DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/09/2024

NGÀY: [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 13/09 ]    [ 12/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 06/09 ]    [ 05/09 ]    [ 04/09 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 10/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34
34
34.20 34.20 34 1,700 0 0 0
AAA
9.7
9.7
9.80 9.85 9.71 2,438,300 0 0 0
AAH
3.8
3.8
3.90 4 3.80 1,999,200 0 0 0
AAM
7
7
6.81 7 6.81 400 0 0 0
AAS
7.2
7.2
7.20 7.30 7.10 289,200 0 0 0
AAT
3.9
3.9
3.99 4.04 3.87 48,100 0 0 0
AAV
6.4
6.4
6.30 6.40 6.20 604,200 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 455,300 0 0 0
ABC
11.5
11.5
11.60 11.60 11.30 52,100 0 0 0
ABI
25.3
25.3
25.70 25.80 25.30 3,600 0 0 0
ABR
11.9
11.9
11.90 11.90 11.90 100 0 0 0
ABS
4.3
4.3
4.23 4.27 4.20 290,600 0 0 0
ABT
41.8
41.8
41.15 41.80 41.15 200 0 0 0
ABW
8.7
8.7
8.90 8.90 8.70 30,400 0 0 0
ACB
24.3
24.3
24.45 24.55 24.10 6,133,500 0 0 0
ACC
13.9
13.9
13.80 13.85 13.75 4,100 0 0 0
ACE
34.5
34.5
33.90 34.50 33.30 700 0 0 0
ACL
12.1
12.1
11.95 12.15 11.75 44,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 0 0 0 0
ACV
106.5
106.5
106 106.60 106 185,400 0 0 0
ADC
20.2
20.2
20 20.20 20 300 0 0 0
ADG
12.8
12.8
12.40 12.80 12.10 5,200 0 0 0
ADS
10.1
10.1
10.20 10.20 10 185,000 0 0 0
AFX
7.9
7.9
7.70 8 7.70 66,400 0 0 0
AG1
9.4
9.4
9.40 9.40 9.40 100 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.8
16.8
17.10 17.30 16.80 312,700 0 0 0
AGM
3.0
3.0
2.85 3.04 2.85 237,100 0 0 0
AGP
40
40
40 40 39.80 1,200 0 0 0
AGR
17.8
17.8
18.10 18.25 17.60 861,200 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 0 0 0 0
ALV
6.3
6.3
6 6.60 6 37,800 0 0 0
AMC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
AME
5.5
5.5
5.50 5.50 5.50 100 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10
10
10 10 9.70 52,200 0 0 0
AMV
3
3
3 3.10 2.90 150,200 0 0 0
ANT
17.7
17.7
17.20 17.80 17.20 12,400 0 0 0
ANV
32
32
31.60 32.30 31.60 821,100 0 0 0
APF
58.5
58.5
58.60 59 58.50 8,400 0 0 0
APG
10.6
10.6
11.05 11.05 10.35 122,500 0 0 0
APH
6.5
6.5
6.70 6.71 6.52 2,152,800 0 0 0
API
7.9
7.9
8.30 8.40 7.60 1,862,000 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.5
5.5
6.10 6.10 5.50 2,000 0 0 0
APS
6.9
6.9
7 7.10 6.80 592,400 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.4
19.4
19.35 19.35 19.35 0 0 0 0
ASM
9.0
9.0
9.15 9.16 8.98 1,027,700 0 0 0
ASP
4.2
4.2
4.23 4.23 4.14 7,800 0 0 0
AST
56
56
56.50 56.50 56 23,700 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
55.8
55.8
55.80 55.80 55.80 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
11.7
11.7
11.80 11.90 11.70 5,200 0 0 0
BAF
19.1
19.1
18.60 19.45 18.50 10,902,900 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
40
40
40 40 40 0 0 0 0
BBC
51
51
51 51 51 0 0 0 0
BBH
10.4
10.4
10.40 10.40 10.40 100 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BCA
12.4
12.4
12 12.50 12 11,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8 7.90 66,400 0 0 0
BCE
5.7
5.7
5.75 5.75 5.70 8,700 0 0 0
BCF
39.7
39.7
36.70 39.80 36.70 13,300 0 0 0
BCG
6.4
6.4
6.45 6.55 6.36 4,346,400 0 0 0
BCM
71.5
71.5
71.50 72 70.60 450,600 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
5
5.10 5.10 4.90 1,595,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35.7
35.7
35.80 35.80 35.20 2,100 0 0 0
BDT
8.2
8.2
8.30 8.30 8.20 42,100 0 0 0
BDW
26
26
26 26 26 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
43.9
43.9
45.10 45.30 43.50 368,400 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 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 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 0 0 0 0
BIC
32.0
32.0
33.53 33.53 32.00 158,800 0 0 0
BID
48.5
48.5
49.30 49.30 48.45 2,399,900 0 0 0
BIG
7.3
7.3
7.20 7.30 7.10 8,900 0 0 0
BIO
20
20
20 20 20 500 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BKG
3.6
3.6
3.65 3.65 3.60 1,125,500 0 0 0
BLI
10.3
10.3
10.40 10.40 10 34,300 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.2
41.2
41 41.90 41 3,100 0 0 0
BMC
19.5
19.5
20 20.05 19.50 45,500 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 800 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.4
23.4
23.30 23.80 23.30 215,000 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMN
8.2
8.2
8.30 8.30 8.20 800 0 0 0
BMP
106.8
106.8
102.80 108 102.80 552,100 0 0 0
BMS
8.2
8.2
8.30 8.30 8 47,700 0 0 0
BMV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BNA
12.3
12.3
12.80 12.90 12.30 120,800 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 70,200 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 0 0 0 0
BRC
12.5
12.5
12.75 12.75 12.50 7,300 0 0 0
BRR
17.7
17.7
17.50 17.70 17.50 1,300 0 0 0
BRS
25
25
25 25 25 0 0 0 0
BSA
23.1
23.1
22.20 23.20 22.20 6,700 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 1,800 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
46.6
46.6
48 48.35 46.25 1,041,000 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
20.5
20.5
20.60 20.60 20.50 4,300 0 0 0
BSR
23.3
23.3
23.50 23.60 23 5,456,300 0 0 0
BST
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BT1
13.3
13.3
13.30 13.30 13.30 0 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
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
BTH
35.5
35.5
40 40 35.50 200 0 0 0
BTN
2.6
2.6
2.50 2.60 2.50 20,600 0 0 0
BTP
12.8
12.8
12.80 12.85 12.80 2,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 500 0 0 0
BTT
38.9
38.9
38.90 38.90 38.90 600 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BTW
57.6
57.6
48.60 58 48.60 2,300 0 0 0
BVB
11.2
11.2
11.20 11.30 11.10 599,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.3
43.3
44 44 43.10 1,194,600 0 0 0
BVL
10.4
10.4
9.40 10.40 9.40 6,900 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
38.7
38.7
39.50 39.60 38.60 696,300 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.5
45.5
46 46.30 45 376,700 0 0 0
BWS
32.6
32.6
33.20 33.20 32.60 8,200 0 0 0
BXH
15.3
15.3
15.35 15.35 15.35 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 500 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.40 17.50 17 35,000 0 0 0
C47
5.8
5.8
5.70 5.90 5.70 26,100 0 0 0
C4G
8.9
8.9
8.90 9 8.80 290,500 0 0 0
C69
8.1
8.1
7.90 8.40 7.80 548,100 0 0 0
C92
3.3
3.3
3.60 3.60 3.30 7,200 0 0 0
CAB
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
48.8
48.8
48.60 49 48.40 42,000 0 0 0
CAR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CAT
17.9
17.9
17.90 18 17.80 3,800 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
35.8
35.8
35.20 36 35.20 18,700 0 0 0
CC1
13.3
13.3
13.40 13.40 13.30 9,400 0 0 0
CC4
15
15
11.60 15 11.60 41,100 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CCL
8.6
8.6
8.94 8.94 8.56 599,700 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
13.4
13.4
12.50 13.40 12.50 200 0 0 0
CCT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.9
17.9
17.90 18 17.75 478,800 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
14.5
14.5
12.70 14.50 12.70 200 0 0 0
CDN
30.2
30.2
30 30.20 29.50 4,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.10 10.60 9.10 4,800 0 0 0
CDR
12.9
12.9
13 13 12.90 4,100 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.4
15.4
14.40 16.20 14.40 8,955,000 0 0 0
CET
5.4
5.4
5.50 5.50 5.40 300 0 0 0
CFM
7.8
7.8
7.90 7.90 7.80 800 0 0 0
CFV
21.9
21.9
22 22 21.90 600 0 0 0
CGV
3.1
3.1
3.10 3.10 3 5,400 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
33.5
33.5
33.65 33.65 33.40 67,300 0 0 0
CHS
11.1
11.1
11.60 11.60 10.68 6,100 0 0 0
CI5
7.9
7.9
7.90 7.90 7.90 0 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 0 0 0 0
CIG
5.3
5.3
5.42 5.45 5.30 45,500 0 0 0
CII
15.1
15.1
15.35 15.45 15 2,612,600 0 0 0
CIP
3
3
3 3 3 100 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
48.2
48.2
49.54 49.54 47.55 11,200 0 0 0
CKD
24
24
25.40 25.40 24 4,000 0 0 0
CKG
25
25
24.90 25.10 24.80 185,200 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44
44
44 44 43.80 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.30 22.90 21.90 7,600 0 0 0
CLL
38.5
38.5
38.90 38.90 38.50 3,800 0 0 0
CLM
75
75
76.50 76.50 75 1,100 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.4
15.4
15.60 15.70 15.30 70,600 0 0 0
CMC
7
7
7 7 7 300 0 0 0
CMD
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CMF
290
290
290 290 290 500 0 0 0
CMG
49.5
49.5
50.90 51.30 49.50 587,900 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
7 7.10 6.90 17,200 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
8.1
8.1
9 9.20 8.10 426,100 0 0 0
CMT
13.5
13.5
13.50 13.50 13 11,600 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 0 0 0 0
CMX
8.1
8.1
8.01 8.29 8 361,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
30 32.90 30 2,900 0 0 0
CNG
35
35
36 36 34.95 281,700 0 0 0
CNN
47.3
47.3
47.30 47.30 47.30 0 0 0 0
CNT
16.3
16.3
16.20 16.50 16.10 16,200 0 0 0
COM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.9
17.9
17.90 17.90 17.90 0 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
27.8
27.8
27.80 27.80 27.80 2,700 0 0 0
CQT
8.5
8.5
8.60 8.60 8.50 3,100 0 0 0
CRC
6.7
6.7
6.48 6.86 6.48 315,100 0 0 0
CRE
6.9
6.9
7.04 7.17 6.92 69,200 0 0 0
CSC
28.3
28.3
28.30 28.40 28.10 86,100 0 0 0
CSI
29
29
30.30 31 29 58,800 0 0 0
CSM
12.2
12.2
12.45 12.45 12.20 185,100 0 0 0
CST
25.7
25.7
26 26 25.70 89,400 0 0 0
CSV
38.5
38.5
38.40 39.20 38 1,760,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.6
19.6
19.60 19.60 19.60 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61
61
62.10 62.70 60.80 385,500 0 0 0
CTF
29.5
29.5
29.85 29.90 29.10 182,300 0 0 0
CTG
35.0
35.0
35.40 35.55 34.80 7,474,100 0 0 0
CTI
15.4
15.4
15.40 15.50 15.20 112,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36
36
32.80 36 32.80 366,900 0 0 0
CTR
123.1
123.1
125.30 125.30 123.10 145,500 0 0 0
CTS
37.9
37.9
38.95 39 37.80 1,853,400 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
31
31
31 31 31 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.6
26.6
26.60 26.60 26.60 600 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
39.9
39.9
41.20 41.20 39.90 45,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.2
20.2
19 20.20 19 1,300 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
3.2
3.2
3.20 3.25 3.19 33,000 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 100 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
29.6
29.6
29.20 30.60 29.10 15,862,900 0 0 0
DBD
40.9
40.9
40.90 41 40.75 16,400 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
12.7
12.7
12.60 12.65 12.50 24,000 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 0 0 0 0
DC4
10.9
10.9
11.05 11.15 10.75 333,400 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
25.8
25.8
25.70 26 25.40 104,000 0 0 0
DCM
37
37
37.40 37.80 37 4,113,000 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 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 200,500 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.7
7.7
7.80 7.80 7.40 17,900 0 0 0
DDV
17.4
17.4
17.80 17.80 17.30 676,000 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DFF
2.2
2.2
2.40 2.40 2.20 347,100 0 0 0
DGC
113
113
113.10 113.80 111.90 1,419,800 0 0 0
DGT
6.6
6.6
6.80 6.80 6.50 251,600 0 0 0
DGW
47.6
47.6
47.76 48.06 47.45 1,768,000 0 0 0
DHA
40.3
40.3
40.85 40.85 40.25 24,200 0 0 0
DHB
8.9
8.9
8.60 8.90 8.60 2,000 0 0 0
DHC
36.9
36.9
37.70 37.70 36.85 126,400 0 0 0
DHD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
DHG
107
107
107 108 107 44,500 0 0 0
DHM
8.7
8.7
8.68 8.68 8.60 24,700 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DHT
69.4
69.4
68.90 69.50 68.60 54,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DIG
22.5
22.5
22.50 22.60 21.70 13,617,000 0 0 0
DIH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.9
6.9
6.90 7.10 6.70 760,600 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.79 1.82 1.75 439,800 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 25 200 0 0 0
DMC
70.4
70.4
70.39 70.39 70.39 200 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
6
6
6.10 6.10 6 560,000 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNC
66.5
66.5
66.50 66.50 66.50 1,000 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 100 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
36.5
36.5
36.70 36.70 36.50 4,300 0 0 0
DOC
10
10
10 10 10 80,200 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
36.5
36.5
37 37 34.10 5,300 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.9
63.9
63.20 64 63.20 1,400 0 0 0
DPG
53.6
53.6
53.90 54.80 53 1,025,800 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.0
35.0
35.70 35.70 34.90 2,856,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.6
40.6
41.20 41.30 40.50 295,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.75 13.75 13.45 15,800 0 0 0
DRC
32.7
32.7
33.30 33.30 32.60 216,400 0 0 0
DRG
8.4
8.4
8.50 8.50 8.40 700 0 0 0
DRH
2.0
2.0
2.01 2.15 2.01 568,200 0 0 0
DRI
10.8
10.8
10.80 11 10.60 404,300 0 0 0
DRL
63.2
63.2
63.20 63.20 63.20 2,900 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSC
21.8
21.8
22 22.30 21.30 58,500 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
54.8
54.8
55 55.10 54.80 3,100 0 0 0
DSP
10.8
10.8
9.80 12.60 9.80 1,400 0 0 0
DST
3
3
2.90 3 2.90 11,700 0 0 0
DTA
3.9
3.9
3.96 3.96 3.76 2,600 0 0 0
DTB
12
12
12 12 12 10,000 0 0 0
DTC
4.9
4.9
4.80 4.90 4.60 7,000 0 0 0
DTD
24.5
24.5
22.50 25.30 22.50 597,000 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
15.2
15.2
15.20 15.20 15.20 100 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 9,000 0 0 0
DTK
13.3
13.3
13.30 13.30 13.30 200 0 0 0
DTL
12.4
12.4
12.40 12.40 12.40 1,200 0 0 0
DTP
173
173
173 173 173 100 0 0 0
DTT
18
18
18 18 18 100 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
9.9
9.9
10.10 10.20 9.90 664,400 0 0 0
DVN
25.7
25.7
26 26 25.40 134,400 0 0 0
DVP
73.1
73.1
74 74 73.10 9,300 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 2,700 0 0 0
DWC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
DWS
13.9
13.9
13.90 13.90 13.90 6,900 0 0 0
DXG
14.8
14.8
15.55 15.60 14.75 19,866,900 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DXP
11.3
11.3
11.60 11.60 11.30 44,700 0 0 0
DXS
5.8
5.8
5.88 5.91 5.73 605,000 0 0 0
DXV
3.8
3.8
3.73 3.75 3.73 4,700 0 0 0
E12
6
6
6 6 6 500 0 0 0
E29
7.3
7.3
7.30 7.30 7.30 0 0 0 0
EBS
11.4
11.4
10.40 11.90 10.40 4,200 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
18.3
18.3
18.35 18.40 18.25 4,185,900 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
26.9
26.9
27 27 26.90 500 0 0 0
EIN
3
3
3 3 3 4,200 0 0 0
ELC
23.2
23.2
23.30 23.40 22.95 345,800 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
27.4
27.4
27.40 27.40 27.40 200 0 0 0
EPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
EVE
11.5
11.5
11.60 11.60 11.40 25,800 0 0 0
EVF
11.5
11.5
11.75 11.75 11.30 3,934,900 0 0 0
EVG
6.8
6.8
7.10 7.10 6.74 1,589,600 0 0 0
EVS
6.3
6.3
6.30 6.40 6.10 59,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.30 3.49 3.29 25,900 0 0 0
FCN
12.6
12.6
12.75 12.80 12.50 315,200 0 0 0
FCS
8.5
8.5
8.20 8.50 8.20 200 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 200 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
14
14.10 14.10 14 6,100 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.4
6.4
6.44 6.44 6.35 156,800 0 0 0
FIT
4.2
4.2
4.23 4.24 4.14 440,400 0 0 0
FMC
46.8
46.8
46.80 47 46.70 24,100 0 0 0
FOC
87.8
87.8
88 88.90 85.90 58,000 0 0 0
FOX
89.6
89.6
91.40 91.80 89.60 46,800 0 0 0
FPT
130
130
131 131 129.60 4,195,100 0 0 0
FRC
24
24
24 24 24 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
181
181
181.90 182.20 180.30 323,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
42
42
42 42 42 900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
42.1
42.1
43.60 43.60 42.10 3,344,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7.10 6.90 106,700 0 0 0
GAS
76.5
76.5
76.99 77.53 75.99 1,905,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
21 21 21 0 0 0 0
GDA
27.8
27.8
28.30 28.50 27.50 130,000 0 0 0
GDT
28.4
28.4
28.25 28.40 28.20 19,600 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 800 0 0 0
GEE
33.0
33.0
33.40 33.40 32.75 6,500 0 0 0
GEG
11.6
11.6
11.75 11.75 11.50 1,092,600 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
21.20 21.20 20.70 4,907,300 0 0 0
GGG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
29.90 29.90 29.80 6,100 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
GIL
28.7
28.7
29.20 29.20 28.50 114,900 0 0 0
GKM
35
35
34 35 33.30 32,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29.5
29.5
29.50 29.50 29.50 0 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.4
8.4
8.22 8.40 8.22 700 0 0 0
GMD
77.3
77.3
77.20 77.80 77.20 1,048,000 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GPC
5
5
5.10 5.10 5 56,900 0 0 0
GSM
22.9
22.9
21.20 22.90 21.20 2,000 0 0 0
GSP
13
13
12.95 13 12.70 127,900 0 0 0
GTA
10.5
10.5
10.50 10.50 10.50 3,100 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
34.1
34.1
34.60 34.85 33.90 1,778,700 0 0 0
GVT
76
76
76 76 76 0 0 0 0
H11
5.1
5.1
4.60 5.10 4.60 3,800 0 0 0
HAC
11.6
11.6
12 12 11.60 700 0 0 0
HAD
16
16
16 16 16 0 0 0 0
HAF
17
17
17 18.30 17 20,000 0 0 0
HAG
10.7
10.7
10.45 10.90 10.40 9,858,900 0 0 0
HAH
39.6
39.6
40 40 39.50 1,462,900 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.9
10.9
10.80 10.90 10.80 1,200 0 0 0
HAP
4.2
4.2
4.34 4.34 4.22 36,300 0 0 0
HAR
3.6
3.6
3.63 3.70 3.60 80,000 0 0 0
HAS
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
HAT
47
47
47 47 47 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
17
17
17.15 17.30 16.80 656,100 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
5.10 5.10 5.10 0 0 0 0
HBS
8.2
8.2
8.30 8.40 8.10 132,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
13
13
13.10 13.10 12.90 17,800 0 0 0
HCD
10.2
10.2
10.20 10.20 10 65,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
29.30 29.35 28.35 11,805,100 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.2
19.2
20.80 20.80 19.20 7,400 0 0 0
HD6
14.1
14.1
14 14.50 14 5,300 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 3.60 6,000 0 0 0
HDB
26.3
26.3
26.60 26.60 26.10 6,282,900 0 0 0
HDC
24.3
24.3
24.52 24.61 24.17 815,200 0 0 0
HDG
28.1
28.1
28.80 28.80 28 4,435,100 0 0 0
HDM
33
33
32.90 33 32.90 5,200 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
14.7
14.7
14.72 14.72 14.72 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
10.7
10.7
10.70 10.70 10.70 100 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
8
8 8.10 8 9,300 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
74.1
74.1
77.50 77.60 74.10 700 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
9.69 9.75 9.10 142,800 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.9
8.9
8.88 8.88 8.60 1,369,200 0 0 0
HHV
11.8
11.8
12.20 12.20 11.80 5,405,500 0 0 0
HID
2.7
2.7
2.73 2.73 2.67 27,800 0 0 0
HIG
10.2
10.2
10.30 10.30 10.20 2,200 0 0 0
HII
4.9
4.9
4.94 4.94 4.79 128,800 0 0 0
HIO
10.6
10.6
10.50 10.80 10.20 505,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
HJS
33.0
33.0
31.23 33.00 30.64 2,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9
9
9 9 9 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
257.3
257.3
257.30 257.30 257.30 0 0 0 0
HLC
13.4
13.4
13.40 13.40 13.40 500 0 0 0
HLD
26.3
26.3
26.50 26.50 26.10 14,100 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
11.0
11.0
11.03 11.03 10.89 19,700 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HMR
8.4
8.4
8.70 8.80 8.30 98,600 0 0 0
HMS
32
32
32.30 32.90 32 22,100 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.7
13.7
13.80 13.80 13.70 34,900 0 0 0
HNF
29.8
29.8
29.80 29.80 29.80 0 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 0 0 0 0
HNM
8.6
8.6
8.90 8.90 8.60 99,900 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 1,400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
26.1
26.1
26.10 26.10 26.10 100 0 0 0
HPG
25.2
25.2
25.75 25.85 25.15 15,019,200 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
75
75
72.50 77 72 7,300 0 0 0
HPT
20.9
20.9
20.90 20.90 20.90 1,700 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
5.2
5.2
5.29 5.29 5.13 1,618,200 0 0 0
HQC
3.5
3.5
3.51 3.53 3.44 2,099,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
38.7
38.7
38.70 38.70 38.70 100 0 0 0
HRT
11.3
11.3
11 11.30 10.20 21,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.1
20.1
20.75 20.75 19.95 8,315,100 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
4.5
4.5
4.50 4.54 4.49 64,400 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.80 3.80 3.50 44,100 0 0 0
HT1
11.9
11.9
12 12 11.80 416,200 0 0 0
HTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HTE
4.3
4.3
4.20 4.30 4 1,700 0 0 0
HTG
42.5
42.5
42.80 42.90 42.50 16,200 0 0 0
HTI
16.0
16.0
15.95 15.95 15.90 33,300 0 0 0
HTL
18.5
18.5
18.90 18.90 18.50 1,400 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HTN
9.6
9.6
9.93 10 9.56 273,000 0 0 0
HTP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.6
9.6
9.58 9.58 9.58 0 0 0 0
HU1
6.6
6.6
6.59 6.59 6.59 100 0 0 0
HU4
12.8
12.8
12.80 12.80 12 66,500 0 0 0
HU6
6.7
6.7
7.20 7.20 6.70 33,900 0 0 0
HUB
17.5
17.5
17.50 17.55 17.45 21,200 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
HUT
16.4
16.4
16.60 16.80 16.40 1,370,200 0 0 0
HVA
6.3
6.3
6.70 6.70 6.10 71,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.67 8.71 8.41 421,400 0 0 0
HVN
20.4
20.4
20.65 20.90 20 1,515,300 0 0 0
HVT
81.5
81.5
81.90 81.90 80.70 13,700 0 0 0
HVX
2.6
2.6
2.55 2.55 2.55 200 0 0 0
HWS
16.7
16.7
16.40 16.70 16.40 800 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
3.60 3.70 3.50 2,600 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ICN
45
45
47.50 47.50 45 13,200 0 0 0
ICT
11.9
11.9
12.15 12.15 11.90 15,800 0 0 0
IDC
58.6
58.6
59 59.10 58 783,900 0 0 0
IDI
9.6
9.6
9.56 9.68 9.50 1,459,900 0 0 0
IDJ
6.2
6.2
6.50 6.60 6.20 1,674,500 0 0 0
IDP
260
260
265 265 260 1,800 0 0 0
IDV
37.8
37.8
37.80 37.80 37.50 8,000 0 0 0
IFS
28.9
28.9
29.40 29.40 28.40 8,700 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.8
13.8
13.95 13.95 13.60 1,195,700 0 0 0
ILA
5
5
5 5.10 5 37,500 0 0 0
ILB
33.7
33.7
35 35 32.70 3,300 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
11.4
11.4
12 12.50 10.30 4,200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
46.5
46.5
48.10 48.40 46.35 150,100 0 0 0
IN4
23.5
23.5
23.50 23.50 23.50 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
54
54
53 54 53 12,400 0 0 0
IPA
13.3
13.3
13.40 13.50 13.20 49,500 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
24.8
24.8
25 25 24.60 19,300 0 0 0
IST
39.2
39.2
39.20 39.30 39.20 2,800 0 0 0
ITA
3.4
3.4
3.45 3.50 3.40 351,100 0 0 0
ITC
11.4
11.4
11.60 11.60 11.30 332,600 0 0 0
ITD
11.5
11.5
11.85 11.85 11.45 35,500 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.50 45,300 0 0 0
ITS
4.6
4.6
5 5 4.20 83,200 0 0 0
IVS
10.1
10.1
10.20 10.20 10 49,600 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
3.3
3.3
3.32 3.38 3.31 163,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.8
25.8
26.40 26.40 25.75 2,373,900 0 0 0
KCB
8.1
8.1
8.20 8.20 8 33,800 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
KDC
54.8
54.8
55.30 55.30 54.60 721,300 0 0 0
KDH
37.3
37.3
37.70 37.75 37 3,655,500 0 0 0
KDM
16.9
16.9
16.20 16.90 16.20 2,500 0 0 0
KGM
7.9
7.9
7.60 8 7.50 17,500 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.3
5.3
5.31 5.34 5.19 2,041,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.57 9.62 9.54 23,100 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 0 0 0 0
KLB
13
13
13 13.40 13 92,500 0 0 0
KMR
3.4
3.4
3.35 3.44 3.30 5,200 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
39.9
39.9
39.85 39.90 37.10 339,800 0 0 0
KPF
2.6
2.6
2.63 2.63 2.49 1,672,700 0 0 0
KSB
18.4
18.4
18.85 18.95 18.35 884,400 0 0 0
KSD
4.8
4.8
5.70 5.70 4.80 36,300 0 0 0
KSF
40.3
40.3
40.40 40.50 40.30 17,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.70 2.70 2.60 128,700 0 0 0
KST
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22
22
22 22 22 0 0 0 0
KTS
38.5
38.5
42.50 42.50 38.50 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21.3
21.3
21.30 21.30 21.30 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 300 0 0 0
L14
30.2
30.2
30.70 31 30 54,100 0 0 0
L18
34.8
34.8
35.10 35.10 34 32,700 0 0 0
L40
24.5
24.5
24.50 24.50 24.50 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.3
3.3
3.30 3.40 3.30 5,100 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
16.8
16.8
16.85 17.20 16.75 18,700 0 0 0
LAI
32.4
32.4
33.10 33.10 32.40 7,500 0 0 0
LAS
22.3
22.3
22.90 23.10 22.20 1,266,900 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
29.8
29.8
29.25 29.80 28.80 24,800 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.90 10.90 10.60 1,679,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.8
1.8
1.81 1.85 1.77 1,361,100 0 0 0
LDP
18.8
18.8
18.70 19 18.70 26,000 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
7.8
7.8
7.80 7.80 7.80 1,500 0 0 0
LGC
59.5
59.5
55.40 59.50 55.40 800 0 0 0
LGL
2.6
2.6
2.68 2.69 2.61 45,900 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
69.7
69.7
69.90 70 68.20 16,600 0 0 0
LHG
37.4
37.4
37.20 37.40 36.50 125,500 0 0 0
LIC
24.5
24.5
24.80 24.80 24.30 6,900 0 0 0
LIG
3.2
3.2
3.30 3.40 3.20 259,100 0 0 0
LIX
35.6
35.6
35.90 36.40 35.40 27,500 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
LLM
13.7
13.7
12 13.90 11.80 6,200 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
14.65 16 14.65 200 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
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 0 0 0 0
LPB
31.0
31.0
30.90 31.20 30.70 1,280,200 0 0 0
LPT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
9.60 9.60 9 21,500 0 0 0
LSS
11.6
11.6
11.60 11.70 11.30 465,100 0 0 0
LTC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LTG
15.7
15.7
15 16.50 15 1,340,900 0 0 0
M10
23.5
23.5
22.60 23.50 22.60 4,800 0 0 0
MA1
74.9
74.9
74.90 74.90 74.90 100 0 0 0
MAC
20.9
20.9
21.30 21.30 20.90 800 0 0 0
MAS
36.3
36.3
36.30 36.30 36.30 100 0 0 0
MBB
23.8
23.8
24.05 24.20 23.65 12,381,300 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 71,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.90 27.10 26.10 2,692,900 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.90 8.90 8.80 500 0 0 0
MCH
207.9
207.9
209 209 206.20 46,600 0 0 0
MCM
36.9
36.9
37.20 37.50 36.20 37,800 0 0 0
MCO
6.5
6.5
6.50 6.50 6.30 23,000 0 0 0
MCP
28
28
28.20 28.30 28 5,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 800 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MDG
12.3
12.3
12.30 12.30 12.30 0 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
6.30 6.70 6.20 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.7
29.7
30 30 29.30 49,200 0 0 0
MGC
6.5
6.5
6.70 6.70 6.30 5,300 0 0 0
MGG
27.4
27.4
29 29 27.30 1,000 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
33.5
33.5
36.30 36.30 33.20 2,400 0 0 0
MHC
7.7
7.7
7.88 7.88 7.35 15,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 600 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.9
16.9
17.45 17.50 16.85 673,200 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14.10 14.40 14 1,400 0 0 0
MML
26.9
26.9
25.30 27.50 25.30 45,800 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.5
16.5
16.70 16.70 16.40 40,700 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
11.4
11.4
11.35 11.40 11.25 2,799,400 0 0 0
MSH
48.7
48.7
48.75 49.05 48.40 39,800 0 0 0
MSN
75.2
75.2
75.50 77 75.20 5,918,100 0 0 0
MSR
12.4
12.4
12.40 12.70 12.30 139,200 0 0 0
MST
5
5
5.10 5.20 5 177,000 0 0 0
MTA
4.4
4.4
4.50 4.50 4.40 15,400 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
5.20 5.20 5.10 500 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 200 0 0 0
MTV
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVB
19.4
19.4
19.40 19.40 19.40 100 0 0 0
MVC
9
9
9 9 9 800 0 0 0
MVN
36.5
36.5
37 38.50 36.50 5,800 0 0 0
MWG
67.8
67.8
67.50 68.70 67.50 6,456,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.4
19.4
18.50 19.65 18.40 474,700 0 0 0
NAG
11.5
11.5
11.60 11.60 11.30 446,600 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40
40
41.20 41.20 40 200 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.7
17.7
17.70 17.80 17.60 2,600 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.7
22.7
22.75 22.75 22 41,700 0 0 0
NBC
11.1
11.1
11.10 11.30 11 33,800 0 0 0
NBE
12.4
12.4
12.50 12.50 12.40 1,900 0 0 0
NBP
13
13
13 13 13 200 0 0 0
NBT
17.9
17.9
17.90 17.90 17.90 800 0 0 0
NBW
28.3
28.3
28.30 28.30 28.30 0 0 0 0
NCG
10.2
10.2
10.60 10.60 10.10 9,400 0 0 0
NCS
26
26
26.10 26.10 26 2,900 0 0 0
NCT
103.3
103.3
104 104 102.50 19,800 0 0 0
ND2
34.1
34.1
33.98 34.17 33.04 5,800 0 0 0
NDC
156.7
156.7
156.70 156.70 156.70 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.10 9.30 9 127,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6
6
6 6 6 0 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 89,400 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
92.8
92.8
93.87 94.81 92.63 4,100 0 0 0
NFC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.4
24.4
25.05 25.25 24.20 699,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
13.9
13.9
13.90 13.90 13.75 149,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.3
12.3
12.20 12.25 12.20 2,100 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
NKG
21.1
21.1
21.50 21.60 20.95 2,301,100 0 0 0
NLG
40.9
40.9
41.10 41.30 40 1,924,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.7
22.7
22.40 22.84 22.16 36,200 0 0 0
NNT
53.9
53.9
54 54.10 53.90 1,100 0 0 0
NO1
7.6
7.6
7.83 7.83 7.49 373,800 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
8
8
8 8 8 0 0 0 0
NQN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.5
3.5
3.50 3.50 3.40 52,800 0 0 0
NS2
17.6
17.6
17.50 17.60 17.50 4,700 0 0 0
NSC
78.5
78.5
78.50 78.50 78 3,200 0 0 0
NSG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NSH
5.4
5.4
5.50 5.70 5.30 109,100 0 0 0
NSL
20
20
20 20 20 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.26 10.35 10.26 300 0 0 0
NT2
19.9
19.9
19.90 19.95 19.70 200,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
193.9
193.9
194 194 190 1,500 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 0 0 0 0
NTL
20.4
20.4
21.60 21.70 20.10 6,093,600 0 0 0
NTP
68.7
68.7
67.80 70.50 67.30 988,900 0 0 0
NTT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
NTW
15
15
15 15 15 100 0 0 0
NUE
9
9
9.10 9.10 9 300 0 0 0
NVB
8.9
8.9
9.10 9.10 8.90 60,300 0 0 0
NVL
12.7
12.7
13.30 13.30 12.70 12,245,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.2
8.2
7.63 8.19 7.63 1,200 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.4
5.4
5.90 5.90 4.60 52,700 0 0 0
OCB
11.5
11.5
11.65 11.70 11.50 633,900 0 0 0
OCH
5.8
5.8
5.60 5.80 5.60 27,200 0 0 0
ODE
44
44
43.80 44.20 43.80 22,000 0 0 0
OGC
4.6
4.6
4.60 4.64 4.58 63,900 0 0 0
OIL
13.8
13.8
14 14.10 13.60 1,158,000 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 7,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
24 24 23.90 1,000 0 0 0
ORS
12.2
12.2
12.50 12.55 12.20 1,883,700 0 0 0
PAC
40
40
42 42.15 40 93,000 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.1
23.1
22.45 23.60 22.45 2,958,400 0 0 0
PAP
28.1
28.1
28.10 28.10 28.10 200 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 95,600 0 0 0
PAT
88
88
89.90 89.90 87.10 1,300 0 0 0
PBC
7.2
7.2
7.20 7.20 7.10 6,300 0 0 0
PBP
13.6
13.6
13.60 14.90 13 45,600 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PC1
28.4
28.4
28.40 28.90 28.35 2,793,300 0 0 0
PCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PCE
18.2
18.2
18.30 18.30 18.20 900 0 0 0
PCF
4.9
4.9
4.70 4.90 4.60 1,200 0 0 0
PCG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PCH
11.7
11.7
11.60 11.80 11.60 74,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12.6
12.6
13 13 12.30 1,600 0 0 0
PDB
9.1
9.1
9.30 9.40 9.10 3,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
110
110
112 112 110 14,300 0 0 0
PDR
20.9
20.9
21.80 21.80 20.90 14,404,800 0 0 0
PDV
15.1
15.1
15.20 15.20 15.10 40,300 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
27.6
27.6
27.90 28.45 27.60 1,028,700 0 0 0
PFL
2.1
2.1
2.10 2.10 2.10 65,000 0 0 0
PGB
16.2
16.2
16.30 16.30 16.10 700 0 0 0
PGC
14.5
14.5
14.55 14.75 14.50 29,300 0 0 0
PGD
31.1
31.1
31.50 31.50 31.10 300 0 0 0
PGI
23.2
23.2
23.80 23.80 23.10 5,900 0 0 0
PGN
6.2
6.2
6.40 6.40 6.20 50,700 0 0 0
PGS
34
34
34 34 34 0 0 0 0
PGT
3.3
3.3
3.30 3.30 3.10 1,500 0 0 0
PGV
21.6
21.6
21.40 21.60 21.30 30,000 0 0 0
PHC
5.7
5.7
5.65 5.69 5.64 57,800 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
26.9
26.9
27.40 27.40 26.80 43,600 0 0 0
PHR
57.7
57.7
58.80 58.80 54.30 142,500 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.5
29.5
29.13 31.37 29.13 3,000 0 0 0
PIC
25
25
25 25 25 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
5.40 5.40 5.40 1,200 0 0 0
PIV
3
3
3 3 2.90 86,000 0 0 0
PJC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 900 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
25.3
25.3
26 26 25.30 254,000 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.90 3.90 3.60 1,700 0 0 0
PLP
4.9
4.9
5 5 4.90 34,600 0 0 0
PLX
46.4
46.4
46.90 46.95 46.10 1,015,000 0 0 0
PMB
9.8
9.8
10 10 9.80 600 0 0 0
PMC
89.0
89.0
89.00 89.00 89.00 400 0 0 0
PMG
7
7
7 7 7 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 0 0 0 0
PMT
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PMW
33
33
33 33 33 0 0 0 0
PNC
11
11
11 11 11 200 0 0 0
PND
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99
99
99.50 100.40 98.90 741,300 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 1,300 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
22
22
21.60 22 21.60 3,500 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
8.4
8.4
8.20 8.60 8.20 700 0 0 0
POW
13
13
13.25 13.25 12.95 3,367,500 0 0 0
PPC
12.5
12.5
12.55 12.75 12.50 222,700 0 0 0
PPE
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PPH
29.3
29.3
29.40 29.40 29.30 20,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
16.80 16.80 16.80 600 0 0 0
PPS
12.1
12.1
12.10 12.10 12.10 1,400 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.50 19.50 19.50 200 0 0 0
PRE
18.3
18.3
18.60 18.60 18.20 6,700 0 0 0
PRO
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 10,100 0 0 0
PSB
7
7
7.10 7.10 6.90 62,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.6
12.6
12.80 12.80 12.60 55,100 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 10,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.1
5.1
5.15 5.22 5.06 374,500 0 0 0
PSI
7.5
7.5
7.40 7.50 7.40 93,600 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 0 0 0 0
PSP
11
11
10.90 11 10.90 200 0 0 0
PSW
8.1
8.1
8 8.10 7.90 3,800 0 0 0
PTB
61.7
61.7
63 63.40 61.70 78,400 0 0 0
PTC
5
5
5.12 5.12 5 3,100 0 0 0
PTD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.3
30.3
31.90 31.90 30 3,300 0 0 0
PTL
3.1
3.1
3.10 3.11 3.05 10,300 0 0 0
PTO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
PTP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTT
18
18
14.80 19.50 14.80 2,000 0 0 0
PTV
4.8
4.8
4.70 4.80 4.70 216,700 0 0 0
PTX
15
15
13.80 15 13.80 1,100 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 154,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.70 29 28 168,700 0 0 0
PVC
12.8
12.8
12.90 13 12.70 484,000 0 0 0
PVD
26.7
26.7
27 27 26.30 2,353,200 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7.1
7.1
7.10 7.20 6.90 34,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
45.2
45.2
46.30 46.30 44.80 421,300 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
PVO
7.8
7.8
7.80 7.80 7.60 33,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40.7
40.7
40.70 41 40.30 1,865,600 0 0 0
PVT
27.7
27.7
28.15 28.30 27.50 1,885,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.4
3.4
3.20 3.40 3.10 15,800 0 0 0
PWS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.3
2.3
2.30 2.30 2.20 35,000 0 0 0
PXL
12.9
12.9
13 13 12.90 68,700 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
2.9
2.9
2.90 2.90 2.90 8,200 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.4
6.4
6.80 6.80 6.35 651,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.4
37.4
37.40 37.40 37.40 100 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 2,600 0 0 0
QNP
38
38
38 38 38 0 0 0 0
QNS
46.7
46.7
47 47.40 46.70 225,500 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 14 200 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
27.9
27.9
25 31 25 300 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
14.1
14.1
14.20 14.30 14.10 111,300 0 0 0
RAL
140.2
140.2
140.60 140.90 140.20 9,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
11.9
11.9
11.40 11.90 11.40 200 0 0 0
RDP
2.3
2.3
2.33 2.39 2.27 502,400 0 0 0
REE
65
65
66.30 66.50 64.90 655,500 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
26.4
26.4
26.50 26.60 26.40 5,100 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 36.10 700 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
14
14
14 14 14 400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.80 8.80 8.60 27,600 0 0 0
SAB
55.3
55.3
56.60 56.90 55.30 1,289,900 0 0 0
SAC
24.5
24.5
25.10 25.10 24 10,600 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.50 6.58 6.45 254,100 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.2
29.2
30.07 30.07 28.70 11,800 0 0 0
SAV
21.4
21.4
22.20 22.85 20.65 217,000 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 700 0 0 0
SBA
30.8
30.8
30.75 30.75 30.75 200 0 0 0
SBB
19.3
19.3
19.50 19.50 19.30 102,100 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 2,300 0 0 0
SBG
15.9
15.9
15.80 16 15.70 304,900 0 0 0
SBH
51
51
51 51 51 200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 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
5.3
5.3
5.40 5.50 5.20 504,100 0 0 0
SBT
12.6
12.6
12.65 12.70 12.45 1,979,400 0 0 0
SBV
10.6
10.6
10.60 10.60 10.60 0 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
65.4
65.4
65.20 65.60 65.20 44,000 0 0 0
SCI
9.7
9.7
9.70 9.80 9.50 14,900 0 0 0
SCJ
3.4
3.4
3.30 3.50 3.20 21,000 0 0 0
SCL
28.5
28.5
28.70 28.70 28.40 16,400 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.69 5.72 5.53 1,523,200 0 0 0
SCS
80.2
80.2
81.40 81.40 80.10 56,000 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 4.60 400 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 16,900 0 0 0
SD6
3
3
3 3.20 2.90 14,300 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.10 12.20 11.90 13,200 0 0 0
SDA
5.2
5.2
5.40 5.40 5.10 38,100 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 78,600 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
17.2
17.2
17.20 17.20 17.20 3,000 0 0 0
SDN
29.1
29.1
29.50 29.50 29 700 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
31.0
31.0
31.00 31.00 31.00 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
30
30
34.50 35 30 6,000 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
21
21
21 21.10 21 4,800 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 22.20 800 0 0 0
SFG
10.4
10.4
10.35 10.55 10.25 4,100 0 0 0
SFI
32.6
32.6
32.60 32.60 32.60 1,500 0 0 0
SFN
22
22
22 22 22 0 0 0 0
SGB
13.1
13.1
13.10 13.20 13.10 169,100 0 0 0
SGC
114.0
114.0
114.00 114.00 114.00 0 0 0 0
SGD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SGH
31.9
31.9
31.90 31.90 31.90 400 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
79.5
79.5
80 80.10 79.50 71,500 0 0 0
SGP
29
29
29.20 29.90 28.90 206,900 0 0 0
SGR
43.9
43.9
42.50 44 41.50 500,900 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14.6
14.6
14.50 14.60 14.25 90,600 0 0 0
SHA
4.5
4.5
4.32 4.49 4.30 10,100 0 0 0
SHB
10.3
10.3
10.40 10.45 10.25 12,423,700 0 0 0
SHC
11
11
11 11 11 2,400 0 0 0
SHE
10
10
10 10 10 10,600 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.7
14.7
14.65 14.70 14.55 215,400 0 0 0
SHN
6.5
6.5
6.60 6.60 6.30 800 0 0 0
SHP
35.3
35.3
35.50 35.50 35.30 3,100 0 0 0
SHS
14.8
14.8
13.70 15.40 13.70 12,302,500 0 0 0
SID
13.6
13.6
13.50 14 13.40 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
11.5
11.5
10.90 11.50 10.90 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.85 15.85 15.65 108,300 0 0 0
SJE
24.3
24.3
25.40 25.60 24.30 127,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.3
15.3
15.50 15.50 15.30 2,800 0 0 0
SJM
5.9
5.9
6.60 6.60 5.90 4,400 0 0 0
SJS
68.6
68.6
70 70 67.70 15,800 0 0 0
SKG
12.7
12.7
12.60 12.80 12.40 376,600 0 0 0
SKH
29
29
29.10 29.10 29 1,100 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
36.8
36.8
37 37 36.80 1,100 0 0 0
SLS
201.3
201.3
200 202.50 200 24,300 0 0 0
SMA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMB
36.0
36.0
35.95 35.99 35.90 17,200 0 0 0
SMC
10.1
10.1
10.35 10.35 10 757,400 0 0 0
SMN
13
13
13 13 13 100 0 0 0
SMT
5.1
5.1
4.90 5.10 4.70 600 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
32.4
32.4
33.20 33.20 32.40 5,000 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 10 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
2.8
2.8
2.80 2.80 2.80 90,800 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 100 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
3.6
3.6
3.70 3.70 3.50 106,800 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 1,600 0 0 0
SRC
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SRF
9.4
9.4
9.37 9.39 9.37 2,800 0 0 0
SRT
9
9
9 9.30 8.60 36,300 0 0 0
SSB
17
17
17.90 18.10 17 2,494,800 0 0 0
SSC
32.2
32.2
32.40 32.40 31.20 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
11 11 11 0 0 0 0
SSH
66.9
66.9
67.10 67.40 66.90 50,800 0 0 0
SSI
32.4
32.4
33.10 33.35 32 13,278,400 0 0 0
SSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.8
7.8
7.80 7.85 7.76 255,000 0 0 0
STB
29.2
29.2
29.70 29.75 29.15 7,772,100 0 0 0
STC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
STG
46.7
46.7
46.65 46.65 46.65 100 0 0 0
STH
6.8
6.8
6.80 6.80 6.50 900 0 0 0
STK
25.2
25.2
25.60 25.60 25.10 48,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
SVC
25.3
25.3
25.56 25.56 25.31 3,700 0 0 0
SVD
2.8
2.8
2.83 2.85 2.80 10,100 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 1,900 0 0 0
SVT
11.4
11.4
11.70 11.70 11.35 32,200 0 0 0
SWC
29.7
29.7
29.70 29.70 29.20 1,300 0 0 0
SZB
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SZC
35.6
35.6
36.05 36.10 35.40 910,400 0 0 0
SZE
12.5
12.5
12.30 12.50 12.30 1,900 0 0 0
SZG
32
32
32 32 32 1,600 0 0 0
SZL
42.5
42.5
42.30 42.85 42 13,600 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
12.8
12.8
12.80 12.80 12.50 88,500 0 0 0
TAL
19.8
19.8
19.80 19.80 19.80 0 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
41.0
41.0
40.95 40.95 40.95 100 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
22.3
22.3
22.70 22.75 22.20 14,110,600 0 0 0
TCD
5.2
5.2
5 5.34 4.97 8,074,200 0 0 0
TCH
17.7
17.7
18 18.05 17.45 6,745,300 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
34.9
34.9
34.90 35.25 34.90 17,300 0 0 0
TCM
46
46
46.50 46.50 45.45 1,119,500 0 0 0
TCO
16.7
16.7
16 16.65 15.70 382,000 0 0 0
TCR
3.3
3.3
3.19 3.28 3.19 3,100 0 0 0
TCT
18
18
18 18.05 17.90 10,500 0 0 0
TCW
30.6
30.6
30.60 30.60 30.60 4,000 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
11.1
11.1
11.20 11.25 10.90 342,100 0 0 0
TDF
13
13
13 13 13 0 0 0 0
TDG
4.9
4.9
5.01 5.05 4.88 34,100 0 0 0
TDH
2.9
2.9
2.89 2.90 2.80 37,200 0 0 0
TDM
48.5
48.5
49.20 49.20 48 13,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.2
35.2
35.20 35.30 35.20 95,200 0 0 0
TDS
11.6
11.6
11.70 11.70 11.50 6,900 0 0 0
TDT
7
7
7 7 7 32,100 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
8.8
8.8
8.78 8.78 8.60 8,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 1,700 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
25
25
24.80 25 24.50 4,400 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 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
35.8
35.8
36 36 35.70 500 0 0 0
THG
45
45
44.20 45 44.10 8,600 0 0 0
THM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8.50 8.50 8 700 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.3
12.3
12.30 12.40 12.20 20,600 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 0 0 0 0
TID
24
24
24.20 24.30 24 7,600 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13
13
13.40 13.60 13 1,328,300 0 0 0
TIN
11
11
11 11 11 200 0 0 0
TIP
22.8
22.8
23.10 23.10 22.70 211,900 0 0 0
TIS
6.7
6.7
6.70 6.90 6.60 373,800 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 700 0 0 0
TJC
17.1
17.1
17.10 17.10 17.10 100 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
6
6 6 6 0 0 0 0
TLD
5.2
5.2
5.20 5.23 5.20 94,600 0 0 0
TLG
52.9
52.9
53.20 54 52.90 298,900 0 0 0
TLH
5.7
5.7
5.84 5.84 5.68 261,200 0 0 0
TLI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 200 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.2
68.2
68.40 68.40 68 5,600 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TMG
53.8
53.8
53.80 53.80 53.80 0 0 0 0
TMP
68
68
68 68 68 0 0 0 0
TMS
50.7
50.7
50.70 50.70 50.70 400 0 0 0
TMT
7
7
7.34 7.35 6.89 60,100 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
10.7
10.7
11 11 10.70 700 0 0 0
TNA
4.1
4.1
4.01 4.13 3.87 350,800 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
38.0
38.0
38 38 37.95 200 0 0 0
TNG
26.5
26.5
26.50 26.60 26 1,958,000 0 0 0
TNH
21.7
21.7
22.24 22.24 21.68 796,900 0 0 0
TNI
2.3
2.3
2.33 2.34 2.32 84,000 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TNT
4.3
4.3
4.30 4.34 4.08 128,200 0 0 0
TNW
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58.6
58.6
58.60 59 58.50 4,000 0 0 0
TOT
18.1
18.1
20 20 18.10 700 0 0 0
TOW
23
23
23 23 23 0 0 0 0
TPB
17.8
17.8
17.70 18.05 17.70 16,886,000 0 0 0
TPC
6.6
6.6
6.62 6.62 6.60 2,200 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
77.5
77.5
77.50 77.50 77.50 400 0 0 0
TRC
40
40
40.55 41.10 40 313,900 0 0 0
TRS
22.4
22.4
22.40 22.40 22.40 100 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5
5
5.10 5.10 5 15,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.2
45.2
46.90 46.90 45.20 600 0 0 0
TSC
2.7
2.7
2.63 2.74 2.63 448,400 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TSG
17.7
17.7
17.70 17.70 17.70 300 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
10.1
10.1
10.85 10.85 10.05 3,646,400 0 0 0
TTC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TTD
64.5
64.5
63 64.50 63 7,000 0 0 0
TTE
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TTF
3.4
3.4
3.47 3.47 3.39 440,000 0 0 0
TTG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTH
2.9
2.9
2.90 2.90 2.80 60,600 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
14.1
14.1
14.50 14.50 14 109,400 0 0 0
TTP
91
91
91 91 91 0 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 400 0 0 0
TUG
17
17
17 17 17 300 0 0 0
TV1
21.7
21.7
22 22 21.70 11,100 0 0 0
TV2
30.7
30.7
31.10 31.20 30.60 122,800 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TV4
14
14
14.10 14.10 14 1,000 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
9.5
9.5
9.50 9.60 9.40 320,500 0 0 0
TVC
10
10
10.20 10.20 9.90 388,700 0 0 0
TVD
12.3
12.3
12.40 12.40 12.20 18,700 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
9.2
9.2
9.40 9.40 9.10 374,900 0 0 0
TVS
23.3
23.3
23.25 23.55 23 423,100 0 0 0
TVT
15.6
15.6
15.70 15.70 15.60 600 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4
4
4.10 4.10 3.90 50,200 0 0 0
TYA
12.7
12.7
12.80 12.80 12.60 14,500 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.20 41,100 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
37.7
37.7
37.70 37.70 37.70 200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.2
7.2
7.10 7.40 7 27,600 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 19.60 200 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.3
11.3
11.50 11.50 10 800 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.4
6.4
6 6.40 6 4,400 0 0 0
VAB
9.2
9.2
9.40 9.50 9.10 535,700 0 0 0
VAF
13
13
13 13 13 0 0 0 0
VAV
43
43
43 43 43 1,500 0 0 0
VBB
9.6
9.6
9.80 9.80 9.60 17,200 0 0 0
VBC
20.3
20.3
19.80 20.30 19.50 500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.5
7.5
7.80 7.80 7.40 62,900 0 0 0
VC3
28.9
28.9
29 29.10 28.60 435,900 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22
22
22.30 22.30 20 400 0 0 0
VC7
8.6
8.6
8.70 8.80 8.50 97,500 0 0 0
VC9
4.5
4.5
4.40 4.50 4.20 16,600 0 0 0
VCA
8.3
8.3
8.30 8.30 8.30 1,100 0 0 0
VCB
89
89
90.10 90.20 89 1,192,200 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.1
218.1
228 228 217.90 800 0 0 0
VCG
18.7
18.7
19 19.05 18.60 2,317,200 0 0 0
VCI
34
34
34.73 34.77 34 4,564,100 0 0 0
VCM
18
18
18 18 18 100 0 0 0
VCP
22.7
22.7
23.10 23.10 22.30 26,000 0 0 0
VCR
24.6
24.6
24.70 24.70 24.60 3,200 0 0 0
VCS
64.8
64.8
65.50 65.90 64.70 100,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.5
29.5
29.50 29.60 29.50 8,600 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
16.1
16.1
16.10 16.10 16.10 1,500 0 0 0
VDP
35
35
34 35 34 400 0 0 0
VDS
20.3
20.3
20.75 20.80 20.10 831,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.2
3.2
3.50 3.50 3.20 32,200 0 0 0
VE3
8.7
8.7
7.90 8.70 7.90 500 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
1.7
1.7
1.90 1.90 1.70 74,300 0 0 0
VEA
43.8
43.8
44.20 44.30 43.80 1,414,600 0 0 0
VEC
8.1
8.1
8 8.10 8 3,300 0 0 0
VEF
228
228
233.60 234 227 11,600 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22.20 22.30 22 2,900 0 0 0
VFC
95.1
95.1
95 109.20 95 2,700 0 0 0
VFG
69
69
70 70 68.40 37,700 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
41
41
42.45 42.45 40.90 1,010,200 0 0 0
VGG
42.7
42.7
43.20 47 41.20 2,800 0 0 0
VGI
62.2
62.2
62.90 63.90 61.90 537,500 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28
28
28.20 28.50 28 5,500 0 0 0
VGR
56.0
56.0
56.51 56.61 56.03 1,000 0 0 0
VGS
35.5
35.5
36.50 36.50 35.10 476,100 0 0 0
VGT
14
14
14.20 14.50 13.90 1,329,800 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
70.5
70.5
70.40 73.20 70.20 478,300 0 0 0
VHD
9.2
9.2
9.40 10 9.20 3,000 0 0 0
VHE
3.1
3.1
3.20 3.20 3 251,700 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 1.60 1.40 1,250,900 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 1,800 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 300 0 0 0
VHM
42.8
42.8
43.15 43.55 42.15 12,930,600 0 0 0
VIB
17.9
17.9
18 18.10 17.85 1,429,800 0 0 0
VIC
43
43
43.70 43.90 42.60 4,601,800 0 0 0
VID
5.5
5.5
5.48 5.49 5.21 2,300 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
16.5
16.5
17.50 17.50 16.50 7,800 0 0 0
VIG
6.7
6.7
6.70 6.80 6.70 65,400 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
20
20
20 20 20 0 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.6
12.6
12.65 12.65 12.50 297,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.4
11.4
11.80 11.80 11.25 21,326,400 0 0 0
VJC
104.2
104.2
103.40 104.80 103.30 778,000 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
38.6
38.6
39.50 39.70 38.50 318,500 0 0 0
VLC
19.8
19.8
19.10 20.40 19.10 600,700 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.8
8.8
9 9.10 8.60 15,500 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.4
6.4
6.40 6.50 6.40 1,700 0 0 0
VMD
18.4
18.4
18.25 18.40 18 7,900 0 0 0
VMG
5.2
5.2
5.20 5.20 5.20 0 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
17.1
17.1
17.30 17.30 16.90 5,000 0 0 0
VNB
10.9
10.9
11 11.10 10.80 27,400 0 0 0
VNC
41.6
41.6
41 42 41 12,900 0 0 0
VND
14.5
14.5
14.90 14.95 14.45 10,110,600 0 0 0
VNE
4.2
4.2
4.24 4.24 4.10 79,000 0 0 0
VNF
11
11
11 11 11 0 0 0 0
VNG
8.2
8.2
8.35 8.35 8.18 10,700 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.4
16.4
16.40 16.64 16.21 14,200 0 0 0
VNM
74.9
74.9
74.80 75.50 74.30 3,332,400 0 0 0
VNP
11
11
11.20 11.20 10.80 7,400 0 0 0
VNR
24.8
24.8
24.61 24.80 24.03 49,000 0 0 0
VNS
10.3
10.3
10.35 10.35 10.30 8,600 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
334.5
334.5
390 390 334.50 32,600 0 0 0
VOC
18.3
18.3
18.80 18.80 18.30 200 0 0 0
VOS
16.2
16.2
16.40 16.40 15.90 1,234,400 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.2
18.2
18.40 18.45 18.10 20,585,600 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.1
27.1
26.65 27.50 26.65 1,900 0 0 0
VPG
13.0
13.0
13.30 13.30 12.80 391,000 0 0 0
VPH
9.0
9.0
9 9 8.80 139,500 0 0 0
VPI
57.3
57.3
57.70 57.80 57.20 1,119,100 0 0 0
VPR
15.8
15.8
16 16 15.80 900 0 0 0
VPS
9.6
9.6
9.60 9.60 9.60 300 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
8.4
8.4
8.18 8.45 8.18 2,800 0 0 0
VRE
19.2
19.2
20.20 20.30 19.05 19,049,800 0 0 0
VRG
25.4
25.4
25.50 25.50 25 25,200 0 0 0
VSA
23.6
23.6
23.50 23.60 23.40 7,100 0 0 0
VSC
16.8
16.8
17.26 17.35 16.84 3,124,200 0 0 0
VSE
6.6
6.6
6.80 6.80 6.60 16,200 0 0 0
VSF
32
32
32 32 32 2,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.5
49.5
50.50 50.50 49.50 46,500 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
19.9
19.9
19 19.90 18.30 1,500 0 0 0
VSN
19.8
19.8
19.30 19.90 19.30 5,200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTB
10.5
10.5
10.45 10.45 10.45 400 0 0 0
VTC
8.5
8.5
8.40 8.50 8.40 3,400 0 0 0
VTD
8.7
8.7
8.80 8.80 8.50 36,900 0 0 0
VTE
4.9
4.9
4.90 4.90 4.90 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
57
57
61 61 57 11,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
13.25 13.25 12.90 271,900 0 0 0
VTP
72.9
72.9
74.80 74.80 72.90 729,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.2
21.2
21.50 22.20 21 20,600 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
4.5
4.5
4.40 4.50 4.40 6,300 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.7
14.7
15.20 15.30 14.60 747,200 0 0 0
VUA
16.3
16.3
16.30 16.30 16.30 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 0 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
250
250
261.10 261.10 235 800 0 0 0
WSB
50.9
50.9
51 51 49.50 11,300 0 0 0
WSS
4.8
4.8
4.80 4.90 4.70 3,400 0 0 0
WTC
12.7
12.7
13.10 13.10 12.70 8,400 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 0 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
15.6
15.6
15.63 15.63 15.63 2,000 0 0 0
XPH
6.5
6.5
6.50 6.50 6.50 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 1,300 0 0 0
YEG
9.2
9.2
9.21 9.25 9.05 525,200 0 0 0
YTC
35.2
35.2
35.30 39.70 35.20 600 0 0 0
^HASTC
231.7
231.7
233.46 234.50 230.85 51,514,567 0 0 0
^UPCOM
92.4
92.4
93 93.28 92.29 29,670,225 0 0 0
^VN30
1,294.1
1,294.1
1,309.27 1,312.49 1,291.16 208,127,900 0 0 0
^VNINDEX
1,255.2
1,255.2
1,269.83 1,271.83 1,252.22 601,503,586 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |