DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/08/2024

NGÀY: [ 30/08 ]    [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 23/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 16/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 09/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 02/08 ]    [ 01/08 ]    (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 22/08/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35
35
35.10 35.20 34.90 1,600 0 0 0
AAA
10.7
10.7
10.75 10.80 10.55 3,877,100 0 0 0
AAH
4.2
4.2
4.30 4.30 4.10 696,400 0 0 0
AAM
7.4
7.4
7.48 7.48 7.22 1,700 0 0 0
AAS
7.5
7.5
7.40 7.50 7.40 145,000 0 0 0
AAT
3.6
3.6
3.54 3.69 3.51 69,400 0 0 0
AAV
6.2
6.2
5.90 6.50 5.90 1,446,900 0 0 0
ABB
7.8
7.8
7.80 7.90 7.80 1,238,000 0 0 0
ABC
11.6
11.6
11.79 11.79 11.50 33,400 0 0 0
ABI
25.9
25.9
26 26.20 25.90 67,100 0 0 0
ABR
12
12
11.35 12 11.35 1,000 0 0 0
ABS
4.4
4.4
4.40 4.41 4.33 145,100 0 0 0
ABT
41.5
41.5
42 42 40.65 24,600 0 0 0
ABW
9
9
9.10 9.10 9 122,500 0 0 0
ACB
24.4
24.4
24.50 24.55 24.30 6,789,100 0 0 0
ACC
13.8
13.8
13.75 13.80 13.70 6,700 0 0 0
ACE
34.3
34.3
34.20 34.30 34.10 5,700 0 0 0
ACL
12
12
11.90 12 11.80 15,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ACV
113.7
113.7
113.90 113.90 112.90 126,300 0 0 0
ADC
20
20
19.80 20 19.80 700 0 0 0
ADG
13.2
13.2
13.40 13.40 13.10 3,800 0 0 0
ADS
10.6
10.6
10.70 10.75 10.45 229,700 0 0 0
AFX
7.9
7.9
8 8 7.90 44,500 0 0 0
AG1
8.9
8.9
9 9 8.70 5,100 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
17.8
17.8
17.80 18.10 17.55 455,900 0 0 0
AGM
3.1
3.1
3.11 3.11 3 68,900 0 0 0
AGP
40.6
40.6
40.60 40.60 40.60 100 0 0 0
AGR
18.5
18.5
18.75 18.75 18.20 955,100 0 0 0
AGX
70.1
70.1
70.10 70.10 70.10 100 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
ALT
13.5
13.5
12.80 13.50 12.80 200 0 0 0
ALV
6
6
6.10 6.30 6 12,700 0 0 0
AMC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
AME
5.6
5.6
5.60 5.60 5.60 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
AMS
10.4
10.4
10.20 10.40 10.11 158,900 0 0 0
AMV
3.1
3.1
3 3.10 3 158,600 0 0 0
ANT
17.8
17.8
17.80 18 17.30 19,300 0 0 0
ANV
32.6
32.6
33 33 32.50 553,400 0 0 0
APF
59
59
59 59 58.90 11,000 0 0 0
APG
12.0
12.0
11.90 12 11.80 78,700 0 0 0
APH
8.2
8.2
8.48 8.48 8.10 3,361,500 0 0 0
API
8.5
8.5
7.80 8.50 7.70 2,210,000 0 0 0
APL
15
15
15 15 15 0 0 0 0
APP
11.5
11.5
11 12.90 11 4,500 0 0 0
APS
7.7
7.7
7.20 7.70 7 3,087,900 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
23.1
23.1
23.10 23.10 23.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.05 19.15 19.05 1,000 0 0 0
ASM
9.4
9.4
9.47 9.50 9.31 1,101,100 0 0 0
ASP
4.2
4.2
4.24 4.24 4.16 21,100 0 0 0
AST
58.4
58.4
58.30 58.40 58 13,700 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
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ATS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.9
11.9
11.90 11.90 11.90 3,100 0 0 0
BAF
18.4
18.4
18.50 18.60 18.35 1,244,800 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
40.2
40.2
37.30 40.50 37.30 2,300 0 0 0
BBC
48.6
48.6
48.62 48.62 48.62 0 0 0 0
BBH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BCA
12.5
12.5
13 13.50 12.50 19,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.20 8.20 8.10 51,300 0 0 0
BCE
5.7
5.7
5.70 5.80 5.70 50,700 0 0 0
BCF
35
35
34.20 35 34.20 9,600 0 0 0
BCG
6.8
6.8
6.84 6.84 6.71 5,179,100 0 0 0
BCM
72
72
72 72.50 71.60 447,600 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
5.5
5.5
5.50 5.50 5.30 573,700 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
34.9
34.9
35 35.40 34.10 13,000 0 0 0
BDT
8.8
8.8
8.90 8.90 8.80 55,500 0 0 0
BDW
25.4
25.4
25.40 25.40 25.40 2,500 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
46.5
46.5
47.60 47.60 46.50 498,600 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.5
11.5
12 12 11.50 1,100 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 1,500 0 0 0
BHN
38.8
38.8
38.90 39 38.15 7,000 0 0 0
BHP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BIC
34.7
34.7
34.72 35.15 34.58 45,900 0 0 0
BID
50.3
50.3
51 51.30 49.90 2,738,000 0 0 0
BIG
7.6
7.6
7.80 7.80 7.50 46,200 0 0 0
BIO
17.9
17.9
17.90 17.90 17.90 100 0 0 0
BKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BKG
3.8
3.8
3.80 3.80 3.73 42,600 0 0 0
BLI
11
11
11 11 10.90 31,600 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
47.7
47.7
47.60 47.94 47.43 23,600 0 0 0
BMC
20.5
20.5
20.50 21 19.90 82,100 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.50 9.60 9.50 900 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
25.1
25.1
25.35 26 24.70 427,700 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
107
107
104.30 107.80 104 427,300 0 0 0
BMS
8.7
8.7
8.80 8.80 8.60 37,900 0 0 0
BMV
11
11
11.70 11.70 11 400 0 0 0
BNA
12.4
12.4
12.30 12.50 12.30 117,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 178,900 0 0 0
BPC
9.0
9.0
9.01 9.01 9.01 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BRC
12.4
12.4
12.70 13.05 12.40 56,700 0 0 0
BRR
17.3
17.3
17.30 17.30 17.30 1,000 0 0 0
BRS
24.5
24.5
24.50 24.50 24.50 500 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 700 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BSG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BSH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSI
50.1
50.1
49.80 50.90 49.60 602,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
20.5
20.5
20.50 20.50 20.50 4,000 0 0 0
BSR
24.3
24.3
24.30 24.60 24 5,826,400 0 0 0
BST
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BTD
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BTG
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BTH
32.3
32.3
32.20 32.50 32.20 900 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 300 0 0 0
BTP
13.0
13.0
13 13 12.85 6,700 0 0 0
BTS
5.4
5.4
5.50 5.50 5.30 3,300 0 0 0
BTT
39.1
39.1
39.55 39.55 39.07 1,400 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
35.7
35.7
35.71 35.71 35.71 0 0 0 0
BVB
11.9
11.9
11.80 12 11.70 2,095,800 0 0 0
BVG
2
2
2 2 2 0 0 0 0
BVH
44.8
44.8
44.60 45.25 44.20 891,500 0 0 0
BVL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
39.6
39.6
39.90 40.40 39.30 659,100 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
44.4
44.4
44.40 44.95 44 233,100 0 0 0
BWS
33.5
33.5
32.70 33.50 32 14,200 0 0 0
BXH
20.7
20.7
20.66 20.66 20.66 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C22
13.6
13.6
13.60 13.60 13.60 0 0 0 0
C32
17.2
17.2
17.20 17.40 17.20 1,400 0 0 0
C47
6.1
6.1
6.15 6.15 6 35,700 0 0 0
C4G
9.4
9.4
9.60 9.70 9.30 419,600 0 0 0
C69
7.2
7.2
7 7.20 6.90 524,900 0 0 0
C92
3.9
3.9
3.80 4.30 3.60 36,500 0 0 0
CAB
11.9
11.9
12.80 12.80 11.90 200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.1
8.1
8.10 8.10 8.10 4,200 0 0 0
CAN
42
42
42 42 42 0 0 0 0
CAP
50.2
50.2
50 50.30 49.80 35,500 0 0 0
CAR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CAT
18.1
18.1
18.10 18.10 18.10 100 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CBS
32.7
32.7
32.70 32.70 32.30 3,800 0 0 0
CC1
13.4
13.4
13.50 13.50 13.40 4,600 0 0 0
CC4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CCA
13.2
13.2
13.18 13.18 13.18 300 0 0 0
CCI
21.6
21.6
20.80 21.60 20.80 1,500 0 0 0
CCL
9.4
9.4
9.50 9.50 9.27 394,800 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CCT
15
15
15 15 15 200 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.4
18.4
18.45 18.45 18.25 315,500 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
16.4
16.4
14 17.10 14 600 0 0 0
CDN
30.6
30.6
30.40 30.90 30 3,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.7
10.7
10.40 10.70 10.40 3,900 0 0 0
CDR
14.9
14.9
15.70 15.80 14.90 13,500 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
16.7
16.7
15.10 17.20 15.10 8,639,500 0 0 0
CET
5.5
5.5
5.50 5.50 5.50 8,000 0 0 0
CFM
9.1
9.1
8.50 9.10 8.50 5,100 0 0 0
CFV
22
22
22 22 22 400 0 0 0
CGV
3
3
3 3.20 3 5,200 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
10
10
10 10 10 0 0 0 0
CHP
33.0
33.0
33.06 33.06 32.82 9,300 0 0 0
CHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
CI5
10
10
8.90 10 8.60 1,400 0 0 0
CIA
10.5
10.5
10.40 10.50 10.40 3,800 0 0 0
CID
36
36
35.50 36 35.50 900 0 0 0
CIG
5.5
5.5
5.40 5.49 5.33 61,400 0 0 0
CII
15.7
15.7
16 16 15.65 2,676,300 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 200 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
49.8
49.8
49.63 50.63 49.36 22,000 0 0 0
CKD
25
25
24.70 25 24.70 2,200 0 0 0
CKG
25.3
25.3
25.30 25.60 25.25 247,200 0 0 0
CKV
15
15
15 15 15 0 0 0 0
CLC
44.1
44.1
44.05 44.05 44.05 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23.30 23.30 23 1,300 0 0 0
CLL
41.3
41.3
40.36 41.35 40.32 19,300 0 0 0
CLM
78.2
78.2
78.20 78.20 78.20 500 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 800 0 0 0
CLX
16.1
16.1
16.20 16.20 15.90 85,400 0 0 0
CMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CMD
21
21
21 21 21 1,500 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
54.7
54.7
53.30 55.10 52.90 1,602,700 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
6.90 7.10 6.90 58,700 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
13.1
13.1
13.50 13.70 12.90 369,800 0 0 0
CMT
14.3
14.3
14.28 14.65 14.28 20,900 0 0 0
CMV
9.4
9.4
9.51 9.51 9.42 200 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
9.0
9.0
9.11 9.14 9.01 246,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
CNG
37
37
37.15 37.25 36.70 238,400 0 0 0
CNN
43.5
43.5
43.50 43.50 43.50 0 0 0 0
CNT
17
17
17 17.20 16.90 18,600 0 0 0
COM
31.8
31.8
31.85 31.85 31.80 500 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.9
17.9
17.90 17.90 17.90 1,100 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
27.5
27.5
27.80 27.80 27.50 3,100 0 0 0
CQT
9.2
9.2
9.10 9.47 9.01 13,600 0 0 0
CRC
6.6
6.6
6.60 6.68 6.56 153,200 0 0 0
CRE
7.2
7.2
7.26 7.26 7.12 117,400 0 0 0
CSC
30.5
30.5
29.30 30.80 28.90 138,600 0 0 0
CSI
28.5
28.5
27.20 28.50 27 85,500 0 0 0
CSM
12.9
12.9
13.08 13.08 12.69 259,800 0 0 0
CST
26.6
26.6
26.60 26.70 26.50 31,700 0 0 0
CSV
39.7
39.7
40.50 41 39.50 2,341,000 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
22.2
22.2
22.30 22.30 20.10 5,200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.8
63.8
64.80 64.80 63.60 938,400 0 0 0
CTF
29.8
29.8
29.80 30 29.60 112,200 0 0 0
CTG
34.6
34.6
34.35 35 34.30 11,485,500 0 0 0
CTI
16.2
16.2
16.25 16.30 16 329,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.1
16.1
14.80 16.10 14.70 113,500 0 0 0
CTR
127.2
127.2
128.50 129.40 126.80 355,000 0 0 0
CTS
39.1
39.1
39.20 39.80 38.85 1,291,800 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTW
29.9
29.9
29 29.90 29 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.8
27.8
26.70 27.75 26.70 1,700 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.40 11.50 11.30 2,100 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40.4
40.4
40.30 40.90 40.10 46,000 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.8
20.8
20.80 20.80 20.80 100 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.3
3.3
3.33 3.36 3.12 155,300 0 0 0
DAN
32
32
32 32 31.90 900 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.5
8.5
8.31 8.70 8.31 3,700 0 0 0
DBC
28.0
28.0
28.50 28.50 27.90 4,072,900 0 0 0
DBD
41
41
41.30 41.55 40.70 108,000 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
11.8
11.8
11.60 11.95 11.55 23,400 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC2
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DC4
11
11
11 11.05 10.90 285,400 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DCL
26
26
25.10 26.30 25.05 1,061,900 0 0 0
DCM
37.3
37.3
37.60 37.70 37.20 3,039,600 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDG
3.4
3.4
3.50 3.60 3.40 352,300 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.9
7.9
7.70 7.90 7.70 1,500 0 0 0
DDV
18.7
18.7
18.90 19 18.50 823,800 0 0 0
DFC
20.9
20.9
20.94 20.94 20.66 1,300 0 0 0
DFF
2.7
2.7
2.70 2.80 2.60 567,200 0 0 0
DGC
113
113
112.80 113.20 111.90 1,254,700 0 0 0
DGT
7.7
7.7
8 8 7.50 1,190,100 0 0 0
DGW
47.3
47.3
47.30 47.53 46.84 765,600 0 0 0
DHA
41.4
41.4
42.05 42.05 41.30 28,300 0 0 0
DHB
9.1
9.1
9.10 9.20 9.10 5,100 0 0 0
DHC
38.5
38.5
38.50 38.60 38 109,100 0 0 0
DHD
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DHG
107.1
107.1
107 107.50 106.60 34,100 0 0 0
DHM
8.6
8.6
8.70 8.80 8.60 52,000 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11
11
11 11 11 200 0 0 0
DHT
68.7
68.7
68 69.30 67.70 44,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 1,600 0 0 0
DIG
24.7
24.7
24.60 24.95 24.35 10,226,200 0 0 0
DIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.5
6.5
6.60 6.80 6.30 1,006,300 0 0 0
DLD
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DLG
2.0
2.0
1.98 2 1.95 758,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
66.5
66.5
66.54 66.54 66.54 0 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
9.6
9.6
8.50 9.60 8.50 400 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 100 0 0 0
DNC
55
55
55 55 55 0 0 0 0
DND
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DNE
9.8
9.8
9.80 9.80 9.80 300 0 0 0
DNH
45.6
45.6
45.60 45.60 45.60 600 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 500 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.8
34.8
35.96 35.96 34.80 1,400 0 0 0
DOC
9.6
9.6
9.48 9.58 9.48 1,000 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 500 0 0 0
DP1
39.4
39.4
39.80 39.80 39.40 2,200 0 0 0
DP2
3.3
3.3
3.30 3.30 3.30 0 0 0 0
DP3
63.5
63.5
64.30 64.50 62.90 5,600 0 0 0
DPG
52.8
52.8
52.30 53 52.10 675,900 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 500 0 0 0
DPM
35.6
35.6
36 36.30 35.40 3,401,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.1
41.1
41.45 41.55 41 208,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.7
13.7
13.80 13.85 13.55 14,700 0 0 0
DRC
34.1
34.1
34.50 34.75 34.05 329,800 0 0 0
DRG
8.4
8.4
7.80 8.40 7.80 900 0 0 0
DRH
2.5
2.5
2.60 2.60 2.46 255,300 0 0 0
DRI
10.7
10.7
10.70 11 10.60 333,200 0 0 0
DRL
63.0
63.0
62.82 63.01 62.82 20,000 0 0 0
DS3
6
6
6 6 6 100 0 0 0
DSC
22.3
22.3
21.50 22.80 21.40 118,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
55.2
55.2
55.40 55.50 55.20 5,700 0 0 0
DSP
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DST
3
3
3.20 3.20 3 22,800 0 0 0
DTA
4.2
4.2
3.95 4.20 3.94 52,300 0 0 0
DTB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DTC
4.8
4.8
4.80 4.80 4.70 1,400 0 0 0
DTD
26.7
26.7
27.10 27.40 26.50 713,300 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.20 13,300 0 0 0
DTK
12.9
12.9
12.90 12.90 12.90 300 0 0 0
DTL
12.8
12.8
12.75 12.75 12.75 100 0 0 0
DTP
142
142
143 143 142 200 0 0 0
DTT
19.9
19.9
19.90 19.90 19.90 100 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
10.1
10.1
10.10 10.20 10 392,000 0 0 0
DVN
26.7
26.7
27.26 27.26 26.48 178,000 0 0 0
DVP
75.2
75.2
75 75.40 74.30 12,800 0 0 0
DVW
20
20
20 20 20 0 0 0 0
DWC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DWS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DXG
15.8
15.8
15.65 15.90 15.50 14,252,100 0 0 0
DXL
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DXP
12.1
12.1
12 12.20 12 102,700 0 0 0
DXS
6.1
6.1
6.13 6.18 6.06 763,500 0 0 0
DXV
3.8
3.8
4 4 3.78 30,700 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
10
10
10 10 10 100 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 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
18.9
18.9
19.25 19.25 18.85 5,015,500 0 0 0
EIC
22
22
22 22 22 7,200 0 0 0
EID
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EIN
3.1
3.1
3.10 3.20 3.10 4,200 0 0 0
ELC
24.5
24.5
24.30 24.70 24.10 767,000 0 0 0
EME
30.8
30.8
30.80 30.80 30.80 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
30.9
30.9
30.90 30.90 30.70 900 0 0 0
EPC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
12.4
12.4
12.40 12.50 12.35 53,800 0 0 0
EVF
12.5
12.5
12.45 12.55 12.25 3,014,300 0 0 0
EVG
6.5
6.5
6.66 6.66 6.50 1,563,400 0 0 0
EVS
6.4
6.4
6.40 6.40 6.30 111,600 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
3.4
3.4
3.43 3.43 3.25 28,100 0 0 0
FCN
12.8
12.8
12.95 12.95 12.70 171,000 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 500 0 0 0
FDC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.4
31.4
31.41 31.41 31.41 0 0 0 0
FIC
15.2
15.2
15.20 15.50 14.80 7,400 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.9
6.9
6.85 7 6.73 434,500 0 0 0
FIT
4.4
4.4
4.33 4.40 4.30 288,800 0 0 0
FMC
48.1
48.1
48.05 48.10 48 6,700 0 0 0
FOC
74
74
74.90 75 73.10 24,100 0 0 0
FOX
93.9
93.9
94.90 94.90 93.90 68,500 0 0 0
FPT
133.8
133.8
134 134.50 133.50 3,020,500 0 0 0
FRC
23
23
23 23 23 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
188
188
188.30 189.10 185.70 528,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 100 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
43.6
43.6
43.30 44 42.90 2,515,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.3
7.3
7.20 7.40 7.20 142,800 0 0 0
GAS
76.9
76.9
77.63 77.72 76.72 1,300,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.9
21.9
21.90 21.90 21.90 3,000 0 0 0
GDA
27.7
27.7
27.90 28.20 27.50 126,700 0 0 0
GDT
29.4
29.4
29.45 29.90 29.20 4,200 0 0 0
GDW
29
29
29 29 29 0 0 0 0
GEE
36.2
36.2
35.10 36.30 35.10 9,700 0 0 0
GEG
12.4
12.4
12.48 12.57 12.33 502,300 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.7
21.7
21.90 21.90 21.60 5,898,900 0 0 0
GGG
5
5
5 5 5 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30
30
29.70 30 29.70 6,700 0 0 0
GIC
14.8
14.8
13.90 14.80 13.90 200 0 0 0
GIL
30.1
30.1
30.45 30.50 29.85 229,500 0 0 0
GKM
35.7
35.7
34.10 35.70 34 8,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
30.5
30.5
30.02 30.98 29.05 4,400 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.4
8.4
8.50 8.56 8.35 5,800 0 0 0
GMD
82.9
82.9
83.40 83.50 82.30 714,300 0 0 0
GMH
8.9
8.9
8.74 8.90 8.34 2,100 0 0 0
GMX
18.7
18.7
18.80 18.80 18.70 500 0 0 0
GND
25.3
25.3
25.30 25.30 25.30 100 0 0 0
GPC
4.8
4.8
4.80 4.90 4.80 76,100 0 0 0
GSM
21
21
21 21 21 200 0 0 0
GSP
13.4
13.4
13.60 13.60 13.20 466,800 0 0 0
GTA
10.5
10.5
11.10 11.10 10.50 200 0 0 0
GTD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.8
34.8
35.60 35.60 34.70 2,104,500 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 0 0 0 0
H11
4.9
4.9
5 5 4.90 5,100 0 0 0
HAC
12.6
12.6
11.10 12.60 11.10 600 0 0 0
HAD
15.5
15.5
15.33 15.51 15.24 6,600 0 0 0
HAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HAG
10.5
10.5
10.70 10.70 10.50 2,786,400 0 0 0
HAH
41.9
41.9
41.75 42.20 41.40 2,323,400 0 0 0
HAM
30
30
29.50 30 29.50 1,100 0 0 0
HAN
10.7
10.7
10.60 10.70 10.50 6,000 0 0 0
HAP
4.4
4.4
4.20 4.39 4.19 290,500 0 0 0
HAR
3.8
3.8
3.86 3.86 3.79 111,200 0 0 0
HAS
9.1
9.1
9.10 9.10 9.10 8,800 0 0 0
HAT
48
48
48 48 48 1,000 0 0 0
HAV
3.4
3.4
3.50 3.50 3.40 6,600 0 0 0
HAX
17.6
17.6
17.10 17.85 16.90 2,907,300 0 0 0
HBC
4.8
4.8
4.86 4.86 4.74 2,277,000 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
10.1
10.1
10.38 10.38 10.04 387,600 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26
26
26 26 26 300 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.5
12.5
12.50 12.60 12.50 52,800 0 0 0
HCD
10.2
10.2
10.20 10.25 10.15 194,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28
28
27.60 28 27.30 9,271,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.3
19.3
19.60 19.60 19.30 6,100 0 0 0
HD6
15.8
15.8
15.60 15.90 15.40 32,200 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HDA
3.8
3.8
3.60 3.80 3.60 6,600 0 0 0
HDB
27.1
27.1
27.10 27.20 26.75 5,339,600 0 0 0
HDC
25.1
25.1
25.09 25.39 24.91 1,039,500 0 0 0
HDG
28.7
28.7
28.60 29.30 28.40 5,113,200 0 0 0
HDM
33
33
33.30 34 33 4,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.4
17.4
17.40 17.40 17.40 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 0 0 0 0
HEJ
10
10
11.30 11.30 10 200 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8
8
8 8 8 0 0 0 0
HFC
12.6
12.6
14.60 14.60 11.60 1,400 0 0 0
HFX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HGM
74.9
74.9
75 75 70 500 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.5
9.5
9.41 9.48 9.31 203,600 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
9.5
9.5
9.40 9.50 9.26 2,275,800 0 0 0
HHV
12.0
12.0
12.20 12.20 11.90 3,407,600 0 0 0
HID
2.8
2.8
2.79 2.80 2.74 15,000 0 0 0
HIG
10.1
10.1
10.60 10.60 10.10 4,800 0 0 0
HII
4.9
4.9
4.98 4.98 4.90 103,000 0 0 0
HIO
10.3
10.3
10.20 10.40 10.10 149,600 0 0 0
HJC
5.6
5.6
5.90 6 5.60 11,900 0 0 0
HJS
32.5
32.5
34.18 34.18 32.51 400 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.2
9.2
9 9.20 9 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
255
255
255 255 255 0 0 0 0
HLC
13.1
13.1
13.40 13.40 13.10 1,100 0 0 0
HLD
26.1
26.1
26.10 26.30 25.90 9,700 0 0 0
HLO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.7
10.7
10.75 10.84 10.52 39,000 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HMR
11.4
11.4
11.80 11.80 11.20 96,000 0 0 0
HMS
31
31
30.50 31.10 30.50 20,800 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
13.5
13.5
13.60 13.70 13.40 9,500 0 0 0
HNF
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HNG
4.2
4.2
4.17 4.24 4.16 1,272,300 0 0 0
HNI
26
26
26 26 26 1,100 0 0 0
HNM
9
9
9.10 9.10 8.90 97,400 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
3.90 4.10 3.90 12,000 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
24
24
24 24 24 0 0 0 0
HPG
25.8
25.8
26.20 26.25 25.70 24,029,400 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPI
16.9
16.9
16.90 16.90 16.90 200 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
71.3
71.3
71.50 71.50 70 2,400 0 0 0
HPT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.7
5.7
5.68 5.69 5.60 1,603,900 0 0 0
HQC
3.6
3.6
3.67 3.68 3.61 3,010,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43.4
43.4
43.40 43.40 43.40 100 0 0 0
HRT
12.2
12.2
12.40 12.70 12 29,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.8
20.8
21.25 21.35 20.60 15,112,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.5
4.5
4.54 4.60 4.52 44,900 0 0 0
HSM
6.1
6.1
6.10 6.10 6 2,600 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.8
3.8
3.70 3.80 3.70 57,600 0 0 0
HT1
11.9
11.9
12.30 12.35 11.80 1,393,000 0 0 0
HTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HTE
4.2
4.2
4.20 4.20 4.10 8,000 0 0 0
HTG
43.2
43.2
44 44 43.15 15,800 0 0 0
HTI
15.9
15.9
15.85 15.90 15.85 1,900 0 0 0
HTL
18.3
18.3
18.25 18.70 18.25 6,300 0 0 0
HTM
10.3
10.3
10.20 10.30 10.20 2,100 0 0 0
HTN
10.2
10.2
10.20 10.40 10.15 458,100 0 0 0
HTP
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
HU1
6.5
6.5
6.50 6.95 6.50 8,500 0 0 0
HU4
12.9
12.9
13.50 13.50 12.60 24,500 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 200 0 0 0
HUB
18.0
18.0
17.90 18 17.80 34,300 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17.3
17.3
17.60 17.60 17.20 1,206,900 0 0 0
HVA
6
6
6.40 6.40 6 24,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.99 9.04 8.62 505,900 0 0 0
HVN
22.1
22.1
22 22.50 21.80 1,482,700 0 0 0
HVT
82.8
82.8
82.70 82.80 80.30 9,900 0 0 0
HVX
2.6
2.6
2.55 2.57 2.55 1,200 0 0 0
HWS
16.8
16.8
16.80 16.80 16.80 4,600 0 0 0
IBD
10.1
10.1
10.10 10.10 10.10 0 0 0 0
ICC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ICF
4
4
3.60 4 3.60 1,500 0 0 0
ICG
8
8
8 8 8 300 0 0 0
ICI
5.7
5.7
5.80 5.80 5.70 2,900 0 0 0
ICN
43
43
44.50 44.50 43 6,800 0 0 0
ICT
12.4
12.4
12.45 12.60 12.35 27,300 0 0 0
IDC
60.6
60.6
61.70 61.80 60.60 1,297,900 0 0 0
IDI
10.0
10.0
9.94 9.99 9.76 1,653,200 0 0 0
IDJ
7
7
6.40 7 6.30 6,235,900 0 0 0
IDP
260
260
260 260 260 0 0 0 0
IDV
38
38
38 38 37.80 5,900 0 0 0
IFS
28.9
28.9
29 29 28.90 900 0 0 0
IHK
14
14
14 14 14 0 0 0 0
IJC
14.4
14.4
14.45 14.55 14.40 2,113,600 0 0 0
ILA
5
5
5 5.10 4.70 93,200 0 0 0
ILB
34.1
34.1
33.55 34.39 33.45 22,300 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
ILS
10.5
10.5
11.50 11.50 10.50 1,800 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
43.1
43.1
43.05 43.35 42.50 77,700 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
10.1
10.1
10.10 10.10 10.10 0 0 0 0
INN
53.5
53.5
53.50 53.50 53.20 4,500 0 0 0
IPA
13.5
13.5
13.70 13.80 13.50 87,000 0 0 0
IRC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
26.9
26.9
29.70 29.70 26.90 600 0 0 0
IST
38
38
38 38 38 100 0 0 0
ITA
4.0
4.0
3.76 4 3.76 2,358,900 0 0 0
ITC
11.3
11.3
11.25 11.35 11.05 515,200 0 0 0
ITD
12.8
12.8
12.70 12.90 12.65 53,600 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 42,800 0 0 0
ITS
3.7
3.7
3.80 3.80 3.70 11,200 0 0 0
IVS
10.8
10.8
10.60 10.80 10.60 32,600 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.3
3.3
3.36 3.36 3.29 448,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
27.30 27.45 27.10 2,175,100 0 0 0
KCB
8.2
8.2
8.60 8.60 8.20 900 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
55.6
55.6
55.90 55.90 55.30 1,007,100 0 0 0
KDH
37.6
37.6
37.70 37.70 37.20 1,613,300 0 0 0
KDM
16.9
16.9
16.10 16.90 16.10 2,100 0 0 0
KGM
7.7
7.7
7.80 8.30 7.60 31,200 0 0 0
KHD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KHG
5.4
5.4
5.47 5.48 5.38 2,203,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
9.93 10.10 9.93 116,500 0 0 0
KHS
12
12
12 12 12 0 0 0 0
KHW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
KIP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KKC
5.6
5.6
5.70 5.70 5.60 1,500 0 0 0
KLB
12.2
12.2
12.20 12.20 12.10 56,000 0 0 0
KMR
3.4
3.4
3.32 3.39 3.32 2,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.7
39.7
39.95 39.95 39.55 316,000 0 0 0
KPF
2.2
2.2
2.22 2.23 2.18 182,600 0 0 0
KSB
19.4
19.4
19.65 19.65 19.35 1,149,200 0 0 0
KSD
3.8
3.8
3.70 3.80 3.70 39,500 0 0 0
KSF
40.7
40.7
40.50 40.70 40.40 23,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
2.80 2.90 2.70 219,400 0 0 0
KST
11.4
11.4
11.42 11.42 11.42 1,000 0 0 0
KTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
KTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
KTS
40.6
40.6
40.70 40.70 38 3,300 0 0 0
KTT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.7
4.7
4.60 4.70 4.60 500 0 0 0
L14
32.4
32.4
32 33.40 32 80,400 0 0 0
L18
34
34
34.20 34.20 33.30 17,200 0 0 0
L40
24.7
24.7
24.70 24.70 24.70 0 0 0 0
L44
0.9
0.9
0.90 0.90 0.90 0 0 0 0
L45
3.5
3.5
3.50 3.50 3.40 34,400 0 0 0
L63
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LAF
16.8
16.8
17.20 17.20 16.80 4,000 0 0 0
LAI
32
32
32.10 32.10 31.90 13,800 0 0 0
LAS
25.2
25.2
25.55 25.64 24.97 922,600 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
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBM
29
29
29.25 29.25 28.60 7,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
11.2
11.2
11.35 11.35 11 2,730,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2
2
2 2.04 1.98 1,782,000 0 0 0
LDP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LG9
8.9
8.9
10 10 8.90 2,300 0 0 0
LGC
58.5
58.5
58.50 58.50 58.50 0 0 0 0
LGL
2.8
2.8
2.77 2.79 2.72 10,500 0 0 0
LGM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
LHC
69.1
69.1
68.01 69.48 68.01 17,300 0 0 0
LHG
39.8
39.8
40 40 39.20 245,500 0 0 0
LIC
24.5
24.5
25 25 24.30 8,500 0 0 0
LIG
3.4
3.4
3.50 3.50 3.40 147,800 0 0 0
LIX
37.4
37.4
37.30 37.95 37.30 52,400 0 0 0
LKW
32.2
32.2
32.20 32.20 32.20 100 0 0 0
LLM
12.9
12.9
13.50 13.50 12 9,800 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 100 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
31.7
31.7
31.40 31.75 31.10 2,156,800 0 0 0
LPT
8.7
8.7
8.70 9 8.60 10,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
10.40 10.40 9.90 37,900 0 0 0
LSS
12.2
12.2
12 12.40 12 619,900 0 0 0
LTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LTG
17.2
17.2
17.50 17.80 17 245,600 0 0 0
M10
24
24
24 24 24 31,900 0 0 0
MA1
58.9
58.9
58.90 58.90 58.90 200 0 0 0
MAC
23.8
23.8
22.30 23.80 22.30 6,800 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
MBB
24.4
24.4
24.85 24.90 24.40 13,070,300 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 142,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
28.20 28.70 28.10 3,176,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.80 8.80 8.80 1,800 0 0 0
MCH
208.2
208.2
205.60 213 205.50 26,600 0 0 0
MCM
38.3
38.3
38.85 38.85 38.15 15,900 0 0 0
MCO
8.6
8.6
9 9.10 8.40 48,600 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 6,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.50 10.50 10.40 2,300 0 0 0
MDF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MDG
12.9
12.9
12.40 12.90 12.40 6,500 0 0 0
MEC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MED
28.4
28.4
28.40 28.40 28.40 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.6
32.6
33.50 33.50 32.50 87,800 0 0 0
MGC
6.3
6.3
6.40 6.40 6 22,900 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
44.4
44.4
44.40 44.40 44.40 0 0 0 0
MHC
8
8
8 8.01 8 12,200 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
17.6
17.6
15.80 17.60 15.10 1,600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
19.3
19.3
18.90 19.30 18.70 475,800 0 0 0
MKP
32
32
29 32 29 1,700 0 0 0
MKV
9
9
9.10 9.10 9 4,000 0 0 0
MLC
16
16
16 16 16 0 0 0 0
MLS
14
14
14.40 14.40 14 2,900 0 0 0
MML
27.3
27.3
26.10 27.30 26.10 33,000 0 0 0
MNB
27
27
27 27 27 900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17 17 16.80 47,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
22.9
22.9
22.90 22.90 22.90 100 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
11.5
11.5
11.62 11.65 11.46 6,082,800 0 0 0
MSH
50.0
50.0
50.50 50.80 49.90 156,100 0 0 0
MSN
78
78
77.70 79.60 77.30 6,729,800 0 0 0
MSR
13.4
13.4
12.90 13.60 12.60 751,400 0 0 0
MST
4.8
4.8
4.90 4.90 4.80 338,800 0 0 0
MTA
4.5
4.5
4.60 4.70 4.50 34,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
20.8
20.8
20.80 20.80 20.80 100 0 0 0
MVC
9
9
9.10 9.10 9 1,500 0 0 0
MVN
40
40
40.20 40.50 39.20 15,700 0 0 0
MWG
70
70
69.70 70.20 69.10 5,281,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
16.8
16.8
17.05 17.09 16.77 251,600 0 0 0
NAG
11.1
11.1
11 11.20 10.90 339,700 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
27.1
27.1
26.70 27.10 26.70 4,100 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.9
22.9
23 23 22.70 12,500 0 0 0
NBC
11.5
11.5
11.50 11.50 11.30 42,600 0 0 0
NBE
12.2
12.2
12.30 12.30 12.20 1,600 0 0 0
NBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
NBT
16.9
16.9
16.80 17 16.80 4,300 0 0 0
NBW
30.5
30.5
28.70 30.50 28.70 1,800 0 0 0
NCG
10.2
10.2
10.50 10.50 10.20 12,800 0 0 0
NCS
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
NCT
98
98
97.40 98 97.40 8,700 0 0 0
ND2
33.0
33.0
32.57 33.04 32.57 4,600 0 0 0
NDC
127
127
127 127 127 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.7
9.7
9.90 9.90 9.60 118,900 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 6.20 2,400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.70 63,100 0 0 0
NEM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NET
89.6
89.6
87.70 89.60 87.70 1,000 0 0 0
NFC
17.9
17.9
17.90 17.90 17.90 200 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
26.9
26.9
27 27.25 26.60 967,600 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
15.1
15.1
15.30 15.35 14.95 876,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.4
12.4
12.40 12.40 12.20 1,400 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
NKG
21.5
21.5
21.95 21.95 21.35 5,396,700 0 0 0
NLG
40.7
40.7
40.65 41 40.50 1,036,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
23.1
23.1
23.28 23.28 22.35 18,100 0 0 0
NNT
54.9
54.9
53.60 54.90 53.60 200 0 0 0
NO1
6.9
6.9
6.90 6.95 6.85 213,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
8
8
8 8 8 3,600 0 0 0
NQN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.7
3.7
3.70 3.70 3.60 542,200 0 0 0
NS2
18.5
18.5
18.20 18.50 17.60 12,700 0 0 0
NSC
80.6
80.6
80.50 81 80.40 31,500 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5
5
5 5 4.90 59,600 0 0 0
NSL
20
20
20 20 20 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.3
10.3
10.26 10.26 10.26 300 0 0 0
NT2
20.2
20.2
20.20 20.50 20.15 390,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
199.9
199.9
204 204 197.90 14,000 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
53.9
53.9
53.94 53.94 53.94 0 0 0 0
NTL
24.4
24.4
24.75 24.75 24.30 2,862,300 0 0 0
NTP
70.4
70.4
70.80 73.60 70.30 550,200 0 0 0
NTT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NTW
15.8
15.8
17.80 17.80 15.80 1,400 0 0 0
NUE
9.1
9.1
8.90 9.10 8.80 1,400 0 0 0
NVB
9.1
9.1
9.10 9.10 9 88,200 0 0 0
NVL
12.9
12.9
12.65 13.10 12.50 23,817,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.3
8.3
7.98 8.55 7.98 3,700 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6
6
6.20 6.20 6 10,200 0 0 0
OCB
12.1
12.1
12.13 12.25 12.04 3,222,400 0 0 0
OCH
5.8
5.8
5.80 5.80 5.80 4,300 0 0 0
ODE
43.3
43.3
43.60 43.70 43.30 22,400 0 0 0
OGC
4.9
4.9
4.97 4.97 4.89 257,300 0 0 0
OIL
15.5
15.5
15.39 15.79 15.29 3,089,300 0 0 0
ONE
4.9
4.9
5.10 5.10 4.90 15,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24
24
23.80 24 23.55 8,100 0 0 0
ORS
12.8
12.8
12.95 12.95 12.75 1,258,200 0 0 0
PAC
45.3
45.3
43.45 45.50 43.30 59,900 0 0 0
PAI
14
14
14 14 14 0 0 0 0
PAN
23.1
23.1
23.10 23.20 22.95 414,200 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 800 0 0 0
PAS
3.7
3.7
3.60 3.70 3.60 18,700 0 0 0
PAT
87.8
87.8
88.70 88.70 87.80 6,700 0 0 0
PBC
7.6
7.6
7.60 7.60 7.60 12,500 0 0 0
PBP
13.4
13.4
13.40 13.40 12.90 14,700 0 0 0
PBT
8.1
8.1
8.10 8.10 8.10 200 0 0 0
PC1
29.2
29.2
29.50 29.90 29.20 2,334,000 0 0 0
PCC
21
21
20.90 27 20.90 500 0 0 0
PCE
19.5
19.5
19.54 19.72 19.35 8,000 0 0 0
PCF
4.9
4.9
5 5.10 4.90 3,200 0 0 0
PCG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PCH
11
11
10.80 11.30 10.70 165,600 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
12.8
12.8
13 13 12.80 2,200 0 0 0
PDB
9.2
9.2
9.20 9.20 9.10 4,100 0 0 0
PDC
5.4
5.4
5.20 5.70 5.20 4,400 0 0 0
PDN
115
115
115 115 115 400 0 0 0
PDR
21.4
21.4
21 21.55 20.70 13,257,600 0 0 0
PDV
14.8
14.8
14.60 14.90 14.60 53,400 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
28.2
28.2
28.40 28.70 28 980,200 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 183,100 0 0 0
PGB
16.4
16.4
16.30 16.50 16.10 8,000 0 0 0
PGC
14.7
14.7
14.85 14.85 14.55 38,000 0 0 0
PGD
32.3
32.3
31.50 32.30 30.80 51,400 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PGN
6.2
6.2
6.20 6.20 6 39,000 0 0 0
PGS
34
34
34 34 34 100 0 0 0
PGT
3.4
3.4
3.30 3.40 3.30 300 0 0 0
PGV
21.9
21.9
21.80 21.95 21.50 24,300 0 0 0
PHC
5.4
5.4
5.50 5.50 5.42 55,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
76
76
76 76 76 0 0 0 0
PHP
28.8
28.8
27.90 30 27.80 548,200 0 0 0
PHR
57.3
57.3
57.70 57.70 57 93,700 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
31.8
31.8
28.94 31.84 28.94 300 0 0 0
PIC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.50 9.50 9.50 1,500 0 0 0
PIT
6.0
6.0
5.80 5.98 5.75 4,000 0 0 0
PIV
3.6
3.6
3.80 3.80 3.40 55,500 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.5
10.5
10.50 10.50 10.50 11,500 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
26.3
26.3
26.50 26.50 26.20 85,600 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.4
3.4
3.50 3.50 3.40 17,700 0 0 0
PLP
4.8
4.8
4.72 4.83 4.72 28,700 0 0 0
PLX
49
49
49.10 49.65 48.90 1,065,800 0 0 0
PMB
10.2
10.2
10 10.20 10 2,900 0 0 0
PMC
86.5
86.5
86.53 86.53 86.53 100 0 0 0
PMG
7.9
7.9
7.10 8.14 7.10 500 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
12.74 13.48 12.64 4,600 0 0 0
PMS
33.4
33.4
32.70 33.40 32.70 700 0 0 0
PMT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMW
31
31
31 31 31 0 0 0 0
PNC
10
10
10.10 10.10 10 200 0 0 0
PND
7.4
7.4
7.40 7.40 7.40 200 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
109.3
109.3
108.50 110.20 108.10 1,571,100 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 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
22.5
22.5
22 22.50 22 5,200 0 0 0
POT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
POV
8.4
8.4
8.50 8.50 8.40 3,600 0 0 0
POW
13.6
13.6
13.80 13.80 13.55 6,038,100 0 0 0
PPC
13.4
13.4
13.55 13.60 13.30 213,700 0 0 0
PPE
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PPH
29.5
29.5
29.50 29.80 29.50 20,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17
17
17 17 17 0 0 0 0
PPS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.50 19.50 19.50 1,200 0 0 0
PRE
18.9
18.9
18.90 18.90 18.90 3,300 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.8
11.8
11.50 11.80 11.40 7,100 0 0 0
PSB
8
8
9.10 9.70 8 1,358,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
PSD
13.4
13.4
13.70 13.70 13.10 54,000 0 0 0
PSE
11
11
10.80 11 10.70 2,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.4
5.4
5.42 5.42 5.31 524,200 0 0 0
PSI
7.6
7.6
7.50 7.60 7.50 62,000 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PSN
11.2
11.2
11.20 11.20 11.20 500 0 0 0
PSP
10.5
10.5
10.50 10.50 10.50 10,000 0 0 0
PSW
7.8
7.8
7.82 7.91 7.72 16,000 0 0 0
PTB
66.4
66.4
66.20 66.90 66 144,400 0 0 0
PTC
5.3
5.3
5.36 5.50 5.21 18,400 0 0 0
PTD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.8
30.8
30.10 30.80 30 4,600 0 0 0
PTL
3.2
3.2
3.20 3.20 3.06 56,700 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PTS
7.9
7.9
8.20 8.20 7.90 10,600 0 0 0
PTT
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PTV
5
5
4.80 5 4.80 87,600 0 0 0
PTX
18.7
18.7
18.70 18.70 18.50 34,200 0 0 0
PV2
2.4
2.4
2.40 2.50 2.40 20,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29.90 29.90 28.90 138,300 0 0 0
PVC
13.6
13.6
13.70 13.80 13.50 445,600 0 0 0
PVD
27.8
27.8
28.15 28.15 27.60 4,174,000 0 0 0
PVE
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVG
7
7
7.10 7.10 7 66,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
48.8
48.8
49.76 49.76 48.82 635,000 0 0 0
PVM
16
16
15.90 17.70 15.90 6,600 0 0 0
PVO
8.3
8.3
8.40 8.40 8.10 71,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.6
40.6
40.70 40.90 40.10 2,535,200 0 0 0
PVT
29.4
29.4
29.50 29.50 29.05 1,569,000 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 4,500 0 0 0
PWS
11
11
11 11 11 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.3
2.3
2.40 2.40 2.30 45,700 0 0 0
PXL
13.3
13.3
13.40 13.50 13.10 39,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3.1
3.1
3 3.10 3 23,900 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.5
6.5
6.83 6.83 6.40 815,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.6
36.6
38.90 38.90 34 1,400 0 0 0
QNC
7
7
7 7 7 0 0 0 0
QNP
37
37
36.10 37 36.10 3,100 0 0 0
QNS
47.8
47.8
47.50 47.90 47.41 273,200 0 0 0
QNT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
QPH
30
30
30 30 30 100 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
QTP
14.9
14.9
15 15 14.80 84,600 0 0 0
RAL
144.6
144.6
145.30 146.50 144 18,100 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
RCC
15
15
15 15.10 15 2,000 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
12.1
12.1
12 12.10 12 1,000 0 0 0
RDP
2.8
2.8
2.81 2.81 2.71 323,500 0 0 0
REE
69.7
69.7
70.60 70.60 69.60 603,700 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26
26
26.10 26.10 25.90 2,900 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
39
39
39.10 39.10 39 2,900 0 0 0
S55
56.5
56.5
56.50 56.50 56.50 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
14
14
14 14 14 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9.30 9.40 9.10 56,700 0 0 0
SAB
57
57
57.60 57.80 56.60 785,800 0 0 0
SAC
25
25
25 25 25 100 0 0 0
SAF
50
50
50 50 50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.7
6.7
6.63 6.73 6.63 324,400 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.8
29.8
29.88 29.88 29.39 14,000 0 0 0
SAV
22.6
22.6
22.80 22.85 22.30 107,100 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
31.7
31.7
31.80 31.80 31.70 300 0 0 0
SBB
16.8
16.8
15.30 16.80 15.30 309,200 0 0 0
SBD
7.2
7.2
7.30 7.30 7.10 14,300 0 0 0
SBG
15.6
15.6
15.40 15.60 15.15 452,100 0 0 0
SBH
57
57
54.70 57 54 1,000 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 23,000 0 0 0
SBM
30
30
30 30 30 400 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.7
5.7
5.50 5.70 5.50 906,800 0 0 0
SBT
12.9
12.9
13.05 13.10 12.85 2,070,600 0 0 0
SBV
10.1
10.1
10.35 10.35 10.05 3,900 0 0 0
SC5
17.1
17.1
17.10 17.10 17.10 1,100 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.2
65.2
65.30 65.40 65 40,400 0 0 0
SCI
10.2
10.2
10.50 10.50 10.20 8,700 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 1,900 0 0 0
SCL
27
27
25.50 27 25.50 60,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
6.0
6.0
6.10 6.10 5.94 1,563,200 0 0 0
SCS
83.3
83.3
84 84.50 82.70 204,600 0 0 0
SCY
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.80 4.80 4.80 100 0 0 0
SD3
6
6
6 6.20 6 8,700 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 1,700 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 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
12.70 12.80 12.40 2,800 0 0 0
SDA
5.5
5.5
5.50 5.50 5.40 48,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SDD
1.8
1.8
1.70 1.80 1.70 4,300 0 0 0
SDG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SDN
27.5
27.5
27.60 27.60 27.50 500 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
35.7
35.7
35.70 35.70 35.70 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
50
50
50 50 50 100 0 0 0
SED
21
21
21.20 21.20 21 5,000 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.8
21.8
21.80 21.80 21.75 2,000 0 0 0
SFG
10.7
10.7
10.70 10.70 10.50 2,500 0 0 0
SFI
32
32
32 32 32 1,800 0 0 0
SFN
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SGB
13.2
13.2
13.10 13.20 13.10 1,400 0 0 0
SGC
116.0
116.0
119.95 119.95 104.09 2,200 0 0 0
SGD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SGH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGI
14.8
14.8
14.50 14.80 14.50 900 0 0 0
SGN
81.6
81.6
82.18 82.28 81.50 31,700 0 0 0
SGP
24.7
24.7
24.50 25.10 24.50 187,600 0 0 0
SGR
35.3
35.3
33.50 35.35 33.30 1,055,500 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
13.5
13.5
13.70 13.80 13.50 31,600 0 0 0
SHA
4.3
4.3
4.25 4.25 4.25 900 0 0 0
SHB
10.7
10.7
10.75 10.80 10.65 9,821,600 0 0 0
SHC
11.6
11.6
15 15.20 11.60 300 0 0 0
SHE
10.5
10.5
10.90 10.90 10.10 6,700 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.65 14.80 14.60 112,700 0 0 0
SHN
6.9
6.9
7.20 7.20 6.90 1,100 0 0 0
SHP
35.5
35.5
35.20 35.50 35.20 700 0 0 0
SHS
16.7
16.7
14.90 16.70 14.90 11,019,700 0 0 0
SID
13.6
13.6
12.90 13.60 12.90 600 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SJ1
11
11
10.90 11.10 10.60 1,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.75 15.65 76,200 0 0 0
SJE
27.7
27.7
27.20 29 27.20 112,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14
14
14 14 14 0 0 0 0
SJM
8.5
8.5
9.50 9.50 8.50 200 0 0 0
SJS
65.5
65.5
64.60 65.50 64.60 16,400 0 0 0
SKG
12.6
12.6
12.75 12.75 12.55 220,100 0 0 0
SKH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
37
37
37.60 37.60 37 8,400 0 0 0
SLS
195.9
195.9
195 195.90 193.50 3,100 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 18,900 0 0 0
SMB
35.5
35.5
35.52 35.52 35.24 24,200 0 0 0
SMC
11.3
11.3
11.80 11.80 11.25 2,174,800 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SMT
5.1
5.1
4.80 5.10 4.70 900 0 0 0
SNC
21.3
21.3
21.25 21.25 21.25 0 0 0 0
SNZ
34.7
34.7
35.60 35.60 34 14,400 0 0 0
SP2
17.8
17.8
17.80 17.80 17.80 1,200 0 0 0
SPB
24
24
24 24 24 100 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.1
2.1
2.20 2.20 2.10 6,900 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 100 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
4
4
3.90 4 3.80 246,900 0 0 0
SRB
2.1
2.1
2.10 2.10 2 12,700 0 0 0
SRC
29.4
29.4
29.38 29.38 29.38 300 0 0 0
SRF
10.1
10.1
9.22 10.10 9.18 89,500 0 0 0
SRT
10
10
10.80 10.80 9.80 61,100 0 0 0
SSB
20.1
20.1
19.04 20.06 19.04 4,991,900 0 0 0
SSC
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
11 11 11 200 0 0 0
SSH
67.6
67.6
68 68.10 67.60 52,900 0 0 0
SSI
33.1
33.1
33.05 33.25 32.70 10,210,700 0 0 0
SSM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
8.0
8.0
8.05 8.09 7.93 334,800 0 0 0
STB
29.9
29.9
30 30.05 29.80 4,940,600 0 0 0
STC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
STG
43.6
43.6
43.60 43.60 43.60 0 0 0 0
STH
7.5
7.5
7.50 7.50 7.40 7,200 0 0 0
STK
26.4
26.4
26.70 26.70 26.10 44,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 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
27.0
27.0
26.24 26.98 26.24 10,200 0 0 0
SVD
2.8
2.8
2.70 2.83 2.70 23,200 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.2
3.2
3.20 3.20 3.20 2,800 0 0 0
SVT
12.5
12.5
11.93 12.51 11.93 78,500 0 0 0
SWC
29.5
29.5
29.60 29.90 29.50 1,000 0 0 0
SZB
41
41
40.90 41.10 40.90 2,300 0 0 0
SZC
38
38
38.25 38.50 37.70 1,009,100 0 0 0
SZE
13
13
12.60 13 12.50 2,200 0 0 0
SZG
31.8
31.8
31.80 31.80 31.80 0 0 0 0
SZL
42.8
42.8
42.80 42.80 42.20 14,300 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
12.7
12.7
12.60 12.70 12.50 5,700 0 0 0
TAL
19.0
19.0
18.97 18.97 18.51 43,700 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
38.1
38.1
38.85 38.85 38.07 9,600 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
22.4
22.4
22 22.65 22 20,780,600 0 0 0
TCD
5.2
5.2
5.21 5.23 5.16 587,200 0 0 0
TCH
18.6
18.6
18.50 18.65 18.25 6,465,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.7
35.7
36.10 36.10 35.50 16,400 0 0 0
TCM
49.1
49.1
49.20 49.25 48.55 2,666,000 0 0 0
TCO
14.5
14.5
14.55 14.70 14.50 421,600 0 0 0
TCR
3.5
3.5
3.47 3.47 3.47 0 0 0 0
TCT
18.3
18.3
18.50 18.50 18.25 900 0 0 0
TCW
30.8
30.8
31 31.50 30.80 6,600 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.9
11.9
11.75 12.15 11.60 1,252,500 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
5.3
5.3
5.38 5.38 5.10 86,400 0 0 0
TDH
3.0
3.0
2.97 2.97 2.92 60,700 0 0 0
TDM
49.9
49.9
48.90 49.85 48.90 200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.2
35.2
35.10 35.80 35 115,400 0 0 0
TDS
12.5
12.5
12.60 12.60 12.20 9,600 0 0 0
TDT
7.1
7.1
7 7.10 7 57,100 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
58
58
58 58 58 800 0 0 0
TEG
9.2
9.2
9.18 9.18 8.80 91,400 0 0 0
TEL
11.9
11.9
9.70 11.90 9.70 400 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
27.7
27.7
27.50 27.70 27.50 400 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.6
35.6
35.70 35.70 35.50 500 0 0 0
THG
41.5
41.5
41.50 41.90 41.40 31,300 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.5
12.5
12.60 12.60 12.40 21,900 0 0 0
THU
7.4
7.4
7.40 7.40 7.40 0 0 0 0
THW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TID
24.9
24.9
24.80 24.90 24.50 15,100 0 0 0
TIE
5
5
5 5 5 0 0 0 0
TIG
13.5
13.5
13.40 13.80 13.30 1,202,000 0 0 0
TIN
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TIP
23.7
23.7
24.10 24.10 23.70 375,800 0 0 0
TIS
5.9
5.9
6.10 6.10 5.80 34,700 0 0 0
TIX
35
35
35 35 35 500 0 0 0
TJC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TKU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.2
5.2
5.18 5.24 5.17 24,900 0 0 0
TLG
54.5
54.5
55.69 56.18 54.51 256,300 0 0 0
TLH
6.1
6.1
6.25 6.25 6 899,400 0 0 0
TLI
4.8
4.8
3.80 4.80 3.80 4,400 0 0 0
TLP
6.6
6.6
6.60 6.60 6.50 1,400 0 0 0
TLT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TMB
71.1
71.1
71 71.10 70.60 4,000 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
51.7
51.7
51.70 51.70 51.70 0 0 0 0
TMP
69
69
69 69 68 1,900 0 0 0
TMS
50.4
50.4
50.90 50.90 49.10 300 0 0 0
TMT
7.7
7.7
7.75 7.75 7.56 21,100 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.5
9.5
9.40 9.50 9.40 1,500 0 0 0
TN1
11.4
11.4
11.40 11.40 11.40 10,800 0 0 0
TNA
4.4
4.4
4.30 4.43 4.30 37,000 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
37.5
37.5
37.45 37.45 37.45 0 0 0 0
TNG
28.1
28.1
28.30 28.30 27.90 1,150,000 0 0 0
TNH
22.1
22.1
20.80 22.10 20.66 1,360,400 0 0 0
TNI
2.4
2.4
2.40 2.41 2.38 40,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.5
29.5
29.50 29.50 29.50 400 0 0 0
TNS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
4.4
4.4
4.38 4.38 4.30 44,400 0 0 0
TNW
9.7
9.7
9.80 9.80 9.70 400 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
59.7
59.7
58.20 59.70 58.20 8,700 0 0 0
TOT
18.7
18.7
19.20 19.20 18.30 4,000 0 0 0
TOW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TPB
18
18
18 18.20 17.90 7,985,000 0 0 0
TPC
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
TPH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77
77
77.10 77.10 76.50 5,200 0 0 0
TRC
38.5
38.5
38.50 38.50 38.50 21,900 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.2
46.2
44.90 46.20 44.90 600 0 0 0
TSC
2.7
2.7
2.74 2.75 2.70 213,600 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 100 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
10.8
10.8
10.95 11.35 10.65 1,916,700 0 0 0
TTC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TTD
73.7
73.7
73.70 73.70 73.70 0 0 0 0
TTE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTF
3.7
3.7
3.65 3.69 3.58 664,400 0 0 0
TTG
14.2
14.2
14.20 14.20 12.20 6,000 0 0 0
TTH
2.9
2.9
2.90 2.90 2.70 278,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
16.3
16.3
16.10 16.40 16.10 224,400 0 0 0
TTP
97
97
88.30 101 88.30 3,600 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
17.5
17.5
17.50 18 17.50 1,900 0 0 0
TV1
22.3
22.3
22.50 22.50 22.30 2,100 0 0 0
TV2
33.3
33.3
33.40 34 33.05 217,000 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TV4
14.2
14.2
14.10 14.20 14.10 3,500 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
9.1
9.1
9.08 9.10 9.04 133,200 0 0 0
TVC
10.1
10.1
10.20 10.20 10 360,800 0 0 0
TVD
12.6
12.6
12.70 12.70 12.60 23,300 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
9.8
9.8
10 10 9.70 593,300 0 0 0
TVS
22.1
22.1
21.45 22.30 21.40 414,200 0 0 0
TVT
16.2
16.2
16.25 16.25 16.05 3,500 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.4
4.4
4.60 4.60 4.20 84,900 0 0 0
TYA
12.9
12.9
12.90 12.90 12.90 1,300 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.4
9.4
9.30 9.50 9.30 4,100 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
37.4
37.4
37.25 37.50 37.25 400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.9
7.9
8.10 8.10 7.80 21,600 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
19.6
19.6
19.80 19.80 19.60 300 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12
12
12 12 12 500 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 6.80 0 0 0 0
VAB
9.3
9.3
9.30 9.40 9.20 278,500 0 0 0
VAF
13.5
13.5
13.50 13.50 13.50 300 0 0 0
VAV
41.6
41.6
41.60 41.60 41.60 0 0 0 0
VBB
9.9
9.9
9.90 9.90 9.90 18,300 0 0 0
VBC
20
20
20 20 20 200 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 6,100 0 0 0
VC2
7.5
7.5
7.50 7.50 7.40 22,900 0 0 0
VC3
29.2
29.2
29.20 29.50 28.90 342,100 0 0 0
VC5
1
1
1 1 1 0 0 0 0
VC6
26.8
26.8
24.30 26.80 24.30 2,300 0 0 0
VC7
9.3
9.3
9.40 9.50 9.20 193,600 0 0 0
VC9
4.6
4.6
4.70 4.70 4.40 4,500 0 0 0
VCA
9.0
9.0
8.99 8.99 8.95 200 0 0 0
VCB
92.4
92.4
92.90 93.20 92.10 1,413,500 0 0 0
VCC
9.6
9.6
9.80 9.80 9.60 4,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219
219
219 219 219 0 0 0 0
VCG
19
19
19.35 19.35 18.95 2,977,300 0 0 0
VCI
36.4
36.4
36.31 36.42 36.04 2,953,400 0 0 0
VCM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VCP
23.6
23.6
23.50 23.60 23.10 38,600 0 0 0
VCR
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VCS
68.1
68.1
67 68.70 67 277,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.1
30.1
30.10 30.10 30.10 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDN
19
19
19.50 19.50 19 300 0 0 0
VDP
34.5
34.5
34.45 34.50 34.45 300 0 0 0
VDS
22.1
22.1
21.50 22.05 21.35 1,962,000 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.9
3.9
4.20 4.20 3.90 6,400 0 0 0
VE3
8
8
8 8 8 5,500 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
1.9
1.9
2 2 1.80 60,100 0 0 0
VEA
45.1
45.1
44.50 45.40 44.10 1,407,000 0 0 0
VEC
8.2
8.2
8.30 8.30 8.10 22,600 0 0 0
VEF
229
229
234.30 234.30 227.20 4,900 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.5
22.5
22.60 22.80 22.50 3,200 0 0 0
VFC
77.6
77.6
77.60 77.60 77.60 300 0 0 0
VFG
69
69
67.10 69.10 66.80 33,500 0 0 0
VFR
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VGC
44.5
44.5
45.45 45.45 44.20 1,679,500 0 0 0
VGG
41.7
41.7
42 42 41.70 600 0 0 0
VGI
69.3
69.3
70.10 70.80 69.10 901,900 0 0 0
VGL
20
20
20 20 20 600 0 0 0
VGP
28.1
28.1
27.90 28.09 27.90 6,600 0 0 0
VGR
54.4
54.4
55.83 56.51 54.39 2,500 0 0 0
VGS
35.9
35.9
36.50 36.50 35.70 524,200 0 0 0
VGT
15.4
15.4
15.60 15.70 15.20 1,203,000 0 0 0
VGV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VHC
71.7
71.7
72.10 72.10 71.40 459,900 0 0 0
VHD
7.3
7.3
6.50 7.30 6.50 3,500 0 0 0
VHE
3.1
3.1
3.10 3.20 3 233,800 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.70 390,800 0 0 0
VHH
5.1
5.1
6.60 6.60 5.10 8,400 0 0 0
VHL
11.3
11.3
11.60 11.60 11.30 300 0 0 0
VHM
39.8
39.8
39.75 40.15 39.50 9,224,500 0 0 0
VIB
18.4
18.4
18.65 18.70 18.40 8,297,900 0 0 0
VIC
41.6
41.6
41.85 42.35 41.55 2,379,500 0 0 0
VID
5.3
5.3
5.50 5.54 5.20 22,500 0 0 0
VIE
7
7
7 7 7 200 0 0 0
VIF
17.5
17.5
17.70 17.80 17.40 5,800 0 0 0
VIG
7.2
7.2
7 7.20 7 101,000 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22.2
22.2
20 22.20 20 300 0 0 0
VIN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VIP
13.5
13.5
13.65 13.65 13.20 406,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17
17
16.10 17 16.10 41,200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.2
12.2
12.25 12.25 12.05 18,601,500 0 0 0
VJC
104.5
104.5
105 105.30 103.80 592,700 0 0 0
VLA
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VLB
37
37
36.20 38.20 36.20 280,100 0 0 0
VLC
18.9
18.9
18.80 19 18.70 145,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.3
9.3
9.20 9.30 9.20 12,600 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7
7
6.80 7 6.80 4,100 0 0 0
VMD
18.5
18.5
18.70 18.70 18.20 4,200 0 0 0
VMG
4.9
4.9
5 5 4.90 7,000 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
19.3
19.3
19.80 19.80 18.90 17,700 0 0 0
VNB
10.8
10.8
10.90 11 10.80 42,900 0 0 0
VNC
41
41
39.60 41 39.60 10,900 0 0 0
VND
15.1
15.1
15.09 15.43 14.99 15,267,000 0 0 0
VNE
4.7
4.7
4.59 4.66 4.58 420,000 0 0 0
VNF
11
11
11 11 11 400 0 0 0
VNG
8.6
8.6
8.55 8.55 8.41 2,300 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.9
15.9
16.01 16.16 15.77 15,800 0 0 0
VNM
74.2
74.2
76 76 73.60 6,025,900 0 0 0
VNP
11.1
11.1
11.30 11.30 11.10 2,900 0 0 0
VNR
25.0
25.0
24.70 25.09 24.70 7,600 0 0 0
VNS
10.4
10.4
10.45 10.45 10.35 19,700 0 0 0
VNT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
521
521
520 521 520 400 0 0 0
VOC
17.9
17.9
17.90 18.20 17.90 13,600 0 0 0
VOS
17
17
17.20 17.30 16.90 1,777,100 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.8
18.8
18.75 18.85 18.60 13,069,100 0 0 0
VPC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPD
26.6
26.6
26.55 26.60 26.40 35,300 0 0 0
VPG
13.0
13.0
13.25 13.25 12.90 298,400 0 0 0
VPH
9.0
9.0
9.20 9.20 8.90 225,800 0 0 0
VPI
57
57
57.50 57.50 57 848,300 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.5
9.5
9.70 9.70 9.50 900 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VRC
8.7
8.7
8.95 8.95 8.60 2,200 0 0 0
VRE
19.7
19.7
18.90 20.15 18.90 22,027,900 0 0 0
VRG
26.2
26.2
26 26.60 26 13,000 0 0 0
VSA
23.1
23.1
23 23.40 23 1,300 0 0 0
VSC
17.8
17.8
17.95 17.95 17.72 3,018,000 0 0 0
VSE
7.2
7.2
7.20 7.40 7.20 2,200 0 0 0
VSF
32
32
32 32 32 1,100 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
50
50
50 50 49.60 31,400 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VSM
19
19
19 19 19 0 0 0 0
VSN
20.3
20.3
20.50 20.50 19.50 800 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.9
3.9
3.40 3.90 3.40 400 0 0 0
VTB
10.3
10.3
10.20 10.30 10.20 1,100 0 0 0
VTC
8.9
8.9
8.70 8.90 8.70 1,300 0 0 0
VTD
8.3
8.3
8.10 8.40 8 19,000 0 0 0
VTE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.2
7.2
7.30 7.40 7.20 500 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
63
63
63 64 62.80 23,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.2
14.2
14.20 14.30 14.05 403,900 0 0 0
VTP
76.6
76.6
77.10 77.30 75.80 564,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.9
21.9
21.90 22.20 21.70 26,000 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
5.1
5.1
5 5.10 4.90 19,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.6
15.6
15.70 15.90 15.50 738,100 0 0 0
VUA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
17
17
17 17 17 0 0 0 0
VW3
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
17.9
17.9
17.90 17.90 17.90 100 0 0 0
WCS
259.8
259.8
259.80 259.80 259.80 0 0 0 0
WSB
48.9
48.9
49 49 48.90 700 0 0 0
WSS
5
5
5.10 5.20 5 33,000 0 0 0
WTC
12.6
12.6
12.60 12.60 12.60 1,700 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
17.7
17.7
17.70 17.70 17.70 200 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.20 7.30 7 2,700 0 0 0
XMD
5.7
5.7
6 6 5.70 300 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 100 0 0 0
XPH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 400 0 0 0
YEG
9.7
9.7
9.28 9.70 9.09 1,777,500 0 0 0
YTC
28.5
28.5
33.50 33.50 28.50 1,100 0 0 0
^HASTC
238.5
238.5
238.42 239 235.63 59,097,537 0 0 0
^UPCOM
94.5
94.5
94.48 94.79 94.23 32,944,559 0 0 0
^VN30
1,318.6
1,318.6
1,320.79 1,322.67 1,315.42 212,878,500 0 0 0
^VNINDEX
1,282.8
1,282.8
1,287.34 1,288.42 1,280.42 612,261,817 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |