.10 57 1,100 0 0 0
VGS
39.1
39.1
38.40 39.50 38.40 1,064,400 0 0 0
VGT
14.6
14.6
14.20 14.70 14.10 3,313,500 0 0 0
VGV
32
32
31.50 34.90 31.50 10,000 0 0 0
VHC
72.3
72.3
72 72.40 71.80 183,000 0 0 0
VHD
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VHE
3.3
3.3
3.40 3.50 3.20 227,800 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.60 1,596,300 0 0 0
VHH
4
4
4.30 4.30 3.50 1,800 0 0 0
VHL
10.6
10.6
10.60 10.60 10.40 1,700 0 0 0
VHM
42.8
42.8
43.50 43.50 42.55 9,129,100 0 0 0
VIB
19.3
19.3
19.35 19.45 19.20 9,580,700 0 0 0
VIC
42
42
42.40 42.60 42 2,924,300 0 0 0
VID
5.4
5.4
5.38 5.40 5.26 4,800 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.7
17.7
17.70 17.70 17.70 200 0 0 0
VIG
6.8
6.8
6.90 6.90 6.70 105,800 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22
22
22 22 22 0 0 0 0
VIN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VIP
13.2
13.2
13 13.20 13 194,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
18.80 20 18.80 145,300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12
12
11.95 12.20 11.80 23,709,300 0 0 0
VJC
105
105
105.10 105.20 104.30 637,900 0 0 0
VLA
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VLB
39.6
39.6
40.10 40.10 39.40 23,400 0 0 0
VLC
18
18
18.30 18.30 17.60 301,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.3
8.3
8.40 8.50 8.20 10,200 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VMD
18.2
18.2
18.70 18.70 18.15 1,500 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
18.7
18.7
20.10 20.10 18.70 700 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
27.1
27.1
25.70 27.80 25.60 173,200 0 0 0
VNB
10.9
10.9
10.80 11 10.80 54,600 0 0 0
VNC
41
41
41 41 41 100 0 0 0
VND
15.3
15.3
15.20 15.45 15.15 14,278,500 0 0 0
VNE
4.2
4.2
4.23 4.37 4.20 61,200 0 0 0
VNF
10.5
10.5
10.90 10.90 10.50 9,800 0 0 0
VNG
8.3
8.3
8.19 8.25 8.19 600 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 16.15 16 8,000 0 0 0
VNM
70.1
70.1
71 71 70.10 2,043,500 0 0 0
VNP
10.7
10.7
11 11 10.70 7,500 0 0 0
VNR
24
24
24 25 23.60 8,200 0 0 0
VNS
10.2
10.2
10.25 10.25 10.20 13,200 0 0 0
VNT
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
430
430
440 440 425.10 5,100 0 0 0
VOC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VOS
15.7
15.7
16 16.05 15.65 2,197,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
20.1
20.1
19.70 20.15 19.65 26,723,800 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
26.9
26.9
26.90 26.90 26.90 14,500 0 0 0
VPG
14.0
14.0
13.95 14.20 13.85 436,800 0 0 0
VPH
8.7
8.7
8.90 8.95 8.69 102,700 0 0 0
VPI
58.4
58.4
58.40 58.40 58 1,933,300 0 0 0
VPR
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VPS
9.1
9.1
9.13 9.13 9.12 300 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.1
8.1
7.90 8.23 7.90 2,200 0 0 0
VRE
19.1
19.1
19.40 19.40 19.10 6,834,300 0 0 0
VRG
25.1
25.1
25.40 25.40 24.80 10,400 0 0 0
VSA
24.1
24.1
24.90 24.90 23.80 10,000 0 0 0
VSC
17.8
17.8
17.65 17.75 17.50 3,612,700 0 0 0
VSE
6.5
6.5
6.80 6.80 6.50 11,100 0 0 0
VSF
31.4
31.4
31.40 31.50 31.40 5,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.0
50.0
49.90 49.95 49.50 9,500 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.3
18.3
18.50 18.50 18.30 2,400 0 0 0
VSN
19
19
19.10 19.10 19 10,300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
10.4
10.4
10.30 10.40 10.30 500 0 0 0
VTC
8.3
8.3
8.90 8.90 8.30 1,900 0 0 0
VTD
7.7
7.7
7.70 7.70 7.60 226,500 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTG
5
5
5 5 5 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
59.8
59.8
60.10 60.10 59 11,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.90 12.90 12.75 273,000 0 0 0
VTP
78.6
78.6
79 79.70 78.30 596,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.8
20.8
21 21.50 20.80 10,600 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.7
4.7
4.80 4.80 4.70 18,400 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.7
15.7
15.40 15.70 15.30 664,300 0 0 0
VUA
14.3
14.3
14.30 14.50 14.30 1,600 0 0 0
VVN
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VVS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VW3
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
WCS
252.6
252.6
252.60 252.60 252.60 100 0 0 0
WSB
50.7
50.7
51.30 51.40 50 3,100 0 0 0
WSS
4.8
4.8
4.90 4.90 4.80 3,800 0 0 0
WTC
11.4
11.4
11.50 11.50 11.40 8,900 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 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
7
7.10 7.10 7 2,000 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XPH
5.8
5.8
5.10 5.80 5.10 2,200 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11.2
11.2
11.20 11.20 11.20 400 0 0 0
YEG
9.1
9.1
9.20 9.25 9.02 417,900 0 0 0
YTC
44.5
44.5
44.50 44.50 44.50 2,500 0 0 0
^HASTC
234.9
234.9
235.71 236.02 234.33 52,700,844 0 0 0
^UPCOM
93.6
93.6
93.90 94.34 93.08 40,611,858 0 0 0
^VN30
1,352.6
1,352.6
1,351.21 1,354.91 1,346.18 268,201,100 0 0 0
^VNINDEX
1,287.9
1,287.9
1,290.17 1,292.03 1,283.92 693,266,986 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |