DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/07/2024

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 26/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 19/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 12/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 05/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 22/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 200 0 0 0
AAA
11.7
11.7
11.75 11.80 11.25 6,214,100 0 0 0
AAH
4.7
4.7
4.80 5 4.60 1,685,200 0 0 0
AAM
8.1
8.1
8.06 8.07 8.06 300 0 0 0
AAS
7.8
7.8
8 8 7.70 1,176,700 0 0 0
AAT
4.0
4.0
3.90 4.04 3.90 70,200 0 0 0
AAV
6.1
6.1
5.80 6.10 5.70 891,100 0 0 0
ABB
8.1
8.1
8.10 8.20 7.90 1,904,700 0 0 0
ABC
12.6
12.6
13.13 13.13 12.17 23,000 0 0 0
ABI
26.1
26.1
26.00 26.29 25.52 105,600 0 0 0
ABR
13.1
13.1
12.65 13.50 12.65 4,200 0 0 0
ABS
4.9
4.9
5.01 5.01 4.87 539,700 0 0 0
ABT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
ABW
9.6
9.6
9.50 9.80 9.50 134,600 0 0 0
ACB
24.8
24.8
25.10 25.20 24.65 15,146,800 0 0 0
ACC
14.0
14.0
13.80 13.95 13.45 25,000 0 0 0
ACE
34.6
34.6
34.25 34.73 34.15 9,900 0 0 0
ACL
12.9
12.9
12.85 12.90 12.60 23,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
108
108
108.50 108.50 103.50 316,600 0 0 0
ADC
20.9
20.9
20.90 20.90 20.90 100 0 0 0
ADG
13.7
13.7
13.20 13.65 13.20 2,000 0 0 0
ADS
10.4
10.4
11.08 11.08 10.35 447,600 0 0 0
AFX
8
8
8 8 7.80 46,700 0 0 0
AG1
9.3
9.3
10 10 9.30 700 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
17.9
17.9
18.32 18.32 17.60 680,500 0 0 0
AGM
3.5
3.5
3.60 3.70 3.45 188,000 0 0 0
AGP
40.5
40.5
40 40.90 40 4,800 0 0 0
AGR
17.5
17.5
18.25 18.30 17.35 2,633,100 0 0 0
AGX
75
75
75 75 75 0 0 0 0
AIC
12
12
12 12 12 400 0 0 0
ALT
15.7
15.7
15.70 15.70 15.70 100 0 0 0
ALV
7.6
7.6
7 7.60 6.40 34,000 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AME
6.4
6.4
6 6.40 5.90 400 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
11.2
11.2
10.98 11.47 10.69 429,200 0 0 0
AMV
3.3
3.3
3.30 3.40 3.20 467,500 0 0 0
ANT
14.6
14.6
14.60 15 14.20 23,700 0 0 0
ANV
34.9
34.9
36.05 36.35 34.75 4,017,200 0 0 0
APF
60
60
60.20 61 60 18,800 0 0 0
APG
10.7
10.7
10.90 10.90 10.65 431,200 0 0 0
APH
9.2
9.2
9.32 9.53 9 2,037,400 0 0 0
API
7.1
7.1
7.20 7.50 6.90 952,400 0 0 0
APL
19.1
19.1
19.10 19.10 19.10 100 0 0 0
APP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APS
7.2
7.2
7.30 7.50 7 754,200 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
29.8
29.8
29.80 29.80 29.80 300 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.1
19.1
18.90 19.50 18.90 700 0 0 0
ASM
9.6
9.6
9.80 9.85 9.51 1,208,700 0 0 0
ASP
4.6
4.6
4.50 4.62 4.50 21,900 0 0 0
AST
60
60
62.30 62.30 59.60 35,400 0 0 0
ATA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
ATS
19
19
19 19 19 0 0 0 0
AVC
56
56
55.50 56 55.50 1,400 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
12.2
12.2
12.20 12.20 12.10 4,000 0 0 0
BAF
18.7
18.7
18.90 19.10 18.50 1,557,600 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.7
41.7
40.10 41.68 40.00 4,100 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 1,100 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BBS
9.5
9.5
9.46 9.46 9.46 0 0 0 0
BBT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCA
12.9
12.9
13.50 14.40 12.90 54,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.2
8.2
8.50 8.50 8 288,000 0 0 0
BCE
5.9
5.9
5.87 5.87 5.77 33,900 0 0 0
BCF
30.3
30.3
30.28 30.28 30.28 500 0 0 0
BCG
7.2
7.2
7.30 7.55 7.16 12,036,300 0 0 0
BCM
67.7
67.7
67.80 67.80 66.10 1,161,000 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
6.1
6.1
5.73 6.60 5.73 4,754,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
33.1
33.1
33.36 33.36 32.90 17,700 0 0 0
BDT
9.7
9.7
10 10 9.50 108,200 0 0 0
BDW
20.5
20.5
20.45 20.45 20.45 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
43.2
43.2
44.40 44.40 42.20 388,900 0 0 0
BGW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 4,900 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.0
37.0
37.04 37.04 37.04 1,200 0 0 0
BHP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BIC
34.4
34.4
35.82 36.01 34.43 101,400 0 0 0
BID
47.7
47.7
47.70 48.70 47.20 3,438,100 0 0 0
BIG
7.9
7.9
8 8.20 7.90 74,400 0 0 0
BIO
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 300 0 0 0
BKG
4.0
4.0
3.98 4.01 3.86 285,000 0 0 0
BLI
11.8
11.8
11.70 11.80 11.60 27,200 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.9
42.9
43.35 43.35 42.93 500 0 0 0
BMC
18.3
18.3
18.30 18.55 18.10 81,700 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.7
9.7
9.80 9.80 9.70 1,700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BMI
24.1
24.1
25.20 25.20 24.10 342,600 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
96.5
96.5
97.30 97.40 95.20 185,000 0 0 0
BMS
8.7
8.7
9 9 8.40 142,800 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
12.1
12.1
12.30 12.30 11.80 115,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.70 2.80 2.60 270,300 0 0 0
BPC
8.0
8.0
8.03 8.03 8.03 100 0 0 0
BQB
3.6
3.6
3.50 3.60 3.50 500 0 0 0
BRC
13.6
13.6
13.68 13.82 13.27 31,000 0 0 0
BRR
18.3
18.3
18.10 18.30 18.10 700 0 0 0
BRS
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 4,000 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
44.1
44.1
45.85 46.10 43.50 761,800 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BSQ
19.2
19.2
19.30 19.30 19.20 1,600 0 0 0
BSR
22.2
22.2
22.70 22.90 22 8,673,300 0 0 0
BST
15.2
15.2
15.20 15.20 15.20 100 0 0 0
BT1
14
14
14 14 14 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTD
18.8
18.8
18.70 18.80 18.70 200 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
25
25
25 25 25 7,800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 1,700 0 0 0
BTP
13.2
13.2
13.50 13.50 13.05 37,600 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 13,600 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 100 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BTW
35.8
35.8
35.32 35.81 35.32 1,000 0 0 0
BVB
12.3
12.3
12.64 12.91 12 6,650,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
44.8
44.8
45.40 45.80 44.05 879,100 0 0 0
BVL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BVS
38
38
42 42 37.80 2,305,900 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.3
42.3
43.45 43.45 41.50 343,300 0 0 0
BWS
31.7
31.7
32.90 32.90 31.70 1,000 0 0 0
BXH
14.6
14.6
14.56 14.56 14.56 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.5
18.5
18.50 18.50 18.50 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.50 17.50 17.20 9,600 0 0 0
C47
6.1
6.1
6.15 6.16 6.01 86,800 0 0 0
C4G
9.3
9.3
9.50 9.50 9.20 724,000 0 0 0
C69
6.6
6.6
6.50 6.60 6.40 275,700 0 0 0
C92
3.9
3.9
4.10 4.20 3.80 10,500 0 0 0
CAB
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CAD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CAG
8.3
8.3
8.10 8.30 8 10,300 0 0 0
CAN
40
40
40 40 40 100 0 0 0
CAP
51.1
51.1
52 52 50.90 76,300 0 0 0
CAR
22.8
22.8
22.80 22.80 22.80 200 0 0 0
CAT
18
18
17.90 18.10 17.90 8,300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
CBS
31.7
31.7
32.50 32.60 31.50 24,600 0 0 0
CC1
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
20.4
20.4
20.35 20.35 20.35 100 0 0 0
CCL
10.0
10.0
10.30 10.30 9.71 1,265,200 0 0 0
CCM
52
52
52 52 52 100 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
12.8
12.8
12.94 12.94 12.75 600 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 3,300 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.2
19.2
19.25 19.30 18.90 422,600 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
19
19
15 19.20 15 3,300 0 0 0
CDN
31
31
30.80 32.20 30.70 22,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.9
10.9
11.10 11.10 10.90 1,600 0 0 0
CDR
12.4
12.4
12.10 12.70 11.10 9,700 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.3
15.3
15.71 15.90 14.38 6,308,800 0 0 0
CET
6.2
6.2
6.60 6.60 5.80 9,400 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
CGV
3.6
3.6
4.10 4.10 3.40 12,400 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.3
33.3
33.35 33.35 33.20 8,600 0 0 0
CHS
9.9
9.9
9.95 9.95 9.95 0 0 0 0
CI5
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CIA
11
11
11 11 11 500 0 0 0
CID
43.8
43.8
43.80 43.80 32.40 2,100 0 0 0
CIG
5.2
5.2
5.13 5.17 4.95 66,300 0 0 0
CII
15.6
15.6
15.85 15.90 15.50 4,867,500 0 0 0
CIP
3.3
3.3
3.30 3.30 3.30 600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.4
56.4
56.42 56.42 56.42 2,500 0 0 0
CKD
25
25
25 25 25 600 0 0 0
CKG
24
24
23.90 24.10 23.50 221,000 0 0 0
CKV
15.1
15.1
15.40 15.40 15.12 2,300 0 0 0
CLC
48
48
47.80 48.70 47.80 23,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.1
23.1
23 23.10 23 37,000 0 0 0
CLL
38.9
38.9
39.28 39.28 38.72 9,200 0 0 0
CLM
80
80
80.40 80.40 80 1,800 0 0 0
CLW
46
46
46 46 46 100 0 0 0
CLX
16.2
16.2
16.50 16.50 15.50 578,200 0 0 0
CMC
7.5
7.5
7.60 7.60 7.50 2,600 0 0 0
CMD
21.1
21.1
21.10 21.50 21.10 1,600 0 0 0
CMF
252
252
252 252 252 0 0 0 0
CMG
54.1
54.1
55 55.90 53.70 1,273,300 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.9
9.9
10 10 9.90 300 0 0 0
CMN
59.7
59.7
59.70 59.70 59.70 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.4
17.4
18.20 18.60 16.90 569,700 0 0 0
CMT
15.0
15.0
16.33 16.33 14.47 45,700 0 0 0
CMV
9.5
9.5
10.10 10.10 9.51 1,100 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
10.3
10.3
10.95 11 10.25 1,697,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34
34
29.10 34 29.10 300 0 0 0
CNG
36.1
36.1
36.80 37.55 35.95 931,500 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
21.1
21.1
21.10 21.26 20.39 7,100 0 0 0
COM
29.5
29.5
30.35 30.35 29.45 500 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
17.9
17.9
18.30 18.30 17.80 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
27.8
27.8
27.90 27.90 27.80 3,200 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.4
6.4
6.46 6.46 6.36 91,800 0 0 0
CRE
7.0
7.0
6.95 7.18 6.90 288,500 0 0 0
CSC
29.7
29.7
30.80 30.90 28.70 218,600 0 0 0
CSI
25.5
25.5
26.80 27 24.60 36,400 0 0 0
CSM
14.0
14.0
13.57 14.01 13.28 921,700 0 0 0
CST
27.4
27.4
28.40 28.50 26.90 83,000 0 0 0
CSV
36.5
36.5
38.90 38.90 36.20 1,462,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.7
20.7
20.74 20.74 20.74 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.8
66.8
70 70 66.80 1,566,600 0 0 0
CTF
31.8
31.8
31.65 31.80 31 44,600 0 0 0
CTG
33.7
33.7
33.20 34.10 33.15 15,868,100 0 0 0
CTI
16.7
16.7
16.95 17.20 16.50 538,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8
8
7.40 8 7.10 566,000 0 0 0
CTR
128.1
128.1
135 135 127.10 558,600 0 0 0
CTS
37.2
37.2
39 39.40 37.15 3,828,900 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
28
28
32.10 32.10 28 2,300 0 0 0
CVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CVT
28
28
28 28 28 0 0 0 0
CX8
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.3
11.3
11.50 11.80 11.30 1,200 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
46.6
46.6
46.70 46.80 46.05 29,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DAE
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DAG
2.1
2.1
2.17 2.17 2.02 133,300 0 0 0
DAH
3.6
3.6
3.70 3.72 3.60 173,100 0 0 0
DAN
30.1
30.1
30.10 30.10 30.10 100 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DBC
26.8
26.8
28.20 28.30 26.80 5,150,800 0 0 0
DBD
42.1
42.1
42.80 42.80 40.50 99,800 0 0 0
DBM
27.5
27.5
29.60 29.60 26.70 3,700 0 0 0
DBT
12.1
12.1
12.60 12.70 12 38,100 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 500 0 0 0
DC2
8
8
8 8 8 0 0 0 0
DC4
10.5
10.5
10.40 10.60 10.30 154,000 0 0 0
DCF
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DCL
28.3
28.3
27.95 28.35 26.05 717,300 0 0 0
DCM
36
36
37 37.30 35.55 6,051,400 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.6
3.6
3.60 3.70 3.50 320,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
DDN
8.2
8.2
8.30 8.60 7.90 12,000 0 0 0
DDV
18.2
18.2
19.60 19.60 17.80 3,043,600 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 1,600 0 0 0
DFF
7.1
7.1
8.80 9.30 7.10 47,000 0 0 0
DGC
114
114
121.30 121.30 113.20 6,234,700 0 0 0
DGT
7.7
7.7
7.90 8.10 7.40 1,118,500 0 0 0
DGW
50.8
50.8
51.11 51.27 49.28 2,387,300 0 0 0
DHA
42.6
42.6
43 43 42.30 50,100 0 0 0
DHB
10
10
10.50 10.50 9.90 40,200 0 0 0
DHC
38.5
38.5
39.10 39.50 38.35 230,700 0 0 0
DHD
25
25
25 25 25 900 0 0 0
DHG
107.7
107.7
109.92 109.92 106.53 90,900 0 0 0
DHM
8.9
8.9
8.85 8.93 8.75 20,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
DHT
71
71
68.30 71 63.50 413,900 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.6
4.6
4.70 4.70 4.40 3,700 0 0 0
DIG
24
24
23.50 24.15 23 14,319,800 0 0 0
DIH
17.8
17.8
17.90 17.90 17 2,100 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 348,100 0 0 0
DLD
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DLG
1.8
1.8
1.81 1.84 1.81 5,001,000 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
63.4
63.4
64.41 64.41 62.68 1,500 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 400 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DND
17.4
17.4
17.40 17.40 17.40 200 0 0 0
DNE
10.9
10.9
10.93 10.93 10.93 100 0 0 0
DNH
44
44
44 44 44 0 0 0 0
DNL
28
28
28 28 28 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20
20
19.50 20 19.50 1,100 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
33.8
33.8
33.83 33.83 33.83 0 0 0 0
DOC
9.3
9.3
9.29 9.29 9.29 10,000 0 0 0
DOP
12
12
12 12 12 3,700 0 0 0
DP1
37.8
37.8
37.62 38.48 34.92 21,400 0 0 0
DP2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DP3
61.7
61.7
65 65 61.50 41,400 0 0 0
DPG
52.7
52.7
55.40 56 52.20 1,943,200 0 0 0
DPH
48.5
48.5
48 48.50 48 400 0 0 0
DPM
33.0
33.0
33.64 33.64 32.79 2,923,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.2
42.2
42.50 43.30 42.10 498,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.7
14.7
14.65 14.70 14.55 11,900 0 0 0
DRC
34.4
34.4
35.30 35.30 34 960,800 0 0 0
DRG
8.8
8.8
8.90 8.90 8.70 3,600 0 0 0
DRH
2.8
2.8
2.80 2.85 2.67 554,000 0 0 0
DRI
10.9
10.9
11.98 11.98 10.71 1,020,200 0 0 0
DRL
62.7
62.7
63.40 63.40 62.72 3,000 0 0 0
DS3
6.7
6.7
6.70 6.70 6.70 3,400 0 0 0
DSC
22
22
22.80 23.50 21.70 266,700 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
57
57
57.50 57.50 53.40 13,400 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
3.9
3.9
3.90 4.10 3.90 145,900 0 0 0
DTA
4.2
4.2
4.24 4.24 4.22 1,100 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DTC
5.4
5.4
5.40 5.40 5.40 32,600 0 0 0
DTD
29.7
29.7
30.80 31 29.30 1,470,500 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3
3
3 3 2.90 63,000 0 0 0
DTK
14
14
13.60 14 13.60 1,300 0 0 0
DTL
13.8
13.8
14 14 13.80 700 0 0 0
DTP
140
140
139 140 138.50 1,400 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 500 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
10.3
10.3
10.70 10.70 10 817,600 0 0 0
DVN
25.6
25.6
25.02 26.29 24.34 510,900 0 0 0
DVP
75.4
75.4
75.10 76 75.10 5,200 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DWS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DXG
13.9
13.9
13.45 14 12.75 12,080,800 0 0 0
DXL
16.1
16.1
14.10 16.10 14.10 200 0 0 0
DXP
12.1
12.1
12.30 12.50 11.80 282,200 0 0 0
DXS
5.6
5.6
5.64 5.71 5.42 1,549,300 0 0 0
DXV
5.1
5.1
4.75 5.10 4.75 10,100 0 0 0
E12
8
8
8.80 8.80 8 1,000 0 0 0
E29
12.1
12.1
12.10 12.10 12.10 100 0 0 0
EBS
10.7
10.7
10.50 10.70 10.50 5,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.4
18.4
18.60 18.70 18.25 4,570,200 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
26.5
26.5
26.90 27.40 25.50 33,600 0 0 0
EIN
3.3
3.3
3.30 3.30 3.10 16,200 0 0 0
ELC
23.1
23.1
23.50 23.50 22.55 931,100 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
32.4
32.4
32.42 32.42 32.42 1,100 0 0 0
EPC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
EPH
15.6
15.6
15.60 15.60 15.60 500 0 0 0
EVE
14.1
14.1
14 14.15 13.90 78,100 0 0 0
EVF
13.0
13.0
13.50 13.50 12.65 11,168,600 0 0 0
EVG
6.4
6.4
6.85 6.90 6.38 3,885,700 0 0 0
EVS
6.8
6.8
7.30 7.40 6.80 219,200 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
3.8
3.8
3.86 3.89 3.74 34,700 0 0 0
FCN
13.5
13.5
13.55 13.60 13.40 417,000 0 0 0
FCS
8
8
7.30 8 7.30 200 0 0 0
FDC
13.9
13.9
14.15 14.15 13.30 1,800 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
17.6
17.6
18.50 18.60 14 72,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7
7
7.11 7.12 6.80 464,900 0 0 0
FIT
4.4
4.4
4.50 4.50 4.37 772,900 0 0 0
FMC
49.5
49.5
49.30 49.80 47 41,300 0 0 0
FOC
74
74
80.30 80.30 72.20 128,100 0 0 0
FOX
90.7
90.7
88.10 90.70 85 139,700 0 0 0
FPT
124.1
124.1
126 126 123.20 6,216,900 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
FRT
175.9
175.9
175.80 175.90 170.80 517,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
39.5
39.5
39.46 39.46 39.46 300 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
38.4
38.4
39.45 39.90 38 3,204,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7.30 7.50 6.90 476,500 0 0 0
GAS
70.1
70.1
70.80 70.80 69.71 1,142,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20
20
20 20 20 0 0 0 0
GDA
29.4
29.4
30.90 30.90 28.70 229,900 0 0 0
GDT
30.4
30.4
30.70 30.70 29.75 51,900 0 0 0
GDW
33.3
33.3
30 33.30 30 200 0 0 0
GEE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
GEG
14.3
14.3
14.86 15.19 14.24 2,301,100 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.1
22.1
22 22.45 21.95 9,485,400 0 0 0
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.3
30.3
30.60 30.60 30.30 37,600 0 0 0
GIC
14.7
14.7
15 15 14.40 2,300 0 0 0
GIL
30.5
30.5
31 31 30.45 494,200 0 0 0
GKM
39.3
39.3
34.10 39.30 34.10 23,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
33.9
33.9
32.73 33.89 31.95 3,000 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.7
8.7
8.65 8.65 8.65 800 0 0 0
GMD
78
78
78.20 78.20 76.20 1,765,300 0 0 0
GMH
8.9
8.9
9.01 9.10 8.90 1,000 0 0 0
GMX
19.2
19.2
18.50 19.20 18.20 5,200 0 0 0
GND
31
31
27.10 31.40 27.10 1,100 0 0 0
GPC
5.8
5.8
5.50 6.10 5.40 394,000 0 0 0
GSM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
GSP
12.9
12.9
13.15 13.15 12.70 500,200 0 0 0
GTA
10.7
10.7
10.60 10.65 10.20 1,100 0 0 0
GTD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
34 34.10 32.60 6,232,700 0 0 0
GVT
76
76
73.20 77 73.20 17,800 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HAC
13.5
13.5
13.50 13.60 13.50 7,400 0 0 0
HAD
13.9
13.9
13.93 13.93 13.93 0 0 0 0
HAF
20
20
20 20 20 0 0 0 0
HAG
12.0
12.0
11.80 12.05 11.60 11,324,500 0 0 0
HAH
42.1
42.1
42.95 43 41.80 2,700,200 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
11.2
11.2
10.70 11.30 10.70 2,300 0 0 0
HAP
4.5
4.5
4.57 4.57 4.43 124,100 0 0 0
HAR
3.9
3.9
4.06 4.06 3.80 134,000 0 0 0
HAS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAT
46
46
46 46 46 1,200 0 0 0
HAV
4.1
4.1
4 4.10 4 200 0 0 0
HAX
15.6
15.6
15.90 15.95 15.20 1,669,500 0 0 0
HBC
7.5
7.5
7.90 7.90 7.35 2,189,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HBS
8.0
8.0
7.93 8.18 7.85 66,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
25.7
25.7
25.70 25.70 25.70 200 0 0 0
HCB
32.2
32.2
32.20 32.20 32.20 100 0 0 0
HCC
12.4
12.4
12 12.40 12 1,400 0 0 0
HCD
10.1
10.1
10.55 10.55 9.92 1,317,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.5
26.5
26.10 26.80 26.10 9,679,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
20.3
20.3
19.60 20.30 19 11,000 0 0 0
HD6
17.9
17.9
18 18 17.90 7,700 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
3.9
3.9
4 4 3.90 7,900 0 0 0
HDB
25.3
25.3
24.85 25.30 24.60 10,027,300 0 0 0
HDC
24.1
24.1
24.35 24.70 23.52 1,943,400 0 0 0
HDG
28.9
28.9
30.50 31 28.85 10,725,000 0 0 0
HDM
31.8
31.8
32.50 32.50 31.30 19,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.2
17.2
17.20 17.20 17.20 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 100 0 0 0
HEC
63
63
62.90 63 62.90 700 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
19
19
19 19 19 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
9.7
9.7
9.70 9.70 9.70 200 0 0 0
HFC
6.4
6.4
6.40 6.40 6.40 2,100 0 0 0
HFX
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HGM
54.5
54.5
54.50 54.50 54.50 100 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8.10 8.10 8 400 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.8
9.8
10.30 10.30 9.72 341,300 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.1
5.1
5.46 5.46 5.06 3,387,800 0 0 0
HHV
11.6
11.6
11.70 11.70 11.30 2,953,200 0 0 0
HID
2.9
2.9
2.98 2.98 2.90 86,800 0 0 0
HIG
10.1
10.1
10.20 10.20 10 17,000 0 0 0
HII
6.1
6.1
6.15 6.16 6.01 109,600 0 0 0
HIO
15.6
15.6
15.70 15.80 14.50 70,400 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.1
33.1
33.10 33.10 33.10 200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.1
9.1
8.40 9.20 8.40 2,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
13.2
13.2
13.40 13.40 13.20 7,200 0 0 0
HLD
26.7
26.7
26.70 27.20 26.60 35,400 0 0 0
HLO
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.5
11.5
11.54 11.54 11.49 3,500 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.30 14 13.30 4,600 0 0 0
HMR
23.8
23.8
23 23.80 21.60 118,600 0 0 0
HMS
32
32
30.60 32 30.60 39,300 0 0 0
HNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HND
14
14
14.30 14.30 13.90 58,700 0 0 0
HNF
23.5
23.5
23.50 23.70 23.50 2,900 0 0 0
HNG
4.8
4.8
4.93 4.98 4.70 4,902,400 0 0 0
HNI
25.3
25.3
24 25.30 24 2,400 0 0 0
HNM
9.1
9.1
9.10 9.20 9 89,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.20 4 24,900 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
26.0
26.0
25.81 26.00 25.81 800 0 0 0
HPG
28.1
28.1
28.10 28.20 27.75 18,399,400 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.7
71.7
73.30 73.50 70.10 2,100 0 0 0
HPT
21
21
22.10 22.10 21 1,400 0 0 0
HPW
19
19
19 19 19 3,000 0 0 0
HPX
5.6
5.6
5.72 5.76 5.41 2,317,400 0 0 0
HQC
3.4
3.4
3.54 3.55 3.35 4,528,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.6
42.6
42.50 42.55 42.50 200 0 0 0
HRT
13.3
13.3
14.80 14.90 13.20 143,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.9
22.9
23.75 23.85 22.65 13,292,300 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.8
4.8
4.93 4.93 4.82 132,000 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.7
4.7
4.80 4.90 4.60 230,400 0 0 0
HT1
13.6
13.6
13.80 13.85 13 854,700 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
HTG
40
40
40 40.90 39.95 62,100 0 0 0
HTI
16.3
16.3
16.15 16.25 16 20,300 0 0 0
HTL
17.4
17.4
17.70 17.70 17.35 24,000 0 0 0
HTM
10.1
10.1
10 10.10 10 1,400 0 0 0
HTN
10.3
10.3
10.85 10.85 10.25 1,166,900 0 0 0
HTP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.3
9.3
9.30 9.30 9.30 3,500 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 0 0 0 0
HU4
13
13
13.30 13.50 12.60 28,800 0 0 0
HU6
5.6
5.6
5.60 5.60 5.60 900 0 0 0
HUB
18.5
18.5
18.65 18.75 17.80 102,500 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 700 0 0 0
HUT
16.8
16.8
16.70 16.90 16.20 1,698,600 0 0 0
HVA
6.9
6.9
6.80 6.90 6.50 44,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.42 8.44 8.04 643,300 0 0 0
HVN
24.4
24.4
24.50 25 24.35 1,197,500 0 0 0
HVT
89.4
89.4
89.10 89.80 86 26,100 0 0 0
HVX
2.7
2.7
2.76 2.76 2.70 7,500 0 0 0
HWS
15.8
15.8
15.84 15.84 15.84 14,300 0 0 0
IBD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
ICF
5.5
5.5
5.50 5.50 5.30 600 0 0 0
ICG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ICI
7
7
8 8 7 1,200 0 0 0
ICN
42
42
42 42 42 0 0 0 0
ICT
12.8
12.8
12.92 12.92 12.49 46,900 0 0 0
IDC
59.4
59.4
59.50 59.50 58 1,260,200 0 0 0
IDI
9.5
9.5
9.64 9.69 9.40 1,158,100 0 0 0
IDJ
6
6
6.30 6.40 6 1,366,500 0 0 0
IDP
255
255
255 255 255 0 0 0 0
IDV
37.9
37.9
38.30 38.40 37.50 38,400 0 0 0
IFS
29.6
29.6
30.48 30.48 29.64 27,200 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.7
14.7
14.80 15 14.40 3,285,700 0 0 0
ILA
4.6
4.6
4.70 4.70 4.60 22,800 0 0 0
ILB
33.9
33.9
33.45 33.87 33.45 1,300 0 0 0
ILC
5.5
5.5
5.60 6.50 5.50 1,800 0 0 0
ILS
12.2
12.2
14.50 14.50 12.10 2,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
40.5
40.5
39.60 41 38.50 203,100 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
28.2
28.2
28.20 28.20 28.20 100 0 0 0
ING
9.3
9.3
9.30 9.30 9.30 0 0 0 0
INN
55.9
55.9
52.50 55.90 52.50 1,100 0 0 0
IPA
13.8
13.8
13.70 13.90 13.40 188,300 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
30.5
30.5
32.50 32.80 29.90 2,700 0 0 0
IST
34.7
34.7
32.44 34.70 32.44 300 0 0 0
ITA
3.9
3.9
3.90 3.92 3.69 1,435,600 0 0 0
ITC
11.1
11.1
11 11.55 10.95 1,196,800 0 0 0
ITD
14.0
14.0
14.60 14.60 13.70 189,100 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 83,000 0 0 0
ITS
3.9
3.9
3.80 3.90 3.60 5,600 0 0 0
IVS
10.8
10.8
11.20 11.20 10.70 220,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.5
3.5
3.48 3.54 3.42 657,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.9
26.9
27.25 27.50 26.70 3,701,900 0 0 0
KCB
8.7
8.7
8.80 8.80 8.70 3,300 0 0 0
KCE
10.1
10.1
10.12 10.12 10.12 2,200 0 0 0
KDC
56.5
56.5
56.50 56.50 56.10 735,600 0 0 0
KDH
36.1
36.1
36.20 36.50 35.50 2,274,600 0 0 0
KDM
17.8
17.8
17 17.90 16.80 10,500 0 0 0
KGM
7.1
7.1
7.30 7.30 7 117,600 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.5
5.5
5.52 5.53 5.33 3,904,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
10.05 10.05 9.86 200,000 0 0 0
KHS
13.4
13.4
13.40 13.40 13.40 6,100 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 500 0 0 0
KLB
12.7
12.7
11.70 12.70 11.60 55,000 0 0 0
KMR
3.5
3.5
3.50 3.50 3.26 33,900 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.3
39.3
39.50 39.50 39.25 309,100 0 0 0
KPF
2.8
2.8
2.79 2.84 2.79 609,400 0 0 0
KSB
19.3
19.3
19.95 19.95 19 1,237,900 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
39.8
39.8
40.30 40.30 39.80 17,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.9
3.9
3.80 4 3.60 293,900 0 0 0
KST
13.1
13.1
13.14 13.14 13.14 0 0 0 0
KTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
KTL
20.7
20.7
20.67 20.67 20.67 200 0 0 0
KTS
47
47
48 48 47 600 0 0 0
KTT
2.7
2.7
2.70 2.70 2.70 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
18.8
18.8
18.80 18.80 18.80 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
L14
32.3
32.3
32.10 33.40 31.80 101,400 0 0 0
L18
34.4
34.4
35 36.10 31.50 139,700 0 0 0
L40
21.5
21.5
21.50 21.50 21.50 100 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.1
3.1
3.10 3.20 3.10 3,600 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
16.4
16.4
16.85 16.85 16.30 18,300 0 0 0
LAI
34.5
34.5
36.40 36.50 34.50 35,500 0 0 0
LAS
23.1
23.1
24.97 24.97 22.76 1,848,100 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23
23
23 23 23 1,100 0 0 0
LBM
32.6
32.6
32.70 34 32 112,800 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.5
10.5
10.78 10.78 10.45 1,849,900 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.6
2.6
2.64 2.66 2.56 1,539,200 0 0 0
LDP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LG9
5.6
5.6
5.60 6 5.50 6,800 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
3.0
3.0
2.97 3 2.90 42,300 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
69.4
69.4
68.01 71.14 66.64 55,100 0 0 0
LHG
38.9
38.9
40.40 40.95 38.50 374,600 0 0 0
LIC
23
23
22.60 24 22.60 15,900 0 0 0
LIG
3.7
3.7
3.80 3.90 3.70 823,900 0 0 0
LIX
39.5
39.5
40 40.20 38.95 56,200 0 0 0
LKW
36.5
36.5
36.50 36.50 36.50 100 0 0 0
LLM
13.8
13.8
15.30 15.30 12.30 35,700 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.0
15.0
15.03 15.03 15.03 10,000 0 0 0
LMC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.7
9.7
9.80 9.80 9.70 600 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
31.8
31.8
31.80 32.40 30.65 9,166,400 0 0 0
LPT
9.5
9.5
10.50 10.50 9.50 3,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.3
10.3
10.90 11 10.30 19,000 0 0 0
LSS
12.6
12.6
13.30 13.30 12.60 806,600 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
20.3
20.3
20.60 21.50 19.80 373,400 0 0 0
M10
24.2
24.2
24.80 24.80 23.50 11,100 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
18.9
18.9
18.90 18.90 18.90 500 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
25.2
25.2
25.30 25.75 24.65 33,806,600 0 0 0
MBG
3.8
3.8
3.90 3.90 3.70 471,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
29.53 29.61 27.28 7,077,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.20 9 8.20 3,200 0 0 0
MCH
196.5
196.5
196.10 196.50 190 99,700 0 0 0
MCM
37.6
37.6
38.50 38.50 37.50 114,900 0 0 0
MCO
15.7
15.7
16.80 16.80 15.40 13,500 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 3,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.60 10.60 10.40 8,200 0 0 0
MDF
8
8
7.90 8 7.90 500 0 0 0
MDG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MEC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
34.60 36.40 33.90 167,300 0 0 0
MGC
6
6
6 6.60 5.80 9,600 0 0 0
MGG
26.5
26.5
29.50 29.50 26.50 200 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
34.1
34.1
33.10 34.07 33.10 10,500 0 0 0
MHC
8.2
8.2
8.40 8.40 8 59,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.5
18.5
18.50 18.50 18.50 2,300 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 1,900 0 0 0
MIG
19.5
19.5
20.75 20.95 19.50 1,240,200 0 0 0
MKP
29.3
29.3
27.10 29.50 27.10 49,500 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.8
13.8
13.80 13.80 13.80 500 0 0 0
MML
27.9
27.9
28.40 28.40 27 17,100 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.7
17.7
17.80 18.10 17.20 85,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
23
23
23 23 23 300 0 0 0
MRF
42.5
42.5
42.50 42.50 42.50 0 0 0 0
MSB
11.5
11.5
11.54 11.69 11.38 11,462,700 0 0 0
MSH
44
44
45.10 45.65 43.50 165,600 0 0 0
MSN
72.2
72.2
71.10 72.60 70.40 4,068,800 0 0 0
MSR
13.6
13.6
13.90 14.10 13.30 440,200 0 0 0
MST
5.1
5.1
5.20 5.20 5 413,800 0 0 0
MTA
4.4
4.4
4.40 4.40 4.30 31,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MTP
12
12
12 12 12 0 0 0 0
MTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MVC
9.9
9.9
10 10 9.50 10,300 0 0 0
MVN
33.1
33.1
36.10 36.40 32 24,600 0 0 0
MWG
65.3
65.3
65.20 65.40 63.80 5,883,400 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
16.2
16.2
16.27 16.32 15.91 63,600 0 0 0
NAG
11.5
11.5
11.40 11.50 11 280,400 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 800 0 0 0
NAS
23.8
23.8
24 24 23.80 5,500 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.2
18.2
18.15 18.15 18.15 6,400 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
24.8
24.8
24.20 24.80 24.10 15,700 0 0 0
NBC
12
12
12.10 12.20 11.70 231,100 0 0 0
NBE
12.3
12.3
12.50 12.50 12.30 4,500 0 0 0
NBP
13.6
13.6
13.60 13.60 13.60 100 0 0 0
NBT
17
17
16.60 17 16.60 800 0 0 0
NBW
32.8
32.8
32.80 32.80 32.80 100 0 0 0
NCG
10.1
10.1
10.30 10.30 10.10 11,500 0 0 0
NCS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
NCT
95
95
95 95.50 94.90 28,700 0 0 0
ND2
33.2
33.2
33.32 33.32 33.23 13,000 0 0 0
NDC
149.8
149.8
149.80 149.80 149.80 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.70 10.90 10.20 568,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.4
6.4
6.40 6.40 6.40 400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7
7
7 7.10 7 22,100 0 0 0
NEM
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NET
93.7
93.7
88.18 93.68 88.18 2,000 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
29
29
28.40 29.60 27.50 1,680,700 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.8
16.8
17.05 17.15 16.65 149,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.9
11.9
11.70 11.90 11.60 13,600 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
19
19
19 19 19 0 0 0 0
NKG
23.6
23.6
24.30 24.30 23 7,213,200 0 0 0
NLG
41
41
40.80 41.05 39.10 2,268,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.8
21.8
20.84 21.82 20.84 102,700 0 0 0
NNT
52.2
52.2
52.30 52.30 52.20 200 0 0 0
NO1
6.9
6.9
6.73 6.90 6.73 348,100 0 0 0
NOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.7
14.7
14.72 14.72 14.72 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.5
4.5
4.60 4.60 4.20 644,600 0 0 0
NS2
18
18
18 18 18 100 0 0 0
NSC
77
77
77.80 78.10 75.20 6,600 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5
5
5.10 5.10 4.90 66,500 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.8
10.8
11.29 11.29 10.82 5,800 0 0 0
NT2
20.5
20.5
20.80 20.80 20.30 575,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
210
210
209 213.80 206.90 16,800 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
54.9
54.9
54.92 54.92 54.92 0 0 0 0
NTL
26.5
26.5
26.30 27 24.95 2,547,800 0 0 0
NTP
54.8
54.8
54.90 55.60 54 393,200 0 0 0
NTT
7.3
7.3
7.30 7.30 7.30 700 0 0 0
NTW
14.6
14.6
14.64 14.64 14.64 2,000 0 0 0
NUE
9.7
9.7
9.35 10.65 9.35 1,400 0 0 0
NVB
9.6
9.6
9.60 9.70 9.30 284,000 0 0 0
NVL
11.2
11.2
11.90 11.90 11.10 39,072,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.5
9.5
9.60 9.60 8.93 16,100 0 0 0
NWT
8
8
8 8 8 0 0 0 0
NXT
8.4
8.4
7 8.40 7 21,800 0 0 0
OCB
12.7
12.7
12.67 12.71 12.42 3,175,500 0 0 0
OCH
6.2
6.2
6.20 6.40 6.20 31,800 0 0 0
ODE
43
43
43.20 43.30 42.90 22,800 0 0 0
OGC
5.7
5.7
5.73 5.79 5.64 296,700 0 0 0
OIL
13.5
13.5
14.50 14.60 13.42 3,026,000 0 0 0
ONE
6
6
6 6.10 5.90 90,700 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.4
23.4
23.30 24.45 23.30 6,900 0 0 0
ORS
13.1
13.1
12.95 13.25 12.85 2,718,300 0 0 0
PAC
42.7
42.7
45 45 42.15 57,500 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
23.1
23.1
23.55 23.70 22.90 1,769,500 0 0 0
PAP
25.3
25.3
29.50 29.50 25.30 3,300 0 0 0
PAS
3.9
3.9
3.90 3.90 3.70 408,000 0 0 0
PAT
90.1
90.1
91.50 91.50 90 17,500 0 0 0
PBC
8.1
8.1
8.10 8.30 7.90 126,800 0 0 0
PBP
14.1
14.1
13.70 14.90 13.20 23,300 0 0 0
PBT
9
9
9 9 9 100 0 0 0
PC1
28.8
28.8
30 30.10 28.55 6,604,700 0 0 0
PCC
24.6
24.6
24.60 24.60 24.60 5,000 0 0 0
PCE
18.5
18.5
18.61 18.61 18.51 1,000 0 0 0
PCF
4.8
4.8
4.90 5.30 4.80 2,000 0 0 0
PCG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCH
11
11
11.10 11.20 10.90 102,800 0 0 0
PCM
11.5
11.5
11.60 11.60 11.50 4,200 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
10.5
10.5
10 10.50 10 52,600 0 0 0
PDB
9.9
9.9
9.80 9.90 9.80 700 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PDN
116.1
116.1
115 116.10 115 1,500 0 0 0
PDR
20.1
20.1
19.75 20.50 19.45 8,556,000 0 0 0
PDV
13.2
13.2
13.19 13.60 13.03 54,700 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 200 0 0 0
PEQ
40.5
40.5
40 40.50 40 400 0 0 0
PET
27.9
27.9
29.15 29.15 27.40 1,554,200 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 32,000 0 0 0
PGB
16.9
16.9
16.70 17.30 16.70 9,800 0 0 0
PGC
14.5
14.5
14.70 14.70 14.40 30,100 0 0 0
PGD
33.9
33.9
34.32 34.32 33.55 12,900 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 900 0 0 0
PGN
6.2
6.2
6.30 6.30 6.10 12,000 0 0 0
PGS
29.2
29.2
31.80 31.80 29.20 200 0 0 0
PGT
3.5
3.5
3.60 3.60 3.40 1,600 0 0 0
PGV
22.6
22.6
24.60 24.60 22.50 43,700 0 0 0
PHC
5.7
5.7
5.79 5.88 5.69 15,700 0 0 0
PHH
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PHN
79
79
79 79 79 100 0 0 0
PHP
26.3
26.3
26.30 26.70 26.30 218,000 0 0 0
PHR
57.6
57.6
57.90 58 56.80 449,500 0 0 0
PHS
12
12
12 12 12 0 0 0 0
PIA
32.5
32.5
27.06 32.50 27.06 200 0 0 0
PIC
26.5
26.5
26.51 26.51 26.51 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
5.9
5.9
5.85 5.95 5.85 2,900 0 0 0
PIV
3.5
3.5
3.50 3.60 3.20 133,700 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 300 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
12.4
12.4
12.35 12.35 12.35 0 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
25.9
25.9
26.20 26.40 25.40 238,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
3.10 3.10 2.90 900 0 0 0
PLP
5.0
5.0
5 5 4.90 17,700 0 0 0
PLX
46.4
46.4
46.80 46.80 45.45 2,144,800 0 0 0
PMB
9.9
9.9
10.19 10.19 9.91 16,300 0 0 0
PMC
95.4
95.4
95.43 95.43 95.43 2,800 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 0 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PMS
30.1
30.1
30.10 30.10 30.10 2,100 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PNC
9.9
9.9
9.86 9.94 9.86 700 0 0 0
PND
6
6
6 6 6 300 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.2
94.2
95 95.60 93.80 810,400 0 0 0
PNP
21.2
21.2
21.20 21.20 21.20 200 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
22.2
22.2
22.10 22.20 21.70 11,800 0 0 0
POT
18.3
18.3
17.90 18.30 17.90 600 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
POW
13.5
13.5
13.40 13.75 13.10 12,605,600 0 0 0
PPC
14.0
14.0
14.25 14.25 13.95 573,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
30.4
30.4
30.50 30.90 30.10 41,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.50 17.90 17.50 1,500 0 0 0
PPS
11.5
11.5
11.60 11.60 11.50 6,900 0 0 0
PPY
9.4
9.4
9 9.50 9 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21
21
20.50 21 20.40 1,300 0 0 0
PRE
18.5
18.5
19.03 19.03 18.55 14,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11
11
10.80 11 10.80 600 0 0 0
PSB
7.4
7.4
7 7.60 6.50 494,600 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.2
13.2
13.30 13.30 13 65,200 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
6.1
6.1
6.15 6.30 6 605,300 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 126,600 0 0 0
PSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
9.9
9.9
9.90 9.90 9.90 3,000 0 0 0
PSW
8.0
8.0
8.01 8.19 7.72 59,600 0 0 0
PTB
69.8
69.8
72.10 73.30 69.70 458,000 0 0 0
PTC
5.5
5.5
5.59 5.59 5.35 11,500 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 400 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PTI
30.2
30.2
30.20 30.20 30.20 300 0 0 0
PTL
3.7
3.7
3.78 3.78 3.65 79,800 0 0 0
PTO
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
PTV
4.4
4.4
4.50 4.60 4.30 11,900 0 0 0
PTX
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PV2
2.8
2.8
3 3.10 2.80 883,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.80 29.40 27.90 347,200 0 0 0
PVC
13.8
13.8
14.20 14.30 13.20 1,845,800 0 0 0
PVD
27.3
27.3
28.05 28.05 27.15 4,951,500 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
7
7
7.10 7.20 6.90 93,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
51.4
51.4
51.63 52.39 51.35 92,800 0 0 0
PVM
16
16
15.70 16 15.70 16,700 0 0 0
PVO
7.3
7.3
7.60 7.80 7.20 83,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41
41
42.30 42.30 40.70 2,993,400 0 0 0
PVT
27.4
27.4
28.50 28.50 27.30 4,678,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.60 3.60 3.30 14,600 0 0 0
PWS
12.5
12.5
12 12.50 12 200 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
2.6
2.6
2.60 2.60 2.50 83,400 0 0 0
PXL
13.7
13.7
13.70 13.80 13 81,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3.5
3.5
3.60 3.60 3.50 54,500 0 0 0
QCC
12
12
10.50 12 10.50 500 0 0 0
QCG
8.4
8.4
8.44 8.44 8.44 59,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34.1
34.1
34.10 34.10 34.10 1,100 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 13,000 0 0 0
QNP
37
37
36.75 37 36.75 2,000 0 0 0
QNS
47.8
47.8
48.19 48.19 47.60 414,100 0 0 0
QNT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
11.5
11.5
11.55 11.55 11.55 100 0 0 0
QPH
26.7
26.7
26.73 26.73 26.73 200 0 0 0
QSP
27.1
27.1
27.10 27.10 27.10 100 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.4
13.4
14 14 13 291,700 0 0 0
QTP
15
15
15.50 15.50 14.90 577,100 0 0 0
RAL
149.2
149.2
146.00 149.54 146.00 31,700 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
RDP
3.4
3.4
3.60 3.76 3.37 734,900 0 0 0
REE
68.5
68.5
70 70.30 68.50 1,535,900 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
25.2
25.2
26 26 25.20 500 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
40
40
40 40 40 100 0 0 0
S55
55.5
55.5
55.50 55.50 55.50 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 2,100 0 0 0
S74
14.9
14.9
14.90 14.90 14.90 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.2
9.2
10 10.19 9.24 552,200 0 0 0
SAB
55.7
55.7
55.20 56.50 54.70 990,500 0 0 0
SAC
25.1
25.1
25.60 25.60 24.90 28,700 0 0 0
SAF
49.5
49.5
49.50 49.50 49.50 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
6.5
6.5
6.72 6.72 6.40 680,700 0 0 0
SAP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SAS
31.7
31.7
33.11 33.11 30.56 40,500 0 0 0
SAV
22
22
22.95 23 21.50 293,200 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32.5
32.5
32.50 32.60 32.50 65,400 0 0 0
SBB
14.5
14.5
14.80 14.80 14.50 10,200 0 0 0
SBD
8.1
8.1
9 9 8 20,700 0 0 0
SBG
13
13
13 13.05 12.80 124,600 0 0 0
SBH
61
61
61 61 61 0 0 0 0
SBL
7.8
7.8
8.30 8.30 7.70 600 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
6.1
6.1
6.30 6.30 6 1,238,200 0 0 0
SBT
13.3
13.3
12.95 13.50 12.80 6,891,200 0 0 0
SBV
11
11
10.45 11 10.45 3,900 0 0 0
SC5
18.0
18.0
18.08 18.08 18.03 300 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.8
64.8
65.10 65.20 64.70 46,200 0 0 0
SCI
11.4
11.4
11.50 11.70 10.90 31,800 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 7,100 0 0 0
SCL
25.3
25.3
27.10 27.10 25.30 253,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.3
6.3
6.49 6.50 6.20 1,257,300 0 0 0
SCS
83.3
83.3
87.60 87.80 83.30 364,500 0 0 0
SCY
11.3
11.3
11.20 11.30 11.20 300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 400 0 0 0
SD3
7
7
7 7 7 100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 652,800 0 0 0
SD6
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.5
12.5
12.30 12.50 12.30 35,500 0 0 0
SDA
5.8
5.8
5.50 5.80 5.40 336,800 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.8
1.8
1.80 1.90 1.80 211,000 0 0 0
SDG
15.9
15.9
15.90 15.90 15.90 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDN
29
29
29 29 29 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SDV
36.0
36.0
35.98 35.98 35.98 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SEA
29
29
29 29 29 0 0 0 0
SEB
48.0
48.0
48.00 48.00 48.00 0 0 0 0
SED
22
22
21.50 22 21.40 1,100 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SFG
12.1
12.1
13 13 12.10 155,200 0 0 0
SFI
32.4
32.4
32 32.40 32 1,400 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13.2
13.2
13.30 13.30 13.10 16,200 0 0 0
SGC
99.1
99.1
99.13 99.13 99.13 0 0 0 0
SGD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SGH
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SGI
15.8
15.8
14.50 15.90 14.40 9,900 0 0 0
SGN
82.5
82.5
85.38 85.38 82.47 34,700 0 0 0
SGP
24.3
24.3
25.60 25.60 23.10 264,600 0 0 0
SGR
29.0
29.0
29.05 29.65 28.30 183,200 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
13.5
13.5
13.45 13.50 13 35,900 0 0 0
SHA
4.6
4.6
4.55 4.55 4.55 0 0 0 0
SHB
11.2
11.2
11.30 11.35 11.10 21,589,300 0 0 0
SHC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SHE
10.1
10.1
11 11 10.10 7,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
15.10 15.10 14.65 584,400 0 0 0
SHN
6.5
6.5
6.40 6.50 6.40 300 0 0 0
SHP
35.9
35.9
35.80 36 35.80 6,200 0 0 0
SHS
17.8
17.8
17.40 17.90 17.30 19,931,200 0 0 0
SID
14.4
14.4
13 14.40 13 2,800 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.1
16.1
16.60 16.60 16 388,300 0 0 0
SJE
25.5
25.5
24.70 25.90 23.10 18,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.6
16.6
15.90 16.60 15.90 700 0 0 0
SJM
7.4
7.4
8.10 8.10 7.40 200 0 0 0
SJS
65.4
65.4
66.60 66.90 63.50 84,200 0 0 0
SKG
12.5
12.5
12.80 12.80 12.35 266,600 0 0 0
SKH
29.8
29.8
28.90 29.80 28.60 12,300 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
39
39
39 39 38 5,200 0 0 0
SLS
194.5
194.5
196 200 194 28,300 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 3,500 0 0 0
SMB
35.8
35.8
35.81 35.90 35.71 13,200 0 0 0
SMC
16
16
17.20 17.20 16 2,377,700 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.4
5.4
5.10 5.40 5.10 4,300 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
38.8
38.8
38.80 38.80 38.80 200 0 0 0
SP2
18
18
18 18 18 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.9
9.9
9.90 9.90 9.90 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.3
2.3
2.30 2.40 2.30 27,300 0 0 0
SPM
11.2
11.2
11.30 11.30 11.20 3,400 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.60 316,500 0 0 0
SRB
2.3
2.3
2.40 2.50 2.20 36,800 0 0 0
SRC
37.9
37.9
37.90 37.90 37.90 40,500 0 0 0
SRF
9.1
9.1
8.95 9.06 8.95 2,500 0 0 0
SRT
13.9
13.9
14.70 14.70 13.20 46,000 0 0 0
SSB
18.7
18.7
18.64 18.73 18.42 2,891,000 0 0 0
SSC
37
37
37 37 37 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
11.50 11.50 11.40 700 0 0 0
SSH
68.6
68.6
68.70 68.80 68.40 58,000 0 0 0
SSI
34.7
34.7
34.75 35.05 34.15 10,111,600 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
7.8
7.8
8.10 8.25 7.79 303,600 0 0 0
STB
30
30
30.30 30.60 29.90 10,809,000 0 0 0
STC
17.3
17.3
17.30 17.30 17.30 700 0 0 0
STG
44.2
44.2
44.15 44.15 44.15 0 0 0 0
STH
8.3
8.3
8.10 8.30 8.10 1,600 0 0 0
STK
32.3
32.3
32.25 32.25 32.25 161,200 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
29.1
29.1
29.14 29.14 29.14 100 0 0 0
SVD
3.0
3.0
2.85 2.99 2.85 162,500 0 0 0
SVG
5
5
5 5 5 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
69
69
69 69 69 0 0 0 0
SVN
3
3
2.90 3 2.90 14,300 0 0 0
SVT
11.7
11.7
11.57 11.66 11.57 32,800 0 0 0
SWC
31.5
31.5
31.70 31.70 31.50 1,300 0 0 0
SZB
42.5
42.5
42.40 42.50 42 15,100 0 0 0
SZC
37.4
37.4
38.65 38.80 37.20 1,330,200 0 0 0
SZE
12.6
12.6
12.60 12.60 12.30 20,500 0 0 0
SZG
30.4
30.4
29.96 30.44 29.96 10,800 0 0 0
SZL
44.5
44.5
44.90 44.90 44 11,900 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TA6
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TA9
12.8
12.8
12.80 12.80 12.50 24,100 0 0 0
TAL
17.1
17.1
18.51 18.51 17.03 15,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.5
40.5
40.51 40.51 40.51 0 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 2,400 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
23.7
23.7
23.30 23.80 23 14,480,100 0 0 0
TCD
5.7
5.7
5.80 5.88 5.50 511,000 0 0 0
TCH
18
18
18.50 18.70 17.45 15,572,200 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
34.9
34.9
35.65 35.65 34.90 103,800 0 0 0
TCM
51
51
50 51 48 3,488,900 0 0 0
TCO
12.8
12.8
13.35 13.35 12.50 48,600 0 0 0
TCR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCT
20.1
20.1
20.20 20.30 19.90 45,400 0 0 0
TCW
31
31
31 31 30 13,300 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 600 0 0 0
TDC
11.1
11.1
11.20 11.55 10.90 1,552,200 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
TDG
5.1
5.1
5.30 5.50 5.10 45,000 0 0 0
TDH
3.0
3.0
3.17 3.31 3.01 365,600 0 0 0
TDM
48.4
48.4
48.40 48.90 48.30 1,200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.6
30.6
30.45 30.64 30.45 130,800 0 0 0
TDS
13.9
13.9
14.70 14.80 13.70 57,100 0 0 0
TDT
7.1
7.1
7 7.10 7 96,400 0 0 0
TDW
49.4
49.4
49.40 49.40 49.40 0 0 0 0
TED
58
58
58 58 58 300 0 0 0
TEG
9.4
9.4
9.34 9.45 9.01 206,600 0 0 0
TEL
11.5
11.5
10.80 11.50 10.80 300 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
18.8
18.8
18.60 18.80 18.60 2,800 0 0 0
TGP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TH1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
THB
11.8
11.8
12 12 11.80 300 0 0 0
THD
35.4
35.4
35.40 35.40 35.40 300 0 0 0
THG
42
42
42.20 42.20 41.70 39,500 0 0 0
THM
8.2
8.2
8.18 8.18 8.18 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
THT
12.6
12.6
12.60 12.60 12.30 56,000 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
11
11
11 11 11 0 0 0 0
TID
25.4
25.4
25.10 25.50 24.80 95,200 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.7
14.7
15.50 15.50 14.50 2,245,100 0 0 0
TIN
10.3
10.3
10.30 10.30 10.30 500 0 0 0
TIP
24
24
25.80 25.80 24 1,442,000 0 0 0
TIS
6
6
6.10 6.10 5.70 176,300 0 0 0
TIX
34.8
34.8
34.80 34.80 34.80 0 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
TKU
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.07 5.16 5.06 211,300 0 0 0
TLG
53.7
53.7
53.63 53.72 52.45 61,300 0 0 0
TLH
7.5
7.5
7.82 7.85 7.41 1,924,300 0 0 0
TLI
4.4
4.4
4.40 4.40 4.40 1,300 0 0 0
TLP
6.5
6.5
6.90 6.90 6.50 14,700 0 0 0
TLT
18.4
18.4
24.26 24.26 18.44 600 0 0 0
TMB
91.5
91.5
94.90 95 90 28,700 0 0 0
TMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TMG
55.3
55.3
55.30 55.30 55.30 0 0 0 0
TMP
68.8
68.8
67.50 68.80 67.50 6,400 0 0 0
TMS
49.5
49.5
50.00 50.00 49.50 4,800 0 0 0
TMT
10.5
10.5
10.65 10.65 10.50 23,200 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 100 0 0 0
TN1
11.7
11.7
11.67 11.67 11.67 200 0 0 0
TNA
4.7
4.7
4.70 4.79 4.70 78,400 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.9
37.9
37.99 37.99 37.94 200 0 0 0
TNG
24.3
24.3
25.22 25.22 24.24 2,167,400 0 0 0
TNH
22.4
22.4
24.06 24.06 22.38 2,353,600 0 0 0
TNI
2.5
2.5
2.51 2.54 2.46 119,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.8
4.8
4.80 4.80 4.63 123,800 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
TOS
56.9
56.9
57 57 55.40 11,200 0 0 0
TOT
17.7
17.7
17.73 17.73 17.27 2,200 0 0 0
TOW
22.5
22.5
22.50 22.50 22.50 100 0 0 0
TPB
18.6
18.6
18.40 18.90 18.30 32,697,700 0 0 0
TPC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
TPH
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
19
19
19 19 19 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
78.6
78.6
79.20 79.20 78.10 3,600 0 0 0
TRC
40
40
41 41 40 58,200 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.9
7.9
6.80 7.90 6.80 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.2
46.2
48 48 46.20 5,800 0 0 0
TSC
2.9
2.9
3 3 2.86 395,100 0 0 0
TSD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TSG
13.7
13.7
13.70 13.70 13.70 300 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10.2
10.2
10.40 10.40 9.80 1,584,100 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 200 0 0 0
TTD
77.0
77.0
76.97 76.97 76.97 0 0 0 0
TTE
15
15
15 15 15 0 0 0 0
TTF
3.8
3.8
3.81 3.88 3.80 917,400 0 0 0
TTG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TTH
3.7
3.7
4 4 3.70 2,133,800 0 0 0
TTL
7.9
7.9
7.70 7.90 7.70 2,300 0 0 0
TTN
14.3
14.3
15.50 15.50 14.20 328,100 0 0 0
TTP
90
90
90 91 88 2,000 0 0 0
TTS
5
5
4.90 5 4.90 200 0 0 0
TTT
32.1
32.1
32.10 32.10 32.10 100 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.3
22.3
22.80 22.80 22.22 118,300 0 0 0
TV2
33.6
33.6
35.20 35.55 32.95 980,200 0 0 0
TV3
12.2
12.2
12.20 12.20 12.20 4,000 0 0 0
TV4
14.1
14.1
14.20 14.20 14.10 16,700 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9
9
9 9.18 8.91 313,600 0 0 0
TVC
11.4
11.4
11.40 11.50 11.20 862,800 0 0 0
TVD
12.6
12.6
12.70 12.70 12.60 30,300 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.3
9.3
10.50 10.70 9.20 1,982,700 0 0 0
TVS
22
22
23.20 23.50 22 1,943,300 0 0 0
TVT
16.6
16.6
16.55 16.55 16.55 0 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
10.6
10.6
10.60 10.70 10.60 215,300 0 0 0
TYA
11.7
11.7
11.40 12.15 11.40 44,900 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.40 9.30 12,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14
14
14.60 14.60 14 400 0 0 0
UIC
39
39
39 39.25 39 3,300 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
8.9
8.9
9.20 9.20 8.90 19,600 0 0 0
UPC
25
25
25 25 25 200 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 800 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
20
20
19 20 19 1,000 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
14
14
14 14 14 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.60 10,900 0 0 0
VAB
9.9
9.9
10.10 10.10 9.50 1,324,900 0 0 0
VAF
13.1
13.1
13.05 13.05 13.05 200 0 0 0
VAV
41
41
40 41 40 5,400 0 0 0
VBB
10.5
10.5
10.60 10.60 10.40 10,200 0 0 0
VBC
22
22
21.90 22.30 20.10 2,600 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VC1
8.8
8.8
9 9 8.80 200 0 0 0
VC2
7.8
7.8
8 8.10 7.70 106,300 0 0 0
VC3
27.9
27.9
27.80 27.90 26.60 587,600 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20
20
19.90 20 19.90 800 0 0 0
VC7
10.1
10.1
10.90 11 9.90 682,100 0 0 0
VC9
4.6
4.6
4.50 4.60 4.40 800 0 0 0
VCA
9.5
9.5
9.36 9.49 9.22 24,700 0 0 0
VCB
87.7
87.7
87.50 88.30 87.30 1,461,100 0 0 0
VCC
9.5
9.5
9.80 9.80 9.50 6,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.1
219.1
219.10 219.10 219.10 0 0 0 0
VCG
18.4
18.4
18.65 18.65 18.20 1,813,000 0 0 0
VCI
36.1
36.1
36.52 36.86 35.95 4,367,000 0 0 0
VCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VCP
24.1
24.1
24.20 24.60 23.60 104,900 0 0 0
VCR
23.6
23.6
23.30 23.60 23.30 14,600 0 0 0
VCS
69.3
69.3
71.50 71.50 69.10 236,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 8,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
22.2
22.2
21.97 22.16 21.97 700 0 0 0
VDP
37.9
37.9
38 38 37.20 23,800 0 0 0
VDS
21.3
21.3
22.40 22.50 21.25 4,953,000 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 300 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 57,700 0 0 0
VEA
42.2
42.2
43.80 44 41.90 2,358,400 0 0 0
VEC
8.3
8.3
8.30 8.40 8.20 18,900 0 0 0
VEF
212.2
212.2
215 215 211 2,900 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
27.7
27.7
27.70 27.70 27.70 0 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
80.8
80.8
82.29 82.58 79.13 36,800 0 0 0
VFR
12.9
12.9
12.60 12.90 12.30 6,000 0 0 0
VGC
49.6
49.6
50.80 51.30 49.05 629,800 0 0 0
VGG
37.6
37.6
37 37.60 37 800 0 0 0
VGI
82.8
82.8
93 94.50 80.50 1,764,600 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.3
28.3
27.90 28.29 27.90 3,600 0 0 0
VGR
56.2
56.2
56.51 56.51 56.12 3,400 0 0 0
VGS
34.2
34.2
36.86 36.86 33.43 2,141,800 0 0 0
VGT
15.3
15.3
14.80 16.50 14.80 4,058,700 0 0 0
VGV
28.9
28.9
28.90 28.90 28.90 100 0 0 0
VHC
72.5
72.5
72.70 73.30 71.70 612,800 0 0 0
VHD
8.9
8.9
8.10 8.90 8 1,800 0 0 0
VHE
3.1
3.1
3.10 3.20 3 545,000 0 0 0
VHF
13.5
13.5
9.70 13.50 9.70 200 0 0 0
VHG
1.9
1.9
1.90 2 1.90 974,600 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
11
11
12.40 12.40 11 200 0 0 0
VHM
37.9
37.9
38 38 37.30 5,135,700 0 0 0
VIB
18.2
18.2
18.33 18.63 18.16 5,098,600 0 0 0
VIC
40.8
40.8
40.75 41 40.20 1,776,000 0 0 0
VID
5.6
5.6
5.58 5.60 5.54 15,400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
16.4
16.4
17.30 17.30 16.30 17,300 0 0 0
VIG
7.3
7.3
7.20 7.30 7.10 384,200 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
24
24
24 24 24 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.5
13.5
14.20 14.20 13.35 887,000 0 0 0
VIR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIT
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
12.4
12.4
12.92 13.04 12.37 27,572,200 0 0 0
VJC
105.3
105.3
104.80 105.50 104.50 741,200 0 0 0
VLA
14.4
14.4
13.50 14.40 13.40 500 0 0 0
VLB
34.6
34.6
35.20 35.40 34.50 78,500 0 0 0
VLC
18.3
18.3
19.40 19.60 18 399,000 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
9.8
9.8
10.80 10.90 9 199,100 0 0 0
VLP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.9
6.9
7 7.10 6.90 600 0 0 0
VMD
18.2
18.2
18.45 18.45 18 25,000 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
25.7
25.7
25.70 25.70 25.70 0 0 0 0
VMT
19.5
19.5
26.30 26.30 19.50 2,100 0 0 0
VNA
17
17
18.40 18.40 17 26,200 0 0 0
VNB
11.3
11.3
11.60 11.60 10.90 172,000 0 0 0
VNC
40
40
40 40.50 39.30 41,000 0 0 0
VND
15.5
15.5
15.38 15.52 15.04 12,742,800 0 0 0
VNE
4.9
4.9
4.89 4.89 4.50 158,000 0 0 0
VNF
10.5
10.5
10.20 10.70 10.20 41,100 0 0 0
VNG
8.4
8.4
8.40 8.41 8.37 4,100 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.0
16.0
16.26 16.26 15.63 15,600 0 0 0
VNM
65.4
65.4
65.30 66 65.20 2,654,800 0 0 0
VNP
12
12
12 12.90 11.70 14,900 0 0 0
VNR
24.8
24.8
24.70 24.90 24.32 11,700 0 0 0
VNS
11.0
11.0
10.90 10.95 10.90 119,300 0 0 0
VNT
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VNZ
550
550
546.10 550 546.10 800 0 0 0
VOC
17.7
17.7
17.70 17.70 17 10,600 0 0 0
VOS
16.7
16.7
17.50 17.70 16.60 5,254,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.80 19.05 18.65 15,847,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
27.1
27.1
27.39 27.39 26.51 21,500 0 0 0
VPG
14.1
14.1
14.25 14.35 13.75 662,700 0 0 0
VPH
8.5
8.5
8.54 8.75 8.40 474,000 0 0 0
VPI
53.3
53.3
51.42 53.33 51.25 1,346,800 0 0 0
VPR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VPS
9.1
9.1
9.07 9.07 9.02 2,600 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
8.6
8.6
8.54 9.03 8.48 70,800 0 0 0
VRE
20.1
20.1
19.90 20.15 19.60 7,586,900 0 0 0
VRG
26.7
26.7
26.74 27.11 26.17 58,600 0 0 0
VSA
23.4
23.4
23.20 23.50 23.20 3,400 0 0 0
VSC
18.7
18.7
18.84 19.12 18.42 3,949,300 0 0 0
VSE
6.8
6.8
7.10 7.70 6.60 19,200 0 0 0
VSF
33.9
33.9
34.10 34.10 32.50 3,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
52.5
52.5
52 52.50 51.10 5,900 0 0 0
VSI
18.6
18.6
18.60 19 18.60 1,500 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
VSN
20.2
20.2
19.42 20.19 19.42 3,200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.5
3.5
3.50 3.60 3.50 7,100 0 0 0
VTB
11
11
11.20 11.40 11 6,300 0 0 0
VTC
9.3
9.3
9.80 9.90 9.30 6,000 0 0 0
VTD
8.3
8.3
8.40 8.40 8.20 31,700 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 17,300 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 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 0 0 0 0
VTK
69.1
69.1
73.40 73.40 68.90 53,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.4
14.4
15.50 15.50 14.35 1,165,900 0 0 0
VTP
78.5
78.5
78.80 79.40 76 1,063,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
24.2
24.2
24.20 24.70 23.50 41,200 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.4
5.4
5.40 5.40 5.30 32,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
13.7
13.7
13.70 14.20 13.40 504,800 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
17
17
17 17 17 0 0 0 0
VW3
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
31.9
31.9
31.90 31.90 31.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
230
230
229 230 227.90 1,700 0 0 0
WSB
48
48
47.60 48 47.50 1,100 0 0 0
WSS
5.5
5.5
5.40 5.50 5.40 3,100 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 800 0 0 0
X20
10
10
10 10 10 100 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
XLV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
XMC
7.3
7.3
7.30 7.30 7.20 12,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
7
7
7.10 7.10 6.60 20,200 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
11.1
11.1
11.25 11.25 10.60 2,811,300 0 0 0
YTC
40.9
40.9
40.90 40.90 40.90 100 0 0 0
^HASTC
238.4
238.4
240.52 240.75 236.17 80,401,224 0 0 0
^UPCOM
95.7
95.7
96.78 96.82 94.88 62,252,071 0 0 0
^VN30
1,299.3
1,299.3
1,299.69 1,305.96 1,288.59 270,891,900 0 0 0
^VNINDEX
1,254.6
1,254.6
1,261.42 1,267.43 1,245.02 834,239,155 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |