DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/09/2024

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 12/09/2024

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 0 0 0 0
AAA
9.7
9.7
9.80 9.80 9.66 1,681,700 0 0 0
AAH
4
4
3.90 4 3.80 477,500 0 0 0
AAM
7.3
7.3
7.28 7.28 6.91 500 0 0 0
AAS
7.1
7.1
7.10 7.20 7.10 180,900 0 0 0
AAT
3.9
3.9
3.89 3.98 3.89 135,600 0 0 0
AAV
6.8
6.8
6.40 6.90 6.40 1,534,900 0 0 0
ABB
7.7
7.7
7.70 7.70 7.60 351,800 0 0 0
ABC
11.5
11.5
11.50 11.60 11.40 11,800 0 0 0
ABI
24.2
24.2
23.50 24.80 22 81,200 0 0 0
ABR
12.4
12.4
11.80 12.70 11.80 600 0 0 0
ABS
4.3
4.3
4.25 4.44 4.18 795,200 0 0 0
ABT
41.8
41.8
41.80 41.80 41.80 0 0 0 0
ABW
8.8
8.8
8.80 8.80 8.70 19,900 0 0 0
ACB
24.5
24.5
24.25 24.50 24.20 2,617,700 0 0 0
ACC
13.8
13.8
13.85 13.85 13.80 8,600 0 0 0
ACE
33.3
33.3
33.30 33.30 33.30 200 0 0 0
ACL
12
12
12.05 12.05 11.95 2,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 200 0 0 0
ACV
107
107
107.40 108.40 106 44,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
12.1
12.1
12.20 12.20 12 1,400 0 0 0
ADS
9.9
9.9
9.92 10.05 9.91 102,400 0 0 0
AFX
8
8
7.90 8 7.90 42,600 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16.7
16.7
17 17.10 16.70 162,500 0 0 0
AGM
3.5
3.5
3.47 3.47 3.47 111,900 0 0 0
AGP
40
40
40 40 40 500 0 0 0
AGR
17.6
17.6
17.80 17.90 17.55 382,800 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
6.9
6.9
6.60 7 6.60 21,200 0 0 0
AMC
16.6
16.6
16.60 16.60 16.60 100 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 11.90 100 0 0 0
AMS
9.9
9.9
9.90 10.10 9.80 30,100 0 0 0
AMV
2.9
2.9
3 3 2.90 164,300 0 0 0
ANT
17.4
17.4
17.40 17.40 17.40 800 0 0 0
ANV
31.9
31.9
32.15 32.20 31.85 307,800 0 0 0
APF
58.7
58.7
59.20 59.20 58.60 1,600 0 0 0
APG
10.0
10.0
10.55 10.55 9.90 484,200 0 0 0
APH
6.1
6.1
6.21 6.40 6.05 1,770,000 0 0 0
API
7.9
7.9
7.80 7.90 7.60 520,700 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6
6
6 6.20 6 2,300 0 0 0
APS
6.9
6.9
6.90 7 6.80 186,700 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
19.1
19.1
19.10 19.10 19.10 100 0 0 0
ASM
9.0
9.0
9.08 9.08 9 576,300 0 0 0
ASP
4.2
4.2
4.20 4.23 4.18 72,900 0 0 0
AST
56.9
56.9
55.50 57 55.50 17,400 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
51.4
51.4
51.40 51.40 51.40 100 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 3,200 0 0 0
BAF
19.3
19.3
19.20 19.70 19 4,171,300 0 0 0
BAL
8
8
8.50 8.50 8 200 0 0 0
BAX
39
39
38.50 39 38.50 700 0 0 0
BBC
51
51
51 51 51 0 0 0 0
BBH
10.4
10.4
10.50 10.50 10.40 400 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BCA
12.3
12.3
12.20 12.30 12.10 2,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.80 33,200 0 0 0
BCE
5.7
5.7
5.70 5.74 5.60 5,900 0 0 0
BCF
38
38
38 38.80 37 7,800 0 0 0
BCG
6.4
6.4
6.41 6.43 6.33 4,497,000 0 0 0
BCM
71.4
71.4
71.50 71.50 70.70 417,500 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 5 170,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35.50 35.50 35 3,100 0 0 0
BDT
8.1
8.1
8.20 8.20 8.10 22,800 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
44.7
44.7
44.50 46 44 1,492,000 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
11.80 12 11.80 12,500 0 0 0
BHK
18.6
18.6
18.60 18.60 18.60 1,900 0 0 0
BHN
38
38
38 38.10 38 4,500 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
31.0
31.0
30.57 31.29 30.33 68,300 0 0 0
BID
48.4
48.4
48.50 48.70 48.35 1,105,200 0 0 0
BIG
7.2
7.2
7.20 7.20 7 3,800 0 0 0
BIO
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BKG
3.7
3.7
3.65 3.67 3.61 62,900 0 0 0
BLI
10
10
10.20 10.20 9.90 50,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.7
41.7
42.10 42.10 41.70 1,200 0 0 0
BMC
21.2
21.2
21.30 21.50 20.80 79,300 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.5
22.5
22.80 22.95 22.40 339,700 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 8.20 200 0 0 0
BMP
109
109
109 112.50 108.80 338,700 0 0 0
BMS
8.2
8.2
8.20 8.30 8.10 27,200 0 0 0
BMV
11
11
11 11 11 0 0 0 0
BNA
12.4
12.4
12.40 12.50 12.30 38,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.3
2.3
2.50 2.50 2.30 106,900 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 200 0 0 0
BRC
12.6
12.6
12.55 12.60 12.50 14,600 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
22.1
22.1
22.60 22.60 22.10 6,400 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
12
12
12 12 12 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
47
47
47.40 47.80 47 237,500 0 0 0
BSL
9.9
9.9
10.40 10.40 9.90 200 0 0 0
BSP
9.8
9.8
9.80 9.90 9.80 1,000 0 0 0
BSQ
18.6
18.6
18.60 18.60 18.60 200 0 0 0
BSR
23.4
23.4
23.30 23.40 23.20 3,588,900 0 0 0
BST
14
14
14 14 14 700 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BTD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BTG
7.7
7.7
7.70 7.70 7.70 200 0 0 0
BTH
32.2
32.2
32.30 32.30 32.20 1,800 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 20,500 0 0 0
BTP
12.9
12.9
12.90 12.90 12.90 500 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BTT
38.8
38.8
38.80 38.80 38.80 0 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
46.8
46.8
46.80 46.80 46.80 500 0 0 0
BVB
11.2
11.2
11.20 11.30 11.10 501,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.9
42.9
43.10 43.40 42.80 411,200 0 0 0
BVL
10.2
10.2
9.60 10.20 9.60 200 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
39.2
39.2
39.30 39.70 39.10 341,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
46.2
46.2
45.90 46.40 45.45 450,800 0 0 0
BWS
32.9
32.9
32.60 32.90 32.60 7,700 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
17.4
17.4
17.40 17.40 17.40 500 0 0 0
C47
5.9
5.9
5.92 5.92 5.80 1,400 0 0 0
C4G
8.8
8.8
8.80 9 8.80 163,800 0 0 0
C69
7.6
7.6
7.60 7.70 7.40 410,700 0 0 0
C92
3.5
3.5
3.30 3.50 3.30 5,700 0 0 0
CAB
11
11
10.30 11 10.30 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
48.6
48.6
48.80 48.80 48.30 21,900 0 0 0
CAR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CAT
18
18
17.80 18 17.80 2,200 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
7.7
7.7
7.80 7.80 7.70 3,000 0 0 0
CBS
35.2
35.2
36 36 35 61,400 0 0 0
CC1
15.1
15.1
13.50 15.10 13.40 45,800 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
22.2
22.2
22.15 22.15 22.15 100 0 0 0
CCL
9.0
9.0
8.78 9.25 8.78 745,800 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 0 0 0 0
CCT
17
17
23 23 17 1,400 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
18.0
18.0
17.85 17.95 17.70 452,700 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CDN
29.9
29.9
29.80 29.90 29.50 3,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CDR
12.3
12.3
12 12.30 12 1,100 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
15.1
15.1
15.10 15.70 14.90 2,345,900 0 0 0
CET
5.4
5.4
5.40 5.40 5.10 7,900 0 0 0
CFM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CFV
22
22
22 22 22 700 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
6.5
6.5
7.50 7.50 6.50 2,600 0 0 0
CHP
33.2
33.2
33.40 33.40 33.10 3,600 0 0 0
CHS
11.2
11.2
11.05 11.23 11.05 4,000 0 0 0
CI5
5.9
5.9
6 7.60 5.90 8,900 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 3,200 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.3
5.3
5.15 5.30 5.15 66,600 0 0 0
CII
15.0
15.0
15 15.10 14.95 1,545,300 0 0 0
CIP
3
3
3 3 3 0 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
47.8
47.8
48.09 48.09 47.55 6,000 0 0 0
CKD
24.5
24.5
24.40 24.50 24.40 400 0 0 0
CKG
25
25
25.70 25.70 24.95 213,100 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.5
43.5
43.35 43.50 43.30 7,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CLL
38
38
39 39 38 2,900 0 0 0
CLM
78
78
77 78 77 600 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.7
15.7
15.80 15.80 15.60 33,200 0 0 0
CMC
7
7
7 7 7 100 0 0 0
CMD
21.4
21.4
20.60 21.40 20.60 1,100 0 0 0
CMF
299.5
299.5
299.50 299.50 299.50 0 0 0 0
CMG
50.8
50.8
51 51.10 50.50 231,500 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7
7
7.10 7.20 7 3,800 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
8.5
8.5
8.30 8.70 8.20 160,100 0 0 0
CMT
13.5
13.5
13 13.50 13 4,400 0 0 0
CMV
9.8
9.8
9.88 9.88 9.80 200 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMX
8.2
8.2
8.18 8.20 8.09 208,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31.30 31.80 31 1,100 0 0 0
CNG
34.8
34.8
35 35.10 34.70 129,800 0 0 0
CNN
44.6
44.6
44.60 44.60 44.60 0 0 0 0
CNT
16
16
16 16.30 16 3,500 0 0 0
COM
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
18
18
18 18 18 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
27.5
27.5
27.80 27.80 27.50 1,200 0 0 0
CQT
8.7
8.7
8.20 8.70 8.20 600 0 0 0
CRC
6.7
6.7
6.61 6.78 6.61 63,400 0 0 0
CRE
7.0
7.0
7.10 7.10 6.90 70,000 0 0 0
CSC
28.1
28.1
28.50 28.50 27.90 26,600 0 0 0
CSI
28
28
29 29.60 27.80 58,800 0 0 0
CSM
12.4
12.4
12.35 12.45 12.25 108,500 0 0 0
CST
25.5
25.5
25.80 25.80 25.40 13,600 0 0 0
CSV
39.3
39.3
38.65 40.40 38.45 4,411,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
19.6
19.6
19.70 19.80 19.60 1,500 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62.3
62.3
62 62.70 62 285,500 0 0 0
CTF
29.9
29.9
29.65 29.85 29.35 66,800 0 0 0
CTG
35
35
35.25 35.25 34.70 4,999,600 0 0 0
CTI
15.4
15.4
15.30 15.40 15.20 149,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
42.4
42.4
40 43.50 36 201,400 0 0 0
CTR
124.4
124.4
124 124.70 123.20 191,100 0 0 0
CTS
38.1
38.1
38.50 38.80 38.05 534,500 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
31
31
31 31 31 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.1
26.1
26.80 26.95 26.10 5,400 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
11.5
11.5
11.20 11.50 11.20 15,500 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40
40
40.20 40.20 39.90 36,400 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
3.1
3.1
3.17 3.17 3.12 53,100 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
7.7
7.7
7.99 8 7.73 1,700 0 0 0
DBC
29.3
29.3
29.40 29.65 29 5,512,300 0 0 0
DBD
42.9
42.9
41.55 43.40 41.55 1,517,000 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13.2
13.2
13.20 13.30 12.70 14,700 0 0 0
DC1
7.7
7.7
7.60 7.70 7.60 500 0 0 0
DC2
8
8
8 8 8 0 0 0 0
DC4
10.8
10.8
10.95 11.05 10.80 151,200 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DCH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DCL
26.2
26.2
26.20 26.50 25.95 913,900 0 0 0
DCM
37.8
37.8
37.50 38.65 37.40 9,390,800 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
3.20 3.30 3.20 87,900 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.8
7.8
7.70 7.80 7.70 2,600 0 0 0
DDV
17.6
17.6
17.10 17.70 17.10 511,000 0 0 0
DFC
22.7
22.7
22.70 22.70 22.70 1,100 0 0 0
DFF
2.4
2.4
2.20 2.40 2.10 1,573,100 0 0 0
DGC
113.5
113.5
113 114.90 112.40 1,969,500 0 0 0
DGT
6.6
6.6
6.60 6.80 6.60 123,100 0 0 0
DGW
46.2
46.2
47.22 47.30 46.15 1,893,900 0 0 0
DHA
40.2
40.2
40.75 40.80 40.20 63,700 0 0 0
DHB
9
9
8.70 9 8.70 4,500 0 0 0
DHC
37.1
37.1
37.30 37.35 37 59,600 0 0 0
DHD
26
26
26 26 26 400 0 0 0
DHG
107.1
107.1
106.80 107.90 106.80 5,300 0 0 0
DHM
8.7
8.7
8.58 8.70 8.45 35,800 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DHT
69.1
69.1
68.60 69.90 68.60 21,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.40 4.40 4.20 6,000 0 0 0
DIG
21.7
21.7
22.10 22.20 21.70 4,728,500 0 0 0
DIH
16.2
16.2
15.10 16.20 15.10 500 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7
7
7.40 7.40 6.70 2,636,100 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.9
1.9
1.76 1.88 1.76 786,000 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
67.5
67.5
67.50 67.50 65.57 2,400 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
7
7
7 7 7 100 0 0 0
DNA
22.3
22.3
22.30 22.30 22.30 0 0 0 0
DNC
66.5
66.5
66.50 66.50 66.50 0 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 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
36.7
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
36
40 40 36 500 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.4
63.4
64 64 63.40 3,200 0 0 0
DPG
53.3
53.3
53.90 54.20 53.10 602,600 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.2
35.2
35 35.85 35 3,080,500 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.0
41.0
41.45 41.45 40.90 164,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.60 13.60 13.45 10,200 0 0 0
DRC
32.5
32.5
32.80 32.80 32.20 209,100 0 0 0
DRG
8
8
8 8 8 4,500 0 0 0
DRH
1.8
1.8
1.74 1.90 1.74 3,512,800 0 0 0
DRI
11.3
11.3
11 11.50 11 583,700 0 0 0
DRL
63.1
63.1
63.10 63.10 63 2,700 0 0 0
DS3
6.3
6.3
6 6.30 5.90 23,500 0 0 0
DSC
21.6
21.6
21.70 21.80 21.30 29,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5
5
5 5 5 500 0 0 0
DSN
55.3
55.3
55 55.30 55 2,700 0 0 0
DSP
11
11
11 11 11 100 0 0 0
DST
3
3
3 3 2.90 14,900 0 0 0
DTA
3.7
3.7
3.80 3.92 3.73 11,500 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.8
4.8
4.80 4.90 4.80 400 0 0 0
DTD
24.1
24.1
24 24.60 24 334,800 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 2.30 49,400 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
16.8
16.8
16.75 16.75 16.75 100 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
9.5
9.5
9.70 9.70 9.50 604,000 0 0 0
DVN
25.9
25.9
25.80 26.30 25.80 65,500 0 0 0
DVP
73.5
73.5
73.50 75.80 73.10 2,700 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 0 0 0 0
DWS
14
14
14 14 14 0 0 0 0
DXG
14.6
14.6
15.10 15.10 14.60 4,866,200 0 0 0
DXL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DXP
11.3
11.3
11.30 11.40 11.30 30,100 0 0 0
DXS
5.7
5.7
5.77 5.80 5.69 339,800 0 0 0
DXV
3.8
3.8
3.74 3.76 3.70 28,800 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.8
6.8
6.80 6.80 6.80 100 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 100 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
18.35 18.45 18.30 2,661,800 0 0 0
EIC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
EID
27
27
27 27 26.90 4,100 0 0 0
EIN
3.1
3.1
3 3.10 2.90 12,600 0 0 0
ELC
23.6
23.6
23.50 24 23.35 212,100 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
28
28
28 28 28 0 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16.8
16.8
16.80 16.80 16.80 500 0 0 0
EVE
11.4
11.4
11.45 11.45 11.30 211,300 0 0 0
EVF
11.5
11.5
11.50 11.60 11.45 1,259,700 0 0 0
EVG
6.7
6.7
6.75 6.83 6.64 728,700 0 0 0
EVS
6.2
6.2
6.30 6.30 6.20 40,900 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
3.32 3.34 3.32 5,400 0 0 0
FCN
12.7
12.7
12.40 12.70 12.40 177,400 0 0 0
FCS
8.1
8.1
8.40 8.40 8.10 600 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 100 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
14.5
14.5
14.70 14.70 14.50 600 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.5
6.5
6.40 6.47 6.36 179,700 0 0 0
FIT
4.2
4.2
4.22 4.24 4.20 343,900 0 0 0
FMC
46.5
46.5
46.30 46.85 46.30 65,200 0 0 0
FOC
88.6
88.6
88 89.50 87.90 95,500 0 0 0
FOX
90.5
90.5
90.50 90.90 90 20,500 0 0 0
FPT
132.3
132.3
131 132.50 131 4,118,000 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
178.9
178.9
180.70 181 178.10 515,200 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
43.40 43.45 42.90 1,453,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7 6.90 85,100 0 0 0
GAS
76.1
76.1
76.26 76.62 75.90 1,759,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21.10 21.10 21.10 700 0 0 0
GDA
28.3
28.3
29 29 28.20 72,400 0 0 0
GDT
28.7
28.7
29.35 29.35 28.50 5,200 0 0 0
GDW
28.3
28.3
28.30 28.30 28.30 100 0 0 0
GEE
32.8
32.8
33.10 33.10 32.80 4,100 0 0 0
GEG
11.5
11.5
11.60 11.65 11.45 357,800 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
20.90 21.05 20.70 2,052,700 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
29.7
29.7
29.80 30 29.70 20,500 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
GIL
29
29
28.90 29.50 28.90 94,000 0 0 0
GKM
34.7
34.7
34.10 34.70 33.10 17,100 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
8.2
8.2
8.21 8.21 8.21 200 0 0 0
GMD
77.5
77.5
77.30 77.80 77.10 888,600 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 200 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
26.1
26.1
26.10 26.10 26.10 100 0 0 0
GPC
4.8
4.8
5 5 4.80 114,500 0 0 0
GSM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
GSP
13
13
13 13.10 13 124,600 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 100 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
34.6
34.6
34.40 35.15 34.30 2,146,700 0 0 0
GVT
76
76
76 76 76 0 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
HAC
11.9
11.9
11.90 11.90 11.90 400 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HAF
18.4
18.4
18.40 18.40 18.40 200 0 0 0
HAG
10.5
10.5
10.65 10.70 10.45 2,295,500 0 0 0
HAH
39
39
39.50 39.50 39 955,600 0 0 0
HAM
29
29
29 29 29 0 0 0 0
HAN
10.8
10.8
10.80 10.80 10.80 200 0 0 0
HAP
4.3
4.3
4.26 4.28 4.24 22,800 0 0 0
HAR
3.6
3.6
3.63 3.64 3.61 32,100 0 0 0
HAS
8.8
8.8
8.99 8.99 8.80 7,100 0 0 0
HAT
46
46
46 46 46 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 200 0 0 0
HAX
16.8
16.8
17.15 17.40 16.80 635,300 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 0 0 0 0
HBS
8.3
8.3
8.20 8.50 8.20 61,000 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
13.1
13.1
13.10 13.10 13.10 35,600 0 0 0
HCD
10.2
10.2
10.20 10.20 10.10 49,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
29.30 29.30 28.85 5,209,800 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.1
19.1
19.10 19.30 19 8,600 0 0 0
HD6
14.1
14.1
14.10 14.40 14.10 16,700 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.6
3.6
3.70 3.80 3.60 8,900 0 0 0
HDB
26.2
26.2
26.45 26.45 26.15 4,889,300 0 0 0
HDC
24.0
24.0
24.39 24.39 24.04 399,700 0 0 0
HDG
27.7
27.7
27.95 28.25 27.70 1,682,900 0 0 0
HDM
33
33
33 33 33 4,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.4
17.4
17.50 17.50 17.40 3,900 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.2
14.2
14.25 14.25 14.25 100 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HEP
15
15
15 15 15 100 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
8.10 8.10 8.10 2,300 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
67
67
67 67 67 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.4
9.4
9.37 9.50 9.33 130,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.77 8.89 8.65 1,300,300 0 0 0
HHV
11.8
11.8
11.90 11.90 11.75 2,488,400 0 0 0
HID
2.7
2.7
2.70 2.73 2.64 49,100 0 0 0
HIG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HII
4.8
4.8
4.84 4.91 4.83 11,400 0 0 0
HIO
11.8
11.8
10.50 11.80 10.20 1,136,000 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
HJS
34.2
34.2
33.50 34.20 33.30 700 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
260
260
260 260 260 0 0 0 0
HLC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HLD
26
26
26.10 26.10 25.80 13,400 0 0 0
HLO
20
20
20 20 20 500 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 10.84 60,700 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
8.6
8.6
8.80 8.80 8.40 59,300 0 0 0
HMS
32.4
32.4
33.50 33.50 32.40 500 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 13.70 13.70 5,000 0 0 0
HNF
28.4
28.4
28.40 28.40 28.40 100 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 8.90 8.70 65,000 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
24.20 24.20 23.70 11,500 0 0 0
HPG
25.1
25.1
25.40 25.55 25.10 9,035,800 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
73.8
73.8
73.80 73.80 73.70 4,100 0 0 0
HPT
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 600 0 0 0
HPX
5.1
5.1
5.19 5.19 5.11 557,700 0 0 0
HQC
3.4
3.4
3.43 3.45 3.41 1,247,300 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
43.4
43.4
43.40 43.40 43.40 100 0 0 0
HRT
11.9
11.9
11.50 12 11.50 47,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.2
20.2
20.50 20.65 20.15 4,842,400 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 4.50 4.41 48,700 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.5
3.5
3.60 3.60 3.50 22,700 0 0 0
HT1
12
12
11.95 12.05 11.85 466,600 0 0 0
HTC
23
23
23 23 23 0 0 0 0
HTE
4.2
4.2
4.30 4.30 4.10 6,600 0 0 0
HTG
42.5
42.5
42.35 42.50 42.35 7,300 0 0 0
HTI
16.0
16.0
15.95 16.05 15.95 1,200 0 0 0
HTL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HTM
10
10
10.10 10.10 10 700 0 0 0
HTN
9.4
9.4
9.33 9.55 9.24 129,000 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
9.8
9.8
9.60 9.80 9.60 2,100 0 0 0
HU1
6.6
6.6
6.55 6.55 6.55 200 0 0 0
HU4
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HU6
6.7
6.7
6.60 6.70 5.60 6,700 0 0 0
HUB
17.5
17.5
17.40 17.55 17.40 26,800 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.5
16.5
16.30 16.60 16 612,800 0 0 0
HVA
6.2
6.2
6.30 6.40 6.10 79,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.69 8.86 8.69 385,400 0 0 0
HVN
20.8
20.8
21 21.20 20.50 434,500 0 0 0
HVT
82
82
82.10 82.50 81 25,200 0 0 0
HVX
2.6
2.6
2.56 2.56 2.56 500 0 0 0
HWS
16.5
16.5
16.50 16.50 16.50 1,500 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
3.8
3.8
3.60 4 3.40 3,600 0 0 0
ICG
7.8
7.8
7.60 7.80 7.60 2,100 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ICN
45.2
45.2
44.20 45.20 44.10 900 0 0 0
ICT
12.1
12.1
11.90 12.35 11.90 34,000 0 0 0
IDC
58.3
58.3
58.20 58.40 57.80 512,600 0 0 0
IDI
9.4
9.4
9.43 9.53 9.36 637,600 0 0 0
IDJ
6.2
6.2
6.20 6.30 6.10 464,800 0 0 0
IDP
265
265
265 265 265 0 0 0 0
IDV
37.6
37.6
37.40 37.60 37.10 10,900 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 2,900 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 900 0 0 0
IJC
13.9
13.9
13.80 14 13.80 1,318,100 0 0 0
ILA
5
5
4.90 5 4.90 22,500 0 0 0
ILB
33.5
33.5
32.80 33.45 32 900 0 0 0
ILC
6.8
6.8
6.20 6.80 6.20 700 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
47
47
46.95 47.50 46.40 56,700 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
56.20 56.20 53.50 1,100 0 0 0
IPA
13
13
12.90 13.10 12.90 21,800 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
25.6
25.6
25.70 25.80 25.50 5,800 0 0 0
IST
34.8
34.8
37.60 37.60 34.80 600 0 0 0
ITA
3.3
3.3
3.30 3.33 3.25 434,800 0 0 0
ITC
11.4
11.4
11.50 11.50 11.20 221,500 0 0 0
ITD
11.6
11.6
11.75 11.80 11.55 49,700 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.50 411,400 0 0 0
ITS
4.1
4.1
4.30 4.30 4 70,600 0 0 0
IVS
10.1
10.1
10.10 10.10 10 22,900 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
3.3
3.3
3.34 3.37 3.31 127,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.4
25.4
25.70 25.70 25.15 1,730,900 0 0 0
KCB
8.4
8.4
8.40 8.40 8.40 0 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 400 0 0 0
KDC
54.8
54.8
55.10 55.10 54.60 711,000 0 0 0
KDH
37.2
37.2
37.40 37.40 37.05 1,132,700 0 0 0
KDM
16.9
16.9
17.20 17.30 16.60 3,800 0 0 0
KGM
7.6
7.6
7.70 7.70 7.50 15,000 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.2
5.2
5.23 5.25 5.18 2,270,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.60 9.64 9.60 17,900 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
6.1
6.1
6.10 6.10 6.10 500 0 0 0
KLB
13.1
13.1
12.90 13.20 12.90 128,700 0 0 0
KMR
3.3
3.3
3.34 3.37 3.31 4,900 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.9
39.9
39.90 39.95 39.90 302,100 0 0 0
KPF
2.6
2.6
2.77 2.88 2.58 847,100 0 0 0
KSB
18.3
18.3
18.50 18.55 18.20 534,400 0 0 0
KSD
5
5
4.60 5 4.60 18,600 0 0 0
KSF
40.6
40.6
40.40 40.60 40.40 18,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
2.80 3 2.80 298,400 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 0 0 0 0
KTS
41.5
41.5
41.50 41.50 41.50 1,000 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 2,100 0 0 0
L14
29.9
29.9
30 30.10 29.70 36,300 0 0 0
L18
34.3
34.3
34 34.70 34 12,200 0 0 0
L40
25.5
25.5
25.50 25.50 25.50 34,600 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 3.30 3 31,200 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.2
17.2
17.20 17.20 17.20 1,000 0 0 0
LAI
33
33
32.80 34.90 31.30 101,800 0 0 0
LAS
23
23
22.40 23.30 22.40 1,216,500 0 0 0
LAW
24
24
24 24 24 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
27.6
27.6
28.65 28.70 27.60 121,400 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
10.7
10.7
10.70 10.75 10.60 787,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.8
1.8
1.73 1.82 1.73 1,579,200 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
6.15 6.20 6.15 200 0 0 0
LG9
7.2
7.2
7.20 7.20 7.10 800 0 0 0
LGC
60
60
56 60 55.80 800 0 0 0
LGL
2.7
2.7
2.66 2.70 2.62 6,600 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
70.5
70.5
69.70 71 68.80 186,400 0 0 0
LHG
36.9
36.9
36.75 37.25 36.50 90,000 0 0 0
LIC
24.3
24.3
24.30 24.30 24 5,700 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 300,100 0 0 0
LIX
35.6
35.6
35.70 36.35 35.60 13,000 0 0 0
LKW
29.8
29.8
30 30 29.80 600 0 0 0
LLM
13.4
13.4
13.50 13.50 11.90 400 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
30.7
30.7
31 31.05 30.70 813,700 0 0 0
LPT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9.1
9.1
9 9.40 8.80 5,600 0 0 0
LSS
11.8
11.8
11.50 11.80 11.50 253,300 0 0 0
LTC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LTG
15.5
15.5
15.60 15.80 15.50 317,600 0 0 0
M10
23.1
23.1
23.20 23.20 23 1,200 0 0 0
MA1
59.9
59.9
55.50 59.90 54.30 600 0 0 0
MAC
21.9
21.9
20.50 23.40 20.50 1,500 0 0 0
MAS
36
36
36.30 36.30 35.50 8,000 0 0 0
MBB
24
24
24 24.15 23.95 5,629,000 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 84,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
27.40 27.40 26.80 1,867,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.8
8.8
8.80 8.80 8.80 2,600 0 0 0
MCH
203.9
203.9
207 207 193 109,300 0 0 0
MCM
37.0
37.0
36.70 37 36.65 22,300 0 0 0
MCO
6.1
6.1
5.80 6.30 5.80 28,600 0 0 0
MCP
28
28
28 28 28 500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MDF
7.7
7.7
7.70 7.70 7.60 2,800 0 0 0
MDG
11.5
11.5
11.45 11.45 11.45 100 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
29.40 29.60 29.30 19,600 0 0 0
MGC
6.4
6.4
6.40 6.40 6.30 2,800 0 0 0
MGG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
MGR
4.8
4.8
4.50 4.80 4.50 200 0 0 0
MH3
35.3
35.3
35.30 35.30 35.30 0 0 0 0
MHC
7.3
7.3
7.58 7.58 7.25 42,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 2,000 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17
17
16.95 17.30 16.95 147,000 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 100 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
26.3
26.3
25.90 26.40 25.90 2,300 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.50 16.50 16.20 31,200 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
20.5
20.5
20.50 20.50 20.50 300 0 0 0
MRF
22.6
22.6
22.60 22.60 22.60 1,300 0 0 0
MSB
11.4
11.4
11.35 11.40 11.25 1,668,200 0 0 0
MSH
47.7
47.7
47.45 47.95 47.25 50,400 0 0 0
MSN
75.1
75.1
75.60 75.80 74.90 1,664,500 0 0 0
MSR
12.4
12.4
12.40 12.50 12.40 47,700 0 0 0
MST
5.3
5.3
5.10 5.40 5 601,600 0 0 0
MTA
4.4
4.4
4.50 4.50 4.40 17,400 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
7.9
7.9
7.90 7.90 7.90 400 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5
5
5.10 5.10 5 1,000 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 4,200 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 100 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
8.9
8.9
9 9 8.90 11,600 0 0 0
MVN
36.5
36.5
37 38 36 7,100 0 0 0
MWG
67.5
67.5
68 68 67.20 3,872,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.5
19.5
19.30 19.65 19.10 187,800 0 0 0
NAG
11.2
11.2
11.20 11.30 11 418,100 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
18.2
18.2
17.75 18.15 17.75 1,100 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.7
22.7
22.20 22.70 22.20 17,000 0 0 0
NBC
11.2
11.2
11.10 11.20 11 17,100 0 0 0
NBE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
NBW
29.4
29.4
27.50 29.40 27.50 200 0 0 0
NCG
10
10
10 10.30 9.90 1,600 0 0 0
NCS
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
NCT
103.7
103.7
103.50 104.30 103.50 12,500 0 0 0
ND2
33.7
33.7
33.70 33.70 33.70 0 0 0 0
NDC
140
140
145 145 140 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9.10 9.20 9 66,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.1
6.1
6.10 6.10 6.10 600 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6
6
6 6 5.80 5,400 0 0 0
NED
6.9
6.9
6.90 7.20 6.90 3,000 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
91.4
91.4
89.12 91.50 87.70 7,900 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.2
24.2
24.45 24.45 24.10 369,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.0
14.0
13.80 14.25 13.80 344,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12
12
12 12 12 1,600 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
21.2
21.2
21.50 21.60 21.05 2,591,000 0 0 0
NLG
40.9
40.9
40.90 40.95 40.70 691,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.50 22.85 22.50 2,600 0 0 0
NNT
53.9
53.9
53.90 53.90 53.80 2,900 0 0 0
NO1
7.9
7.9
7.65 7.93 7.55 326,700 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
3
3.40 3.40 3 1,874,400 0 0 0
NS2
17.7
17.7
17.70 17.70 17.70 1,000 0 0 0
NSC
78.5
78.5
78.50 78.60 78.50 1,400 0 0 0
NSG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NSH
5.4
5.4
5.30 5.40 5.20 67,700 0 0 0
NSL
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.4
10.4
10.35 11.39 10.35 10,300 0 0 0
NT2
19.9
19.9
20.05 20.10 19.85 147,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
193.4
193.4
194 194 190.60 13,600 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
20.6
20.6
20.65 20.85 20.35 1,241,400 0 0 0
NTP
71.7
71.7
68.50 73.70 68.50 1,585,100 0 0 0
NTT
8
8
7.90 8 7.90 3,900 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
9
9
9 9 9 1,600 0 0 0
NVB
9
9
8.90 9.10 8.90 66,300 0 0 0
NVL
11.4
11.4
11.80 11.85 11.30 17,571,100 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 200 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.3
5.3
5.40 5.40 4.60 12,300 0 0 0
OCB
11.4
11.4
11.40 11.45 11.35 563,400 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 39,700 0 0 0
ODE
44.2
44.2
43.90 44.30 43.90 23,000 0 0 0
OGC
4.6
4.6
4.64 4.75 4.62 74,900 0 0 0
OIL
13.3
13.3
13.40 13.50 13.10 1,413,200 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 8,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
ORS
12.2
12.2
12.25 12.35 12.15 860,900 0 0 0
PAC
43
43
42 43.15 42 41,000 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.5
23.5
23.90 23.90 23.40 1,415,400 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
3.4
3.4
3.40 3.50 3.40 132,800 0 0 0
PAT
87.4
87.4
87.50 88.90 87.40 11,600 0 0 0
PBC
7.2
7.2
7.20 7.30 7 44,100 0 0 0
PBP
13.6
13.6
13.40 14 13.30 3,200 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PC1
29
29
29.40 29.50 28.95 1,882,600 0 0 0
PCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PCE
18
18
18.10 18.10 18 700 0 0 0
PCF
4.9
4.9
4.70 4.90 4.70 1,600 0 0 0
PCG
4.2
4.2
4.20 4.20 4.20 3,300 0 0 0
PCH
12.1
12.1
11.80 12.10 11.80 207,600 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
12.5
12.5
13 13 12 700 0 0 0
PDB
9.3
9.3
9.10 9.30 8.90 5,600 0 0 0
PDC
5.5
5.5
5.50 5.60 5.50 1,700 0 0 0
PDN
112.6
112.6
112.60 112.60 112.60 100 0 0 0
PDR
21.2
21.2
21.45 21.45 20.95 4,093,800 0 0 0
PDV
15
15
15.30 15.30 15 33,000 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PEN
8
8
8 8 8 100 0 0 0
PEQ
39.8
39.8
39.80 39.80 39.80 200 0 0 0
PET
26.5
26.5
27.40 27.40 26.50 562,300 0 0 0
PFL
2.1
2.1
2.10 2.10 2 28,800 0 0 0
PGB
16.2
16.2
16.20 16.20 15.90 3,400 0 0 0
PGC
14.6
14.6
14.40 14.60 14.35 26,100 0 0 0
PGD
31
31
31 31 31 800 0 0 0
PGI
23.8
23.8
23.80 23.95 23.50 5,600 0 0 0
PGN
6.2
6.2
6.20 6.30 6.20 8,100 0 0 0
PGS
36
36
36 36 36 100 0 0 0
PGT
3.4
3.4
3.20 3.40 3.20 2,800 0 0 0
PGV
21.7
21.7
21.65 21.75 21.30 19,000 0 0 0
PHC
5.6
5.6
5.77 5.77 5.57 68,800 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
26.8
26.8
26.90 27 26.80 12,200 0 0 0
PHR
58
58
57.60 59 57.20 69,000 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.7
29.7
28.30 29.90 28.10 700 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
5.55 5.79 5.55 5,400 0 0 0
PIV
3.1
3.1
3 3.10 2.90 73,000 0 0 0
PJC
28.9
28.9
27.30 28.90 27.30 400 0 0 0
PJS
20
20
20 20 20 100 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 0 0 0 0
PLC
24.9
24.9
22.80 25.40 22.80 131,900 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.9
3.9
3.70 4.10 3.60 7,500 0 0 0
PLP
4.8
4.8
4.96 4.96 4.80 18,400 0 0 0
PLX
45.4
45.4
46.25 46.30 45.40 1,269,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 500 0 0 0
PMC
89.0
89.0
89.00 89.00 89.00 200 0 0 0
PMG
6.9
6.9
6.09 6.89 6.09 200 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 32 400 0 0 0
PMT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PMW
33
33
33 33 33 0 0 0 0
PNC
11.5
11.5
11.40 11.45 11.40 300 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
99.4
99.4
99.90 100.20 99.30 663,700 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 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
21.50 21.90 21.50 2,900 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
POW
12.9
12.9
12.90 13.05 12.90 1,649,200 0 0 0
PPC
12.3
12.3
12.45 12.55 12.25 269,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
29.3
29.3
29.20 29.40 29.20 17,500 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 0 0 0 0
PPS
12.2
12.2
12.20 12.20 12.20 2,000 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.50 19.80 19.50 900 0 0 0
PRE
18.2
18.2
18.90 18.90 18.20 1,500 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 0 0 0 0
PSB
6.8
6.8
6.70 6.90 6.70 122,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 700 0 0 0
PSD
12.4
12.4
12.50 12.60 12.40 58,500 0 0 0
PSE
10.9
10.9
10.90 11 10.80 4,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5.0
5.0
5.06 5.06 4.96 325,500 0 0 0
PSI
7.4
7.4
7.40 7.50 7.40 8,600 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSN
9.7
9.7
9.60 9.70 9.60 700 0 0 0
PSP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSW
7.8
7.8
8 8.10 7.80 32,800 0 0 0
PTB
62.2
62.2
63.40 63.40 62.20 37,500 0 0 0
PTC
5.0
5.0
5 5.08 4.70 6,100 0 0 0
PTD
6.2
6.2
6.20 6.20 6.20 2,000 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
30.40 30.40 30.40 200 0 0 0
PTL
3.2
3.2
3.13 3.25 3.10 363,200 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 0 0 0 0
PTV
4.3
4.3
4.80 5 4.20 71,500 0 0 0
PTX
17
17
17.90 17.90 16.80 9,800 0 0 0
PV2
2.4
2.4
2.30 2.40 2.20 2,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.1
28.1
28.30 28.50 27.80 43,300 0 0 0
PVC
12.9
12.9
12.80 13 12.80 166,800 0 0 0
PVD
26.4
26.4
26.70 26.70 26.15 1,598,000 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
6.9
6.9
7 7 6.80 44,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
44.6
44.6
44.30 45.80 43.80 197,200 0 0 0
PVM
15.7
15.7
14.40 15.70 14.40 200 0 0 0
PVO
7.5
7.5
7.70 7.70 7.50 10,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40.7
40.7
40.60 40.80 40.30 1,269,800 0 0 0
PVT
28
28
27.95 28.25 27.90 884,700 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
3.6
3.6
3.60 3.60 3.60 36,100 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 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 2.30 9,100 0 0 0
PXL
12.9
12.9
12.80 12.90 12.70 26,200 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 20,900 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.5
6.5
6.33 6.67 6.33 359,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
34.6
34.6
36.30 36.30 34.60 700 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
QNP
38
38
38 38 38 0 0 0 0
QNS
47.1
47.1
47.40 47.40 46.90 232,300 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
25.7
25.7
26 26 25.70 200 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 14.20 14 82,500 0 0 0
RAL
138.6
138.6
138.90 139.90 138.60 12,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
8.4
8.4
8.70 8.70 7.70 3,700 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 11.90 700 0 0 0
RDP
2.3
2.3
2.30 2.33 2.30 252,700 0 0 0
REE
65.7
65.7
65.90 65.90 65.10 281,100 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
26.3
26.3
26.40 26.60 26.30 2,200 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
36.2
36.2
36.20 36.20 36.20 100 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.70 8.70 8.50 23,200 0 0 0
SAB
55.4
55.4
56.40 56.50 55.30 625,800 0 0 0
SAC
28
28
27.50 28 27.50 51,900 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 6.53 6.47 111,400 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
28.6
28.6
28.90 28.90 28.11 4,600 0 0 0
SAV
20.9
20.9
21.20 21.25 20.50 81,600 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
31.3
31.3
30.60 31.30 30.50 26,800 0 0 0
SBB
19.2
19.2
19.20 19.20 18.90 21,700 0 0 0
SBD
7.4
7.4
7.20 7.40 7.20 500 0 0 0
SBG
15.1
15.1
15.60 15.65 15.05 197,000 0 0 0
SBH
51
51
51 51 51 0 0 0 0
SBL
7
7
7 7.40 7 300 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 112,500 0 0 0
SBT
13.4
13.4
12.55 13.40 12.55 5,450,800 0 0 0
SBV
10.2
10.2
10.65 10.70 10.20 1,300 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
65.5
65.5
65.10 65.50 65.10 42,100 0 0 0
SCI
9.8
9.8
9.60 9.80 9.60 33,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SCL
28.5
28.5
30 30 28.50 1,900 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.4
5.4
5.44 5.45 5.39 738,400 0 0 0
SCS
81.1
81.1
78.20 82.20 78.20 97,300 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 0 0 0 0
SD3
6.5
6.5
5.70 6.50 5.70 1,400 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 3,600 0 0 0
SD6
2.9
2.9
2.90 3 2.70 31,300 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
12
12.20 12.20 12 29,000 0 0 0
SDA
5.3
5.3
5.30 5.40 5.20 17,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SDD
1.6
1.6
1.60 1.60 1.60 64,800 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 17.50 400 0 0 0
SDN
29
29
29 29 29 0 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
35.6
35.6
35.60 35.60 35.60 1,100 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
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
21
21
21 21 21 2,900 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22.8
22.8
23 23 22.75 200 0 0 0
SFG
10.7
10.7
10.50 10.65 10.50 3,000 0 0 0
SFI
32.6
32.6
32.60 32.60 30.50 1,700 0 0 0
SFN
22
22
22 22 22 0 0 0 0
SGB
13.1
13.1
13.10 13.20 13.10 3,800 0 0 0
SGC
113.5
113.5
114.00 114.00 104.29 600 0 0 0
SGD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SGH
35
35
35 35 35 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 300 0 0 0
SGN
80
80
79 80.50 79 13,100 0 0 0
SGP
28
28
28.50 29 27.50 54,500 0 0 0
SGR
43.6
43.6
48.50 48.50 43.60 226,400 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
14.4
14.4
14.55 14.55 14.40 2,200 0 0 0
SHA
4.5
4.5
4.22 4.49 4.22 1,700 0 0 0
SHB
10.4
10.4
10.35 10.40 10.30 5,349,100 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
SHE
10
10
10.20 10.20 10 500 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 14.65 394,500 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SHP
35.3
35.3
35.30 35.30 35.30 3,500 0 0 0
SHS
14.7
14.7
14.50 15.10 13.50 5,410,100 0 0 0
SID
12.8
12.8
13 13 12.80 500 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
38.3
38.3
38.30 38.30 38.30 1,000 0 0 0
SJ1
10.5
10.5
11 11.70 10.50 2,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.70 15.80 15.70 108,900 0 0 0
SJE
25
25
25 25.20 24.70 10,400 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 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
67.8
67.8
68.10 68.80 67.80 23,900 0 0 0
SKG
12.6
12.6
12.70 12.75 12.50 81,300 0 0 0
SKH
30.8
30.8
30.80 30.80 30.80 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SKV
36.5
36.5
36.80 36.80 36.50 1,800 0 0 0
SLS
208.5
208.5
206 213 206 26,300 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 3,300 0 0 0
SMB
35.9
35.9
36.04 36.04 35.81 57,400 0 0 0
SMC
10
10
10.20 10.20 10 245,400 0 0 0
SMN
13
13
13 13 13 0 0 0 0
SMT
5.1
5.1
5.10 5.10 5.10 800 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
33.3
33.3
33.10 33.30 33.10 1,600 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
3
3
2.80 3 2.80 374,100 0 0 0
SPM
11.4
11.4
10.30 11.35 10.30 1,300 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.70 3.80 3.60 117,100 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 900 0 0 0
SRC
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SRF
9.5
9.5
9.03 9.50 8.95 16,500 0 0 0
SRT
9.5
9.5
9.50 9.70 9.40 19,600 0 0 0
SSB
15.1
15.1
16.10 16.50 15.05 5,282,900 0 0 0
SSC
32.3
32.3
32.30 32.30 32.30 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.2
10.2
10.10 10.20 10.10 7,000 0 0 0
SSH
67.5
67.5
67.20 67.60 67.20 52,200 0 0 0
SSI
32.3
32.3
32.70 32.75 32.25 5,941,600 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 7.83 7.75 153,100 0 0 0
STB
29.7
29.7
29.65 29.80 29.55 5,852,700 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
6.50 6.60 6.50 4,600 0 0 0
STK
25.4
25.4
25.10 25.35 25.10 14,900 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
25.0
25.0
24.92 25.02 24.92 200 0 0 0
SVD
2.8
2.8
2.83 2.83 2.80 5,500 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 3.10 3 7,600 0 0 0
SVT
11.4
11.4
11.45 11.45 11.35 3,200 0 0 0
SWC
30
30
29 30 28.70 600 0 0 0
SZB
41.9
41.9
41.90 41.90 41.90 100 0 0 0
SZC
35.4
35.4
35.50 35.80 35.40 637,800 0 0 0
SZE
12.5
12.5
12.40 12.50 12.10 3,700 0 0 0
SZG
32.5
32.5
32.50 32.50 32.50 500 0 0 0
SZL
42.7
42.7
42.35 42.75 42.25 2,400 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
12.9
12.9
12.80 12.90 12.70 35,300 0 0 0
TAL
17.7
17.7
18 18.90 17.70 12,500 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
41
41
38.55 41 38.55 200 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
7
7 7 7 600 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
22.30 22.40 22.15 9,122,600 0 0 0
TCD
5.5
5.5
5.17 5.50 5.16 2,000,100 0 0 0
TCH
17.4
17.4
17.80 17.80 17.30 2,835,300 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
35
35
35 35.25 35 40,000 0 0 0
TCM
46.0
46.0
45.95 46.15 45.70 1,237,700 0 0 0
TCO
16.4
16.4
17.50 17.50 16 281,500 0 0 0
TCR
3.2
3.2
3.19 3.19 3.10 2,800 0 0 0
TCT
18.0
18.0
17.95 18 17.95 3,700 0 0 0
TCW
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
11
11
11.10 11.20 10.85 168,700 0 0 0
TDF
13
13
13 13 13 800 0 0 0
TDG
4.8
4.8
4.81 4.82 4.75 74,300 0 0 0
TDH
2.9
2.9
2.79 2.87 2.79 98,700 0 0 0
TDM
49
49
49 49 49 0 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.6
35.6
35.45 36.20 35.40 102,000 0 0 0
TDS
12
12
11.70 12.20 11.70 23,100 0 0 0
TDT
7
7
7 7 6.90 46,500 0 0 0
TDW
51.8
51.8
51.80 51.80 51.80 400 0 0 0
TED
50.6
50.6
50.60 50.60 50.60 0 0 0 0
TEG
8.5
8.5
8.70 8.70 8.50 16,700 0 0 0
TEL
12.5
12.5
10.60 12.50 10.60 7,000 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23.7
23.7
24 24 23.70 4,600 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
35.7
35.7
36 36 35.70 200 0 0 0
THG
45
45
45 45 44.45 7,900 0 0 0
THM
7.4
7.4
7.40 9.70 7.40 3,200 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 12.30 12.30 3,200 0 0 0
THU
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THW
15.4
15.4
15.50 15.50 15.40 700 0 0 0
TID
24.4
24.4
24.50 24.80 24.40 2,000 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.2
13.2
13.10 13.30 13 569,900 0 0 0
TIN
11
11
11 11 11 900 0 0 0
TIP
22.6
22.6
22.50 22.80 22.50 182,800 0 0 0
TIS
6.7
6.7
6.70 6.70 6.40 274,100 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 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
5.4
5.4
5.21 5.45 5.21 346,400 0 0 0
TLG
52.7
52.7
52.90 53.10 52.50 153,400 0 0 0
TLH
5.5
5.5
5.40 5.63 5.40 417,300 0 0 0
TLI
4
4
4 4 4 0 0 0 0
TLP
6.9
6.9
6.70 6.90 6.70 200 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
69.2
69.2
69.50 70 69.10 1,900 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
65.1
65.1
67.50 67.50 65.10 1,300 0 0 0
TMS
51.9
51.9
51.90 51.90 51.90 100 0 0 0
TMT
7
7
7 7 6.91 11,300 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
11
11
11 11 11 1,100 0 0 0
TNA
4.1
4.1
3.90 4.14 3.90 483,700 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
37.9
37.9
37.90 37.90 37.90 3,000 0 0 0
TNG
26.2
26.2
26.50 26.60 26.20 1,048,300 0 0 0
TNH
21.9
21.9
22.01 22.10 21.68 420,200 0 0 0
TNI
2.3
2.3
2.35 2.36 2.28 44,700 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
4.33 4.33 4.20 68,200 0 0 0
TNW
10
10
10 10 10 1,000 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
57.7
57.7
58.90 58.90 57.10 13,100 0 0 0
TOT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TOW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TPB
18.2
18.2
18 18.35 17.90 28,878,900 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
10
10 10 10 100 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
76.3
76.3
76.40 76.40 76.30 400 0 0 0
TRC
39.7
39.7
40 40 39.70 2,500 0 0 0
TRS
29.5
29.5
29.50 29.50 29.50 100 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.2
5.2
5.10 5.20 5.10 8,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47.9
47.9
45.90 47.90 45 1,000 0 0 0
TSC
2.7
2.7
2.67 2.70 2.67 194,800 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 800 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
10.2
10.2
10.20 10.25 10.10 362,100 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
61.7
61.7
61.60 63 61 7,900 0 0 0
TTE
17
17
17 17 17 0 0 0 0
TTF
3.4
3.4
3.40 3.47 3.40 348,500 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 2.80 132,200 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
14.4
14.4
14.30 14.70 14.30 108,500 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
21.9
21.9
21.70 21.90 21.70 3,300 0 0 0
TV2
31
31
30.55 31.10 30.55 116,600 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TV4
14
14
14 14 14 0 0 0 0
TV6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.5
9.5
9.55 9.55 9.39 97,100 0 0 0
TVC
10
10
10 10.10 9.90 121,100 0 0 0
TVD
12.3
12.3
12.20 12.30 12.20 1,300 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
9
9
9.20 9.30 8.90 546,300 0 0 0
TVS
23.3
23.3
23.30 23.55 23.05 308,700 0 0 0
TVT
16
16
15.35 16 15.35 1,700 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
3.9
3.9
4 4.10 3.90 26,400 0 0 0
TYA
12.6
12.6
12.60 12.60 12.60 2,300 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.20 5,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UIC
38.4
38.4
37.10 38.35 37 5,500 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.4
7.4
7.50 7.50 7.20 21,300 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
18
18
18 18 18 0 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
6.2
6.2
6.40 6.40 6.20 700 0 0 0
VAB
9.3
9.3
9.30 9.40 9.20 175,200 0 0 0
VAF
13
13
13.90 13.90 13 200 0 0 0
VAV
43
43
43 43 43 0 0 0 0
VBB
9.8
9.8
9.80 9.80 9.80 11,200 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
VC1
9.5
9.5
9.90 9.90 9.50 4,000 0 0 0
VC2
7.7
7.7
7.60 7.70 7.50 31,600 0 0 0
VC3
28.9
28.9
28.70 29 28.40 460,400 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
23.7
23.7
21.80 23.90 21.80 1,900 0 0 0
VC7
8.5
8.5
8.50 8.70 8.50 97,800 0 0 0
VC9
4.3
4.3
4.40 4.40 4.20 4,200 0 0 0
VCA
8.7
8.7
8.74 8.74 8.70 900 0 0 0
VCB
89.5
89.5
88.50 90.10 88.40 1,609,600 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.7
232.7
232.70 232.70 232.70 100 0 0 0
VCG
18
18
18.60 18.60 18 2,742,700 0 0 0
VCI
33.4
33.4
34.45 35 33.40 6,129,900 0 0 0
VCM
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VCP
22.8
22.8
22.60 23.10 22.60 6,600 0 0 0
VCR
24.8
24.8
24.50 24.80 24.50 6,500 0 0 0
VCS
65.3
65.3
65 65.60 65 61,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
31.90 32 31.90 2,000 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
13.7
13.7
13.70 13.70 13.70 200 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 1,800 0 0 0
VDS
20.4
20.4
20.60 20.80 20.30 601,100 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.3
3.3
3.30 3.50 3.20 39,700 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 100 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
1.70 1.90 1.70 51,100 0 0 0
VEA
43.8
43.8
43.60 43.90 43.20 431,900 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 5,500 0 0 0
VEF
225.5
225.5
229.90 230 224.10 5,400 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.3
22.3
22.40 22.40 22.30 2,100 0 0 0
VFC
118.6
118.6
118.60 118.60 118.60 0 0 0 0
VFG
69.9
69.9
68.80 70.20 68.80 3,800 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VGC
41.4
41.4
42 42.25 41.35 439,100 0 0 0
VGG
42.9
42.9
43.50 44.50 42.90 400 0 0 0
VGI
62.5
62.5
62 63.30 61.80 449,400 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.50 3,500 0 0 0
VGR
56.3
56.3
56.03 56.51 56.03 2,100 0 0 0
VGS
35.8
35.8
35.80 35.90 35.10 345,800 0 0 0
VGT
13.8
13.8
13.80 14.10 13.80 525,600 0 0 0
VGV
30
30
30 30 30 0 0 0 0
VHC
70.3
70.3
70.30 70.80 70.10 361,100 0 0 0
VHD
9
9
8 9 8 200 0 0 0
VHE
3.1
3.1
3.20 3.20 3 225,000 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 1.40 825,700 0 0 0
VHH
4.1
4.1
4.30 4.40 4.10 900 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
43.1
43.1
43.40 43.50 43.10 5,663,400 0 0 0
VIB
18.2
18.2
17.90 18.15 17.90 1,778,300 0 0 0
VIC
42.9
42.9
43.05 43.25 42.55 2,166,600 0 0 0
VID
5.5
5.5
5.54 5.54 5.24 800 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.1
17.1
17.10 17.10 17.10 900 0 0 0
VIG
6.7
6.7
6.70 6.70 6.60 28,600 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
12.55 12.65 12.55 106,200 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
11.50 11.55 11.25 8,021,600 0 0 0
VJC
105.3
105.3
105.50 105.70 104.80 626,500 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 300 0 0 0
VLB
38.6
38.6
37 38.80 37 128,200 0 0 0
VLC
19.5
19.5
19.60 19.80 19.40 176,500 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.5
8.5
8.70 8.70 8.50 13,300 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
22
22
22 22 22 100 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 6.40 6.40 1,200 0 0 0
VMD
18.5
18.5
18.45 18.45 18.45 500 0 0 0
VMG
5
5
5 5 5 400 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
18
18
18 18 18 100 0 0 0
VNA
19.6
19.6
17.10 19.60 17 53,400 0 0 0
VNB
10.9
10.9
11 11 10.90 18,100 0 0 0
VNC
42
42
39.10 42 39.10 29,400 0 0 0
VND
14.3
14.3
14.45 14.50 14.30 3,584,900 0 0 0
VNE
4.2
4.2
4.03 4.30 4.03 63,400 0 0 0
VNF
11
11
11 11 11 1,000 0 0 0
VNG
8.4
8.4
8.40 8.40 8.39 1,900 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
16.5
16.5
16.65 16.65 16.50 5,600 0 0 0
VNM
74.7
74.7
75 75.20 74.40 2,052,100 0 0 0
VNP
11
11
11 11 11 1,200 0 0 0
VNR
24.6
24.6
24.20 24.60 24 13,100 0 0 0
VNS
10.3
10.3
10.40 10.40 10.25 24,600 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
5.8
5.8
5 5.80 5 1,200 0 0 0
VNZ
409.6
409.6
408 409.60 408 15,600 0 0 0
VOC
18.7
18.7
18.50 18.70 18.20 11,700 0 0 0
VOS
15.8
15.8
16.05 16.05 15.75 698,000 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
18.5
18.5
18.25 18.60 18.25 22,640,600 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.5
27.5
27.20 27.50 27.20 1,200 0 0 0
VPG
12.9
12.9
13.05 13.05 12.80 232,400 0 0 0
VPH
8.8
8.8
8.89 9 8.75 96,800 0 0 0
VPI
57
57
56.90 57.20 56.50 799,300 0 0 0
VPR
16
16
16 16 16 9,900 0 0 0
VPS
9.9
9.9
9.85 9.85 9.85 100 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
8.2
8.2
8.30 8.30 8.01 9,300 0 0 0
VRE
19
19
19.30 19.35 19 3,212,500 0 0 0
VRG
25.1
25.1
25.20 25.70 25.10 21,000 0 0 0
VSA
23.5
23.5
23.50 23.50 23.20 2,200 0 0 0
VSC
16.8
16.8
16.75 16.95 16.70 1,530,500 0 0 0
VSE
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VSF
31.7
31.7
32 32 31.30 2,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
50
50
49.50 50 49.50 2,500 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VSN
19.1
19.1
19.10 19.10 19.10 900 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
10.4
10.4
10.20 10.35 10.20 400 0 0 0
VTC
8.5
8.5
8.50 8.50 8.40 17,600 0 0 0
VTD
8.5
8.5
8.60 8.60 8.40 5,600 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTK
58
58
58 59 57.50 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13 13 12.70 230,800 0 0 0
VTP
73.6
73.6
74.10 74.20 73.50 493,500 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.4
21.4
21.30 22.20 21.30 18,400 0 0 0
VTS
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VTV
4.6
4.6
4.50 4.60 4.10 47,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
14.9
14.9
14.70 15.20 14.70 730,600 0 0 0
VUA
16.2
16.2
16.20 16.20 16.20 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
11.2
11.2
11.20 11.20 11.20 500 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
266
266
266 266 266 100 0 0 0
WSB
51
51
51.50 51.50 49 2,500 0 0 0
WSS
4.8
4.8
4.70 4.80 4.70 400 0 0 0
WTC
12.9
12.9
12.90 12.90 12.90 1,100 0 0 0
X20
9.8
9.8
10.80 10.80 9.80 5,600 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 6.80 2,800 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 0 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11
11
11 11 11 100 0 0 0
YEG
9.2
9.2
9.10 9.44 9.10 1,334,700 0 0 0
YTC
32
32
32 32 32 500 0 0 0
^HASTC
231.9
231.9
231.45 232.83 229.41 34,421,800 0 0 0
^UPCOM
92.7
92.7
92.32 92.76 92.05 19,836,740 0 0 0
^VN30
1,297.6
1,297.6
1,298.83 1,301.83 1,296.16 146,388,200 0 0 0
^VNINDEX
1,256.4
1,256.4
1,258.42 1,260.93 1,255.87 381,112,469 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |