DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/07/2024

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 24/07/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.4
37.4
32.64 37.40 32.64 1,100 0 0 0
AAA
11.7
11.7
11.35 11.70 11.15 4,276,000 0 0 0
AAH
4.5
4.5
4.60 4.60 4.20 1,688,400 0 0 0
AAM
8.1
8.1
8.39 8.39 8.10 7,000 0 0 0
AAS
7.6
7.6
7.60 7.70 7.40 623,500 0 0 0
AAT
3.9
3.9
3.90 3.97 3.86 92,700 0 0 0
AAV
6
6
5.90 6 5.70 550,700 0 0 0
ABB
7.9
7.9
7.90 8 7.80 1,128,100 0 0 0
ABC
12.4
12.4
12.36 12.46 11.50 40,600 0 0 0
ABI
26
26
25.40 26 25 59,800 0 0 0
ABR
12.9
12.9
12.85 12.85 12.85 500 0 0 0
ABS
4.8
4.8
4.94 4.94 4.53 239,800 0 0 0
ABT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
ABW
9.5
9.5
9.50 9.60 9.40 120,900 0 0 0
ACB
24.2
24.2
24 24.40 23.80 12,248,400 0 0 0
ACC
13.4
13.4
13.55 13.80 13.35 4,400 0 0 0
ACE
34.4
34.4
34.25 34.44 34.06 6,600 0 0 0
ACL
12.6
12.6
12.55 12.90 12.30 11,400 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
106.40 108 103 284,000 0 0 0
ADC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
ADG
13.6
13.6
13.40 13.55 13 1,700 0 0 0
ADS
10.3
10.3
10.03 10.44 10.03 364,100 0 0 0
AFX
8.1
8.1
7.90 8.10 7.80 72,600 0 0 0
AG1
9.1
9.1
9.10 9.20 9.10 1,900 0 0 0
AGF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGG
18.2
18.2
17.60 18.20 17.48 533,700 0 0 0
AGM
3.5
3.5
3.47 3.55 3.47 82,000 0 0 0
AGP
40.5
40.5
40 40.50 40 5,200 0 0 0
AGR
17.6
17.6
16.90 17.70 16.60 1,442,100 0 0 0
AGX
72.5
72.5
72.50 72.50 72.50 700 0 0 0
AIC
11.4
11.4
11.50 11.50 11.40 600 0 0 0
ALT
15.7
15.7
15.70 15.70 15.70 0 0 0 0
ALV
7.6
7.6
8.10 8.10 7 9,100 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 400 0 0 0
AME
5.8
5.8
5.90 5.90 5.80 200 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.9
10.9
10.98 11.17 10.59 351,700 0 0 0
AMV
3.3
3.3
3.30 3.40 3.20 348,000 0 0 0
ANT
14.5
14.5
14.30 14.50 14.30 7,900 0 0 0
ANV
33.6
33.6
33 33.80 32.45 2,301,600 0 0 0
APF
61.5
61.5
60 61.50 59.80 17,100 0 0 0
APG
11.1
11.1
10.80 11.10 10.60 67,500 0 0 0
APH
8.9
8.9
8.60 8.90 8.60 1,727,600 0 0 0
API
7.1
7.1
7 7.20 6.70 745,700 0 0 0
APL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
APP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APS
7.2
7.2
7.10 7.30 6.80 924,000 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
24.3
24.3
24.30 24.30 24.30 2,700 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.5
19.5
19.45 19.45 19.45 100 0 0 0
ASM
9.7
9.7
9.57 9.85 9.40 819,300 0 0 0
ASP
4.5
4.5
4.45 4.47 4.37 8,000 0 0 0
AST
59.6
59.6
61 61 59.30 17,700 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
56 56 56 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12
12
12 12.10 11.80 7,600 0 0 0
BAF
18.5
18.5
17.85 18.75 17.60 2,103,100 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
39.9
39.9
39.50 39.90 39.50 2,300 0 0 0
BBC
49.5
49.5
49.49 49.49 49.49 0 0 0 0
BBH
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BBM
7
7
7 7 7 100 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 0 0 0 0
BCA
12
12
13 13 11.50 57,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.30 7.90 310,000 0 0 0
BCE
5.7
5.7
5.78 5.83 5.60 46,900 0 0 0
BCF
32.2
32.2
32.23 32.23 32.23 300 0 0 0
BCG
7.0
7.0
6.84 7.02 6.84 5,844,500 0 0 0
BCM
66.9
66.9
65.90 66.90 64.80 803,600 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.9
5.9
5.73 5.92 5.63 1,153,900 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
32.9
32.9
32.71 32.90 31.96 6,200 0 0 0
BDT
9.7
9.7
9.60 9.70 9.50 49,000 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
42.5
42.5
42.40 43.35 40.10 721,600 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 0 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 12.50 100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
36.6
36.6
37.33 37.33 36.32 3,700 0 0 0
BHP
6.6
6.6
5.10 6.60 5.10 300 0 0 0
BIC
35.6
35.6
33.43 35.72 33.05 135,600 0 0 0
BID
46.1
46.1
45 46.85 45 2,478,000 0 0 0
BIG
7.8
7.8
7.90 8 7.70 83,600 0 0 0
BIO
18
18
18 18 18 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.9
3.9
3.88 3.92 3.86 78,800 0 0 0
BLI
11.8
11.8
11.60 11.80 11.60 43,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.1
43.1
43.10 43.10 43.10 0 0 0 0
BMC
18.2
18.2
18.15 18.20 18 19,000 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
9.3
9.3
9.30 9.30 9.30 6,000 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
24.2
24.2
24.05 24.40 23.55 208,100 0 0 0
BMJ
10
10
10 10 9.70 1,900 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
93.7
93.7
93.70 95.50 92.70 249,900 0 0 0
BMS
8.6
8.6
8.50 8.70 8.40 51,600 0 0 0
BMV
12
12
12 12 12 0 0 0 0
BNA
11.1
11.1
11.20 11.20 10.60 319,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.60 2.70 2.50 274,700 0 0 0
BPC
8.1
8.1
8.13 8.13 8.13 100 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
13.2
13.2
13.18 13.22 12.90 20,800 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 200 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 1,000 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
11.7
11.7
11.10 11.70 11.10 4,700 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
42
42
40 42 40 666,300 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.2
10.2
10.30 10.30 10.20 300 0 0 0
BSQ
19.4
19.4
19.30 19.50 19.30 9,900 0 0 0
BSR
21.5
21.5
21 21.70 20.80 7,430,500 0 0 0
BST
15.2
15.2
15.20 15.20 15.20 0 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BTH
33
33
33 33 33 7,000 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 1,300 0 0 0
BTP
13.2
13.2
13.15 13.15 12.95 27,300 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 2,700 0 0 0
BTT
32.4
32.4
32.40 32.40 32.40 0 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
39.3
39.3
39.35 39.35 39.35 200 0 0 0
BVB
11.5
11.5
11.45 11.82 11.09 4,467,700 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.5
42.5
43.35 43.75 42.10 1,568,100 0 0 0
BVL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BVN
13
13
13 13 13 0 0 0 0
BVS
37
37
35.40 37.50 35 954,600 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
42.4
42.4
41.90 42.55 41.50 183,500 0 0 0
BWS
31.9
31.9
31.70 32 31.70 2,700 0 0 0
BXH
15.7
15.7
15.74 15.74 15.74 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 900 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.4
17.4
17.40 17.40 17 27,400 0 0 0
C47
6.1
6.1
6.09 6.09 6 19,000 0 0 0
C4G
9.1
9.1
9.20 9.20 9 407,000 0 0 0
C69
6.8
6.8
6.50 6.80 6.10 565,200 0 0 0
C92
3.8
3.8
3.90 3.90 3.70 16,200 0 0 0
CAB
13
13
13 13 13 100 0 0 0
CAD
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CAG
8.1
8.1
7.80 8.10 7.80 5,400 0 0 0
CAN
43.4
43.4
43.40 43.40 43.40 0 0 0 0
CAP
51.3
51.3
50.70 51.30 50.10 36,100 0 0 0
CAR
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CAT
17.9
17.9
17.90 17.90 17.90 2,200 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.3
9.3
10 10 9.30 1,400 0 0 0
CBS
31.5
31.5
31.10 31.50 31.10 2,600 0 0 0
CC1
13.7
13.7
13.70 13.70 13.70 800 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
20.6
20.6
21.50 21.50 20.20 300 0 0 0
CCL
9.6
9.6
9.30 9.75 9.15 645,500 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CCR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
19.1
19.1
19.20 19.25 18.95 491,700 0 0 0
CDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDH
15.8
15.8
15 15.80 14 3,600 0 0 0
CDN
31.5
31.5
31.10 31.50 31 8,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.1
10.1
10.70 10.70 9.50 19,100 0 0 0
CDR
13.9
13.9
12.50 13.90 12.50 12,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.2
15.2
14.57 15.62 14.38 6,083,100 0 0 0
CET
6.2
6.2
6.10 6.20 6 23,300 0 0 0
CFM
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 2,200 0 0 0
CGV
3.1
3.1
3.60 3.60 2.90 22,500 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
33.2
33.2
33.25 33.25 32.73 53,000 0 0 0
CHS
10.3
10.3
10.31 10.31 10.31 200 0 0 0
CI5
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CIA
11
11
11 11 11 0 0 0 0
CID
38.6
38.6
38.60 38.60 38.60 600 0 0 0
CIG
5.0
5.0
4.99 5.03 4.85 125,700 0 0 0
CII
15.4
15.4
15.20 15.60 14.85 4,107,900 0 0 0
CIP
3.2
3.2
3.30 3.40 3.20 2,200 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
56.7
56.7
56.78 56.78 56.69 1,000 0 0 0
CKD
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CKG
24
24
22.70 24 22.70 163,800 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 300 0 0 0
CLC
47.9
47.9
46.30 47.85 46.20 3,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23.1
23.1
23 23.40 23 25,100 0 0 0
CLL
37.8
37.8
39.80 39.80 36.51 2,500 0 0 0
CLM
82.8
82.8
82.80 82.80 82.80 2,000 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
15.6
15.6
15.70 15.70 15 401,600 0 0 0
CMC
8
8
7.60 8 7.50 900 0 0 0
CMD
21.3
21.3
21.20 21.30 21.20 2,700 0 0 0
CMF
265
265
265 265 265 900 0 0 0
CMG
54.5
54.5
53.10 54.80 52.40 809,900 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
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMN
68.4
68.4
68.40 68.40 68.40 200 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
17.1
17.1
15.70 17.20 15.70 411,000 0 0 0
CMT
14.9
14.9
14.84 15.21 14.37 47,400 0 0 0
CMV
9.5
9.5
9.51 9.51 9.51 0 0 0 0
CMW
13.2
13.2
13.20 13.20 13.10 300 0 0 0
CMX
10.3
10.3
9.60 10.25 9.50 1,000,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
31 31 30.90 1,600 0 0 0
CNG
37
37
34.10 37 33.95 868,500 0 0 0
CNN
34.8
34.8
34.79 34.79 34.79 0 0 0 0
CNT
21.1
21.1
21.34 21.34 19.76 16,600 0 0 0
COM
29.5
29.5
29.45 29.45 29.45 100 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
18.4
18.4
17.70 18.40 17.60 1,200 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
27.80 27.80 27.80 1,400 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.4
6.4
6.26 6.43 6.21 30,700 0 0 0
CRE
6.8
6.8
6.83 6.88 6.50 128,100 0 0 0
CSC
29.7
29.7
28.60 29.70 28 83,500 0 0 0
CSI
24.5
24.5
24.60 25 23.30 38,800 0 0 0
CSM
14.0
14.0
14.06 14.45 13.77 162,700 0 0 0
CST
26.8
26.8
27.30 27.30 26.40 48,400 0 0 0
CSV
36.3
36.3
33.90 36.25 32.85 1,287,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.4
19.4
19.37 19.37 19.37 2,000 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
66.5
66.5
65 66.50 64.20 741,000 0 0 0
CTF
31.2
31.2
31.50 31.50 30.65 63,700 0 0 0
CTG
32.2
32.2
32.35 32.50 31.70 10,316,300 0 0 0
CTI
16.5
16.5
16.05 16.70 16 597,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8
8
7.80 8 7.50 574,500 0 0 0
CTR
130.5
130.5
119.10 130.50 117.50 856,800 0 0 0
CTS
35.4
35.4
34.10 35.70 33.80 1,802,400 0 0 0
CTT
14.9
14.9
14.90 14.90 14.90 1,300 0 0 0
CTW
28.8
28.8
28.30 28.80 28 1,400 0 0 0
CVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CVT
29.0
29.0
27.35 28.95 27.35 5,800 0 0 0
CX8
7.2
7.2
7.50 7.50 7.20 200 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11
11
11.30 11.30 11 4,300 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
45.8
45.8
45.50 45.80 45.20 11,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.9
18.9
18.50 18.90 18.50 300 0 0 0
DAE
13.4
13.4
14.60 14.60 13.40 1,100 0 0 0
DAG
2
2
2 2.10 1.95 96,600 0 0 0
DAH
3.7
3.7
3.58 3.65 3.55 121,900 0 0 0
DAN
31
31
32.50 32.50 31 1,200 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.3
8.3
8.56 8.56 8.26 1,400 0 0 0
DBC
26.5
26.5
24.80 26.50 24.65 6,642,700 0 0 0
DBD
41.7
41.7
42.20 42.20 41 33,200 0 0 0
DBM
27
27
29.60 29.60 26 1,100 0 0 0
DBT
12.1
12.1
11.80 12.10 11.80 5,300 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 200 0 0 0
DC2
8.7
8.7
8 8.80 8 1,200 0 0 0
DC4
10.5
10.5
10.40 10.50 10.15 123,600 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
28.1
28.1
27.85 28.10 26.85 377,500 0 0 0
DCM
35.8
35.8
34.65 36.25 34.10 3,731,300 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 3.60 3.50 347,400 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
7.9
7.9
7.90 8.10 7.90 7,000 0 0 0
DDV
17.5
17.5
17.30 17.70 16.10 2,208,200 0 0 0
DFC
19.3
19.3
19.29 19.29 19.29 100 0 0 0
DFF
7.4
7.4
9 9.40 7.40 37,300 0 0 0
DGC
110
110
106.50 112.40 106.50 3,113,200 0 0 0
DGT
8.1
8.1
8.10 8.80 8.10 757,700 0 0 0
DGW
44.7
44.7
46.23 46.54 44.02 5,209,000 0 0 0
DHA
40.8
40.8
41.50 41.50 40.60 60,800 0 0 0
DHB
10
10
9.60 10 9.30 28,200 0 0 0
DHC
38.6
38.6
38.40 38.80 38.05 130,200 0 0 0
DHD
24.3
24.3
24.30 24.30 24.30 0 0 0 0
DHG
108.3
108.3
109.34 109.34 106.92 32,200 0 0 0
DHM
8.8
8.8
8.77 8.84 8.69 16,700 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
70.9
70.9
72 72 69.30 87,300 0 0 0
DIC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.40 2,600 0 0 0
DIG
24.5
24.5
23.05 24.55 22.95 12,335,900 0 0 0
DIH
18.2
18.2
16.80 18.20 16.80 400 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.8
4.8
4.70 4.80 4.60 183,200 0 0 0
DLD
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DLG
1.8
1.8
1.81 1.85 1.78 1,098,600 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
65.0
65.0
63.06 64.99 63.06 2,600 0 0 0
DMN
5
5
5 5 5 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 23.61 100 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 0 0 0 0
DNE
9.3
9.3
9.31 9.31 9.31 0 0 0 0
DNH
44
44
44 44 44 0 0 0 0
DNL
24.2
24.2
24.20 24.20 24.20 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 1,000 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 20,400 0 0 0
DOP
12
12
12 12 12 1,000 0 0 0
DP1
37.4
37.4
36.65 37.90 36.65 6,400 0 0 0
DP2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DP3
63.6
63.6
63.50 63.60 62.10 6,500 0 0 0
DPG
50.7
50.7
49 51.50 47.30 1,033,500 0 0 0
DPH
48.4
48.4
48.40 48.40 48.40 0 0 0 0
DPM
33.0
33.0
32.50 33.55 32.22 2,399,500 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.3
41.3
40.50 41.85 40 759,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
14.3
14.3
14.40 14.45 14 31,400 0 0 0
DRC
34.4
34.4
33.55 34.40 32.90 862,700 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 800 0 0 0
DRH
2.9
2.9
2.80 3 2.80 344,300 0 0 0
DRI
10.8
10.8
10.61 10.91 10.22 635,400 0 0 0
DRL
62.0
62.0
62.72 63.20 62.04 7,300 0 0 0
DS3
6.5
6.5
6.60 6.60 6.50 800 0 0 0
DSC
21.8
21.8
22 22.50 21 162,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
56.1
56.1
56.20 56.20 55 14,000 0 0 0
DSP
11
11
10 11.70 10 1,300 0 0 0
DST
3.8
3.8
3.90 4 3.70 235,100 0 0 0
DTA
4.2
4.2
4.11 4.15 4.01 6,500 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DTC
6.4
6.4
6.40 6.40 6.40 58,700 0 0 0
DTD
29.6
29.6
28 29.70 27.50 1,066,700 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.9
2.9
3 3 2.90 10,500 0 0 0
DTK
14
14
14 14 14 0 0 0 0
DTL
13.5
13.5
13.70 13.80 13.50 2,600 0 0 0
DTP
140
140
139.90 142 139.90 2,800 0 0 0
DTT
19.6
19.6
19.55 19.55 19.55 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
10.3
10.3
10 10.30 9.90 589,500 0 0 0
DVN
25.1
25.1
25.41 25.41 24.34 253,300 0 0 0
DVP
74
74
73.10 74 73 14,000 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DXG
14.3
14.3
13.45 14.40 13.45 11,142,600 0 0 0
DXL
17.3
17.3
17.50 17.50 17.30 200 0 0 0
DXP
12
12
11.80 12 11.50 188,200 0 0 0
DXS
5.7
5.7
5.50 5.79 5.47 1,297,900 0 0 0
DXV
4.8
4.8
4.76 4.76 4.76 2,000 0 0 0
E12
8.6
8.6
8.60 8.60 8.60 0 0 0 0
E29
14.2
14.2
14.20 14.20 14.20 100 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 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
18.3
18.3
17.95 18.30 17.85 3,479,200 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
26.5
26.5
26.50 27 26.50 2,700 0 0 0
EIN
3.1
3.1
3.10 3.20 3 22,100 0 0 0
ELC
23.5
23.5
22.45 23.60 22.40 1,192,900 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 100 0 0 0
EMS
31.2
31.2
31.06 31.45 31.06 3,700 0 0 0
EPC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
EPH
16.5
16.5
16.50 16.50 16.50 1,200 0 0 0
EVE
14
14
13.75 14 13.75 77,500 0 0 0
EVF
13.2
13.2
12.65 13.20 12.65 4,676,100 0 0 0
EVG
6.4
6.4
6 6.38 5.90 2,796,300 0 0 0
EVS
7
7
7 7.10 6.80 144,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.73 3.83 3.70 21,000 0 0 0
FCN
13.3
13.3
13 13.35 13 180,800 0 0 0
FCS
7.8
7.8
7.10 7.80 7.10 500 0 0 0
FDC
14
14
14 14 14 800 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
31.4
31.4
31.41 31.41 31.41 4,300 0 0 0
FIC
15.5
15.5
16.80 17.40 14.90 22,300 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.9
6.9
6.86 6.97 6.77 266,100 0 0 0
FIT
4.4
4.4
4.30 4.42 4.30 471,500 0 0 0
FMC
49.2
49.2
49.15 49.15 46.50 81,900 0 0 0
FOC
74
74
73 74.50 71 73,300 0 0 0
FOX
89.1
89.1
88.70 90.50 85 101,800 0 0 0
FPT
126
126
125.50 126.60 124 4,151,700 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 1,800 0 0 0
FRT
174
174
174 174 164.30 772,000 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 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
38.3
38.3
36 38.50 36 2,950,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7.10 6.80 619,100 0 0 0
GAS
70.1
70.1
69.80 70.44 69.43 1,006,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.4
22.4
22.40 22.40 22.40 0 0 0 0
GDA
29.2
29.2
29.20 29.30 28 126,700 0 0 0
GDT
29.9
29.9
29.20 30 29.20 41,900 0 0 0
GDW
33
33
30 33 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
13.57 14.38 13.43 1,681,900 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.5
22.5
21.65 22.50 21.60 10,238,600 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
30.4
30.4
30.30 30.40 29.90 34,500 0 0 0
GIC
14.8
14.8
15.60 15.60 14.30 4,300 0 0 0
GIL
30.7
30.7
29 30.70 28.95 531,800 0 0 0
GKM
40.4
40.4
34.60 40.40 34.20 21,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
36.2
36.2
36.70 36.70 36.21 200 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
8.5
8.5
8.51 8.51 8.51 1,500 0 0 0
GMD
77.9
77.9
74.70 78.20 74.70 1,358,400 0 0 0
GMH
8.8
8.8
8.61 8.80 8.61 1,600 0 0 0
GMX
19.2
19.2
18.80 19.20 18.80 5,300 0 0 0
GND
27.5
27.5
27.70 27.70 25.20 1,700 0 0 0
GPC
5.7
5.7
6 6 5.70 232,800 0 0 0
GSM
19.5
19.5
19.50 19.50 19.50 0 0 0 0
GSP
12.8
12.8
12.65 12.95 12.55 239,100 0 0 0
GTA
10.7
10.7
10.40 10.85 10.35 7,600 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
32.7
32.7
30.60 32.70 30.10 5,005,100 0 0 0
GVT
76
76
73.30 76 73.30 300 0 0 0
H11
5.2
5.2
5.20 5.20 5 3,200 0 0 0
HAC
13.8
13.8
12.20 13.80 12.20 500 0 0 0
HAD
13.5
13.5
13.93 13.93 13.47 1,500 0 0 0
HAF
18.1
18.1
20 20 17 3,300 0 0 0
HAG
11.9
11.9
11.60 11.85 11.40 8,779,500 0 0 0
HAH
42.3
42.3
41.90 42.60 40.50 5,629,500 0 0 0
HAM
32.7
32.7
32.70 32.70 32.70 0 0 0 0
HAN
10.9
10.9
10.70 10.90 10.60 4,200 0 0 0
HAP
4.5
4.5
4.45 4.46 4.40 91,600 0 0 0
HAR
3.9
3.9
3.90 3.90 3.81 183,500 0 0 0
HAS
9.7
9.7
9.65 9.65 9.65 100 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HAX
15.5
15.5
14.70 15.45 14.70 1,053,200 0 0 0
HBC
7.3
7.3
7.15 7.34 7.11 990,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.5
6.5
5.80 6.50 5.80 400 0 0 0
HBS
7.8
7.8
7.76 7.93 7.76 16,600 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 0 0 0 0
HCB
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HCC
12.3
12.3
12.30 12.30 11.80 11,100 0 0 0
HCD
10.1
10.1
9.80 10.20 9.79 498,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.6
25.6
25.40 25.90 24.50 7,819,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.9
19.9
19.90 19.90 19.90 100 0 0 0
HD6
17.9
17.9
17.80 17.90 17.50 22,300 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
3.9
3.9
3.80 3.90 3.80 7,900 0 0 0
HDB
25.1
25.1
24.85 25.10 24.60 8,709,800 0 0 0
HDC
24.6
24.6
24.09 24.91 23.57 1,305,500 0 0 0
HDG
28.1
28.1
27.20 28.40 27 6,768,100 0 0 0
HDM
31.5
31.5
31.50 31.50 31.50 1,100 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 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HEC
60
60
60 60 60 1,500 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
10.3
10.3
10.07 10.35 10.07 700 0 0 0
HFC
8.3
8.3
8.30 8.30 8.30 100 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 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.8
9.8
9.60 9.90 9.50 232,100 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
5.2
5.2
4.96 5.26 4.96 2,541,000 0 0 0
HHV
11.4
11.4
11.20 11.40 11 2,688,200 0 0 0
HID
2.9
2.9
2.93 2.93 2.78 65,500 0 0 0
HIG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HII
6.1
6.1
5.94 6.09 5.94 69,400 0 0 0
HIO
15
15
14.50 15 12.60 9,400 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
9
9 9 8.30 3,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255
255
255 255 255 100 0 0 0
HLC
13.2
13.2
13 13.20 13 2,000 0 0 0
HLD
27
27
26.20 27 25.80 39,600 0 0 0
HLO
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HMC
11.2
11.2
11.17 11.40 11.08 14,100 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HMR
23
23
22.80 23.50 22.10 21,300 0 0 0
HMS
31.5
31.5
31.50 31.50 30.60 4,300 0 0 0
HNB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HND
14
14
14 14 13.80 21,400 0 0 0
HNF
23.6
23.6
24 24.60 23.60 3,000 0 0 0
HNG
4.7
4.7
4.50 4.75 4.49 2,690,600 0 0 0
HNI
23.7
23.7
23.80 23.80 23.20 3,900 0 0 0
HNM
9
9
9 9 8.90 75,700 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 4.10 5,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HPG
27.7
27.7
27.75 27.95 27.10 19,233,100 0 0 0
HPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HPI
18.8
18.8
17.80 18.80 17.80 1,000 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.3
71.3
72.30 72.30 70 7,900 0 0 0
HPT
21
21
21 21.10 21 5,200 0 0 0
HPW
19
19
19 19 19 100 0 0 0
HPX
5.5
5.5
5.42 5.70 5.12 3,134,500 0 0 0
HQC
3.5
3.5
3.37 3.47 3.35 2,832,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
42.6
42.6
42.55 42.55 42.55 100 0 0 0
HRT
11.6
11.6
11.30 12.40 11 124,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
22.9
22.9
22.50 23.10 22.10 9,945,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.8
4.8
4.77 4.85 4.72 123,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.6
4.6
4.50 4.60 4.40 105,300 0 0 0
HT1
12.8
12.8
12.80 12.95 12.55 579,800 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.3
4.3
4.40 4.50 4.30 11,600 0 0 0
HTG
40.7
40.7
40.40 40.75 39.20 42,100 0 0 0
HTI
16.1
16.1
16.05 16.05 15.90 3,000 0 0 0
HTL
17.8
17.8
17.90 17.90 17.75 1,400 0 0 0
HTM
10.8
10.8
10.20 10.80 10.20 1,800 0 0 0
HTN
10.2
10.2
10 10.50 9.94 760,500 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
9.6
9.6
9.64 9.64 9.21 700 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
13.1
13.1
13 13.20 13 2,800 0 0 0
HU6
5.8
5.8
5.60 5.80 5.60 1,000 0 0 0
HUB
18.1
18.1
18.20 18.20 17.90 69,700 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
16.6
16.6
16.40 16.80 16.10 1,570,700 0 0 0
HVA
6
6
6.60 6.90 6 89,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.17 8.44 8.14 667,200 0 0 0
HVN
21.7
21.7
21.10 22.60 21.10 14,377,700 0 0 0
HVT
83.1
83.1
86.30 86.50 83 18,500 0 0 0
HVX
2.7
2.7
2.75 2.75 2.71 2,000 0 0 0
HWS
15.9
15.9
15.74 15.93 15.74 4,200 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
5.4
5.4
5.40 5.40 5.40 600 0 0 0
ICG
8
8
7.90 8 7.80 500 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 100 0 0 0
ICN
41.2
41.2
42 42 41.20 500 0 0 0
ICT
12.5
12.5
12.49 12.97 12.49 31,300 0 0 0
IDC
58.2
58.2
57.80 58.20 56.30 1,754,700 0 0 0
IDI
9.4
9.4
9.20 9.41 9.05 1,226,100 0 0 0
IDJ
6
6
5.90 6.10 5.80 763,800 0 0 0
IDP
250
250
250 250 250 1,200 0 0 0
IDV
38.3
38.3
37.40 38.30 37.40 16,600 0 0 0
IFS
30.5
30.5
29.64 30.48 29.36 24,700 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.9
14.9
14.45 14.95 14.35 1,725,200 0 0 0
ILA
4.7
4.7
4.60 5.10 4.60 8,900 0 0 0
ILB
33.7
33.7
30.58 34.72 30.58 10,900 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
10.7
10.7
12.50 12.50 10.70 400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
41.1
41.1
41 41.65 40.65 81,100 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
33.9
33.9
33.90 33.90 33.90 100 0 0 0
ING
9.3
9.3
9.30 9.30 9.30 0 0 0 0
INN
54.8
54.8
54.80 54.80 54.80 100 0 0 0
IPA
13.5
13.5
13.40 13.50 13.10 82,900 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
30.1
30.1
30.10 30.10 30.10 400 0 0 0
IST
37.5
37.5
32.44 37.52 32.44 600 0 0 0
ITA
3.8
3.8
3.72 3.89 3.66 1,291,100 0 0 0
ITC
11.9
11.9
11.15 11.90 11.05 815,900 0 0 0
ITD
14.6
14.6
14.90 15.15 13.90 81,800 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 96,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 6,300 0 0 0
IVS
10.8
10.8
10.70 10.80 10.60 65,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.5
3.5
3.40 3.52 3.39 269,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.5
27.5
26.50 27.80 26.30 4,542,200 0 0 0
KCB
9
9
9 9 9 100 0 0 0
KCE
12.2
12.2
12.14 12.24 10.67 2,800 0 0 0
KDC
56.3
56.3
56.30 56.40 55.90 641,000 0 0 0
KDH
36
36
35.20 36.20 34.90 2,237,200 0 0 0
KDM
17.7
17.7
16.90 17.70 16.90 2,700 0 0 0
KGM
7.1
7.1
7.10 7.20 7 13,700 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.4
5.4
5.35 5.42 5.20 3,089,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.71 9.89 9.66 40,700 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHW
24
24
24 24 24 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
12
12
12.10 12.10 11.70 88,500 0 0 0
KMR
3.5
3.5
3.31 3.48 3.21 89,700 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.4
39.4
39.55 39.60 39.30 301,200 0 0 0
KPF
2.6
2.6
2.64 2.64 2.54 64,600 0 0 0
KSB
19
19
18.40 19.20 18.05 1,098,600 0 0 0
KSD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
KSF
40.3
40.3
40.20 40.30 40.10 18,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.60 3.70 3.50 149,600 0 0 0
KST
13.5
13.5
13.52 13.52 13.52 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 0 0 0 0
KTS
42.3
42.3
43.70 45 42.30 700 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
17.6
17.6
17.55 17.55 17.55 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 400 0 0 0
L14
32.8
32.8
31.90 32.80 30 118,400 0 0 0
L18
34.3
34.3
33.90 34.40 33 27,200 0 0 0
L40
19.5
19.5
19.50 19.50 19.50 100 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 3.10 3.10 500 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.0
17.0
15.90 16.95 15.90 1,400 0 0 0
LAI
33.6
33.6
33.05 34.50 32.80 25,100 0 0 0
LAS
23.3
23.3
21.90 23.63 21.71 1,573,300 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
29.9
29.9
29 30.40 28.25 104,800 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
10.26 10.50 10.07 1,364,000 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.6
2.6
2.57 2.60 2.54 759,800 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
6
6
6 6 5.90 900 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.9
2.9
2.88 2.92 2.82 85,800 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
68.0
68.0
68.79 68.99 67.52 62,400 0 0 0
LHG
39.4
39.4
38.80 39.70 38 216,500 0 0 0
LIC
22.9
22.9
25 25 21.60 24,200 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 497,100 0 0 0
LIX
38.5
38.5
37.90 38.45 37.40 39,100 0 0 0
LKW
35
35
35 35 35 100 0 0 0
LLM
14.4
14.4
15.80 15.80 13.20 2,300 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.0
15.0
16.06 16.06 15.03 900 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
9.8
9.8
9.80 9.80 9.80 0 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
31.2
31.2
31.50 31.75 31 4,341,300 0 0 0
LPT
9.5
9.5
9.60 9.60 8.30 20,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10.4
10.4
10.90 10.90 10 3,500 0 0 0
LSS
12.3
12.3
11.55 12.35 11.55 560,800 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
19.1
19.1
19.50 19.80 18.90 442,300 0 0 0
M10
24
24
24.30 24.30 23.90 2,500 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
18.4
18.4
17.50 18.40 17.50 3,400 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
24.0
24.0
23.80 24.25 23.65 25,838,700 0 0 0
MBG
3.7
3.7
3.80 3.80 3.70 316,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.46 27.07 25.16 4,547,100 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.80 5,500 0 0 0
MCH
195.9
195.9
195 196 192.30 33,200 0 0 0
MCM
36.9
36.9
36.75 37 36.35 31,600 0 0 0
MCO
16.4
16.4
15.50 16.80 15.30 3,300 0 0 0
MCP
28.2
28.2
28.10 28.20 28.10 5,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 11,800 0 0 0
MDF
7.3
7.3
7.30 7.30 7.30 100 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
34.2
34.2
32 34.40 31.70 166,900 0 0 0
MGC
6.4
6.4
6.80 7.30 6.40 31,400 0 0 0
MGG
26.8
26.8
30 30 26 300 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
34.6
34.6
33.59 34.56 33.59 10,100 0 0 0
MHC
8.4
8.4
8.40 8.44 8.21 42,900 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
18.9
18.9
19 19 18.90 200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
20.0
20.0
18.40 19.95 18.40 859,900 0 0 0
MKP
30.3
30.3
30.30 30.30 30.30 100 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 100 0 0 0
MML
26.7
26.7
27 27 26.20 38,200 0 0 0
MNB
25
25
25 25 25 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.5
17.5
17.40 17.60 16.70 46,300 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
22.8
22.8
22.80 22.80 22.80 100 0 0 0
MRF
42.5
42.5
42.50 42.50 42.50 0 0 0 0
MSB
11.2
11.2
11.08 11.23 10.92 5,949,300 0 0 0
MSH
45.4
45.4
42.50 45.40 42.50 115,600 0 0 0
MSN
71.5
71.5
70.80 72.20 70.20 3,435,000 0 0 0
MSR
13.3
13.3
13.10 13.40 12.70 421,400 0 0 0
MST
5.1
5.1
5.10 5.10 4.90 589,900 0 0 0
MTA
4.3
4.3
4.10 4.30 4.10 4,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 500 0 0 0
MTP
11.7
11.7
12.30 12.30 11.70 4,400 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
9.90 9.90 9.70 3,300 0 0 0
MVN
43
43
42 43 42 21,900 0 0 0
MWG
61.4
61.4
61.60 62 58.60 15,062,500 0 0 0
NAC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
NAF
15.7
15.7
15.73 15.77 15.36 110,400 0 0 0
NAG
11
11
11.20 11.40 11 165,300 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAS
26
26
24 26.20 24 11,300 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.6
17.6
17.40 17.55 17.40 2,900 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
23.8
23.8
23.75 24.50 23.25 48,300 0 0 0
NBC
11.6
11.6
11.70 11.80 11.50 132,100 0 0 0
NBE
12.4
12.4
12.30 12.40 12.30 2,700 0 0 0
NBP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NBT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NBW
30.8
30.8
29.60 30.80 29.60 700 0 0 0
NCG
10.7
10.7
10.10 10.80 10 8,700 0 0 0
NCS
27.4
27.4
27 27.40 27 2,200 0 0 0
NCT
94.7
94.7
95.60 96 94.70 2,100 0 0 0
ND2
33.6
33.6
33.61 33.61 33.61 0 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
10.3
10.3
9.90 10.30 9.80 243,400 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 0 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6.2
6.2
5.90 6.20 5.90 3,700 0 0 0
NED
7.1
7.1
6.90 7.10 6.90 69,300 0 0 0
NEM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NET
88.1
88.1
86.94 88.08 86.94 500 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
28.3
28.3
28.10 29 26.60 1,165,200 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
16.9
16.9
16.55 16.90 16.35 156,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.9
11.9
11.60 11.90 11.60 2,900 0 0 0
NHV
1
1
1 1 1 0 0 0 0
NJC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
NKG
23.4
23.4
22.90 23.50 22.35 3,895,900 0 0 0
NLG
42
42
40.80 42.20 40.50 1,799,200 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
21.8
21.8
21.62 22.50 21.08 36,200 0 0 0
NNT
52.3
52.3
52.30 52.30 52.30 0 0 0 0
NO1
7.0
7.0
7.02 7.13 7 180,100 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
14.70 14.70 14.70 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.4
4.4
4.40 4.40 4.20 352,600 0 0 0
NS2
18
18
17.90 18 17.90 200 0 0 0
NSC
75.9
75.9
75.40 75.90 75.40 200 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5
5
5 5 4.70 68,700 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
10.7
10.7
10.73 10.73 10.63 3,000 0 0 0
NT2
20.3
20.3
20.20 20.40 20.05 468,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
209.5
209.5
206 209.50 206 4,300 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
59.8
59.8
59.83 59.83 59.83 14,000 0 0 0
NTL
26.0
26.0
24.60 26 24.45 1,920,400 0 0 0
NTP
57.3
57.3
54.90 57.50 54.60 433,700 0 0 0
NTT
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
NTW
14.9
14.9
14.92 14.92 14.92 0 0 0 0
NUE
9.5
9.5
9.50 9.50 9.50 3,200 0 0 0
NVB
9.5
9.5
9.40 9.50 9.30 107,800 0 0 0
NVL
11.4
11.4
11.15 11.60 11 9,832,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
9.3
9.3
9.40 9.40 9.29 1,500 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NXT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
OCB
12.2
12.2
12 12.25 11.96 1,592,000 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 17,200 0 0 0
ODE
43
43
42.80 43 42.70 20,400 0 0 0
OGC
5.3
5.3
5.31 5.68 5.28 267,500 0 0 0
OIL
13.4
13.4
13.02 13.42 12.33 2,515,000 0 0 0
ONE
5.7
5.7
5.80 5.80 5.40 67,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
23.8
23.8
23.75 23.80 23.60 6,500 0 0 0
ORS
13.0
13.0
12.70 13 12.30 2,040,800 0 0 0
PAC
42.5
42.5
41 43 40.90 92,400 0 0 0
PAI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PAN
22.5
22.5
22.10 22.70 22 898,900 0 0 0
PAP
29
29
29.50 29.50 22.70 4,900 0 0 0
PAS
3.9
3.9
3.90 3.90 3.80 41,700 0 0 0
PAT
88.4
88.4
89.10 89.10 87 12,400 0 0 0
PBC
8
8
7.90 8 7.80 45,600 0 0 0
PBP
14.3
14.3
13.50 14.30 13.40 29,700 0 0 0
PBT
9
9
9 9 9 0 0 0 0
PC1
28.5
28.5
28 28.80 27.55 4,156,900 0 0 0
PCC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PCE
18.5
18.5
18.61 18.61 18.51 3,400 0 0 0
PCF
5.1
5.1
5.10 5.10 4.90 2,600 0 0 0
PCG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PCH
11
11
11.10 11.10 10.80 102,400 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PCT
10
10
10 10.10 10 4,300 0 0 0
PDB
9.7
9.7
9.60 9.70 9.60 600 0 0 0
PDC
5
5
4.60 5 4.60 2,600 0 0 0
PDN
116
116
120 120 116 400 0 0 0
PDR
20.2
20.2
19 20.35 18.90 7,767,300 0 0 0
PDV
13.0
13.0
13.03 13.11 12.78 64,100 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 0 0 0 0
PEQ
40
40
40.50 40.50 40 1,000 0 0 0
PET
26
26
25 26.40 25 1,182,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 87,000 0 0 0
PGB
16.6
16.6
16.60 16.60 16.60 1,600 0 0 0
PGC
14.5
14.5
14.50 14.50 14.15 4,600 0 0 0
PGD
32.9
32.9
32.79 32.98 32.40 21,700 0 0 0
PGI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PGN
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
PGS
31.7
31.7
31.70 31.70 31.70 300 0 0 0
PGT
3.6
3.6
3.50 3.60 3.50 600 0 0 0
PGV
22.6
22.6
22.20 22.60 22.20 9,800 0 0 0
PHC
5.7
5.7
5.88 5.94 5.70 13,500 0 0 0
PHH
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PHN
80
80
80 80 80 500 0 0 0
PHP
26.6
26.6
25.80 26.80 25.70 300,700 0 0 0
PHR
56.7
56.7
55.50 56.80 55.20 184,200 0 0 0
PHS
12
12
12 12 12 0 0 0 0
PIA
31.7
31.7
31.65 31.65 31.65 0 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
5.8
5.8
6.08 6.08 5.60 4,400 0 0 0
PIV
3.9
3.9
4 4.20 3.80 190,700 0 0 0
PJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PJS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PJT
11
11
11 11 11 200 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
25.8
25.8
25.60 26.20 25.10 168,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.9
2.9
2.40 2.90 2.30 3,100 0 0 0
PLP
4.9
4.9
4.99 4.99 4.85 17,500 0 0 0
PLX
46.5
46.5
45.05 46.50 44.10 3,363,700 0 0 0
PMB
10.1
10.1
9.82 10.10 9.82 600 0 0 0
PMC
95.4
95.4
95.43 95.43 95.43 0 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
30.7
30.7
30.70 30.70 30.50 1,600 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
9.93 9.93 9.50 1,000 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.8
94.8
93.80 95.40 92.50 1,225,200 0 0 0
PNP
18.5
18.5
19.10 19.10 18.50 24,000 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
22.9
22.9
22 22.90 22 10,300 0 0 0
POT
19
19
19.30 19.30 18.70 1,700 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POW
13.2
13.2
12.75 13.30 12.70 11,351,400 0 0 0
PPC
13.7
13.7
13.60 13.75 13.50 749,900 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
30.1
30.1
30.30 30.30 29.20 51,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.1
16.1
16.10 16.10 16.10 200 0 0 0
PPS
12
12
11.60 12 11.60 5,800 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.1
21.1
19.70 21.10 19.60 2,000 0 0 0
PRE
18.5
18.5
18.25 18.55 18.25 10,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 2,000 0 0 0
PSB
7.3
7.3
6.60 7.30 6.60 152,100 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13
13
12.90 13.10 12.90 201,500 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.7
5.7
5.75 5.80 5.59 972,700 0 0 0
PSI
7.6
7.6
7.50 7.60 7.40 68,100 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 9.80 4,600 0 0 0
PSW
7.8
7.8
7.72 7.82 7.63 58,000 0 0 0
PTB
68.6
68.6
68.10 69.20 67.50 160,700 0 0 0
PTC
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PTI
29.7
29.7
29.70 29.70 29.70 100 0 0 0
PTL
3.5
3.5
3.61 3.61 3.40 68,800 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 0 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTV
4.3
4.3
4.30 4.30 4.30 10,100 0 0 0
PTX
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 130,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
27.80 28.60 27 293,100 0 0 0
PVC
13.8
13.8
13.80 13.90 13.40 1,110,200 0 0 0
PVD
27.6
27.6
27.45 27.90 27 3,613,400 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
7
7
6.90 7 6.90 66,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
50.4
50.4
51.63 51.63 49.76 227,400 0 0 0
PVM
15.7
15.7
15.80 15.80 15.70 200 0 0 0
PVO
7.2
7.2
7 7.20 6.50 95,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41
41
40.50 41.30 40 2,684,500 0 0 0
PVT
27.6
27.6
27.10 27.80 26.80 2,494,900 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
3.6
3.6
3.50 3.60 3.40 4,900 0 0 0
PWS
9.5
9.5
9.50 9.50 9.50 100 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
2.50 2.60 2.50 27,700 0 0 0
PXL
13.4
13.4
13.30 13.50 13 180,200 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
3.50 3.60 3.40 19,300 0 0 0
QCC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
QCG
7.3
7.3
7.31 7.31 7.31 65,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.2
36.2
36.20 36.20 36.20 0 0 0 0
QNC
6.7
6.7
6.70 6.70 6.60 2,200 0 0 0
QNP
38.9
38.9
36.50 38.90 36.50 5,300 0 0 0
QNS
47.6
47.6
47.60 47.70 47.41 689,800 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
10.1
10.1
10.09 10.09 10.09 0 0 0 0
QPH
28.3
28.3
27.01 28.32 27.01 1,500 0 0 0
QSP
27
27
25.40 27 25.40 200 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
13.2
13.2
13.40 13.40 13.20 16,000 0 0 0
QTP
15.2
15.2
15 15.30 15 144,400 0 0 0
RAL
149.0
149.0
147.48 149.45 146.00 28,400 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 200 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
3.0
3.0
2.95 3.14 2.93 1,491,500 0 0 0
REE
69
69
68 69 66 1,135,000 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
25.1
25.1
25.10 25.10 25.10 8,700 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
42.8
42.8
42.80 42.80 42.80 0 0 0 0
S55
55.8
55.8
56 56.80 55.80 1,700 0 0 0
S72
6.3
6.3
8.30 8.30 6.30 900 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
9.05 9.24 8.95 164,900 0 0 0
SAB
54.6
54.6
54.90 54.90 53.90 383,300 0 0 0
SAC
25.4
25.4
26 26 25 4,900 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
6.4
6.4
6.42 6.45 6.28 466,500 0 0 0
SAP
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SAS
32.0
32.0
32.52 32.52 31.34 8,900 0 0 0
SAV
21.4
21.4
19.90 21.35 19.90 274,300 0 0 0
SB1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
SBA
32.1
32.1
32.05 32.05 31.90 68,200 0 0 0
SBB
15
15
15 15 15 1,000 0 0 0
SBD
8.1
8.1
8.40 8.40 7.70 9,200 0 0 0
SBG
13.1
13.1
13.10 13.10 13 153,300 0 0 0
SBH
59.9
59.9
59.90 59.90 59.90 100 0 0 0
SBL
8
8
8 8 8 0 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
6
6
6 6 5.70 648,400 0 0 0
SBT
13.0
13.0
12.95 13.10 12.60 3,015,100 0 0 0
SBV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SC5
17.5
17.5
17.49 17.49 17.49 0 0 0 0
SCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SCG
64.9
64.9
64.70 64.90 64.60 39,500 0 0 0
SCI
11.3
11.3
11 11.30 10.70 12,200 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 6,400 0 0 0
SCL
27
27
22.10 27.40 22.10 26,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.5
6.5
6.20 6.48 6.10 1,227,500 0 0 0
SCS
83.4
83.4
81 83.70 80.20 193,500 0 0 0
SCY
12
12
12 12 12 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.80 4.80 4.70 2,500 0 0 0
SD3
6.1
6.1
6.10 6.10 6.10 2,500 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 5,800 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
12.20 12.70 12.10 30,000 0 0 0
SDA
5.7
5.7
5.70 5.70 5.40 57,800 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 1.80 1.70 56,400 0 0 0
SDG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
20.2
20.2
20.20 20.20 20.20 2,100 0 0 0
SDN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SDV
35.7
35.7
35.98 35.98 35.70 200 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
30
30
29 30 28.60 500 0 0 0
SEB
48.0
48.0
48.00 48.00 48.00 400 0 0 0
SED
21.7
21.7
22 22 21.10 8,000 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
20.5
20.5
20.20 20.60 20.20 1,300 0 0 0
SFG
11.6
11.6
11.25 11.65 11.20 16,600 0 0 0
SFI
32.4
32.4
31.85 32.40 31.85 600 0 0 0
SFN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGB
13.2
13.2
13.20 13.30 13.10 30,300 0 0 0
SGC
109.0
109.0
102.40 109.05 102.40 7,700 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
15.3
15.3
15 15.30 15 200 0 0 0
SGN
81.0
81.0
80.43 82.08 80.43 30,700 0 0 0
SGP
24
24
23 24 22.60 154,300 0 0 0
SGR
28.1
28.1
27.50 28.70 26.15 290,200 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
13.2
13.2
12 13.20 11.90 17,200 0 0 0
SHA
4.5
4.5
4.51 4.55 4.51 48,100 0 0 0
SHB
11.1
11.1
11.05 11.10 10.95 16,962,200 0 0 0
SHC
25
25
25 25 25 200 0 0 0
SHE
10.4
10.4
10.10 10.40 10.10 7,100 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.9
14.9
14.70 14.90 14.55 412,200 0 0 0
SHN
6.4
6.4
6.40 6.40 6.40 300 0 0 0
SHP
34.6
34.6
35.60 35.60 34.60 300 0 0 0
SHS
17
17
16.90 17.10 16.60 11,584,500 0 0 0
SID
13.2
13.2
14.10 14.90 13.20 17,900 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
41.2
41.2
41.20 41.20 41.20 0 0 0 0
SJ1
10.7
10.7
10.70 10.70 10.70 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.0
16.0
16 16 15.80 175,000 0 0 0
SJE
24.8
24.8
24.10 24.90 24 15,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.5
15.5
16.10 16.50 15.50 3,200 0 0 0
SJM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SJS
64.3
64.3
63.70 64.30 63 16,200 0 0 0
SKG
12.0
12.0
12 12 11.70 335,800 0 0 0
SKH
29
29
29 29 29 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
38.7
38.7
38.90 38.90 38.70 4,000 0 0 0
SLS
188.5
188.5
191 193 186.50 21,300 0 0 0
SMA
9.5
9.5
9.46 9.46 9.46 1,000 0 0 0
SMB
35.7
35.7
35.52 35.81 35.05 30,500 0 0 0
SMC
15
15
14.40 15.20 14.10 1,421,700 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 4,300 0 0 0
SMT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SNC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SNZ
37.5
37.5
36.50 39.60 36.40 6,900 0 0 0
SP2
17.5
17.5
18 18 17.50 20,100 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 1,000 0 0 0
SPI
2.3
2.3
2.30 2.30 2.20 11,000 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 8,900 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.60 3.80 3.60 101,900 0 0 0
SRB
2.3
2.3
2.30 2.30 2.20 21,000 0 0 0
SRC
37.3
37.3
37.31 37.31 37.31 100 0 0 0
SRF
9.3
9.3
9.10 9.30 8.96 6,100 0 0 0
SRT
11.2
11.2
12.10 12.10 10.70 182,600 0 0 0
SSB
19.4
19.4
19.00 19.44 18.91 2,670,500 0 0 0
SSC
35
35
35 35 35 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SSH
68.4
68.4
68.40 68.70 68.10 57,500 0 0 0
SSI
32.9
32.9
33.65 33.90 31.95 21,938,000 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 1,500 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
7.7
7.7
7.80 7.85 7.61 280,000 0 0 0
STB
29.2
29.2
29 29.45 28.60 12,412,500 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 1,700 0 0 0
STG
47.2
47.2
47.15 47.15 47.15 100 0 0 0
STH
8.2
8.2
8 8.20 8 1,600 0 0 0
STK
27.9
27.9
27.90 28.75 27.90 1,150,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.2
10.2
9.80 10.20 9.80 5,200 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
29.09 29.09 29.09 100 0 0 0
SVD
3.0
3.0
2.94 2.99 2.88 85,200 0 0 0
SVG
5
5
5 5 5 0 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 3,300 0 0 0
SVT
11.6
11.6
11.39 11.62 11.39 5,900 0 0 0
SWC
31
31
30.10 31 30.10 800 0 0 0
SZB
42.1
42.1
42.30 42.30 41.30 9,100 0 0 0
SZC
37.7
37.7
36.60 38.20 35.95 1,477,100 0 0 0
SZE
12.4
12.4
12.30 12.50 12.10 6,500 0 0 0
SZG
30.3
30.3
30.35 30.35 30.35 0 0 0 0
SZL
43.8
43.8
43 43.75 42.60 2,500 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TA9
12.7
12.7
12.50 12.80 12.30 38,400 0 0 0
TAL
17.6
17.6
17.58 17.58 17.12 3,800 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
41.1
41.1
41.00 41.10 41.00 1,100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8
8
8 8 8 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23
23
22.85 23.20 22.85 10,819,000 0 0 0
TCD
5.7
5.7
5.57 5.69 5.48 766,500 0 0 0
TCH
17.8
17.8
17 18 17 11,379,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.5
34.5
34.25 34.50 34.10 84,700 0 0 0
TCM
50.8
50.8
48.90 50.80 48.25 3,053,700 0 0 0
TCO
13.1
13.1
13 13.05 12.60 116,600 0 0 0
TCR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCT
20.1
20.1
19.85 20.10 19.70 3,000 0 0 0
TCW
30.3
30.3
30.20 30.30 30.10 10,500 0 0 0
TDB
40
40
39.70 40 39.50 13,900 0 0 0
TDC
10.5
10.5
10.20 10.50 9.91 1,401,400 0 0 0
TDF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TDG
5.0
5.0
5.02 5.15 5 136,300 0 0 0
TDH
3.1
3.1
3 3.05 2.95 84,400 0 0 0
TDM
50
50
50 50 49.90 8,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.8
30.8
30.45 31.09 30.36 138,400 0 0 0
TDS
14.3
14.3
13.60 14.50 13.60 30,300 0 0 0
TDT
7.1
7.1
7 7.10 6.90 68,200 0 0 0
TDW
49.4
49.4
49.40 49.40 49.40 0 0 0 0
TED
58.4
58.4
58.40 58.40 58.40 0 0 0 0
TEG
9.4
9.4
9.23 9.35 9 243,800 0 0 0
TEL
11.1
11.1
10.50 11.10 10.50 28,400 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
19
19
19 19 19 8,900 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
11.80 11.80 11.80 0 0 0 0
THD
35.5
35.5
35.60 35.60 35.40 900 0 0 0
THG
44.9
44.9
41.70 45 41.50 55,300 0 0 0
THM
8.3
8.3
8.27 8.27 8.27 1,800 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
THT
12.7
12.7
12.60 12.80 12.50 63,300 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
25
24 25 24 46,300 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
14.8
14.8
14.40 14.80 14.10 2,077,800 0 0 0
TIN
10.5
10.5
10.50 10.50 10.50 500 0 0 0
TIP
24.6
24.6
23.75 24.70 23 753,900 0 0 0
TIS
5.9
5.9
5.80 5.90 5.30 126,900 0 0 0
TIX
34.9
34.9
34.90 34.90 34.90 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TL4
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TLD
5.2
5.2
5.14 5.16 5.07 202,200 0 0 0
TLG
52.9
52.9
52.05 53.04 50.58 57,600 0 0 0
TLH
7.3
7.3
7.23 7.35 7.10 1,585,800 0 0 0
TLI
4.7
4.7
4.40 4.70 4.40 5,100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.60 2,300 0 0 0
TLT
14.3
14.3
19.12 19.12 14.27 12,500 0 0 0
TMB
89.9
89.9
89 89.90 86.10 17,700 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
68.6
68.6
68.20 68.60 68.20 1,900 0 0 0
TMS
50
50
50 50 50 6,500 0 0 0
TMT
10.2
10.2
10.10 10.20 10 12,800 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TN1
11.7
11.7
11.67 11.67 11.67 200 0 0 0
TNA
4.6
4.6
4.55 4.69 4.50 5,600 0 0 0
TNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TNC
37.7
37.7
35.38 37.80 35.38 600 0 0 0
TNG
23.9
23.9
23.15 24.24 22.66 2,472,700 0 0 0
TNH
22.4
22.4
20.66 22.43 20.33 1,397,500 0 0 0
TNI
2.5
2.5
2.45 2.48 2.41 78,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.62 23.62 23.62 0 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.6
4.6
4.71 4.71 4.41 83,200 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
56
56 56 55 8,900 0 0 0
TOT
17.3
17.3
17.27 17.27 17.27 1,000 0 0 0
TOW
21
21
21 21 21 0 0 0 0
TPB
18.0
18.0
17.65 18.10 17.50 16,209,200 0 0 0
TPC
6.5
6.5
6.30 6.48 6.30 4,900 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.2
10.2
10.50 10.50 10.20 400 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
79.2
79.2
77 79.20 77 4,300 0 0 0
TRC
40
40
40 40 40 200 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
7.8
7.8
7.90 7.90 7.60 6,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47
47
46.90 47.30 45 800 0 0 0
TSC
2.9
2.9
2.96 2.96 2.80 241,200 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 0 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TTA
10
10
9.70 10.10 9.62 554,200 0 0 0
TTC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTD
67.0
67.0
67.00 67.00 67.00 1,200 0 0 0
TTE
14.7
14.7
14.70 14.70 14.70 300 0 0 0
TTF
3.8
3.8
3.79 3.80 3.77 993,600 0 0 0
TTG
16.9
16.9
16.90 16.90 16.90 100 0 0 0
TTH
3.4
3.4
3.40 3.40 3.20 317,700 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15
15
14.50 15 14.10 435,900 0 0 0
TTP
88.7
88.7
88.70 88.70 88.70 100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32
32
32 32 32 1,500 0 0 0
TUG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TV1
22.0
22.0
22.12 22.12 22.02 15,500 0 0 0
TV2
32.5
32.5
32.15 33 31.90 449,100 0 0 0
TV3
12.3
12.3
12.20 12.30 12.20 3,000 0 0 0
TV4
14.2
14.2
14 14.20 14 3,700 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
8.8
8.8
8.60 8.80 8.45 338,800 0 0 0
TVC
10.8
10.8
10.80 10.90 10.50 999,300 0 0 0
TVD
12.6
12.6
12.60 12.60 12.40 27,800 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
8.30 9.50 8.10 1,137,300 0 0 0
TVS
21.2
21.2
20.40 21.30 20.35 457,200 0 0 0
TVT
16.5
16.5
16 16.50 16 1,100 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
8.8
8.8
9.70 9.80 8.80 148,100 0 0 0
TYA
12.8
12.8
12.10 12.80 12.10 102,400 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.30 9.40 9.30 45,900 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
38.8
38.8
38 38.80 38 400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
9.6
9.6
9.50 9.60 9.10 33,200 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
20
20
20 20 20 200 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
6.7
6.7
6.40 6.70 6.30 28,800 0 0 0
VAB
9.5
9.5
9.60 9.60 9.10 726,700 0 0 0
VAF
13.1
13.1
13 13.85 13 1,300 0 0 0
VAV
41.3
41.3
41.20 41.30 41.20 1,400 0 0 0
VBB
10.2
10.2
10.40 10.40 10 3,400 0 0 0
VBC
21.6
21.6
19.90 21.60 19.90 1,200 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 0 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VC2
7.7
7.7
7.60 7.70 7.40 113,500 0 0 0
VC3
27.7
27.7
27.60 27.90 26.90 427,900 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
9.9
9.9
9.40 9.90 9 400,000 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 1,000 0 0 0
VCA
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VCB
87.5
87.5
87.40 88.10 87.40 1,476,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
217.1
217.1
217.50 227 217.10 700 0 0 0
VCG
18.1
18.1
18 18.35 17.75 3,101,800 0 0 0
VCI
34.2
34.2
34.92 35.11 33.47 6,226,700 0 0 0
VCM
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VCP
23.4
23.4
23 23.50 22.40 64,100 0 0 0
VCR
24
24
23.80 24 23.80 9,100 0 0 0
VCS
68.9
68.9
66.10 70 65.30 342,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 0 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
23.3
23.3
23.35 23.35 23.35 0 0 0 0
VDP
37.3
37.3
37.30 37.30 37.30 100 0 0 0
VDS
21.2
21.2
20.70 21.20 19.80 2,159,100 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 1,800 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VE9
1.9
1.9
2 2 1.90 17,100 0 0 0
VEA
41.8
41.8
41.50 41.80 40.10 1,720,100 0 0 0
VEC
8.2
8.2
8.20 8.20 8 22,100 0 0 0
VEF
210.3
210.3
208.60 210.30 200 5,800 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
26.5
26.5
26.80 27.20 26.50 1,500 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
75.2
75.2
74.90 75.59 72.43 91,400 0 0 0
VFR
12.5
12.5
12 12.50 12 2,200 0 0 0
VGC
49.1
49.1
49.35 49.35 48.50 214,100 0 0 0
VGG
37.2
37.2
37.20 37.20 35.60 36,400 0 0 0
VGI
72.5
72.5
62.60 75.50 62.60 4,173,800 0 0 0
VGL
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VGP
28.1
28.1
26.92 28.09 26.92 6,300 0 0 0
VGR
56.8
56.8
56.80 56.80 56.03 2,600 0 0 0
VGS
34.6
34.6
33.10 35.50 32 1,569,300 0 0 0
VGT
14.5
14.5
14.40 14.60 13.50 3,329,300 0 0 0
VGV
28.5
28.5
28 28.50 28 1,200 0 0 0
VHC
70
70
71.90 71.90 69.10 770,900 0 0 0
VHD
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
VHE
3
3
3 3.10 2.90 331,400 0 0 0
VHF
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 848,500 0 0 0
VHH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHL
11
11
12.10 12.10 11 6,100 0 0 0
VHM
37.9
37.9
37.60 37.85 37.40 4,430,000 0 0 0
VIB
17.9
17.9
18.03 18.12 17.82 3,426,700 0 0 0
VIC
40.9
40.9
40.80 41 40.45 1,657,400 0 0 0
VID
5.6
5.6
5.58 5.59 5.56 2,700 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
16.5
16.5
15.50 16.50 15.50 6,100 0 0 0
VIG
7.3
7.3
7.20 7.40 7.10 327,300 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
23.9
23.9
23.90 23.90 23.90 600 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
13.7
13.7
13.30 13.70 12.90 629,800 0 0 0
VIR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
12.2
12.2
11.37 12.21 11.37 18,622,400 0 0 0
VJC
107.9
107.9
105.90 107.90 105.50 806,200 0 0 0
VLA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VLB
35.1
35.1
34.80 35.10 34.60 49,600 0 0 0
VLC
18.6
18.6
18.20 18.70 17.90 355,200 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
10
10
10.10 10.50 9.80 47,900 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 100 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
6.80 6.90 6.80 4,400 0 0 0
VMD
18.3
18.3
18 18.50 17.90 2,700 0 0 0
VMG
4.1
4.1
4.10 4.10 4.10 100 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
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNA
17.6
17.6
18.50 18.50 17 5,400 0 0 0
VNB
11
11
11 11 10.80 67,300 0 0 0
VNC
39.5
39.5
39 39.80 39 9,600 0 0 0
VND
15.3
15.3
15.18 15.43 14.60 12,284,000 0 0 0
VNE
4.7
4.7
4.80 4.81 4.63 45,700 0 0 0
VNF
10.7
10.7
10.80 10.80 10.70 300 0 0 0
VNG
8.3
8.3
8.30 8.50 8.30 1,100 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
15.7
15.7
15.82 15.82 15.48 6,400 0 0 0
VNM
65.6
65.6
65.80 66.10 65.60 3,613,500 0 0 0
VNP
11.6
11.6
11.90 12 11.10 14,800 0 0 0
VNR
24.7
24.7
24.70 24.70 24.32 22,600 0 0 0
VNS
11.0
11.0
10.95 11 10.95 123,300 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VNZ
542
542
546 546 541 700 0 0 0
VOC
17.6
17.6
17.70 17.70 17.30 1,200 0 0 0
VOS
17.4
17.4
16.90 17.55 16.90 2,868,800 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.5
18.5
18.35 18.60 18.20 13,366,800 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
26.7
26.7
26.31 26.66 26.31 13,500 0 0 0
VPG
13.8
13.8
13.60 13.90 13.35 418,400 0 0 0
VPH
8.3
8.3
8 8.48 8 218,500 0 0 0
VPI
58.3
58.3
59 59.33 55.92 1,651,200 0 0 0
VPR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VPS
9.1
9.1
9.02 9.12 8.46 1,200 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.2
8.2
8 8.59 8 13,000 0 0 0
VRE
20.2
20.2
20.05 20.20 19.80 5,260,200 0 0 0
VRG
26.6
26.6
26.36 27.02 26.36 60,400 0 0 0
VSA
23
23
22.80 23.10 22.80 5,000 0 0 0
VSC
18.5
18.5
18.05 18.60 17.91 3,265,900 0 0 0
VSE
6.6
6.6
6.60 6.70 6.30 11,400 0 0 0
VSF
32.9
32.9
33 33 32 3,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
52
52
51.20 52.80 50.50 6,700 0 0 0
VSI
18
18
18 18 18 200 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSN
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.40 300 0 0 0
VTB
11.2
11.2
10.50 11.20 10.50 700 0 0 0
VTC
9
9
9.10 9.10 9 5,400 0 0 0
VTD
8.5
8.5
8.40 8.50 8.30 22,400 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
7.4
7.4
7.40 7.40 7.40 1,200 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.3
4.3
4.40 4.40 4.30 5,100 0 0 0
VTK
61
61
58 63.10 55 91,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.5
14.5
13.55 14.50 13.45 932,700 0 0 0
VTP
77.2
77.2
71.50 77.30 70.50 1,137,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
23.6
23.6
23.80 23.80 22.80 9,000 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.3
5.3
5.20 5.30 5.10 15,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.3
14.3
13.50 14.30 13.30 527,000 0 0 0
VUA
16.8
16.8
17 17 16.80 3,000 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
19
19
19 19 19 0 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 100 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
232.7
232.7
232 233 232 600 0 0 0
WSB
47.9
47.9
47.50 47.90 47.50 200 0 0 0
WSS
5.4
5.4
5.40 5.40 5.30 1,300 0 0 0
WTC
12
12
12.30 12.30 12 5,000 0 0 0
X20
10
10
10 10 10 0 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
7
7.20 7.20 6.80 4,500 0 0 0
XMD
5.7
5.7
5.60 5.70 5.60 600 0 0 0
XMP
18.4
18.4
18.39 18.39 18.39 0 0 0 0
XPH
6.1
6.1
6.20 6.20 6.10 8,900 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10.3
10.3
10.69 10.79 10.31 30,500 0 0 0
YEG
9.6
9.6
9.58 9.87 9.58 3,545,200 0 0 0
YTC
30.3
30.3
30 30.40 29.70 2,100 0 0 0
^HASTC
236.2
236.2
234.60 236.17 231.48 57,676,814 0 0 0
^UPCOM
94.5
94.5
94.40 94.54 93.28 46,785,412 0 0 0
^VN30
1,280.5
1,280.5
1,274.14 1,284.18 1,262.77 240,003,800 0 0 0
^VNINDEX
1,238.5
1,238.5
1,225.50 1,242.40 1,218.65 658,298,854 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |