DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/09/2024

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 11/09/2024

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 34 34 600 0 0 0
AAA
9.6
9.6
9.72 9.72 9.58 3,108,400 0 0 0
AAH
3.8
3.8
3.90 3.90 3.70 918,000 0 0 0
AAM
7.3
7.3
7.19 7.35 7.05 9,900 0 0 0
AAS
7
7
7.20 7.20 7 94,100 0 0 0
AAT
3.9
3.9
3.90 3.96 3.80 10,900 0 0 0
AAV
6.4
6.4
6.40 6.50 6.20 361,400 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 1,110,800 0 0 0
ABC
11.5
11.5
11.60 11.60 11.30 52,600 0 0 0
ABI
24.6
24.6
25.60 25.70 23 178,000 0 0 0
ABR
11.9
11.9
11.80 11.90 11.80 400 0 0 0
ABS
4.2
4.2
4.26 4.27 4.18 185,200 0 0 0
ABT
41.8
41.8
41.80 41.80 41.80 300 0 0 0
ABW
8.8
8.8
8.60 8.80 8.60 82,300 0 0 0
ACB
24.2
24.2
24.15 24.25 24.10 3,584,100 0 0 0
ACC
13.9
13.9
13.80 13.85 13.80 4,600 0 0 0
ACE
34.2
34.2
33.70 34.30 33.70 600 0 0 0
ACL
12.1
12.1
11.85 12.05 11.70 22,500 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
107.6
107.6
106.50 108.50 106 95,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
12.2
12.2
12.20 12.20 12.20 100 0 0 0
ADS
9.9
9.9
10 10 9.90 220,400 0 0 0
AFX
7.9
7.9
8 8 7.80 35,300 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 100 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.9
16.9
16.85 16.95 16.50 147,700 0 0 0
AGM
3.3
3.3
3.25 3.25 3.25 68,000 0 0 0
AGP
40
40
40 40 40 1,000 0 0 0
AGR
17.6
17.6
17.75 17.85 17.15 1,188,500 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
6.8
6.8
6.30 6.80 6.20 22,400 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 0 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
9.9
9.9
9.80 10 9.70 37,300 0 0 0
AMV
3
3
3 3 2.90 164,700 0 0 0
ANT
17.6
17.6
17.40 17.60 17.30 1,800 0 0 0
ANV
32.0
32.0
32 32.15 31.65 395,400 0 0 0
APF
58.5
58.5
58.50 59.20 58.50 12,200 0 0 0
APG
10.6
10.6
10.35 10.55 10.35 75,200 0 0 0
APH
6.2
6.2
6.49 6.50 6.20 2,661,100 0 0 0
API
7.7
7.7
7.90 8 7.50 790,400 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6
6
6 6 6 5,700 0 0 0
APS
6.8
6.8
6.90 6.90 6.70 385,500 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
ASM
9
9
8.95 9.06 8.89 1,156,800 0 0 0
ASP
4.2
4.2
4.20 4.20 4.14 5,100 0 0 0
AST
55.9
55.9
55.50 56 55.40 7,400 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
52.5
52.5
54 54 50 4,300 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
11.70 11.80 11.60 7,300 0 0 0
BAF
19.1
19.1
19.10 19.35 18.85 3,172,400 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
38
38
38 38 38 1,000 0 0 0
BBC
51
51
51 51 51 0 0 0 0
BBH
10.4
10.4
10.40 10.40 10.40 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BCA
12.4
12.4
12.90 12.90 12.20 8,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8 8 7.80 65,500 0 0 0
BCE
5.7
5.7
5.76 5.76 5.65 6,200 0 0 0
BCF
37
37
39.70 39.70 37 600 0 0 0
BCG
6.3
6.3
6.40 6.44 6.28 4,283,800 0 0 0
BCM
71.4
71.4
71 71.50 70.80 375,100 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 5.10 4.90 930,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35.6
35.6
35.60 35.60 35.60 100 0 0 0
BDT
8.2
8.2
8.20 8.30 8.10 41,000 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
43.85 44.35 43.05 431,600 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
38.1
38.1
38.10 38.10 38.10 700 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
30.6
30.6
32.00 32.00 30.05 184,100 0 0 0
BID
48.3
48.3
48.45 48.65 48 1,405,800 0 0 0
BIG
7.2
7.2
7.30 7.30 7 1,900 0 0 0
BIO
20.7
20.7
17 20.70 17 300 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 1,700 0 0 0
BKG
3.6
3.6
3.63 3.65 3.60 58,200 0 0 0
BLI
10.2
10.2
10 10.20 9.80 34,200 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42
42
46 46 41.30 4,100 0 0 0
BMC
20.9
20.9
19.50 20.85 19 169,500 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
23.0
23.0
23.40 23.40 22.80 320,800 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
108.8
108.8
106.80 109 105.70 261,500 0 0 0
BMS
8.1
8.1
8.20 8.20 8 24,100 0 0 0
BMV
12
12
10.50 12 10.50 1,100 0 0 0
BNA
12.3
12.3
12.40 12.40 12.10 95,700 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 2.50 2.30 193,400 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
12.6
12.6
12.50 12.55 12.20 35,700 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
25
25
25 25 25 0 0 0 0
BSA
22.6
22.6
22.60 22.60 22.60 0 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
12
12
12 12 12 100 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
47
47
46.55 47.70 46.05 474,800 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
20.3
20.3
20.50 20.50 20.30 400 0 0 0
BSR
23.3
23.3
23.20 23.30 22.90 4,869,400 0 0 0
BST
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 30,300 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
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
BTH
37.8
37.8
37.80 37.80 37.80 0 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 190,700 0 0 0
BTP
12.9
12.9
12.95 12.95 12.80 5,000 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 3,100 0 0 0
BTT
38.8
38.8
38.80 38.80 38.80 200 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
51.9
51.9
51.90 51.90 51.90 100 0 0 0
BVB
11.2
11.2
11.20 11.20 11 505,700 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.1
43.1
43 43.35 42.90 351,100 0 0 0
BVL
10.2
10.2
10.20 10.20 10.20 300 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
39.1
39.1
38.60 39.60 37.50 686,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.6
45.6
45.20 45.90 44.75 243,700 0 0 0
BWS
32.7
32.7
33.20 33.20 32.70 13,500 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 0 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 17.05 20,200 0 0 0
C47
5.8
5.8
5.78 5.79 5.70 13,100 0 0 0
C4G
8.9
8.9
8.90 8.90 8.80 376,000 0 0 0
C69
7.6
7.6
8.10 8.20 7.60 457,500 0 0 0
C92
3.4
3.4
3.40 3.40 3.30 8,500 0 0 0
CAB
10.3
10.3
10.30 10.30 10.30 100 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 0 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
48.8
48.8
48.80 48.80 48.30 8,200 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 2,700 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
7.7
7.7
7.70 7.90 7.70 13,000 0 0 0
CBS
35.7
35.7
37 37 35.60 8,500 0 0 0
CC1
13.5
13.5
13.20 13.50 13.20 1,100 0 0 0
CC4
14
14
14 14 14 300 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
20.9
20.9
20.95 20.95 20.90 200 0 0 0
CCL
8.7
8.7
8.61 8.89 8.61 421,700 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
13
13 13 13 100 0 0 0
CCT
20
20
20 20 20 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.9
17.9
17.85 17.90 17.70 519,000 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
14.1
14.1
14 14.10 14 700 0 0 0
CDN
30.1
30.1
30.10 30.10 29.70 2,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 300 0 0 0
CDR
12
12
12.90 12.90 12 1,500 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.3
15.3
15.10 15.60 14.90 4,974,500 0 0 0
CET
5.3
5.3
5.10 5.30 5.10 400 0 0 0
CFM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CFV
19.2
19.2
21.80 21.80 19.20 600 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,300 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.4
7.4
7.70 7.70 7.40 600 0 0 0
CHP
33.4
33.4
33.50 33.50 33 24,900 0 0 0
CHS
11.1
11.1
12.25 12.25 11.14 9,500 0 0 0
CI5
6.8
6.8
7.20 7.20 6.80 3,400 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
5.2
5.2
5.30 5.30 5.10 57,800 0 0 0
CII
14.9
14.9
15.05 15.10 14.75 2,500,400 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
48.0
48.0
48.18 48.27 47.55 6,100 0 0 0
CKD
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CKG
25
25
25 25 24.80 172,600 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.3
43.3
43.55 44.30 43.30 22,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.3
22.3
22.40 22.40 22.30 500 0 0 0
CLL
39
39
38.50 39 38.15 3,300 0 0 0
CLM
75
75
77.80 77.80 75 1,100 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.6
15.6
15.50 15.80 15.40 79,400 0 0 0
CMC
7.5
7.5
7.50 7.50 7.50 300 0 0 0
CMD
21.6
21.6
21.60 21.60 21.60 1,100 0 0 0
CMF
299.5
299.5
299.50 299.50 299.50 100 0 0 0
CMG
50.3
50.3
50 50.60 49.45 446,600 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
6.90 7 6.90 4,200 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
8.2
8.2
8.10 8.30 7.90 180,500 0 0 0
CMT
13
13
13 13.10 13 17,400 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
8.05 8.09 7.95 387,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
30.10 32.30 30.10 200 0 0 0
CNG
34.8
34.8
35 35 34.20 242,800 0 0 0
CNN
44.6
44.6
44.60 44.60 44.60 200 0 0 0
CNT
16
16
15.80 16 15.80 4,000 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
18
18
18 18 18 1,000 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
28 28 27.80 3,100 0 0 0
CQT
8.4
8.4
8.50 8.50 8.30 6,000 0 0 0
CRC
6.7
6.7
6.70 6.90 6.65 253,000 0 0 0
CRE
7.0
7.0
6.93 7.09 6.92 104,600 0 0 0
CSC
28
28
28.30 28.30 28 53,100 0 0 0
CSI
28.5
28.5
29 30 28.50 54,100 0 0 0
CSM
12.4
12.4
12.20 12.35 12.16 92,400 0 0 0
CST
25.6
25.6
25.70 25.90 25.30 122,700 0 0 0
CSV
38.4
38.4
38.35 38.75 38.20 1,227,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.20 8.80 8.20 1,700 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 20.90 19.50 3,100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62
62
61.40 62.10 60.80 548,100 0 0 0
CTF
29.7
29.7
29.50 29.85 29.30 213,100 0 0 0
CTG
35.0
35.0
34.95 35.10 34.45 5,494,300 0 0 0
CTI
15.4
15.4
15.25 15.40 14.80 454,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
39.6
39.6
36 39.60 36 215,900 0 0 0
CTR
123
123
123 124.50 122 121,400 0 0 0
CTS
38.2
38.2
37.65 38.80 37.35 1,319,400 0 0 0
CTT
16
16
16 16 16 1,000 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
27.4
27.4
26.60 27.35 26.60 700 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 11.20 300 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40.2
40.2
40 40.20 39.85 5,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.2
20.2
20.20 20.20 20.20 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
3.2
3.2
3.20 3.20 3.12 100,600 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 0 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
29.2
29.2
29.75 29.80 29 5,224,900 0 0 0
DBD
41.7
41.7
40.85 41.75 40.80 180,100 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13
13
12.65 13 12.65 19,000 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
8
8
9.50 9.50 8 1,700 0 0 0
DC4
10.8
10.8
10.85 10.90 10.65 350,500 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
26.2
26.2
25.80 26.20 25.50 149,200 0 0 0
DCM
37.3
37.3
37 37.40 36.65 1,950,000 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
3.2
3.2
3.30 3.30 3.20 57,000 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
7.60 7.70 7.40 3,800 0 0 0
DDV
17.2
17.2
17.40 17.70 17 843,600 0 0 0
DFC
26.7
26.7
26.70 26.70 26.70 100 0 0 0
DFF
2.2
2.2
2.30 2.30 2 179,100 0 0 0
DGC
112.9
112.9
112.20 113 111.50 1,084,600 0 0 0
DGT
6.7
6.7
6.70 6.70 6.50 237,900 0 0 0
DGW
47.0
47.0
47.60 47.76 46.99 1,253,600 0 0 0
DHA
40.4
40.4
40.35 40.40 40.15 20,900 0 0 0
DHB
8.9
8.9
8.60 8.90 8.60 900 0 0 0
DHC
37.2
37.2
36.90 37.40 36.80 117,800 0 0 0
DHD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
DHG
106.8
106.8
107.50 107.50 106.50 12,500 0 0 0
DHM
8.6
8.6
8.60 8.60 8.40 16,400 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.2
11.2
10.80 11.20 10.80 5,200 0 0 0
DHT
69.1
69.1
69 69.40 68.60 26,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 6,900 0 0 0
DIG
21.9
21.9
22.35 22.35 21.50 8,734,800 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
7.4
7.4
6.90 7.40 6.80 1,124,100 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.80 1.80 1.64 618,900 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
68.1
68.1
70.39 70.39 68.08 2,100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
6
6
6.90 6.90 6 300 0 0 0
DNA
22.4
22.4
22 22.40 22 600 0 0 0
DNC
66.5
66.5
66.50 66.50 66.50 300 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DNE
10.1
10.1
10.10 10.10 10.10 4,200 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
36.7
36.7
36.70 36.70 36.70 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
36.5
36.5
39.40 39.70 36.50 600 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.4
63.4
63.60 63.60 63.10 5,300 0 0 0
DPG
53.6
53.6
53.40 53.80 52.20 623,500 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
34.9
34.9
34.90 35.20 34.50 2,404,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.0
41.0
40.60 41.20 40.45 214,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.45 13.45 13.40 14,000 0 0 0
DRC
32.2
32.2
32.65 32.65 32.05 176,200 0 0 0
DRG
8.3
8.3
8 8.30 7.40 3,200 0 0 0
DRH
1.9
1.9
1.87 1.87 1.87 829,300 0 0 0
DRI
11.1
11.1
10.80 11.10 10.80 781,000 0 0 0
DRL
63.2
63.2
63.30 63.80 63.20 900 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSC
21.6
21.6
21.70 21.80 21.30 24,800 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
55
55.30 55.30 54.60 8,800 0 0 0
DSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DST
3
3
2.90 3 2.80 70,700 0 0 0
DTA
3.7
3.7
3.88 3.88 3.70 2,300 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.8
4.8
4.60 4.80 4.50 600 0 0 0
DTD
24
24
24.50 24.50 23.50 787,200 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 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 106,400 0 0 0
DTK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DTP
173
173
173 173 173 0 0 0 0
DTT
18
18
18 18 18 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
9.6
9.6
9.90 9.90 9.60 677,400 0 0 0
DVN
25.7
25.7
25.80 25.80 25.40 91,000 0 0 0
DVP
73.3
73.3
73.10 73.30 73.10 7,500 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DWS
14
14
14 14 14 100 0 0 0
DXG
14.9
14.9
14.75 15.10 14.40 14,085,300 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 200 0 0 0
DXP
11.3
11.3
11.40 11.40 11.20 43,600 0 0 0
DXS
5.8
5.8
5.70 5.80 5.60 670,300 0 0 0
DXV
3.7
3.7
3.73 3.74 3.73 400 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
7.50 7.50 6.40 300 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 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
18.4
18.4
18.20 18.45 18.20 3,008,200 0 0 0
EIC
22.1
22.1
22.10 22.10 22.10 500 0 0 0
EID
27
27
26.90 27 26.90 2,200 0 0 0
EIN
3
3
3 3 3 4,500 0 0 0
ELC
23.4
23.4
23.15 23.50 22.85 439,700 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
27.9
27.9
28.10 28.10 27.90 400 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 100 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 11.35 15,500 0 0 0
EVF
11.5
11.5
11.40 11.55 11.30 2,110,800 0 0 0
EVG
6.7
6.7
6.75 6.85 6.52 1,032,600 0 0 0
EVS
6.2
6.2
6.20 6.30 6.20 38,400 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
3.33 3.33 3.31 4,300 0 0 0
FCN
12.4
12.4
12.70 12.70 12.40 158,800 0 0 0
FCS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
FGL
11
11
11 11 11 100 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
13.8
13.8
15.90 15.90 13.80 6,300 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.4
6.4
6.40 6.49 6.36 209,700 0 0 0
FIT
4.2
4.2
4.20 4.21 4.16 185,000 0 0 0
FMC
46.3
46.3
46.70 46.70 45.60 15,900 0 0 0
FOC
87.1
87.1
87.50 87.80 86 21,300 0 0 0
FOX
90.6
90.6
89 90.60 88.20 36,800 0 0 0
FPT
130.6
130.6
130 131.30 129.80 3,190,400 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
180.5
180.5
179.90 180.50 179 357,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
42
42
42 42 42 0 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
43
43
42.05 43.45 41.55 3,259,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7.10 6.90 146,700 0 0 0
GAS
76.1
76.1
76.44 76.44 75.53 1,490,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21 21.10 21 1,000 0 0 0
GDA
28.6
28.6
27.50 30 27.50 449,300 0 0 0
GDT
28.7
28.7
29.45 29.45 28.30 10,600 0 0 0
GDW
28.3
28.3
28 28.30 28 7,000 0 0 0
GEE
33.0
33.0
33.20 33.20 32.50 2,300 0 0 0
GEG
11.5
11.5
11.50 11.60 11.35 444,900 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
20.80 20.90 20.55 4,259,300 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
29.9
29.9
29.90 29.90 29.80 5,200 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 500 0 0 0
GIL
28.7
28.7
28.70 28.70 28.35 67,600 0 0 0
GKM
34.8
34.8
34 34.80 33.80 7,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29.5
29.5
27.10 29.50 27.10 500 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
8.4
8.4
8.35 8.35 8.35 0 0 0 0
GMD
77.1
77.1
77.40 77.50 76.90 421,800 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
27.2
27.2
25.10 27.20 25.10 400 0 0 0
GPC
5
5
5 5 4.90 40,700 0 0 0
GSM
22.7
22.7
21.80 22.70 21.80 2,300 0 0 0
GSP
13
13
12.80 13 12.80 33,000 0 0 0
GTA
10.5
10.5
10.50 10.50 10.50 0 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
34.10 34.55 33.60 1,827,400 0 0 0
GVT
76
76
76 76 76 0 0 0 0
H11
5.5
5.5
5.40 5.50 5.40 7,900 0 0 0
HAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 700 0 0 0
HAF
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HAG
10.6
10.6
10.70 10.70 10.40 3,895,900 0 0 0
HAH
39
39
39.50 39.50 38.90 1,907,100 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.9
10.9
10.80 10.90 10.70 1,400 0 0 0
HAP
4.3
4.3
4.16 4.27 4.16 11,500 0 0 0
HAR
3.6
3.6
3.60 3.66 3.57 78,700 0 0 0
HAS
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
HAT
46
46
46 46 46 1,800 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
17
17
17 17.10 16.75 785,000 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
5.8
5.8
5.80 5.80 5.80 3,700 0 0 0
HBS
8.1
8.1
8.40 8.40 8.10 54,800 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26
26
26 26 26 1,000 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
13
13
13.10 13.10 12.90 19,500 0 0 0
HCD
10.2
10.2
10.05 10.20 10.05 51,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29
29
28.70 29.30 28.35 9,904,300 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19
19
19.10 19.10 19 7,800 0 0 0
HD6
14.2
14.2
14.10 14.20 14 5,400 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.8
3.8
3.60 3.90 3.60 3,600 0 0 0
HDB
26.4
26.4
26.30 26.40 25.95 5,068,700 0 0 0
HDC
24.1
24.1
24.30 24.35 23.61 911,900 0 0 0
HDG
27.8
27.8
28.10 28.20 27.35 5,355,300 0 0 0
HDM
32
32
33 33.10 32 6,300 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
11.2
11.2
11.30 11.30 10.90 1,100 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
8.1
8.1
8 8.10 8 4,400 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
67
67
74 74 67 400 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
9.4
9.4
9.25 9.58 9.25 177,500 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.64 8.83 8.61 855,900 0 0 0
HHV
11.8
11.8
11.65 11.90 11.60 4,938,800 0 0 0
HID
2.7
2.7
2.74 2.74 2.63 52,100 0 0 0
HIG
10.2
10.2
10.20 10.20 10.20 1,200 0 0 0
HII
4.8
4.8
4.81 4.85 4.79 49,500 0 0 0
HIO
10.3
10.3
10.40 10.50 10.30 32,300 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
HJS
33.5
33.5
33.50 33.50 33.50 1,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9
9
9 9 9 1,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
260
260
260 260 260 12,000 0 0 0
HLC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HLD
26
26
26 26.10 26 12,900 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
10.98 11.08 10.89 13,300 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
8.3
8.3
8.40 8.40 8.10 59,600 0 0 0
HMS
31.9
31.9
32 32.50 31.80 6,700 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.7
13.7
13.70 13.80 13.70 18,000 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
8.8
8.8
8.80 8.80 8.80 36,800 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
4 4 4 0 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.7
23.7
23.80 23.80 23.70 2,300 0 0 0
HPG
25.4
25.4
25.15 25.55 25.05 14,212,700 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
72.9
72.9
76.50 76.50 72 3,400 0 0 0
HPT
21.2
21.2
21 21.20 21 1,500 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
5.1
5.1
5.10 5.16 5.05 646,100 0 0 0
HQC
3.4
3.4
3.47 3.48 3.37 3,320,300 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
41.4
41.4
41.40 41.40 41.40 500 0 0 0
HRT
11.7
11.7
12.50 12.50 11.30 24,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.3
20.3
20.10 20.45 19.95 8,507,800 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 4.53 4.46 120,300 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 3,700 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 3.50 48,900 0 0 0
HT1
12.0
12.0
12 12 11.75 539,400 0 0 0
HTC
23
23
28 28 23 1,300 0 0 0
HTE
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
HTG
42.3
42.3
42.50 42.70 42 5,800 0 0 0
HTI
16.0
16.0
16 16 15.90 18,000 0 0 0
HTL
18.5
18.5
18.50 18.50 18.50 500 0 0 0
HTM
9.7
9.7
9.80 9.80 9.70 1,000 0 0 0
HTN
9.4
9.4
9.58 9.77 9.22 361,600 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
9.7
9.7
9.55 9.70 9.55 2,100 0 0 0
HU1
6.1
6.1
6.22 6.22 6.13 13,200 0 0 0
HU4
11.7
11.7
12.80 12.80 11.60 31,900 0 0 0
HU6
5.9
5.9
6 6 5.90 6,500 0 0 0
HUB
17.4
17.4
17.45 17.45 17.10 49,700 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.5
16.5
15.10 16.60 15 1,005,000 0 0 0
HVA
6.1
6.1
6.20 6.50 6 82,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.22 8.69 8.22 660,300 0 0 0
HVN
20.8
20.8
20.35 21.05 19.95 1,135,400 0 0 0
HVT
81
81
81.70 81.70 81 2,300 0 0 0
HVX
2.7
2.7
2.70 2.70 2.55 4,600 0 0 0
HWS
16.6
16.6
16.60 16.60 16.40 1,200 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
3.6
3.6
3.60 3.60 3.60 0 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 6.10 400 0 0 0
ICN
45
45
45 45 45 200 0 0 0
ICT
11.9
11.9
11.90 12 11.80 10,000 0 0 0
IDC
58.2
58.2
58.50 58.50 57.60 931,100 0 0 0
IDI
9.4
9.4
9.53 9.55 9.37 526,200 0 0 0
IDJ
6.2
6.2
6.20 6.30 6 924,500 0 0 0
IDP
265
265
265 265 265 200 0 0 0
IDV
37.4
37.4
37.50 37.50 37.20 3,700 0 0 0
IFS
28.2
28.2
28 28.30 28 1,500 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.8
13.8
13.70 13.85 13.55 1,333,800 0 0 0
ILA
5
5
5 5 4.90 18,500 0 0 0
ILB
33.7
33.7
33.20 33.70 33.20 400 0 0 0
ILC
6.2
6.2
6.20 6.20 5.70 300 0 0 0
ILS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
46.6
46.6
46 47.20 46 87,000 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
52.10 54 52.10 400 0 0 0
IPA
12.9
12.9
13.30 13.30 12.90 124,500 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
24.80 24.80 24.60 11,300 0 0 0
IST
39.9
39.9
39.20 39.90 39.20 300 0 0 0
ITA
3.3
3.3
3.41 3.41 3.29 977,100 0 0 0
ITC
11.5
11.5
11.45 11.50 11.20 459,700 0 0 0
ITD
11.8
11.8
11.65 11.75 11.45 30,100 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.50 32,100 0 0 0
ITS
4.5
4.5
4.30 4.70 4.10 43,900 0 0 0
IVS
10
10
10.10 10.10 9.90 40,700 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 3.34 3.30 153,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.4
25.4
25.40 25.75 25.30 2,239,300 0 0 0
KCB
8.4
8.4
8.40 8.40 8.40 100 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.8
54.8
55 55 54.40 665,600 0 0 0
KDH
37.3
37.3
37.30 37.45 36.60 1,844,200 0 0 0
KDM
16.3
16.3
16.30 16.30 16.30 1,900 0 0 0
KGM
7.6
7.6
7.80 7.90 7.50 7,200 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.2
5.2
5.24 5.25 5.16 2,615,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.53 9.69 9.53 31,100 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
12.9
12.9
13 13 12.80 60,000 0 0 0
KMR
3.3
3.3
3.30 3.38 3.30 7,400 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.9
39.9
39.85 40.05 39.85 315,900 0 0 0
KPF
2.8
2.8
2.66 2.81 2.65 653,700 0 0 0
KSB
18.5
18.5
18.40 18.50 17.75 1,524,900 0 0 0
KSD
4.9
4.9
4.50 4.90 4.50 20,800 0 0 0
KSF
40.4
40.4
40.30 40.40 40.20 22,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
2.60 2.80 2.50 381,700 0 0 0
KST
11.8
11.8
11.80 11.80 11.80 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22
22
22 22 22 200 0 0 0
KTS
41.5
41.5
42 42 38.50 2,200 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
22.8
22.8
22.75 22.75 22.75 400 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,500 0 0 0
L14
30
30
31.50 31.50 29.60 59,800 0 0 0
L18
34.8
34.8
34.50 34.80 33.90 23,600 0 0 0
L40
25.5
25.5
26.90 26.90 25.50 36,400 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.4
3.4
3.50 3.50 3.30 9,100 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.2
17.2
16.60 17.20 16.60 2,100 0 0 0
LAI
32.3
32.3
32.80 32.80 32.10 8,500 0 0 0
LAS
22.4
22.4
22.30 22.50 21.90 817,200 0 0 0
LAW
24
24
24 24 24 200 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
29.7
29.7
28.90 29.65 28.75 21,800 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
10.6
10.6
10.75 10.75 10.30 1,944,400 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.7
1.7
1.78 1.79 1.73 1,290,700 0 0 0
LDP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LG9
7.2
7.2
7.80 7.80 7.10 3,400 0 0 0
LGC
60
60
55.40 60 55.40 500 0 0 0
LGL
2.7
2.7
2.62 2.68 2.61 25,700 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
68.6
68.6
69.20 69.70 68.50 28,400 0 0 0
LHG
36.7
36.7
36.90 37.25 36.30 127,400 0 0 0
LIC
24.2
24.2
25.70 25.70 24.20 7,600 0 0 0
LIG
3.3
3.3
3.30 3.30 3.20 709,800 0 0 0
LIX
35.6
35.6
36 36 35 30,100 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
LLM
13.6
13.6
13.70 13.70 13.60 600 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.80 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
30.8
30.8
30.95 31 30.60 898,200 0 0 0
LPT
8.5
8.5
8.20 8.50 7.70 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
9.80 9.80 9 10,700 0 0 0
LSS
11.4
11.4
11.40 11.50 11.30 230,600 0 0 0
LTC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LTG
15.5
15.5
15.90 15.90 15.20 446,600 0 0 0
M10
23.4
23.4
23.60 23.60 23 1,700 0 0 0
MA1
63.7
63.7
63.70 63.70 63.70 100 0 0 0
MAC
21.9
21.9
22.10 22.10 21.90 1,300 0 0 0
MAS
36.3
36.3
36.30 36.30 36.30 0 0 0 0
MBB
23.9
23.9
23.75 24.05 23.50 9,689,000 0 0 0
MBG
3.3
3.3
3.30 3.30 3.20 95,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.2
27.2
26.20 27.30 26.10 4,152,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.80 8.80 8.80 500 0 0 0
MCH
207.5
207.5
207.50 207.50 203.30 39,900 0 0 0
MCM
36.5
36.5
36.85 36.85 36.50 34,800 0 0 0
MCO
6.2
6.2
6.20 6.30 6.10 15,700 0 0 0
MCP
28
28
28 28 28 4,800 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.30 10.50 10.30 600 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 100 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
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.4
29.4
29.60 29.60 29.20 14,500 0 0 0
MGC
6.5
6.5
6.40 6.50 6.30 4,000 0 0 0
MGG
29.5
29.5
29.50 29.50 29.50 100 0 0 0
MGR
4.5
4.5
4.60 4.60 4.50 500 0 0 0
MH3
35.3
35.3
35.30 35.30 35.30 100 0 0 0
MHC
7.6
7.6
7.65 7.65 7.19 24,700 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15
15
15 15 15 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17
17
16.70 17.15 16.70 263,800 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.1
9.1
9.20 9.20 9.10 200 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MML
26
26
27.10 27.10 23.50 52,600 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.50 16.50 16.10 80,400 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 20.90 20 700 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
11.3
11.3
11.30 11.35 11.15 3,464,900 0 0 0
MSH
47.2
47.2
48.20 48.30 47 208,200 0 0 0
MSN
75.1
75.1
75.20 75.70 74.80 2,637,200 0 0 0
MSR
12.4
12.4
12.40 12.50 12.30 107,800 0 0 0
MST
5
5
5 5.10 5 125,800 0 0 0
MTA
4.4
4.4
4.50 4.50 4.40 900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 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 0 0 0 0
MVC
8.9
8.9
9 9 8.90 9,600 0 0 0
MVN
36.6
36.6
36.10 36.80 34 14,300 0 0 0
MWG
67.8
67.8
67.80 67.90 67.10 6,804,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.4
19.4
19.75 19.75 19.10 236,000 0 0 0
NAG
11.3
11.3
11.30 11.40 11 441,900 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.8
17.8
17.75 17.75 17.75 700 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.7
22.7
22.90 22.90 22.25 10,400 0 0 0
NBC
11.1
11.1
11 11.20 11 39,400 0 0 0
NBE
12.6
12.6
12.80 12.80 12.60 300 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 700 0 0 0
NBT
15.6
15.6
15.60 15.60 15.60 100 0 0 0
NBW
29.5
29.5
27.10 29.50 27 6,900 0 0 0
NCG
10
10
10.10 10.10 10 2,700 0 0 0
NCS
26.3
26.3
27 27 26 600 0 0 0
NCT
103.5
103.5
102.80 103.50 102.80 18,500 0 0 0
ND2
33.7
33.7
33.70 33.70 33.70 0 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 9.10 8.90 71,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6
6
6.20 6.20 6 400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 16,400 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
89.1
89.1
92.82 92.82 89.12 1,800 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.0
24.0
24.35 24.35 23.65 552,900 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
13.8
13.8
13.95 13.95 13.65 311,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12
12
12.25 12.25 12 200 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
21.4
21.4
21.20 21.50 20.80 4,059,800 0 0 0
NLG
40.9
40.9
40.90 40.90 39.80 906,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.5
22.5
22.16 22.65 22.01 35,000 0 0 0
NNT
53.9
53.9
53.90 53.90 53.90 0 0 0 0
NO1
7.7
7.7
7.60 7.67 7.40 271,500 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 13.80 100 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.3
3.3
3.50 3.50 3.20 950,500 0 0 0
NS2
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 2,800 0 0 0
NSG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NSH
5.3
5.3
5.40 5.40 5.10 144,000 0 0 0
NSL
20.1
20.1
20.10 20.10 20.10 6,000 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.16 10.35 9.97 9,900 0 0 0
NT2
20.0
20.0
19.75 20 19.50 502,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
194
194
194 194 190 400 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
20.7
20.7
20.10 20.65 19.70 4,013,100 0 0 0
NTP
69.2
69.2
68.80 70.20 67.40 557,800 0 0 0
NTT
7
7
7 7 7 100 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
9.1
9.1
9.10 9.10 9.10 100 0 0 0
NVB
8.9
8.9
8.90 9 8.80 50,100 0 0 0
NVL
11.9
11.9
12.75 12.75 11.85 68,030,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.8
4.8
5 5 4.80 10,100 0 0 0
OCB
11.3
11.3
11.50 11.60 11.30 1,647,400 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 10,500 0 0 0
ODE
43.9
43.9
44.10 44.10 43.80 20,300 0 0 0
OGC
4.7
4.7
4.58 4.65 4.50 807,300 0 0 0
OIL
13.3
13.3
13.80 13.80 13.20 1,706,900 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 3,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.85 23.85 23.50 1,000 0 0 0
ORS
12.2
12.2
12.10 12.30 12 1,042,100 0 0 0
PAC
42
42
41 42 40.50 24,400 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.5
23.5
23.20 23.65 23 2,601,700 0 0 0
PAP
24
24
30 30 24 2,100 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 49,000 0 0 0
PAT
87.4
87.4
87.40 87.40 87.30 4,900 0 0 0
PBC
7.1
7.1
7.10 7.20 7.10 22,500 0 0 0
PBP
13.6
13.6
13.60 13.60 13.50 4,600 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PC1
28.9
28.9
28.35 28.90 28.35 3,261,600 0 0 0
PCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PCE
18
18
18.20 18.20 18 1,500 0 0 0
PCF
4.9
4.9
4.90 4.90 4.70 2,600 0 0 0
PCG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PCH
11.8
11.8
11.70 11.80 11.60 102,300 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
PDB
9.1
9.1
9 9.10 9 9,600 0 0 0
PDC
5
5
5.10 5.10 5 1,700 0 0 0
PDN
111.1
111.1
111 111.10 111 1,700 0 0 0
PDR
21.2
21.2
20.70 21.45 20.60 12,505,400 0 0 0
PDV
15.3
15.3
15 15.30 14.90 49,800 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
27.1
27.1
27.60 27.60 26.95 526,300 0 0 0
PFL
2.1
2.1
2 2.10 2 25,900 0 0 0
PGB
16.2
16.2
16.30 16.30 15.90 4,800 0 0 0
PGC
14.6
14.6
14.50 14.65 14.35 16,400 0 0 0
PGD
31.1
31.1
31.10 31.10 31.10 200 0 0 0
PGI
24.0
24.0
23.95 23.95 23.95 100 0 0 0
PGN
6.2
6.2
6.20 6.40 6.10 31,400 0 0 0
PGS
34
34
33 34 33 200 0 0 0
PGT
3.3
3.3
3.20 3.30 3.20 600 0 0 0
PGV
21.7
21.7
21.65 21.65 21.65 100 0 0 0
PHC
5.6
5.6
5.67 5.67 5.57 50,200 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
26.6
26.6
27.10 27.10 26.40 55,400 0 0 0
PHR
57.8
57.8
57.50 58 56.70 117,600 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
28.1
28.1
29 30.20 28.10 3,100 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
5.6
5.6
5.40 5.55 5.40 1,000 0 0 0
PIV
3.1
3.1
2.90 3.10 2.80 83,900 0 0 0
PJC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PJS
23
23
23 23 23 500 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 400 0 0 0
PLC
25.3
25.3
25.40 25.40 25.20 46,500 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.60 3.70 3.40 4,000 0 0 0
PLP
4.8
4.8
5.05 5.05 4.76 15,900 0 0 0
PLX
45.8
45.8
46.50 46.50 45.75 836,300 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 800 0 0 0
PMC
89.0
89.0
89.00 89.00 89.00 100 0 0 0
PMG
6.5
6.5
6.52 6.52 6.52 100 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
33.5
33.5
33.50 33.50 33.50 100 0 0 0
PMT
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PMW
33
33
33 33 33 0 0 0 0
PNC
11.2
11.2
11 11.20 11 1,400 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
99.2
99.2
98.70 99.40 98.50 652,500 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 300 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
21.8
21.8
22 22 21 8,100 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
8.5
8.5
8.30 8.50 8.30 2,800 0 0 0
POW
12.9
12.9
12.95 13.05 12.80 3,784,500 0 0 0
PPC
12.4
12.4
12.55 12.55 12.30 223,800 0 0 0
PPE
12.8
12.8
13.10 13.10 12.80 32,000 0 0 0
PPH
29.4
29.4
29.30 29.40 29.20 5,800 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 16.80 100 0 0 0
PPS
12.2
12.2
12 12.20 12 20,700 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 0 0 0 0
PRE
18.2
18.2
18.20 18.20 18.20 400 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 10.80 4,700 0 0 0
PSB
6.8
6.8
6.80 6.90 6.60 271,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.5
12.5
12.70 12.70 12.50 50,600 0 0 0
PSE
10.9
10.9
11.10 11.10 10.80 5,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.0
5.0
5.07 5.13 4.98 786,800 0 0 0
PSI
7.4
7.4
7.40 7.40 7.30 15,500 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSP
11
11
10.30 11 9.70 21,800 0 0 0
PSW
8.1
8.1
8 8.10 8 5,800 0 0 0
PTB
61.9
61.9
62.80 62.80 61.50 44,500 0 0 0
PTC
5.0
5.0
5 5 4.96 8,300 0 0 0
PTD
5.7
5.7
5.70 5.70 5.70 1,000 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
30.4
30.4
30.10 30.40 30 1,000 0 0 0
PTL
3.1
3.1
3.11 3.19 3.06 4,600 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PTV
4.8
4.8
4.90 5.10 4.70 85,600 0 0 0
PTX
16.5
16.5
16.60 16.60 16.50 6,800 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 85,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.2
28.2
28.10 28.30 27.70 121,500 0 0 0
PVC
12.8
12.8
11.70 12.90 11.70 264,800 0 0 0
PVD
26.4
26.4
26.25 26.50 26.10 2,888,200 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
6.8
6.8
7 7 6.80 71,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
44.4
44.4
41 45 41 98,600 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PVO
7.6
7.6
7.80 7.80 7.40 44,500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40.5
40.5
40.50 40.50 40 1,098,400 0 0 0
PVT
27.8
27.8
27.50 27.95 27.50 979,500 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
3.5
3.5
3.50 3.50 3.50 29,500 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 100 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 2.30 10,900 0 0 0
PXL
12.8
12.8
13 13 12.80 71,400 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 3 2.90 3,400 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.3
6.3
6.28 6.38 6.22 490,800 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37
37
35 37 35 300 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 300 0 0 0
QNP
38
38
38 38 38 0 0 0 0
QNS
47.1
47.1
47 47.10 46.80 150,100 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
25
25
25 25.20 25 1,100 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
14.20 14.20 13.90 223,700 0 0 0
RAL
139.3
139.3
140 140.20 139.30 17,400 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.7
7.7
7.70 7.70 7.70 200 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
11.90 11.90 11.90 0 0 0 0
RDP
2.3
2.3
2.25 2.35 2.25 116,100 0 0 0
REE
65.1
65.1
65 66 64.90 492,400 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
26.4
26.4
26.40 26.40 26.40 500 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36.10 36.10 36 500 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 14 200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.5
8.5
8.60 8.80 8.50 175,800 0 0 0
SAB
55.4
55.4
55.70 55.70 55 649,500 0 0 0
SAC
24.5
24.5
24.50 24.50 24 4,600 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
6.52 6.59 6.44 224,000 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29.4
29.4
29.78 29.78 28.80 20,800 0 0 0
SAV
21
21
21.70 21.70 20.50 158,700 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
30.6
30.6
30.70 30.70 30.50 55,200 0 0 0
SBB
19.3
19.3
19.50 19.50 18.70 85,700 0 0 0
SBD
7.3
7.3
7.40 7.40 7.20 2,000 0 0 0
SBG
15.6
15.6
15.90 15.95 15.50 139,300 0 0 0
SBH
51
51
51 51 51 0 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
5.30 5.30 5.20 83,500 0 0 0
SBT
12.6
12.6
12.40 12.65 12.40 1,575,900 0 0 0
SBV
10.6
10.6
10.70 10.70 10.50 800 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
65.50 65.50 65.20 41,100 0 0 0
SCI
9.6
9.6
9.60 9.60 9.40 21,700 0 0 0
SCJ
3.4
3.4
3.40 3.50 3.40 800 0 0 0
SCL
28.5
28.5
28.50 28.50 28.20 14,000 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.4
5.4
5.58 5.59 5.18 957,300 0 0 0
SCS
79.4
79.4
80.50 80.50 79 111,700 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 3,000 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SD5
7.6
7.6
7.50 7.60 7.50 11,800 0 0 0
SD6
3
3
2.90 3 2.80 8,900 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 12 14,300 0 0 0
SDA
5.3
5.3
5.30 5.30 5.20 20,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.90 7.90 7.70 200 0 0 0
SDD
1.6
1.6
1.50 1.60 1.50 4,700 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SDN
29
29
29.50 29.50 29 400 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
34
34
34 34 34 500 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21
21
21 21 21 11,800 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 0 0 0 0
SFG
10.5
10.5
10.40 10.50 10.35 1,100 0 0 0
SFI
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SFN
22
22
22 22 22 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 3,800 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
35
35
33.90 35 33.90 140,700 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
79.5
79.5
79.60 79.90 79.20 4,900 0 0 0
SGP
28.5
28.5
29.10 29.10 27.80 40,600 0 0 0
SGR
46.9
46.9
43.90 46.90 43.90 206,800 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14.6
14.6
14.05 14.60 14.05 22,900 0 0 0
SHA
4.5
4.5
4.23 4.48 4.21 27,800 0 0 0
SHB
10.3
10.3
10.30 10.35 10.25 8,874,300 0 0 0
SHC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SHE
10.2
10.2
10 10.50 9.30 11,600 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.7
14.7
14.70 14.70 14.60 208,100 0 0 0
SHN
6.6
6.6
6.20 6.60 6.20 700 0 0 0
SHP
35.3
35.3
35.35 35.35 35.10 2,700 0 0 0
SHS
14.8
14.8
14.90 15 14.60 5,440,900 0 0 0
SID
13.6
13.6
13.50 13.60 13.50 1,100 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SJ1
11
11
10.80 11 10.80 800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.65 15.75 15.60 50,500 0 0 0
SJE
24.9
24.9
24.10 25 23.50 48,800 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.3
15.3
15.30 15.30 15.30 200 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
67.9
67.9
68 68.80 67.70 13,800 0 0 0
SKG
12.6
12.6
12.50 12.65 12.30 232,000 0 0 0
SKH
30.8
30.8
30.80 30.80 30.80 500 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
36.7
36.7
36.80 36.80 36.70 200 0 0 0
SLS
205
205
201.40 205.40 201.30 14,600 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 2,000 0 0 0
SMB
35.9
35.9
35.99 36.09 35.85 9,300 0 0 0
SMC
10
10
10.05 10.15 9.90 589,700 0 0 0
SMN
13
13
13 13 13 0 0 0 0
SMT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
32.5
32.5
32.40 32.60 32.40 1,300 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
2.8
2.8
3 3 2.60 800,300 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 3,000 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
3.60 3.70 3.50 186,800 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 2,000 0 0 0
SRC
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SRF
9.5
9.5
9.29 9.50 8.94 75,000 0 0 0
SRT
9.6
9.6
9 10.20 9 39,900 0 0 0
SSB
16
16
17 17.50 16 2,221,300 0 0 0
SSC
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11
11
10.10 11 10.10 300 0 0 0
SSH
67.2
67.2
67 67.20 66.80 49,200 0 0 0
SSI
32.5
32.5
32.40 32.60 31.85 8,911,200 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
7.84 7.84 7.74 152,800 0 0 0
STB
29.6
29.6
29.15 29.70 29.10 6,358,300 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 0 0 0 0
STH
6.6
6.6
6.70 6.70 6.60 5,300 0 0 0
STK
25.1
25.1
25.20 25.25 25 29,300 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
25.9
25.9
25.85 25.85 25.85 100 0 0 0
SVD
2.8
2.8
2.80 2.83 2.78 62,800 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
3
2.90 3 2.90 700 0 0 0
SVT
11.5
11.5
11.40 11.50 11.20 14,800 0 0 0
SWC
29.9
29.9
29.60 31.60 29.60 2,600 0 0 0
SZB
40.7
40.7
40.50 40.90 40.50 3,600 0 0 0
SZC
35.3
35.3
35.25 35.55 35 689,000 0 0 0
SZE
12.5
12.5
12.40 12.50 12.40 400 0 0 0
SZG
32
32
32 32 32 100 0 0 0
SZL
42.7
42.7
42 42.75 42 14,300 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
12.7
12.7
12.50 12.80 12.50 23,500 0 0 0
TAL
18
18
18.20 18.20 18 5,500 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
39.5
39.5
38.20 40.50 38.20 24,600 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
22.1
22.1
22.15 22.25 21.95 11,246,200 0 0 0
TCD
5.2
5.2
5.21 5.28 5.16 470,200 0 0 0
TCH
17.6
17.6
17.55 17.75 17.10 5,829,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.0
35.0
35 35 34.80 39,700 0 0 0
TCM
46.0
46.0
45.95 46.10 45.10 1,227,100 0 0 0
TCO
17.2
17.2
17.50 17.50 16.10 201,400 0 0 0
TCR
3.3
3.3
3.19 3.48 3.12 8,500 0 0 0
TCT
18.0
18.0
17.90 17.95 17.90 1,700 0 0 0
TCW
30.4
30.4
30.10 30.40 30.10 5,600 0 0 0
TDB
40
40
40 40.60 40 2,600 0 0 0
TDC
11.1
11.1
10.85 11.10 10.70 591,400 0 0 0
TDF
13
13
13 13 13 0 0 0 0
TDG
4.8
4.8
4.91 4.91 4.60 93,700 0 0 0
TDH
2.8
2.8
2.90 2.90 2.80 58,200 0 0 0
TDM
49
49
48.10 49 48.10 3,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.5
35.5
35.30 36.20 35.20 28,000 0 0 0
TDS
11.3
11.3
11.50 11.50 11 20,700 0 0 0
TDT
7
7
7 7 6.90 16,900 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
8.75 8.75 8.60 9,600 0 0 0
TEL
11.3
11.3
10.60 11.30 10.60 200 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.5
24.5
24.30 24.50 24 2,700 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 35.80 700 0 0 0
THG
45
45
44.95 45 44.20 95,300 0 0 0
THM
7.4
7.4
7.40 8.90 7.40 4,200 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 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 12.30 9,700 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 1,100 0 0 0
TID
24.3
24.3
24 24.30 24 16,400 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.1
13.1
12.60 13.10 12.60 810,200 0 0 0
TIN
11.1
11.1
11 11.10 11 2,500 0 0 0
TIP
22.4
22.4
22.75 22.75 22.30 388,300 0 0 0
TIS
6.7
6.7
6.90 6.90 6.60 270,000 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TJC
17.1
17.1
17.10 17.10 17.10 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
6
6 6 6 0 0 0 0
TLD
5.2
5.2
5.22 5.23 5.18 19,700 0 0 0
TLG
52.2
52.2
52.60 52.90 52 263,700 0 0 0
TLH
5.6
5.6
5.69 5.70 5.61 298,900 0 0 0
TLI
4
4
4 4 4 300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 8,500 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.1
68.1
68.20 68.20 67.40 4,800 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
67.8
67.8
67.90 67.90 67.80 300 0 0 0
TMS
50.5
50.5
48.20 50.50 48.10 2,000 0 0 0
TMT
7.1
7.1
7 7.19 6.86 15,600 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 10,000 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TN1
11
11
10.90 11 10.90 2,200 0 0 0
TNA
4.1
4.1
4.39 4.39 3.87 280,700 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
38.0
38.0
37.95 37.95 37.95 0 0 0 0
TNG
26.4
26.4
26.50 26.60 26 1,554,500 0 0 0
TNH
22.0
22.0
21.73 22.34 21.54 423,700 0 0 0
TNI
2.3
2.3
2.30 2.35 2.30 62,900 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
4.15 4.30 4.15 28,800 0 0 0
TNW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58
58
58 58 57.20 14,700 0 0 0
TOT
18.1
18.1
18 18.10 18 1,100 0 0 0
TOW
22.6
22.6
22.60 22.60 22.60 100 0 0 0
TPB
17.9
17.9
17.90 17.95 17.70 3,935,400 0 0 0
TPC
6.6
6.6
6.60 6.60 6.60 0 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 1,300 0 0 0
TRC
40
40
40.05 40.05 39.65 11,200 0 0 0
TRS
25.7
25.7
25.70 25.70 25.70 100 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
4.9
4.9
4.90 4.90 4.90 3,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.2
45.2
45.20 45.20 45.20 0 0 0 0
TSC
2.7
2.7
2.65 2.71 2.64 267,200 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 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
10.1
10.1
10 10.20 9.95 455,000 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TTD
64
64
63.10 64 61 4,900 0 0 0
TTE
17
17
17 17 17 300 0 0 0
TTF
3.4
3.4
3.41 3.42 3.38 347,100 0 0 0
TTG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 456,300 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 300 0 0 0
TTN
14.2
14.2
14.20 14.40 14 71,900 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 0 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.7
21.7
21.80 21.80 21.10 3,400 0 0 0
TV2
30.7
30.7
31.30 31.30 30.40 96,400 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TV4
14
14
14 14 14 9,100 0 0 0
TV6
7.3
7.3
7.30 7.30 7.30 300 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.6
9.6
9.45 9.60 9.40 501,900 0 0 0
TVC
10
10
10 10 9.80 363,700 0 0 0
TVD
12.3
12.3
12.20 12.30 12.20 5,400 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
9.20 9.30 9 344,400 0 0 0
TVS
23.3
23.3
23.05 23.50 22.80 402,800 0 0 0
TVT
16
16
16 16 15.60 4,700 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
3.9
3.9
4 4 3.90 38,000 0 0 0
TYA
12.6
12.6
12.65 12.65 12.60 8,000 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.30 7,000 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
37.2
37.2
37.45 37.45 37.20 3,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.6
7.6
7.20 7.60 7.10 11,400 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
17.6
17.6
18 18 17.60 1,100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.3
11.3
11.30 11.30 11.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6
6
6 6 6 3,500 0 0 0
VAB
9.2
9.2
9.20 9.30 9.10 217,500 0 0 0
VAF
13
13
13 13 13 0 0 0 0
VAV
43
43
43 43 43 0 0 0 0
VBB
9.7
9.7
9.60 9.70 9.60 2,600 0 0 0
VBC
20.2
20.2
20.30 20.30 20.20 1,600 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.4
7.4
7.50 7.50 7.40 31,000 0 0 0
VC3
28.7
28.7
28.90 29.10 28.10 631,400 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
21.9
21.9
21.90 22 21.90 3,200 0 0 0
VC7
8.4
8.4
8.60 8.60 8.40 118,300 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 2,400 0 0 0
VCA
8.2
8.2
8.37 8.37 8.19 6,500 0 0 0
VCB
88.4
88.4
88.60 89 88 1,027,300 0 0 0
VCC
9.6
9.6
9.60 9.70 9.60 7,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
227
227
218.10 227 212 1,600 0 0 0
VCG
18.4
18.4
18.65 18.70 18.30 2,469,300 0 0 0
VCI
33.7
33.7
34.08 34.08 33.65 6,398,800 0 0 0
VCM
18
18
18 18 18 0 0 0 0
VCP
22.8
22.8
22.60 22.80 22.60 900 0 0 0
VCR
24
24
24 24 24 1,700 0 0 0
VCS
64.9
64.9
64.70 65.40 64.50 85,600 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 29.50 29.50 100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VDP
34.9
34.9
34.90 34.90 34.90 1,400 0 0 0
VDS
20.5
20.5
20.25 20.60 19.85 1,412,300 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.20 19,700 0 0 0
VE3
7.9
7.9
7.90 7.90 7.90 200 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 1.70 2,900 0 0 0
VEA
43.6
43.6
44.10 44.10 43.10 694,500 0 0 0
VEC
8.1
8.1
8.10 8.10 8 2,600 0 0 0
VEF
228
228
228 232 228 5,900 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22 22.10 22 1,700 0 0 0
VFC
91.6
91.6
119 120 91.10 7,000 0 0 0
VFG
68.6
68.6
68.10 68.80 67 55,900 0 0 0
VFR
11.6
11.6
11.50 11.60 11.50 600 0 0 0
VGC
41.6
41.6
41 41.90 40.60 756,600 0 0 0
VGG
42.7
42.7
42 42.70 42 400 0 0 0
VGI
61.8
61.8
62.20 62.30 61 604,500 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28
28
28 28 28 7,400 0 0 0
VGR
56.0
56.0
56.51 56.51 56.03 800 0 0 0
VGS
35.4
35.4
35.50 36.10 34.30 692,300 0 0 0
VGT
13.8
13.8
14.20 14.20 13.60 1,326,600 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
69.9
69.9
70.50 70.60 69.80 269,400 0 0 0
VHD
8
8
8 8 8 100 0 0 0
VHE
3.1
3.1
3.20 3.20 3 145,900 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.5
1.5
1.50 1.50 1.40 165,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VHL
10.7
10.7
11.50 11.50 10.70 3,000 0 0 0
VHM
43
43
42.55 43.15 41.75 13,399,000 0 0 0
VIB
17.9
17.9
17.90 17.95 17.80 2,198,200 0 0 0
VIC
43
43
42.65 43 42.10 3,098,200 0 0 0
VID
5.5
5.5
5.59 5.59 5.43 4,400 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.2
17.2
16.50 17.30 16.50 1,100 0 0 0
VIG
6.6
6.6
6.70 6.70 6.60 49,200 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
12.5
12.5
12.55 12.60 12.15 305,900 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
11.3
11.3
11.35 11.50 11.15 14,810,100 0 0 0
VJC
105
105
104.20 105.80 103.90 891,500 0 0 0
VLA
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VLB
38.3
38.3
38.80 39.10 37.80 227,400 0 0 0
VLC
19.6
19.6
19.90 20 19.40 170,500 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.4
8.4
8.60 8.60 8.30 19,800 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
25.4
25.4
25.50 25.50 25.40 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.7
6.7
6.30 6.70 6.30 400 0 0 0
VMD
18.5
18.5
18.35 18.50 17.65 8,800 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
17.10 17.30 17 9,200 0 0 0
VNB
10.8
10.8
10.80 11 10.70 45,300 0 0 0
VNC
41.6
41.6
41.60 41.60 41.60 0 0 0 0
VND
14.3
14.3
14.45 14.55 14.15 7,898,400 0 0 0
VNE
4.0
4.0
4.15 4.15 4 82,700 0 0 0
VNF
10.7
10.7
10.20 10.70 10 5,500 0 0 0
VNG
8.4
8.4
8.16 8.43 8.16 200 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
16.45 16.50 16.35 9,200 0 0 0
VNM
74.6
74.6
74.80 75.10 73.90 3,165,200 0 0 0
VNP
11
11
10.70 11 10.70 2,500 0 0 0
VNR
24.7
24.7
24.30 24.70 24.30 1,600 0 0 0
VNS
10.3
10.3
10.30 10.30 10.30 20,900 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 0 0 0 0
VNZ
388.8
388.8
291 388.80 289.10 25,000 0 0 0
VOC
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VOS
15.8
15.8
16.15 16.15 15.35 2,335,500 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.3
18.3
18.10 18.30 18.05 11,712,500 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.4
27.4
27 27.40 27 8,100 0 0 0
VPG
13.0
13.0
12.95 12.95 12.60 316,000 0 0 0
VPH
8.9
8.9
8.95 9 8.71 80,800 0 0 0
VPI
57
57
57.30 57.30 56.90 1,144,700 0 0 0
VPR
16
16
16 16 16 2,700 0 0 0
VPS
9.7
9.7
9.70 9.70 9.65 2,000 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
8.3
8.3
8.30 8.30 7.90 27,300 0 0 0
VRE
19.1
19.1
19.20 19.35 18.60 8,396,500 0 0 0
VRG
25.3
25.3
25.40 25.40 25 5,800 0 0 0
VSA
23.5
23.5
23.40 23.50 23.40 6,100 0 0 0
VSC
16.7
16.7
16.85 16.95 16.65 1,940,100 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VSF
32
32
32 32 32 600 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
49.6
49.6
50.30 50.30 49.60 11,600 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
18.8
18.8
18.20 18.80 18.20 200 0 0 0
VSN
19
19
19.10 19.10 19 1,300 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 3.60 200 0 0 0
VTB
10.3
10.3
10.20 10.30 10 4,500 0 0 0
VTC
8.5
8.5
8.40 8.50 8.40 1,600 0 0 0
VTD
8.5
8.5
8.60 8.70 8.40 33,000 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
58 58.20 56.10 7,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.90 13 12.80 219,700 0 0 0
VTP
73.5
73.5
72.50 74 72.50 688,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.3
21.3
21.30 21.50 20.90 14,800 0 0 0
VTS
13.8
13.8
16.60 16.60 13.80 200 0 0 0
VTV
4.5
4.5
4.30 4.50 4.30 111,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.7
14.7
14.60 14.80 14.20 710,700 0 0 0
VUA
16.2
16.2
16.20 16.20 16.20 200 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
11.9
11.9
11.90 11.90 11.90 100 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
250 250 250 0 0 0 0
WSB
51
51
51.30 51.30 50.90 400 0 0 0
WSS
4.7
4.7
4.80 4.80 4.70 1,400 0 0 0
WTC
12.8
12.8
12.90 12.90 12.70 16,700 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 7.10 7 700 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 500 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 5,700 0 0 0
YEG
9.2
9.2
9.19 9.19 9 877,300 0 0 0
YTC
36
36
36 36 36 0 0 0 0
^HASTC
231.5
231.5
231.69 231.92 229.78 38,646,731 0 0 0
^UPCOM
92.3
92.3
92.36 92.50 91.81 23,102,864 0 0 0
^VN30
1,293.9
1,293.9
1,293.64 1,298.37 1,285.66 146,835,400 0 0 0
^VNINDEX
1,253.3
1,253.3
1,254.25 1,256.86 1,244.79 517,736,132 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |