DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/09/2024

NGÀY: [ 06/09 ]    [ 05/09 ]    [ 04/09 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 06/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.9
34.9
34.20 34.90 34 3,000 0 0 0
AAA
9.9
9.9
10.10 10.15 9.85 7,338,600 0 0 0
AAH
4.1
4.1
4 4.10 3.90 752,900 0 0 0
AAM
7.1
7.1
7.35 7.35 7.10 1,200 0 0 0
AAS
7.2
7.2
7.30 7.30 7.20 124,400 0 0 0
AAT
4.0
4.0
3.72 4.05 3.71 227,000 0 0 0
AAV
6.3
6.3
6.20 6.40 6.10 988,300 0 0 0
ABB
7.8
7.8
7.80 7.80 7.60 831,400 0 0 0
ABC
11.6
11.6
11.40 12.20 11.40 26,900 0 0 0
ABI
26
26
25.80 26 25.60 12,200 0 0 0
ABR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
ABS
4.2
4.2
4.30 4.30 4.21 104,700 0 0 0
ABT
42
42
42 42 42 0 0 0 0
ABW
9
9
8.90 9 8.80 55,100 0 0 0
ACB
24.6
24.6
24.50 24.60 24.45 5,003,500 0 0 0
ACC
13.9
13.9
13.80 13.85 13.75 65,200 0 0 0
ACE
33.3
33.3
34 34 33.30 3,100 0 0 0
ACL
12.0
12.0
12.30 12.30 11.90 5,200 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 544,900 0 0 0
ACS
7
7
7 7 7 600 0 0 0
ACV
107
107
108 108 105.90 136,100 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
12.8
12.8
12.75 12.75 12.75 200 0 0 0
ADS
10.3
10.3
10.30 10.30 10.10 150,800 0 0 0
AFX
7.8
7.8
7.80 7.90 7.60 10,900 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 16,000 0 0 0
AGG
17.3
17.3
17.50 17.50 17.20 185,400 0 0 0
AGM
2.8
2.8
2.83 2.83 2.78 43,600 0 0 0
AGP
39.8
39.8
40 40 39.80 6,100 0 0 0
AGR
18.1
18.1
18 18.25 17.85 521,700 0 0 0
AGX
70
70
70 70 70 0 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
15.9
15.9
15.90 15.90 15.90 100 0 0 0
ALV
6
6
5.70 6 5.70 6,800 0 0 0
AMC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
AME
5.7
5.7
5.30 5.70 5.30 300 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10
10
10 10.20 9.90 29,600 0 0 0
AMV
3
3
3 3.10 2.90 172,800 0 0 0
ANT
17.2
17.2
17.50 17.50 17.20 11,800 0 0 0
ANV
31.4
31.4
31 31.60 31 455,700 0 0 0
APF
58.5
58.5
58.50 58.50 58.50 8,500 0 0 0
APG
11.1
11.1
11.15 11.15 10.90 92,900 0 0 0
APH
6.7
6.7
7.13 7.16 6.69 7,052,500 0 0 0
API
8.4
8.4
8.20 8.40 8 687,300 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.9
5.9
6 6.90 5.90 46,800 0 0 0
APS
7
7
6.90 7.10 6.90 441,200 0 0 0
APT
2.7
2.7
2.90 2.90 2.70 400 0 0 0
ARM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.6
19.6
19.60 19.60 19.60 300 0 0 0
ASM
9.0
9.0
9.12 9.16 9 766,900 0 0 0
ASP
4.2
4.2
4.15 4.15 4.12 20,100 0 0 0
AST
57.1
57.1
57 57.90 57 7,000 0 0 0
ATA
0.7
0.7
0.60 0.70 0.60 40,600 0 0 0
ATB
0.6
0.6
0.60 0.70 0.50 3,600 0 0 0
ATG
3.2
3.2
3.10 3.20 3 11,800 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
54.4
54.4
54.40 54.40 54.40 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
11.90 11.90 11.80 4,300 0 0 0
BAF
17.8
17.8
17.70 18.55 17.60 6,989,600 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
40
40
37.30 40 37.30 200 0 0 0
BBC
50.8
50.8
50.80 50.80 50.80 100 0 0 0
BBH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BCA
12.8
12.8
12.80 12.80 12.70 6,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.90 54,000 0 0 0
BCE
5.8
5.8
5.70 5.76 5.70 10,200 0 0 0
BCF
36.6
36.6
38.50 38.50 36.60 2,100 0 0 0
BCG
6.5
6.5
6.60 6.61 6.50 3,595,500 0 0 0
BCM
72
72
71.40 72 70.80 424,600 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
5.1
5.1
5.20 5.20 5.10 399,900 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
35
35
34.90 35 34.90 1,000 0 0 0
BDT
8.3
8.3
8.40 8.40 8.20 15,400 0 0 0
BDW
25.4
25.4
25.40 25.40 25.40 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
44.9
44.9
44.40 44.90 43.50 504,700 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 3,200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHN
38
38
38 38 38 500 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 39,400 0 0 0
BIC
35.1
35.1
34.95 35.55 34.50 78,000 0 0 0
BID
49.3
49.3
48.70 49.50 48.65 2,361,500 0 0 0
BIG
7.2
7.2
7.30 7.30 7.20 5,400 0 0 0
BIO
17.4
17.4
17.40 17.40 17.40 1,400 0 0 0
BKC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
BKG
3.7
3.7
3.63 3.68 3.58 1,254,400 0 0 0
BLI
10.6
10.6
10.30 10.60 10.30 48,700 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.8
40.8
42 42 40 17,500 0 0 0
BMC
20.3
20.3
20.50 20.50 20 35,500 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.50 9.50 9.50 500 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.8
23.8
23.80 23.80 23.30 90,500 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMP
103.9
103.9
101.30 104.40 101.30 164,200 0 0 0
BMS
8.4
8.4
8.30 8.40 8.30 42,700 0 0 0
BMV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BNA
13.1
13.1
13 13.20 12.90 43,000 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 98,700 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 100 0 0 0
BRC
12.7
12.7
12.70 12.70 12.35 17,400 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 200 0 0 0
BRS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 3,000 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BSG
12.5
12.5
11.20 12.50 11.10 3,400 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
48.6
48.6
48.80 49.30 48.10 433,400 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 500 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
20.6
20.6
20.60 20.60 20.60 300 0 0 0
BSR
23.1
23.1
23.10 23.30 22.70 5,169,500 0 0 0
BST
14
14
13.80 14 13.80 200 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BTD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BTG
8
8
8 8 8 200 0 0 0
BTH
38.4
38.4
38.40 38.40 38.40 100 0 0 0
BTN
2.7
2.7
2.60 2.80 2.60 31,400 0 0 0
BTP
12.8
12.8
12.90 12.90 12.75 10,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 11,900 0 0 0
BTT
41.8
41.8
41.80 41.80 41.80 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
49.9
49.9
47.10 51.90 47.10 1,300 0 0 0
BVB
11.3
11.3
11.20 11.30 11 879,800 0 0 0
BVG
2.2
2.2
2.30 2.30 2.20 9,800 0 0 0
BVH
44.8
44.8
44.80 45.40 44.60 541,100 0 0 0
BVL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BVS
39.4
39.4
39.40 39.60 38.70 556,000 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
44.8
44.8
43.80 44.90 43.70 219,600 0 0 0
BWS
33
33
33.30 33.30 33 1,600 0 0 0
BXH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.1
19.1
19.10 19.10 19.10 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 100 0 0 0
C32
17.5
17.5
17.40 17.45 17.40 10,900 0 0 0
C47
6.0
6.0
5.90 6 5.89 11,600 0 0 0
C4G
9
9
9 9.10 8.80 1,907,500 0 0 0
C69
8
8
7.20 8.10 7.20 1,107,100 0 0 0
C92
3.5
3.5
3.70 3.70 3.40 10,900 0 0 0
CAB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 32,200 0 0 0
CAG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
49.1
49.1
49.30 49.40 49.10 9,500 0 0 0
CAR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CAT
17.9
17.9
18 18 17.90 2,900 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9
9
9 9 9 0 0 0 0
CBS
37
37
38 38 37 1,300 0 0 0
CC1
13.5
13.5
13.40 13.50 13.30 3,400 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
20.0
20.0
19.95 19.95 19.95 0 0 0 0
CCL
9.1
9.1
9.14 9.14 8.96 262,900 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.6
13.6
12.40 13.60 12.40 300 0 0 0
CCT
18
18
18 18 18 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.9
17.9
18.10 18.20 17.85 463,200 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
14.3
14.3
12.80 14.30 12.70 800 0 0 0
CDN
29.6
29.6
29.50 30.30 29.40 7,100 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 32,200 0 0 0
CDP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CDR
12.5
12.5
13 13 12.50 1,600 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CEN
1.7
1.7
1.80 1.90 1.70 71,100 0 0 0
CEO
16.1
16.1
15.80 16.40 15.80 3,484,400 0 0 0
CET
5.4
5.4
5.50 5.50 5.40 11,000 0 0 0
CFM
9.1
9.1
8.10 9.10 8 1,100 0 0 0
CFV
21.2
21.2
21.30 21.30 21.20 300 0 0 0
CGV
3.1
3.1
3 3.10 3 2,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CHP
33.9
33.9
33.85 33.85 33.65 13,400 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 4,300 0 0 0
CI5
7.5
7.5
8.20 8.20 7.50 200 0 0 0
CIA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 100 0 0 0
CIG
5.4
5.4
5.20 5.36 5.20 132,200 0 0 0
CII
15.3
15.3
15.40 15.45 15.20 2,316,500 0 0 0
CIP
3
3
3 3 3 500 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
55
55
55 55 55 2,400 0 0 0
CKD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
CKG
25.1
25.1
25 25.15 25 176,400 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.7
43.7
43.55 43.80 43.55 2,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.2
22.2
22.60 22.60 22.20 3,000 0 0 0
CLL
38.9
38.9
38.95 38.95 38.50 16,500 0 0 0
CLM
76.6
76.6
77.90 77.90 76.60 3,400 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.6
15.6
15.80 15.80 15.40 96,300 0 0 0
CMC
7
7
7 7 7 0 0 0 0
CMD
21.6
21.6
21.50 21.60 21.50 700 0 0 0
CMF
281
281
305 305 281 800 0 0 0
CMG
51.8
51.8
52 52.40 51.40 455,500 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
6.9
6.9
6.90 6.90 6.90 12,500 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
9.7
9.7
8.90 10.50 8.90 725,900 0 0 0
CMT
13.5
13.5
13.40 13.70 13.40 6,000 0 0 0
CMV
9.9
9.9
9.89 9.89 9.89 0 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 100 0 0 0
CMX
8.1
8.1
8.10 8.40 7.92 1,292,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
30 33.50 30 500 0 0 0
CNG
36
36
35.80 36.10 35.70 157,600 0 0 0
CNN
44.5
44.5
44.50 44.50 44.50 0 0 0 0
CNT
16.5
16.5
16.40 16.50 16.40 2,300 0 0 0
COM
28.9
28.9
28.90 28.90 28.90 500 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.9
17.9
17.90 17.90 17.90 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
27.9
27.9
27.80 27.90 27.80 1,800 0 0 0
CQT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CRC
6.5
6.5
6.51 6.51 6.40 83,300 0 0 0
CRE
7.0
7.0
7.01 7.05 6.91 125,400 0 0 0
CSC
28.2
28.2
28.40 28.40 28 14,000 0 0 0
CSI
30.1
30.1
30.60 31.50 30 74,700 0 0 0
CSM
12.7
12.7
12.70 12.80 12.65 158,000 0 0 0
CST
26.1
26.1
26.20 26.30 26.10 33,500 0 0 0
CSV
39.0
39.0
39.20 39.20 38.60 1,032,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62.6
62.6
63.10 63.40 62.30 358,900 0 0 0
CTF
30
30
30.20 30.20 29.75 113,800 0 0 0
CTG
35.5
35.5
34.80 35.50 34.60 9,157,300 0 0 0
CTI
15.5
15.5
15.60 15.60 15.45 217,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
30.3
30.3
27.70 30.40 27.70 174,500 0 0 0
CTR
124.5
124.5
125 125 123 196,300 0 0 0
CTS
39.3
39.3
39 39.50 38.50 925,000 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
31
31
31 31 31 100 0 0 0
CVN
1.9
1.9
2 2 1.90 127,800 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 0 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40.1
40.1
40.25 40.25 40.05 58,600 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 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.3
3.3
3.28 3.28 3.23 46,300 0 0 0
DAN
28.2
28.2
31 31 28.20 7,000 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
27.9
27.9
28.15 28.15 27.50 5,575,200 0 0 0
DBD
40.9
40.9
41 41 40.75 14,500 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12.6
12.6
12.55 12.60 12.50 10,400 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DC4
11.1
11.1
10.80 11.25 10.80 303,200 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
26.1
26.1
26.05 26.25 25.80 204,400 0 0 0
DCM
37.4
37.4
36.50 37.40 36.35 3,776,000 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.70 316,700 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 13,400 0 0 0
DDG
3.3
3.3
3.30 3.40 3.30 219,100 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.60 2,700 0 0 0
DDV
18
18
17.90 18 17.50 746,300 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DFF
2.4
2.4
2.40 2.40 2.20 352,300 0 0 0
DGC
114
114
113.10 114 111.90 1,839,700 0 0 0
DGT
6.9
6.9
7.10 7.10 6.80 162,200 0 0 0
DGW
62
62
61.70 62 60.90 1,035,500 0 0 0
DHA
41
41
41 41.25 40.75 31,600 0 0 0
DHB
8.6
8.6
8.80 8.80 8.60 17,400 0 0 0
DHC
37
37
37.05 37.20 36.85 184,100 0 0 0
DHD
25.6
25.6
25.60 25.60 25.60 600 0 0 0
DHG
107.7
107.7
107.40 107.70 107 4,600 0 0 0
DHM
8.7
8.7
8.70 8.72 8.60 28,800 0 0 0
DHN
24
24
24 24 24 4,900 0 0 0
DHP
11
11
11.10 11.10 11 2,000 0 0 0
DHT
69.4
69.4
69.90 69.90 68.50 34,900 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 158,000 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DIG
22.5
22.5
22.90 22.95 21.95 18,662,500 0 0 0
DIH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.3
7.3
6.80 7.50 6.80 2,150,900 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.83 1.84 1.80 765,900 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
71
71
71 71 71 200 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 200 0 0 0
DNA
19.3
19.3
26 26 19.30 21,500 0 0 0
DNC
60.5
60.5
60.50 60.50 60.50 0 0 0 0
DND
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DNH
42
42
42 42 42 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
24
24
24 24 24 2,400 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
36.3
36.3
36.30 36.30 36.30 0 0 0 0
DOC
10
10
10 10 10 203,000 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
37.1
37.1
37.10 37.10 37 900 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 100 0 0 0
DP3
63.9
63.9
63.40 63.90 63.40 3,400 0 0 0
DPG
53.7
53.7
53.50 53.80 52.10 559,900 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
36.0
36.0
34.80 35.95 34.65 4,405,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.9
40.9
40.65 41.20 40.10 230,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.8
13.8
13.80 13.80 13.50 6,000 0 0 0
DRC
33.4
33.4
33 33.40 32.70 267,600 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 500 0 0 0
DRH
2.3
2.3
2.30 2.33 2.25 400,800 0 0 0
DRI
10.6
10.6
10.60 10.60 10.40 202,200 0 0 0
DRL
63.5
63.5
63.50 63.50 63.50 1,100 0 0 0
DS3
5.8
5.8
5.80 6.40 5.80 19,900 0 0 0
DSC
22.1
22.1
22.20 22.30 21.60 26,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DSN
55.4
55.4
55 55.40 55 3,500 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3
3
3.10 3.10 2.90 67,200 0 0 0
DTA
3.9
3.9
3.85 3.88 3.85 2,100 0 0 0
DTB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DTC
4.9
4.9
4.80 4.90 4.70 15,100 0 0 0
DTD
25.4
25.4
25.10 25.50 25.10 252,000 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
2.7
2.7
2.50 2.80 2.50 121,800 0 0 0
DTK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DTP
150.5
150.5
149.80 150.50 149.80 1,800 0 0 0
DTT
17.3
17.3
17.25 17.25 17.25 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
1.4
1.4
1.50 1.60 1.30 534,000 0 0 0
DVM
10.1
10.1
10.10 10.50 10.10 549,000 0 0 0
DVN
26.3
26.3
26.40 26.50 25.90 38,200 0 0 0
DVP
73.8
73.8
74 74 73.80 2,100 0 0 0
DVW
21
21
21 21 21 0 0 0 0
DWC
10.9
10.9
10.90 10.90 10.90 300 0 0 0
DWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DXG
15.5
15.5
15.55 15.65 15.30 10,400,300 0 0 0
DXL
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DXP
11.6
11.6
11.60 11.70 11.50 39,500 0 0 0
DXS
5.9
5.9
5.94 5.96 5.86 531,400 0 0 0
DXV
3.8
3.8
3.77 3.78 3.70 12,300 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
7.3
7.3
7.30 7.30 7.30 0 0 0 0
EBS
11
11
10.60 11 10.60 2,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
2 2 1.60 140,000 0 0 0
EIB
18.5
18.5
18.50 18.75 18.20 8,893,900 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
EID
27
27
27 27 27 4,000 0 0 0
EIN
3
3
3 3.10 3 7,200 0 0 0
ELC
23.8
23.8
23.50 23.80 23.10 152,600 0 0 0
EME
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EMG
23.9
23.9
23.90 23.90 23.90 0 0 0 0
EMS
27.3
27.3
27.50 27.50 27.30 2,000 0 0 0
EPC
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
EPH
19.6
19.6
19.60 19.60 19.60 0 0 0 0
EVE
11.6
11.6
11.60 11.75 11.45 360,000 0 0 0
EVF
12.0
12.0
12 12.05 11.85 1,458,500 0 0 0
EVG
7.1
7.1
7.21 7.21 7.04 1,609,000 0 0 0
EVS
6.3
6.3
6.30 6.30 6.20 24,600 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
3.3
3.3
3.30 3.31 3.29 9,800 0 0 0
FCN
12.9
12.9
13 13.10 12.85 224,200 0 0 0
FCS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
14.1
14.1
14.40 14.40 14 4,000 0 0 0
FID
1.3
1.3
1.20 1.30 1.20 769,400 0 0 0
FIR
6.5
6.5
6.51 6.51 6.40 208,500 0 0 0
FIT
4.2
4.2
4.25 4.25 4.18 359,400 0 0 0
FMC
47
47
48.20 48.20 47 53,700 0 0 0
FOC
89
89
85.90 89.30 85.90 79,800 0 0 0
FOX
95
95
90.10 95 88.80 111,200 0 0 0
FPT
132.1
132.1
130.50 132.90 130.30 3,821,400 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
182.4
182.4
180.40 182.40 180 383,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
40.7
40.7
40.70 40.70 40.70 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.80 70,400 0 0 0
FTS
43.3
43.3
43.25 43.65 42.60 2,318,300 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 10,600 0 0 0
G36
7.1
7.1
7 7.10 6.90 179,100 0 0 0
GAS
84.1
84.1
84.50 84.50 83.80 877,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
21.10 21.10 21 400 0 0 0
GDA
27.6
27.6
27 27.70 27 95,400 0 0 0
GDT
28.9
28.9
28.90 28.90 28.30 13,500 0 0 0
GDW
27.5
27.5
28 28 27.50 700 0 0 0
GEE
33.1
33.1
32.95 33.30 32.95 23,400 0 0 0
GEG
11.6
11.6
11.70 11.80 11.60 432,200 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
21.2
21.2
21.10 21.20 20.90 3,639,000 0 0 0
GGG
3.9
3.9
3.90 3.90 3.90 10,100 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.9
29.9
29.90 29.90 29.90 1,000 0 0 0
GIC
14.5
14.5
14.50 14.50 14 2,900 0 0 0
GIL
29.1
29.1
28.90 29.20 28.80 89,000 0 0 0
GKM
34
34
34.50 35 34 822,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29.5
29.5
30 30.50 29.50 27,500 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GMD
78
78
78 78.70 77.20 677,700 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 200 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
27
27
27.20 27.20 27 200 0 0 0
GPC
5.1
5.1
5.20 5.20 5 31,300 0 0 0
GSM
21.6
21.6
22.50 22.50 20.80 2,900 0 0 0
GSP
13.0
13.0
13.10 13.10 12.90 131,700 0 0 0
GTA
10.9
10.9
10.35 10.85 10.35 400 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 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
34.5
34.5
33.70 34.60 33.65 1,687,800 0 0 0
GVT
75.8
75.8
75.80 75.80 75.80 600 0 0 0
H11
5.2
5.2
5.10 5.20 5.10 5,300 0 0 0
HAC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HAD
16
16
16 16 16 0 0 0 0
HAF
20
20
20 20 20 0 0 0 0
HAG
10.3
10.3
10.25 10.35 10.10 3,617,900 0 0 0
HAH
39.8
39.8
40.35 40.65 39.65 3,347,700 0 0 0
HAM
29
29
29 29 29 300 0 0 0
HAN
10.7
10.7
10.80 10.90 10.70 500 0 0 0
HAP
4.3
4.3
4.32 4.32 4.28 9,300 0 0 0
HAR
3.7
3.7
3.73 3.80 3.71 229,300 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
47
47
47 47 47 3,000 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HAX
17.2
17.2
17.35 17.50 17.05 674,400 0 0 0
HBC
5.5
5.5
5.45 5.45 5.45 0 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.50 5.50 5.10 4,700 0 0 0
HBS
8.3
8.3
8.80 8.80 8 401,300 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26.1
26.1
26 26.10 26 1,100 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
12.9
12.9
13 13 12.60 1,600 0 0 0
HCD
10.1
10.1
10.05 10.25 10 180,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.3
29.3
29 29.40 28.65 9,328,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.5
19.5
19.40 19.50 19.10 900 0 0 0
HD6
13.9
13.9
14.10 14.20 13.90 16,100 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
HDB
26.8
26.8
26.95 27 26.70 5,215,000 0 0 0
HDC
28.2
28.2
28.15 28.30 27.95 742,200 0 0 0
HDG
28.8
28.8
27.90 28.75 27.85 5,694,500 0 0 0
HDM
33
33
33 33 33 6,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HEP
14.1
14.1
14.10 14.10 14.10 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
8.2
8.2
8.20 8.20 8.20 1,300 0 0 0
HFC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
71.4
71.4
71.40 71.40 71.40 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
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.6
9.6
9.64 9.64 9.50 132,800 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.9
8.9
8.91 8.91 8.78 655,800 0 0 0
HHV
12.3
12.3
12.05 12.50 12.05 6,407,800 0 0 0
HID
2.7
2.7
2.70 2.75 2.70 38,400 0 0 0
HIG
10.6
10.6
10.60 10.60 10.50 44,300 0 0 0
HII
5.0
5.0
5.03 5.07 4.93 18,900 0 0 0
HIO
10.2
10.2
10.10 10.20 10 76,500 0 0 0
HJC
7.2
7.2
6.80 7.20 6.80 9,300 0 0 0
HJS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 17,300 0 0 0
HKT
9
9
8.50 9 8.50 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
304
304
300 304 300 300 0 0 0
HLC
13
13
13 13 13 0 0 0 0
HLD
26.5
26.5
26.40 26.60 26.40 31,500 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
11.5
11.5
11.75 11.75 11.40 7,900 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.9
14.9
14.60 14.90 14.60 1,100 0 0 0
HMR
8.8
8.8
9.10 9.10 8.80 54,600 0 0 0
HMS
33.9
33.9
32 33.90 32 20,600 0 0 0
HNB
13.9
13.9
13.60 13.90 13.60 2,400 0 0 0
HND
13.9
13.9
14 14 13.90 1,200 0 0 0
HNF
29.8
29.8
29.80 29.80 29.80 300 0 0 0
HNG
4.4
4.4
4.38 4.38 4.38 0 0 0 0
HNI
25.6
25.6
25.60 25.60 25.60 100 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 80,600 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
4
3.90 4 3.90 3,600 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.8
23.8
23.80 23.80 23.80 6,800 0 0 0
HPG
25.4
25.4
25.05 25.40 24.75 22,851,500 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
74.5
74.5
75 78 74.50 2,300 0 0 0
HPT
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPW
19
19
19 19 19 2,500 0 0 0
HPX
5.3
5.3
5.37 5.37 5.19 780,600 0 0 0
HQC
3.5
3.5
3.53 3.53 3.48 1,517,000 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
41.2
41.2
41.15 41.15 41.15 100 0 0 0
HRT
11.1
11.1
11.50 11.50 11.10 29,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.0
20.0
19.85 20 19.60 7,386,000 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 4,000 0 0 0
HSL
4.5
4.5
4.51 4.51 4.48 48,900 0 0 0
HSM
5.7
5.7
5.70 5.70 5.70 8,300 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.60 3.60 3.40 129,300 0 0 0
HT1
12.0
12.0
11.90 11.95 11.85 321,800 0 0 0
HTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4.10 6,700 0 0 0
HTG
42.9
42.9
42.95 42.95 42.85 12,700 0 0 0
HTI
16
16
15.90 16 15.90 700 0 0 0
HTL
18.5
18.5
18.95 18.95 18.50 700 0 0 0
HTM
10
10
10 10.60 10 1,300 0 0 0
HTN
10.0
10.0
9.98 10.05 9.90 143,000 0 0 0
HTP
3.1
3.1
3.20 3.20 2.90 601,800 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 24,000 0 0 0
HTV
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HU1
6.6
6.6
6.59 6.59 6.59 0 0 0 0
HU4
12.8
12.8
13.30 13.30 12.20 24,800 0 0 0
HU6
6.7
6.7
6.10 6.70 6.10 12,900 0 0 0
HUB
17.6
17.6
17.55 17.70 17.55 16,900 0 0 0
HUG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HUT
17
17
16.60 17 16.20 1,007,300 0 0 0
HVA
6.4
6.4
6.50 6.80 6.20 62,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.88 8.91 8.65 362,300 0 0 0
HVN
21.3
21.3
21.50 21.50 21 1,073,800 0 0 0
HVT
83
83
83 83 82.40 5,000 0 0 0
HVX
2.6
2.6
2.53 2.55 2.53 3,900 0 0 0
HWS
16.4
16.4
16.40 16.50 16.40 10,000 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ICF
3.7
3.7
3.40 3.70 3.40 13,300 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 400 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ICN
44.7
44.7
44.60 44.70 44.60 600 0 0 0
ICT
12.2
12.2
12.25 12.25 12 11,700 0 0 0
IDC
58.7
58.7
58.90 58.90 58.10 925,000 0 0 0
IDI
9.6
9.6
9.46 9.60 9.32 742,600 0 0 0
IDJ
6.6
6.6
6.60 6.70 6.50 712,500 0 0 0
IDP
267
267
267 267 267 0 0 0 0
IDV
37.9
37.9
37.70 37.90 37.50 11,000 0 0 0
IFS
28.2
28.2
28 28.20 28 700 0 0 0
IHK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
IJC
13.9
13.9
13.85 14 13.80 848,200 0 0 0
ILA
4.9
4.9
4.80 4.90 4.70 17,600 0 0 0
ILB
33.8
33.8
33.25 33.85 32.80 8,900 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
10.4
10.4
11.50 11.50 10.40 1,700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
97
97
93.50 97 92 197,500 0 0 0
IN4
23.5
23.5
23.60 23.60 23.50 1,000 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 26,400 0 0 0
INN
54
54
53.10 54 53 1,500 0 0 0
IPA
13.4
13.4
13.50 13.50 13.20 70,700 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
25
25
25.40 25.40 25 11,200 0 0 0
IST
43.6
43.6
38.40 43.60 38 1,200 0 0 0
ITA
3.5
3.5
3.49 3.51 3.42 331,900 0 0 0
ITC
11.5
11.5
11.50 11.55 11.35 258,200 0 0 0
ITD
11.2
11.2
11.50 11.50 11.20 26,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 50,800 0 0 0
ITS
4.9
4.9
5.80 6.50 4.90 248,800 0 0 0
IVS
10.2
10.2
10.30 10.30 10.10 24,600 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 12,400 0 0 0
JVC
3.3
3.3
3.36 3.39 3.32 293,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
26.05 26.50 25.60 2,668,600 0 0 0
KCB
8.5
8.5
8.20 8.50 8.20 18,000 0 0 0
KCE
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KDC
55.1
55.1
55.30 55.30 54.70 699,800 0 0 0
KDH
37.8
37.8
37.60 37.80 37.35 1,751,600 0 0 0
KDM
17
17
17 17 17 1,300 0 0 0
KGM
7.7
7.7
7.70 7.70 7.70 4,600 0 0 0
KHD
6.5
6.5
6.40 6.50 6.40 1,000 0 0 0
KHG
5.3
5.3
5.30 5.30 5.23 2,084,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.83 9.84 9.52 174,600 0 0 0
KHS
11.4
11.4
11.40 11.40 11.40 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
KLB
12.8
12.8
12.60 12.80 12.60 52,100 0 0 0
KMR
3.4
3.4
3.33 3.38 3.31 35,100 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KOS
39.8
39.8
39.75 39.80 39.75 307,500 0 0 0
KPF
2.3
2.3
2.15 2.30 2.13 1,170,300 0 0 0
KSB
18.9
18.9
19.05 19.05 18.75 646,400 0 0 0
KSD
4.9
4.9
5 5.10 4.90 51,300 0 0 0
KSF
40.2
40.2
40.40 40.50 40.10 21,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.50 2.70 2.50 24,100 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22
22
22 22 22 500 0 0 0
KTS
42.4
42.4
42.50 42.50 41 400 0 0 0
KTT
2.3
2.3
1.90 2.30 1.90 7,100 0 0 0
KTW
10.6
10.6
10.60 10.60 10.60 0 0 0 0
L10
21.3
21.3
21.30 21.30 21.30 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
L14
30.8
30.8
31.20 31.20 30.80 61,600 0 0 0
L18
35
35
34.80 35.10 34.30 34,000 0 0 0
L40
25
25
25.20 25.50 25 7,000 0 0 0
L44
0.8
0.8
0.90 0.90 0.80 6,200 0 0 0
L45
3.4
3.4
3.50 3.50 3.30 12,000 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 100 0 0 0
LAI
32.5
32.5
32 33.70 32 15,600 0 0 0
LAS
23.1
23.1
22.90 23.30 22.70 868,600 0 0 0
LAW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
22
22
22 22 22 0 0 0 0
LBM
30
30
29.90 30 29.40 22,700 0 0 0
LCC
1.1
1.1
0.90 1.10 0.90 1,200 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.9
10.9
10.85 11.10 10.85 2,435,700 0 0 0
LCM
1.2
1.2
1.30 1.30 1.20 28,200 0 0 0
LDG
1.8
1.8
1.84 1.87 1.83 986,900 0 0 0
LDP
18.7
18.7
18.70 18.70 18.70 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 6.20 100 0 0 0
LG9
7.8
7.8
8.10 8.10 7.80 3,400 0 0 0
LGC
59.5
59.5
59.50 59.50 59.50 0 0 0 0
LGL
2.7
2.7
2.72 2.72 2.63 12,100 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
69.5
69.5
69.50 69.50 68 27,700 0 0 0
LHG
37.2
37.2
37.20 37.20 36.55 190,900 0 0 0
LIC
24.5
24.5
25.80 25.80 24.30 4,100 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 318,000 0 0 0
LIX
36
36
36.25 36.30 35.50 42,600 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
LLM
13.1
13.1
12 13.10 12 3,700 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
15.8
15.8
15.75 15.75 15.75 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.90 0.90 0.80 59,100 0 0 0
LMI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 2,100 0 0 0
LPB
31.1
31.1
30.75 31.20 30.75 1,334,100 0 0 0
LPT
8.1
8.1
8 8.10 7.70 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
10
10
10 10 9.60 7,200 0 0 0
LSS
11.7
11.7
11.60 11.75 11.60 132,600 0 0 0
LTC
6.6
6.6
8.80 8.80 6.60 700 0 0 0
LTG
15.2
15.2
15.10 15.40 15 288,300 0 0 0
M10
23.6
23.6
23.60 23.60 23.60 500 0 0 0
MA1
67.4
67.4
67.40 67.40 67.40 0 0 0 0
MAC
20.3
20.3
22.80 23.50 20.30 3,400 0 0 0
MAS
36.3
36.3
36.30 36.30 36.30 300 0 0 0
MBB
24
24
23.90 24.05 23.75 14,681,100 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 71,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
27.50 27.60 26.90 2,510,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.60 8.70 8.60 2,000 0 0 0
MCH
209.5
209.5
206 209.50 205.10 34,500 0 0 0
MCM
37.5
37.5
37.50 37.60 37.50 21,600 0 0 0
MCO
6.5
6.5
6.70 6.70 6.40 21,900 0 0 0
MCP
28.1
28.1
28.10 28.10 28.10 3,900 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MDF
7.8
7.8
8.30 8.30 6.70 5,100 0 0 0
MDG
12
12
12.50 12.50 12 1,000 0 0 0
MEC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MED
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30.30 30.40 29.70 42,200 0 0 0
MGC
6.8
6.8
7 7.40 6.50 107,800 0 0 0
MGG
28.9
28.9
28.90 28.90 28.90 100 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
38.8
38.8
38.80 38.80 38.80 0 0 0 0
MHC
7.7
7.7
7.79 7.79 7.25 46,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
15.10 16.40 14 800 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
18.2
18.2
18.10 18.40 17.95 139,800 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 300 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MML
25.5
25.5
25.40 25.50 25 28,200 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.8
16.8
16.90 16.90 16.70 14,900 0 0 0
MPT
0.7
0.7
0.60 0.70 0.50 80,000 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
21
21
21 21 21 1,000 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
11.4
11.4
11.30 11.40 11.20 3,949,700 0 0 0
MSH
48.5
48.5
47.80 48.90 47.80 95,600 0 0 0
MSN
76
76
74.20 76 74 4,443,500 0 0 0
MSR
12.7
12.7
12.70 12.80 12.50 182,500 0 0 0
MST
5.1
5.1
5 5.10 5 192,400 0 0 0
MTA
4.6
4.6
4.50 4.60 4.50 12,700 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
5
5.10 5.10 5 4,500 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 3,700 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
19.4
19.4
19 19.50 19 1,900 0 0 0
MVC
9
9
9 9 9 3,600 0 0 0
MVN
37.1
37.1
38 38 37 4,000 0 0 0
MWG
68
68
67.60 68 66.80 8,345,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.2
20.2
20.50 20.75 19.90 405,600 0 0 0
NAG
11.6
11.6
12 12 11.40 600,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.7
17.7
17.75 17.75 17.70 800 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.5
22.5
21.15 22.50 21.05 32,500 0 0 0
NBC
11.4
11.4
11.30 11.40 11.20 12,700 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 2,000 0 0 0
NBP
13
13
13 13 13 200 0 0 0
NBT
17.8
17.8
17.80 17.80 17.80 1,100 0 0 0
NBW
28.3
28.3
28.30 28.30 28.30 0 0 0 0
NCG
10.2
10.2
9.50 10.50 9.50 4,700 0 0 0
NCS
28
28
28 28 28 0 0 0 0
NCT
101.9
101.9
101.70 101.90 101.60 17,000 0 0 0
ND2
36
36
36 36 36 100 0 0 0
NDC
156.7
156.7
156.70 156.70 156.70 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.3
9.3
9.40 9.40 9.20 113,800 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 6.30 10,500 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 100 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 74,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
97
97
93.30 98 93.30 5,900 0 0 0
NFC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
25.8
25.8
26 26.10 25.50 423,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
13.9
13.9
13.95 14 13.80 406,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NHV
0.9
0.9
0.80 0.90 0.80 11,400 0 0 0
NJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
NKG
20.9
20.9
20.70 20.90 20.45 3,923,300 0 0 0
NLG
41.1
41.1
41 41.35 40.75 686,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
23.6
23.6
22.85 23.60 22.80 22,700 0 0 0
NNT
54.3
54.3
53.90 54.30 53.90 300 0 0 0
NO1
7.5
7.5
7.53 7.53 7.41 185,000 0 0 0
NOS
1.1
1.1
1.10 1.30 1.10 1,000 0 0 0
NQB
8
8
8 8 8 0 0 0 0
NQN
13.8
13.8
13.80 13.80 13.80 200 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.6
3.6
3.60 3.70 3.50 197,200 0 0 0
NS2
18
18
18 18 18 1,000 0 0 0
NSC
78.5
78.5
79.20 79.20 78.50 2,800 0 0 0
NSG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NSH
5
5
5.10 5.10 4.90 9,400 0 0 0
NSL
20
20
20 20 20 500 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NT2
19.9
19.9
20 20 19.75 238,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
196.9
196.9
198.50 198.50 192 2,300 0 0 0
NTF
39.9
39.9
39.90 39.90 39.90 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 100 0 0 0
NTL
21.9
21.9
21.60 22.35 21.35 4,180,300 0 0 0
NTP
68.5
68.5
66.50 68.50 65.30 328,100 0 0 0
NTT
6.4
6.4
6.40 6.40 6.40 700 0 0 0
NTW
16
16
16 16 16 0 0 0 0
NUE
9
9
9 9 9 300 0 0 0
NVB
9
9
9.20 9.20 9 138,500 0 0 0
NVL
13
13
12.95 13 12.65 9,061,300 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
8.22 8.25 7.95 11,800 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
OCB
11.6
11.6
11.70 11.70 11.55 886,400 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 53,700 0 0 0
ODE
43.9
43.9
43.70 43.90 43.60 21,700 0 0 0
OGC
4.7
4.7
4.66 4.66 4.55 168,500 0 0 0
OIL
13.9
13.9
14.10 14.20 13.60 2,888,200 0 0 0
ONE
5
5
5 5 5 5,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.3
23.3
23.10 23.50 23.10 4,700 0 0 0
ORS
12.6
12.6
12.50 12.70 12.50 2,254,600 0 0 0
PAC
43.8
43.8
43.10 43.75 43.10 3,900 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
22.7
22.7
22.55 22.70 22.45 371,200 0 0 0
PAP
24.1
24.1
30.40 30.40 24.10 1,600 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 44,200 0 0 0
PAT
89.2
89.2
89.50 89.50 89.10 9,100 0 0 0
PBC
7.3
7.3
7.40 7.50 7.20 59,700 0 0 0
PBP
13.9
13.9
13.50 13.90 13.30 3,500 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 8,400 0 0 0
PC1
28.2
28.2
28.05 28.30 28 1,002,800 0 0 0
PCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PCE
18.5
18.5
18.60 18.60 18.50 1,000 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 300 0 0 0
PCG
4.8
4.8
4.80 4.80 4.80 800 0 0 0
PCH
11.6
11.6
11.70 11.80 11.40 110,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 300 0 0 0
PCT
12.5
12.5
12 12.50 12 8,100 0 0 0
PDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PDC
5.3
5.3
6.20 6.20 5.30 600 0 0 0
PDN
113.5
113.5
113.50 113.50 113 7,100 0 0 0
PDR
21.6
21.6
21.80 21.85 21.35 8,282,600 0 0 0
PDV
15.5
15.5
15.50 15.50 15.30 29,900 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
28.1
28.1
27.50 28.20 27.40 656,300 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 42,100 0 0 0
PGB
16.2
16.2
16.10 16.20 15.90 6,200 0 0 0
PGC
14.7
14.7
14.55 14.85 14.45 35,500 0 0 0
PGD
31.5
31.5
31.95 32 31.50 2,500 0 0 0
PGI
23.9
23.9
23.60 23.90 23.50 1,600 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 42,400 0 0 0
PGS
34
34
34 34 34 0 0 0 0
PGT
3.1
3.1
3.40 3.50 3.10 45,500 0 0 0
PGV
21.6
21.6
21.30 21.60 21.30 17,500 0 0 0
PHC
6.2
6.2
6.20 6.20 5.80 44,300 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
27.6
27.6
28 28 27.20 51,000 0 0 0
PHR
57.1
57.1
57.60 59.50 56.90 172,600 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
32.1
32.1
32.10 32.10 31.70 1,900 0 0 0
PIC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PIT
5.4
5.4
5.60 5.60 5.42 5,100 0 0 0
PIV
3
3
3.20 3.20 3 130,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PLC
26
26
26.40 26.40 25.90 74,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.1
4.1
4 4.20 4 700 0 0 0
PLP
5
5
4.90 5.04 4.90 117,200 0 0 0
PLX
47.0
47.0
45.65 47 45.65 1,277,800 0 0 0
PMB
9.8
9.8
10 10 9.80 14,900 0 0 0
PMC
93.5
93.5
93.90 93.90 85.60 500 0 0 0
PMG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PMS
32
32
32 32 32 600 0 0 0
PMT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PMW
33
33
33 33 33 0 0 0 0
PNC
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99.6
99.6
100 100.60 99.10 1,142,500 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 700 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.2
21.2
21.20 21.20 21 8,300 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POW
13.1
13.1
13.15 13.15 12.80 5,592,800 0 0 0
PPC
12.7
12.7
12.80 12.80 12.60 228,900 0 0 0
PPE
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PPH
29.4
29.4
29.60 29.60 29.40 15,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.5
16.5
16.50 16.50 16.50 100 0 0 0
PPS
12
12
11.90 12 11.90 2,900 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19
19
19 19 19 1,100 0 0 0
PRE
18.6
18.6
18.70 18.70 18.60 1,000 0 0 0
PRO
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 19,800 0 0 0
PSB
7.2
7.2
7.20 7.40 7 64,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.8
12.8
12.70 12.80 12.60 23,400 0 0 0
PSE
10.7
10.7
10.60 10.70 10.60 1,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.2
5.2
5.23 5.30 5.15 326,500 0 0 0
PSI
7.6
7.6
7.50 7.60 7.40 25,200 0 0 0
PSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSP
11
11
9.50 11 9.20 8,300 0 0 0
PSW
8.1
8.1
8.10 8.10 7.90 11,300 0 0 0
PTB
64
64
64 64 63.30 67,700 0 0 0
PTC
5.2
5.2
5.06 5.18 5.05 30,000 0 0 0
PTD
5
5
5 5 5 100 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 100 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
30.6
30.6
30.60 30.60 30.60 3,700 0 0 0
PTL
3.1
3.1
3.15 3.19 3.10 37,500 0 0 0
PTO
16.9
16.9
16.70 16.90 16.70 1,500 0 0 0
PTP
9.6
9.6
9.60 9.60 9.60 3,800 0 0 0
PTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTV
4.8
4.8
4.80 5 4.70 15,600 0 0 0
PTX
15.3
15.3
15.50 15.50 15.30 2,200 0 0 0
PV2
2.4
2.4
2.30 2.40 2.30 2,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
28.50 28.70 28.20 62,500 0 0 0
PVC
12.9
12.9
12.80 13 12.70 390,200 0 0 0
PVD
26.6
26.6
26.40 26.75 26.10 3,236,900 0 0 0
PVE
1.9
1.9
2 2 1.90 1,600 0 0 0
PVG
7.2
7.2
7 7.20 7 39,400 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 2,100 0 0 0
PVI
47
47
46.70 47 46.20 138,900 0 0 0
PVM
15.9
15.9
15.60 15.90 15.60 300 0 0 0
PVO
8
8
7.80 8 7.70 33,600 0 0 0
PVR
0.9
0.9
0.90 1 0.80 41,200 0 0 0
PVS
40.5
40.5
39 40.60 37.30 2,353,800 0 0 0
PVT
28.3
28.3
28 28.35 27.80 1,337,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.40 78,900 0 0 0
PVX
1.9
1.9
1.90 2 1.80 645,600 0 0 0
PVY
2.6
2.6
2.20 2.60 2.20 7,800 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 14,600 0 0 0
PWS
11
11
11 11 11 2,000 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.40 1.40 1.20 2,600 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 3,700 0 0 0
PXL
13
13
13.10 13.20 13 12,900 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 15,000 0 0 0
PXS
3
3
3 3 2.90 113,200 0 0 0
PXT
2.9
2.9
2.90 3 2.90 53,900 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.6
6.6
6.14 6.56 6.06 841,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
36.5
36.5
36.30 36.60 36.30 3,100 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
QNP
38.0
38.0
36.60 38 36.60 800 0 0 0
QNS
47
47
47.50 47.50 47 142,400 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
26
26
29 29 26 600 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
QTP
14.2
14.2
14.70 14.70 14.20 152,800 0 0 0
RAL
142
142
141.50 142 140.90 2,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.5
7.5
5.70 7.50 5.70 4,400 0 0 0
RCC
15
15
15.20 15.20 15 400 0 0 0
RCD
2.7
2.7
2.70 2.70 2.30 5,400 0 0 0
RCL
12
12
12 12 12 0 0 0 0
RDP
2.4
2.4
2.33 2.44 2.33 221,000 0 0 0
REE
65.6
65.6
65 65.90 63.80 932,200 0 0 0
RIC
3.6
3.6
3.70 3.70 3.60 400 0 0 0
RTB
26.4
26.4
26.40 26.40 26.40 2,800 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.1
36.1
36.10 36.10 36.10 0 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 8,300 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
14
14
15.70 15.70 14 1,800 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.8
8.8
8.70 8.80 8.60 14,300 0 0 0
SAB
56.7
56.7
57 57.30 56.70 454,100 0 0 0
SAC
24.5
24.5
24.50 24.50 24.10 6,800 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.55 6.57 6.46 160,400 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
30
30
30.10 30.10 29.80 10,900 0 0 0
SAV
23
23
22 23.45 21.75 848,700 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
31.5
31.5
30.55 31.50 30.55 45,400 0 0 0
SBB
18
18
17.60 18 17.60 22,100 0 0 0
SBD
7.4
7.4
7.40 7.40 7.30 10,500 0 0 0
SBG
15.7
15.7
15.70 15.80 15.55 256,400 0 0 0
SBH
53.9
53.9
53.90 53.90 53.90 0 0 0 0
SBL
7
7
6.80 7 6.80 300 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.30 236,500 0 0 0
SBT
12.6
12.6
12.45 12.55 12.30 743,300 0 0 0
SBV
10.8
10.8
10.20 10.80 10.10 3,600 0 0 0
SC5
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
64.9
64.9
64.60 65 64.60 46,600 0 0 0
SCI
9.8
9.8
9.80 9.90 9.60 30,700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 8,800 0 0 0
SCL
28.5
28.5
28.80 28.80 28.50 16,000 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.8
5.8
5.77 5.77 5.71 1,224,500 0 0 0
SCS
81.6
81.6
82.20 82.20 81.40 89,400 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
5.9
5.9
5.70 5.90 5.70 8,100 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 13,000 0 0 0
SD6
3.1
3.1
2.60 3.10 2.60 11,200 0 0 0
SD7
3.6
3.6
3.50 3.60 3.50 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12 12.20 12 30,300 0 0 0
SDA
5.4
5.4
5.40 5.50 5.30 22,800 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SDD
1.6
1.6
1.60 1.60 1.60 10,900 0 0 0
SDG
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDN
31.5
31.5
31 31.50 30.80 700 0 0 0
SDP
0.9
0.9
0.90 1 0.90 2,500 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
33
33
33 33 33 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SEA
34
34
31.50 34 31.50 3,900 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21.4
21.4
21.40 21.40 21.40 200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 300 0 0 0
SFI
32.8
32.8
32.45 32.75 32.45 2,100 0 0 0
SFN
22
22
20.40 22 20 2,100 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 4,900 0 0 0
SGC
120
120
120 120 120 100 0 0 0
SGD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SGH
31.2
31.2
28 31.20 28 200 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
80.4
80.4
80.10 80.80 80 21,300 0 0 0
SGP
29.3
29.3
28 29.90 27.70 213,300 0 0 0
SGR
39.6
39.6
37.05 39.55 37.05 244,100 0 0 0
SGS
18
18
18 18 18 1,300 0 0 0
SGT
14.5
14.5
14.45 14.75 14.45 80,400 0 0 0
SHA
4.4
4.4
4.38 4.38 4.38 400 0 0 0
SHB
10.4
10.4
10.40 10.45 10.30 12,272,400 0 0 0
SHC
11
11
11 11 11 100 0 0 0
SHE
10.1
10.1
9.90 10.10 9.90 1,400 0 0 0
SHG
2
2
2.10 2.20 2 12,400 0 0 0
SHI
14.7
14.7
14.80 14.80 14.60 120,600 0 0 0
SHN
6.5
6.5
7 7 6.30 400 0 0 0
SHP
35.3
35.3
35.30 35.30 35.25 7,300 0 0 0
SHS
15.6
15.6
15.80 16 15.10 9,799,200 0 0 0
SID
13.4
13.4
13.20 13.40 13.20 4,300 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
10.7
10.7
11.80 11.80 10.70 900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.80 15.90 15.80 68,000 0 0 0
SJE
26.7
26.7
26.70 26.80 26.40 35,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJM
6.1
6.1
5.80 6.10 5.80 900 0 0 0
SJS
70
70
67.20 70 67.10 42,200 0 0 0
SKG
12.7
12.7
12.20 12.90 12.20 555,500 0 0 0
SKH
29
29
29 29 29 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
37
37
37.20 37.20 37 3,300 0 0 0
SLS
201
201
201 205 201 14,500 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 2,500 0 0 0
SMB
38.0
38.0
38 38 37.90 8,800 0 0 0
SMC
10.3
10.3
10.10 10.30 10 550,300 0 0 0
SMN
13
13
13 13 13 200 0 0 0
SMT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SNC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SNZ
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
10
10
10 10 10 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
2.4
2.4
2.30 2.40 2.30 107,200 0 0 0
SPM
11.2
11.2
10.35 11.20 10.35 400 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.70 3.70 3.60 51,300 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 15,000 0 0 0
SRC
31
31
29.10 31 28.50 2,900 0 0 0
SRF
8.9
8.9
9.20 9.50 8.93 47,400 0 0 0
SRT
9.4
9.4
9.40 9.50 9.30 25,300 0 0 0
SSB
18
18
18.55 18.55 18 1,715,300 0 0 0
SSC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
10.90 11 10.90 1,100 0 0 0
SSH
67.1
67.1
67.10 67.40 66.90 57,000 0 0 0
SSI
33.4
33.4
33.10 33.40 32.80 9,538,100 0 0 0
SSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 8,700 0 0 0
ST8
7.9
7.9
7.80 7.89 7.78 114,000 0 0 0
STB
29.9
29.9
29.55 29.90 29.50 8,550,100 0 0 0
STC
18.2
18.2
18.20 18.20 18.20 100 0 0 0
STG
44.5
44.5
43.10 44.45 43.10 1,500 0 0 0
STH
7.1
7.1
7 7.20 7 300 0 0 0
STK
25.3
25.3
25.65 25.65 25 42,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
STW
30.6
30.6
30.60 30.60 30.60 100 0 0 0
SVC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
SVD
2.8
2.8
2.85 2.86 2.84 10,000 0 0 0
SVG
6
6
6 6 6 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
3.1
3.1
3.10 3.10 3.10 2,400 0 0 0
SVT
13.7
13.7
13.50 13.70 13.45 86,000 0 0 0
SWC
29.9
29.9
28.60 31.70 28.60 16,600 0 0 0
SZB
41.4
41.4
40.60 41.40 40.60 2,900 0 0 0
SZC
36.3
36.3
36.65 37.20 36.15 801,500 0 0 0
SZE
12.5
12.5
12.40 12.50 12.20 4,200 0 0 0
SZG
31.9
31.9
31.90 31.90 31.90 100 0 0 0
SZL
42.9
42.9
42.90 42.90 42.50 9,700 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
12.80 12.80 12.60 62,500 0 0 0
TAL
18.1
18.1
18.20 18.20 18.10 4,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40.5
40.5
40.50 40.50 40.50 5,000 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
22.8
22.8
22.80 22.95 22.65 12,161,700 0 0 0
TCD
5.0
5.0
5.06 5.09 5 373,000 0 0 0
TCH
18.3
18.3
18.15 18.25 17.85 5,683,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 400 0 0 0
TCL
35.1
35.1
34.75 35.30 34.70 8,200 0 0 0
TCM
46.8
46.8
46 46.80 45.60 1,523,900 0 0 0
TCO
14.6
14.6
14.60 14.65 14.30 239,600 0 0 0
TCR
3.4
3.4
3.30 3.40 3.30 300 0 0 0
TCT
18.2
18.2
18.10 18.20 18 6,000 0 0 0
TCW
30.6
30.6
30.60 30.60 30.60 8,400 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 100 0 0 0
TDC
11.3
11.3
10.90 11.30 10.80 589,200 0 0 0
TDF
13
13
13 13 13 0 0 0 0
TDG
5.1
5.1
5.19 5.19 4.98 41,400 0 0 0
TDH
2.9
2.9
2.84 2.86 2.79 82,400 0 0 0
TDM
49.2
49.2
49.20 49.60 49.20 1,800 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.5
35.5
36 36.50 35.50 96,500 0 0 0
TDS
11.8
11.8
11.80 11.80 11.50 9,400 0 0 0
TDT
7.1
7.1
7.10 7.10 7 63,500 0 0 0
TDW
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TED
50.6
50.6
50.60 50.60 50.60 0 0 0 0
TEG
8.7
8.7
8.81 8.93 8.68 93,100 0 0 0
TEL
11.3
11.3
11.30 11.30 11.30 2,700 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
25.1
25.1
25.10 25.30 25.10 6,700 0 0 0
TGP
4.3
4.3
4.30 4.30 4.30 200 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
35.8
35.8
35.90 35.90 35.80 1,500 0 0 0
THG
44.7
44.7
44.15 44.90 44.15 20,100 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 800 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 3,000 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.4
12.4
12.40 12.50 12.40 2,900 0 0 0
THU
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TID
24.2
24.2
24.50 24.50 24.20 22,600 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.6
13.6
13.40 13.70 13.20 1,065,600 0 0 0
TIN
11
11
11 11 11 0 0 0 0
TIP
23.2
23.2
23.25 23.25 23 273,100 0 0 0
TIS
6.4
6.4
6.30 6.40 6.20 252,000 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
TJC
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TL4
6.2
6.2
6 6.20 6 146,800 0 0 0
TLD
5.2
5.2
5.13 5.21 5.13 83,500 0 0 0
TLG
53.8
53.8
53 54.50 52.70 372,300 0 0 0
TLH
5.7
5.7
5.65 5.70 5.63 294,900 0 0 0
TLI
4.1
4.1
4.10 4.10 4.10 100 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
69.5
69.5
69.60 69.60 69.10 6,800 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TMG
46.8
46.8
46.80 46.80 46.80 100 0 0 0
TMP
68.3
68.3
68.20 68.30 65.20 2,800 0 0 0
TMS
51.4
51.4
51.40 51.40 51.40 100 0 0 0
TMT
7.3
7.3
7.39 7.39 7.15 13,000 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
11.2
11.2
11.15 11.15 11 3,200 0 0 0
TNA
4.2
4.2
4.42 4.42 4.01 37,700 0 0 0
TNB
8.7
8.7
8.70 8.70 8.70 900 0 0 0
TNC
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TNG
26.6
26.6
26 26.60 25.80 2,660,600 0 0 0
TNH
24
24
24.10 24.25 23.70 574,200 0 0 0
TNI
2.4
2.4
2.37 2.38 2.34 88,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
TNS
5.2
5.2
4.70 5.20 4.70 200,900 0 0 0
TNT
4.4
4.4
4.28 4.40 4.28 84,600 0 0 0
TNW
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TOP
1.3
1.3
1.20 1.30 1.20 16,700 0 0 0
TOS
59.8
59.8
59 60 59 4,200 0 0 0
TOT
18.2
18.2
18.20 18.20 18.20 100 0 0 0
TOW
20
20
20 20 20 100 0 0 0
TPB
17.7
17.7
17.65 17.90 17.55 7,407,100 0 0 0
TPC
6.3
6.3
6.30 6.30 6.30 1,800 0 0 0
TPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
77.9
77.9
77.90 77.90 77.90 300 0 0 0
TRC
39.3
39.3
39.30 39.30 39.30 500 0 0 0
TRS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.1
5.1
5.70 5.70 5.10 33,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47
47
47.20 47.20 47 3,900 0 0 0
TSC
2.6
2.6
2.68 2.68 2.60 222,400 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 800 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 0 0 0 0
TST
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTA
10.9
10.9
11 11.25 10.90 840,100 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
60
60
67.50 67.50 60 8,400 0 0 0
TTE
14
14
14 14 14 100 0 0 0
TTF
3.5
3.5
3.50 3.50 3.44 367,400 0 0 0
TTG
12.1
12.1
12.10 12.10 12.10 500 0 0 0
TTH
2.9
2.9
2.90 3 2.80 355,000 0 0 0
TTL
8.2
8.2
7.20 8.20 7.20 1,100 0 0 0
TTN
14.6
14.6
14.60 14.60 14.30 73,800 0 0 0
TTP
88.5
88.5
87.30 88.50 87.30 700 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
33.3
33.3
33.20 33.30 33.20 200 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
22
22
22 22 21.70 11,900 0 0 0
TV2
31
31
30.75 31.50 30.50 212,700 0 0 0
TV3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TV4
14.1
14.1
14.10 14.20 14.10 6,800 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
9.4
9.4
9.54 9.56 9.36 370,300 0 0 0
TVC
10.2
10.2
10.10 10.20 10 304,300 0 0 0
TVD
12.5
12.5
12.40 12.50 12.20 16,700 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9.3
9.3
9.20 9.30 8.90 675,900 0 0 0
TVS
23.6
23.6
23.45 23.60 23.10 533,800 0 0 0
TVT
16
16
16.10 16.10 16 400 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4
4
4.20 4.20 3.80 108,500 0 0 0
TYA
13.0
13.0
12.70 12.95 12.50 2,400 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
37.7
37.7
37.70 37.70 37.70 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.6
7.6
7.40 7.60 7.40 9,900 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8
8
8 8 8 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 200 0 0 0
V12
11.5
11.5
11.50 11.50 11.50 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.4
6.4
6.50 6.50 6 3,500 0 0 0
VAB
9.5
9.5
9.30 9.80 9.30 1,089,300 0 0 0
VAF
13
13
13 13 13 0 0 0 0
VAV
43.5
43.5
43.50 43.50 43.50 800 0 0 0
VBB
9.8
9.8
9.90 9.90 9.80 2,900 0 0 0
VBC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VC1
10
10
10.30 10.30 10 700 0 0 0
VC2
7.9
7.9
7.90 7.90 7.70 43,500 0 0 0
VC3
29.2
29.2
29.20 29.30 28.70 379,700 0 0 0
VC5
0.9
0.9
0.80 0.90 0.80 900 0 0 0
VC6
22.5
22.5
24 25 22.50 3,100 0 0 0
VC7
8.9
8.9
9 9.10 8.90 154,600 0 0 0
VC9
4.5
4.5
4.50 4.50 4.20 3,400 0 0 0
VCA
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCB
90.2
90.2
90.20 90.80 89.80 784,800 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
244.9
244.9
254.50 254.50 232.70 5,600 0 0 0
VCG
19
19
18.95 19.25 18.95 2,375,200 0 0 0
VCI
45.5
45.5
44.90 45.50 44.50 3,653,800 0 0 0
VCM
20
20
20 20 20 0 0 0 0
VCP
22.9
22.9
22.80 22.90 22.50 8,600 0 0 0
VCR
24.7
24.7
24.70 24.70 24.70 200 0 0 0
VCS
65.2
65.2
64.60 65.40 64.60 86,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29
29
29.10 29.10 29 1,100 0 0 0
VCX
5
5
5 5 5 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
17
17
17 17 17 0 0 0 0
VDP
34.3
34.3
34.30 34.30 34.30 1,000 0 0 0
VDS
20.8
20.8
20.50 20.80 20.20 1,361,400 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.8
3.8
4 4 3.60 14,700 0 0 0
VE3
8.8
8.8
9 9 8 2,700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 63,400 0 0 0
VEA
43.9
43.9
44.30 44.30 43.60 450,600 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 2,000 0 0 0
VEF
238
238
238.50 243 237 8,800 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 100 0 0 0
VET
22.2
22.2
22.10 22.30 22 2,000 0 0 0
VFC
109.3
109.3
109.30 109.30 109.30 1,500 0 0 0
VFG
70.7
70.7
70.80 70.80 70.20 4,500 0 0 0
VFR
12.2
12.2
12.10 12.20 12.10 500 0 0 0
VGC
42.7
42.7
42.50 42.75 42.15 702,300 0 0 0
VGG
41.8
41.8
43.80 43.90 41.80 16,200 0 0 0
VGI
63.5
63.5
64.50 64.50 62.10 984,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28
28
28 28 27.50 2,600 0 0 0
VGR
57.8
57.8
58.30 58.30 57.80 4,700 0 0 0
VGS
35.2
35.2
35.80 35.80 34.90 809,100 0 0 0
VGT
14.5
14.5
14.30 14.50 14.10 1,053,400 0 0 0
VGV
28.5
28.5
29.90 30 28.50 2,900 0 0 0
VHC
70.4
70.4
71.50 71.80 70.10 870,000 0 0 0
VHD
8
8
8 8 8 1,000 0 0 0
VHE
3
3
3.10 3.10 3 40,500 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.5
1.5
1.60 1.70 1.50 583,500 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 200 0 0 0
VHL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VHM
43.9
43.9
44 44 43.25 10,230,400 0 0 0
VIB
18.1
18.1
18.20 18.25 18.10 2,085,200 0 0 0
VIC
44.7
44.7
45.35 45.35 44.60 2,501,900 0 0 0
VID
5.5
5.5
5.40 5.50 5.40 17,100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.8
17.8
17.40 17.80 17 8,300 0 0 0
VIG
6.8
6.8
6.80 6.80 6.70 74,700 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
20
20
20 20 20 300 0 0 0
VIN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VIP
12.7
12.7
12.75 12.85 12.55 138,900 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
16.8
16.8
16.80 16.80 16.80 11,200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.8
11.8
11.90 11.95 11.65 17,922,300 0 0 0
VJC
103.8
103.8
104 104.80 102.90 772,000 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
39.2
39.2
38.20 39.20 38 711,300 0 0 0
VLC
19.2
19.2
19.10 19.30 19 142,600 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 100 0 0 0
VLG
8.9
8.9
9 9 8.90 4,400 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
25
25
21.50 25 21.50 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.7
6.7
6.40 6.70 6.40 700 0 0 0
VMD
18.1
18.1
17.80 18.40 17.80 600 0 0 0
VMG
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VMT
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VNA
17.6
17.6
17.60 17.60 17.60 8,700 0 0 0
VNB
11.2
11.2
11.20 11.30 11 22,200 0 0 0
VNC
40.7
40.7
40.50 41.10 40.50 4,200 0 0 0
VND
15.2
15.2
15.25 15.40 15.15 9,007,900 0 0 0
VNE
4.3
4.3
4.47 4.47 4.28 37,400 0 0 0
VNF
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VNG
8.3
8.3
8.45 8.79 8.30 7,900 0 0 0
VNH
1.6
1.6
1.60 1.70 1.50 44,000 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
17.0
17.0
16.80 16.95 16.75 5,400 0 0 0
VNM
75.4
75.4
74.90 75.50 74.80 3,641,800 0 0 0
VNP
11
11
11 11 11 117,600 0 0 0
VNR
26
26
26 26 25.80 6,300 0 0 0
VNS
10.4
10.4
10.35 10.35 10.30 2,400 0 0 0
VNT
31.7
31.7
31.70 31.70 31.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
VNZ
480
480
520 520 437.80 15,100 0 0 0
VOC
18.9
18.9
18.40 18.90 18.40 500 0 0 0
VOS
16.6
16.6
16.45 16.55 16.25 943,500 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
VPB
18.5
18.5
18.30 18.45 18.20 15,016,900 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
28
28
27.20 28 26.90 1,200 0 0 0
VPG
13.4
13.4
13.30 13.40 13 506,500 0 0 0
VPH
9
9
9.05 9.14 8.92 118,300 0 0 0
VPI
57.4
57.4
57.10 57.40 56.80 999,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.9
12.9
12.90 13.20 12.90 1,500 0 0 0
VRC
8.3
8.3
8.40 8.40 8.02 5,200 0 0 0
VRE
20.1
20.1
19.75 20.10 19.40 11,269,400 0 0 0
VRG
25.9
25.9
26.10 26.20 25.60 15,000 0 0 0
VSA
23.3
23.3
23.60 23.60 23.30 500 0 0 0
VSC
18.6
18.6
18.55 18.65 18.45 2,304,900 0 0 0
VSE
6.7
6.7
7 7 6.70 2,400 0 0 0
VSF
32
32
31.90 32 31.90 3,400 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
50.2
50.2
49 50.30 47 31,700 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
19.7
19.7
18.10 21 17.90 3,100 0 0 0
VSN
19.4
19.4
19.20 19.40 19.20 3,200 0 0 0
VST
2.9
2.9
2.90 2.90 2.80 22,300 0 0 0
VTA
3.7
3.7
3.20 3.80 3.10 10,900 0 0 0
VTB
10.3
10.3
10.20 10.25 10.20 200 0 0 0
VTC
8.4
8.4
8.40 8.50 8.40 2,400 0 0 0
VTD
8.8
8.8
8.60 8.90 8.60 86,300 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
59.5
59.5
59.90 60.80 58 18,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.20 13.30 13.10 186,800 0 0 0
VTP
75.2
75.2
74.50 75.20 74 273,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.9
21.9
21.70 22 21.50 2,900 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.7
4.7
4.60 4.70 4.60 21,200 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
14.80 15.70 14.70 736,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VW3
10.8
10.8
10.80 10.80 10.80 200 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
WCS
261.1
261.1
260 261.10 260 200 0 0 0
WSB
50.9
50.9
51.40 51.40 50 1,300 0 0 0
WSS
4.8
4.8
4.80 4.80 4.80 16,900 0 0 0
WTC
13.1
13.1
13 13.10 13 2,200 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 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
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
XPH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.8
10.8
10.80 10.80 10.80 300 0 0 0
YEG
9.1
9.1
9.19 9.19 9.08 358,700 0 0 0
YTC
41.4
41.4
41.40 41.40 41.40 200 0 0 0
^HASTC
234.7
234.7
234.96 235.06 232.25 43,796,661 0 0 0
^UPCOM
93.4
93.4
93.47 93.80 92.96 33,404,515 0 0 0
^VN30
1,315.4
1,315.4
1,309.61 1,315.63 1,304.78 184,683,500 0 0 0
^VNINDEX
1,274.0
1,274.0
1,268.26 1,274.44 1,262.94 514,936,954 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |