DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/09/2024

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 13/09/2024

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
9.8
9.8
9.72 9.80 9.68 1,435,600 0 0 0
AAH
4
4
4 4 3.80 301,600 0 0 0
AAM
7.4
7.4
7.27 7.50 7.27 4,600 0 0 0
AAS
7.3
7.3
7.10 7.30 7 231,100 0 0 0
AAT
3.9
3.9
3.90 3.91 3.86 26,600 0 0 0
AAV
6.9
6.9
6.60 7.10 6.60 674,700 0 0 0
ABB
7.6
7.6
7.70 7.70 7.50 576,000 0 0 0
ABC
11.5
11.5
11.60 11.60 11.30 32,300 0 0 0
ABI
24.3
24.3
24.20 24.80 24 28,700 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ABS
4.3
4.3
4.32 4.40 4.30 177,300 0 0 0
ABT
41.8
41.8
40.50 41.80 40.50 400 0 0 0
ABW
8.8
8.8
8.80 8.80 8.60 26,100 0 0 0
ACB
24.4
24.4
24.40 24.45 24.25 2,370,800 0 0 0
ACC
13.8
13.8
13.75 13.80 13.70 61,900 0 0 0
ACE
33.8
33.8
33.80 34.20 33.80 800 0 0 0
ACL
12
12
11.85 12 11.80 6,100 0 0 0
ACM
0.5
0.5
0.60 0.70 0.50 697,300 0 0 0
ACS
7
7
7 7 7 0 0 0 0
ACV
106.9
106.9
107.80 107.90 106.60 110,900 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
11.9
11.9
12 12 11.90 5,100 0 0 0
ADS
9.9
9.9
9.92 9.98 9.86 99,700 0 0 0
AFX
7.9
7.9
8 8 7.80 9,400 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
AGF
2.5
2.5
2.60 2.60 2.50 37,200 0 0 0
AGG
16.9
16.9
16.75 16.95 16.65 202,200 0 0 0
AGM
3.7
3.7
3.71 3.71 3.71 148,500 0 0 0
AGP
40
40
40 40 40 1,000 0 0 0
AGR
17.8
17.8
17.55 17.95 17.55 530,300 0 0 0
AGX
70
70
70 70 70 0 0 0 0
AIC
12
12
11.70 12 11.70 1,900 0 0 0
ALT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
ALV
7.2
7.2
6.90 7.80 6.20 57,600 0 0 0
AMC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
AME
5.7
5.7
5.90 5.90 5.70 200 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10.1
10.1
9.90 10.10 9.70 181,400 0 0 0
AMV
2.9
2.9
3 3 2.90 383,800 0 0 0
ANT
17.9
17.9
17.50 18 17.50 5,300 0 0 0
ANV
31.6
31.6
31.70 32 31.50 478,500 0 0 0
APF
59
59
59 59 59 1,200 0 0 0
APG
9.4
9.4
9.95 9.95 9.26 402,700 0 0 0
APH
6.2
6.2
6 6.37 6 2,136,400 0 0 0
API
8.2
8.2
7.80 8.20 7.70 815,500 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.9
5.9
6.10 6.10 5.90 10,200 0 0 0
APS
7
7
6.90 7 6.80 203,100 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
28.5
28.5
25.80 28.50 25.80 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.20 19.20 19.20 100 0 0 0
ASM
9.0
9.0
9.05 9.09 9 525,800 0 0 0
ASP
4.2
4.2
4.19 4.19 4.15 23,000 0 0 0
AST
56.6
56.6
56.90 56.90 56 4,600 0 0 0
ATA
0.6
0.6
0.50 0.70 0.50 75,000 0 0 0
ATB
0.6
0.6
0.60 0.70 0.50 14,500 0 0 0
ATG
3
3
3.20 3.20 3 147,200 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
52
52
52 52 52 2,300 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
11.9
11.9
11.80 11.90 11.80 600 0 0 0
BAF
20
20
19.45 20.15 19.20 5,657,400 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BAX
39
39
39 39 39 0 0 0 0
BBC
51
51
51 51 51 0 0 0 0
BBH
11.5
11.5
11.80 11.80 11.50 2,900 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
8
8.30 8.30 8 19,200 0 0 0
BCA
12.5
12.5
12.30 12.50 12.10 4,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.90 7.90 7.80 47,200 0 0 0
BCE
5.7
5.7
5.60 5.74 5.51 42,700 0 0 0
BCF
37.2
37.2
37 37.20 37 900 0 0 0
BCG
6.4
6.4
6.37 6.40 6.33 2,739,900 0 0 0
BCM
70.9
70.9
71.30 71.40 70.70 291,100 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BCR
5
5
5 5.20 5 681,600 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
35.1
35.1
35.30 35.30 35.10 400 0 0 0
BDT
8.3
8.3
9.40 9.40 8.20 6,300 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
45.1
45.1
45 45.20 44.35 368,400 0 0 0
BGW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BHA
21.3
21.3
21.30 21.30 21.10 5,000 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BHN
38
38
38 38 38 200 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
31.5
31.5
30.95 31.70 30.95 56,900 0 0 0
BID
48.2
48.2
48.20 48.55 48.20 747,400 0 0 0
BIG
7.4
7.4
7.30 7.50 7 28,100 0 0 0
BIO
21.9
21.9
21.90 21.90 21.90 100 0 0 0
BKC
6.5
6.5
6.30 6.50 6.30 700 0 0 0
BKG
3.6
3.6
3.67 3.67 3.61 37,300 0 0 0
BLI
10
10
10 10 10 8,900 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.8
41.8
42 42 41.50 1,900 0 0 0
BMC
21.4
21.4
20.90 21.50 20.80 103,300 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.9
22.9
22.40 22.85 22.40 33,800 0 0 0
BMJ
11.5
11.5
10.50 11.50 10.50 29,200 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
111.9
111.9
109.20 112 108.50 295,300 0 0 0
BMS
8.3
8.3
8.30 8.30 8.20 11,200 0 0 0
BMV
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BNA
12.4
12.4
12.50 12.50 12.30 44,900 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.40 2.50 2.30 130,300 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BRC
12.6
12.6
12.60 12.60 12.55 1,100 0 0 0
BRR
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BRS
25
25
25 25 25 0 0 0 0
BSA
22.3
22.3
22.30 22.30 22.30 1,000 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
13.8
13.8
13.80 13.80 13.80 200 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
47.5
47.5
46.80 47.90 46.80 576,700 0 0 0
BSL
9.6
9.6
9.60 9.60 9.50 6,000 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
20.8
20.8
21 21 20.80 200 0 0 0
BSR
23.2
23.2
23.40 23.50 23 5,162,300 0 0 0
BST
14
14
14 14 14 0 0 0 0
BT1
13.3
13.3
13.60 13.60 13.30 200 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 0 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 0 0 0 0
BTH
32.2
32.2
32.20 32.20 32.20 900 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 42,900 0 0 0
BTP
13.0
13.0
12.95 12.95 12.90 1,800 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 1,500 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
51.4
51.4
42.20 51.40 42.20 1,400 0 0 0
BVB
11.1
11.1
11.20 11.30 11.10 386,600 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 33,300 0 0 0
BVH
42.8
42.8
42.65 43.35 42.50 560,700 0 0 0
BVL
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
39.9
39.9
39.30 40.50 39.10 943,000 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
46.1
46.1
46 46.30 45.90 157,900 0 0 0
BWS
33
33
33 33 33 2,000 0 0 0
BXH
15
15
15 15 15 4,900 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
17.3
17.3
17.85 17.85 17.30 1,400 0 0 0
C47
6
6
5.89 6 5.89 164,500 0 0 0
C4G
9
9
9 9 8.80 279,200 0 0 0
C69
7.9
7.9
7.50 7.90 7.30 507,200 0 0 0
C92
3.5
3.5
3.50 3.50 3.30 3,700 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 35,700 0 0 0
CAG
7.7
7.7
7.40 7.80 7.40 4,900 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
46
46
48.20 48.60 46 43,500 0 0 0
CAR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CAT
18
18
18 18 18 0 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 7.70 7.70 0 0 0 0
CBS
36
36
33.80 36 33.80 33,700 0 0 0
CC1
16
16
14.50 16 14.40 66,300 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
21
21
20.60 21.45 20.60 2,400 0 0 0
CCL
9.1
9.1
9.01 9.07 8.85 180,700 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CCT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.8
17.8
17.95 17.95 17.70 492,200 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.7
13.7
12.50 13.70 12.30 700 0 0 0
CDN
29.8
29.8
29.90 29.90 29.80 1,700 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 18,000 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CDR
12.3
12.3
12.30 12.30 12.30 100 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 1.90 1.70 227,500 0 0 0
CEO
15.3
15.3
13.60 15.40 13.60 3,622,800 0 0 0
CET
5.2
5.2
5.10 5.40 5.10 5,000 0 0 0
CFM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CFV
21
21
22 22 21 500 0 0 0
CGV
3
3
3.30 3.30 3 6,000 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CHP
33.2
33.2
33.20 33.20 33.10 11,900 0 0 0
CHS
11.1
11.1
12.34 12.34 10.77 11,800 0 0 0
CI5
6.3
6.3
6.70 6.70 6.30 300 0 0 0
CIA
10
10
9.70 10 9.50 3,800 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.3
5.3
5.30 5.30 5.20 54,100 0 0 0
CII
15
15
14.95 15.05 14.85 1,243,400 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
48.0
48.0
47.91 48.00 47.46 16,600 0 0 0
CKD
24.5
24.5
24.40 24.50 24.40 600 0 0 0
CKG
25
25
25.40 25.40 24.75 237,500 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.5
43.5
43.50 43.50 43.40 3,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
22.90 23.20 22.90 3,900 0 0 0
CLL
38.1
38.1
38 38.40 38 4,200 0 0 0
CLM
77
77
78 78 77 1,400 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.6
15.6
15.70 15.70 15.60 41,800 0 0 0
CMC
6.4
6.4
6.50 6.50 6.40 1,000 0 0 0
CMD
22.3
22.3
21.10 22.30 21.10 200 0 0 0
CMF
295
295
290 295 290 400 0 0 0
CMG
51.1
51.1
51 51.50 50.20 387,600 0 0 0
CMI
1
1
1 1 1 200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
7.1
7.1
6.90 7.20 6.80 7,200 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
8.3
8.3
8.50 8.60 8.20 153,300 0 0 0
CMT
13.2
13.2
13.50 13.50 13.20 7,600 0 0 0
CMV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMX
8.1
8.1
8.10 8.28 8.05 178,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CNG
35.2
35.2
34.75 35.40 34.55 146,900 0 0 0
CNN
44.6
44.6
44.60 44.60 44.60 0 0 0 0
CNT
16.3
16.3
16.10 16.50 16.10 4,300 0 0 0
COM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CPA
7
7
7 7 7 200 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
CQN
27.5
27.5
27.50 27.50 27.50 800 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
6.7
6.7
6.64 6.78 6.60 95,500 0 0 0
CRE
6.9
6.9
6.96 6.99 6.85 58,400 0 0 0
CSC
28.2
28.2
28.50 28.50 28 50,100 0 0 0
CSI
28.6
28.6
28 28.80 27.50 52,600 0 0 0
CSM
12.7
12.7
12.50 12.70 12.40 101,400 0 0 0
CST
25.2
25.2
25.70 25.70 25.10 82,700 0 0 0
CSV
39.2
39.2
39.25 39.85 39.15 978,900 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.1
8.1
8.20 8.20 8.10 1,200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.6
61.6
62.10 62.40 61 232,100 0 0 0
CTF
29.8
29.8
29.85 29.85 29.50 43,200 0 0 0
CTG
34.9
34.9
34.80 35 34.65 3,439,800 0 0 0
CTI
15.1
15.1
15.30 15.30 15.05 174,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
42.7
42.7
42.40 42.70 38.30 184,800 0 0 0
CTR
125
125
124.20 125.80 124 117,300 0 0 0
CTS
38.4
38.4
38.10 39 38.10 1,091,200 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
31
31
31 31 31 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.80 75,000 0 0 0
CVT
27.6
27.6
27.55 27.55 27.55 200 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
11.50 11.50 11.50 3,800 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
40
40
40 40 39.85 37,400 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
3.12 3.15 3.09 102,200 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
7.81 8 7.81 1,100 0 0 0
DBC
29.5
29.5
29.30 29.60 29.05 5,456,000 0 0 0
DBD
42.9
42.9
42.85 43.30 42.65 72,800 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13.1
13.1
13.15 13.20 13 12,400 0 0 0
DC1
8
8
8 8 8 400 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DC4
11
11
10.80 11.05 10.75 177,500 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
26.1
26.1
26.45 26.45 26 165,700 0 0 0
DCM
38.2
38.2
37.85 38.40 37.60 2,800,100 0 0 0
DCR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DCS
0.8
0.8
0.80 0.80 0.70 692,700 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 2,400 0 0 0
DDG
3.2
3.2
3.30 3.30 3.20 172,800 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 7.60 1,400 0 0 0
DDV
17.5
17.5
17.60 17.70 17.30 229,300 0 0 0
DFC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
DFF
2.3
2.3
2.40 2.50 2.20 506,800 0 0 0
DGC
113.5
113.5
113.60 113.90 112.50 774,800 0 0 0
DGT
6.6
6.6
6.60 6.70 6.50 190,700 0 0 0
DGW
46.3
46.3
47.40 47.40 46.30 889,400 0 0 0
DHA
40.3
40.3
40.50 40.50 40.05 57,600 0 0 0
DHB
8.9
8.9
8.90 9.10 8.90 2,400 0 0 0
DHC
37.1
37.1
37.10 37.20 36.95 67,200 0 0 0
DHD
26
26
26 26 26 0 0 0 0
DHG
106.6
106.6
107.70 107.70 106.50 13,100 0 0 0
DHM
8.7
8.7
8.67 8.70 8.67 219,000 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.1
11.1
11 11.10 10.90 1,100 0 0 0
DHT
69.4
69.4
68.60 69.50 68.30 47,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 24,400 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 6,200 0 0 0
DIG
22
22
21.75 22.10 21.60 6,622,500 0 0 0
DIH
16.1
16.1
15.10 16.10 14.70 1,300 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.1
7.1
6.90 7.20 6.70 918,700 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.85 1.89 1.81 542,400 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
70
70
70 70 70 0 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
24
24
23.90 24 23.50 1,300 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
36.5
36.5
36.50 36.50 36.50 100 0 0 0
DOC
10
10
10 10 10 7,900 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
38.3
38.3
38.50 38.50 38.30 300 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.6
63.6
63.40 64 63.10 6,500 0 0 0
DPG
53.7
53.7
53 53.90 52.90 364,300 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.5
35.5
35.35 35.75 35.10 2,351,100 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.9
40.9
40.95 41.20 40.60 159,000 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 10,800 0 0 0
DRC
32.5
32.5
32.10 32.50 32.10 144,200 0 0 0
DRG
8
8
8 8 8 0 0 0 0
DRH
1.9
1.9
1.78 1.90 1.74 2,699,900 0 0 0
DRI
11.4
11.4
11.40 11.70 11.20 364,700 0 0 0
DRL
63
63
63.20 63.20 63 8,000 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSC
21.3
21.3
21.70 21.70 21.30 19,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DSN
55.2
55.2
55.20 55.20 55 3,500 0 0 0
DSP
10.5
10.5
10.20 11.50 10.20 900 0 0 0
DST
3
3
2.90 3 2.90 47,400 0 0 0
DTA
3.8
3.8
3.74 3.90 3.74 1,500 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.8
4.8
4.70 4.80 4.70 200 0 0 0
DTD
24.4
24.4
23.90 24.50 23.90 248,900 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 2.60 2.40 1,900 0 0 0
DTK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DTP
173
173
173 173 173 0 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.3
1.3
1.50 1.50 1.30 589,500 0 0 0
DVM
9.5
9.5
9.50 9.60 9.40 470,100 0 0 0
DVN
25.6
25.6
26 26 25.40 59,100 0 0 0
DVP
73.8
73.8
73.50 75 73.50 900 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 12.50 200 0 0 0
DWS
14
14
14 14 14 100 0 0 0
DXG
15.3
15.3
14.70 15.35 14.55 14,580,300 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DXP
11.5
11.5
11.40 11.50 11.30 27,800 0 0 0
DXS
5.8
5.8
5.70 5.79 5.67 338,300 0 0 0
DXV
3.8
3.8
3.76 3.94 3.76 9,700 0 0 0
E12
6
6
6 6 6 100 0 0 0
E29
6.8
6.8
6.80 6.80 6.80 0 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.8
1.8
2 2 1.80 29,900 0 0 0
EIB
18.4
18.4
18.35 18.40 18.30 2,564,900 0 0 0
EIC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
EID
27.3
27.3
27.20 27.30 27.20 3,700 0 0 0
EIN
3.1
3.1
3 3.10 2.90 3,000 0 0 0
ELC
24
24
23.60 24.10 23.50 487,500 0 0 0
EME
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EMG
20.5
20.5
20.50 20.50 20.50 3,000 0 0 0
EMS
27.7
27.7
27.90 27.90 27.70 200 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 0 0 0 0
EVE
11.3
11.3
11.30 11.50 11.25 41,400 0 0 0
EVF
11.6
11.6
11.45 11.60 11.45 1,495,000 0 0 0
EVG
6.7
6.7
6.66 6.77 6.65 367,700 0 0 0
EVS
6.3
6.3
6.30 6.30 6.10 74,500 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
3.29 3.31 3.29 24,600 0 0 0
FCN
12.6
12.6
12.50 12.65 12.45 130,300 0 0 0
FCS
8.3
8.3
8.30 8.30 8.30 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 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
14.50 14.50 14.50 3,300 0 0 0
FID
1.3
1.3
1.20 1.30 1.20 531,500 0 0 0
FIR
6.4
6.4
6.46 6.46 6.38 115,400 0 0 0
FIT
4.2
4.2
4.20 4.23 4.17 241,100 0 0 0
FMC
46.5
46.5
46.80 46.80 46.45 24,200 0 0 0
FOC
88.9
88.9
88.90 89 88 6,300 0 0 0
FOX
90.3
90.3
90.30 90.40 90 17,600 0 0 0
FPT
133
133
132.20 133.40 132 3,186,800 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
179
179
178.60 179 176.90 323,000 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
0.7
0.7
0.90 0.90 0.70 102,800 0 0 0
FTS
44
44
43 44.50 43 4,550,700 0 0 0
G20
0.5
0.5
0.60 0.60 0.50 84,700 0 0 0
G36
7
7
6.90 7.10 6.90 143,100 0 0 0
GAS
74.3
74.3
76.10 76.10 74.20 2,093,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
21 21 21 100 0 0 0
GDA
27.8
27.8
28.50 28.50 27.60 141,000 0 0 0
GDT
28.7
28.7
28.65 28.65 28 11,500 0 0 0
GDW
28.3
28.3
28.30 28.30 28.30 0 0 0 0
GEE
32.4
32.4
32.80 32.80 32.40 5,400 0 0 0
GEG
11.5
11.5
11.55 11.55 11.40 298,700 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.6
20.6
20.70 20.85 20.60 3,348,700 0 0 0
GGG
3.4
3.4
3.50 3.50 3.40 10,600 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.9
29.9
29.80 29.90 29.80 500 0 0 0
GIC
14.6
14.6
14.60 14.60 14.60 1,700 0 0 0
GIL
28.9
28.9
29 29 28.75 64,100 0 0 0
GKM
34.7
34.7
33.70 34.70 33.30 27,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.9
28.9
28.90 28.90 28.90 100 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
77.2
77.2
77.60 78 77.10 311,200 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 200 0 0 0
GPC
4.9
4.9
5 5 4.80 131,400 0 0 0
GSM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
GSP
12.9
12.9
13.05 13.05 12.85 138,200 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 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
34.6
34.6
34.80 34.80 34.40 844,400 0 0 0
GVT
76
76
76 76 76 2,000 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HAC
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 200 0 0 0
HAF
15.8
15.8
19 19 15.80 5,000 0 0 0
HAG
10.5
10.5
10.45 10.50 10.30 3,451,300 0 0 0
HAH
39.3
39.3
39.10 39.45 39.10 781,500 0 0 0
HAM
30
30
30 30 30 200 0 0 0
HAN
10.8
10.8
10.80 10.80 10.80 1,800 0 0 0
HAP
4.3
4.3
4.26 4.28 4.26 7,100 0 0 0
HAR
3.7
3.7
3.65 3.66 3.57 62,600 0 0 0
HAS
8.5
8.5
8.79 8.79 8.50 6,600 0 0 0
HAT
47
47
46.40 47 46.40 200 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
17.0
17.0
17 17 16.80 377,500 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
8.30 8.30 8.20 51,900 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
13.2
13.2
13.10 13.30 13.10 20,700 0 0 0
HCD
10.2
10.2
10.15 10.20 10.10 62,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.2
29.2
28.90 29.70 28.90 13,782,200 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
19.4
19.4
18.70 19.40 18.70 200 0 0 0
HD6
14.1
14.1
14.20 14.20 14.10 1,900 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.7
3.7
3.70 3.70 3.60 1,400 0 0 0
HDB
26.4
26.4
26.30 26.50 26.15 4,032,600 0 0 0
HDC
24.3
24.3
24.26 24.48 24.04 925,600 0 0 0
HDG
27.6
27.6
27.90 28.05 27.55 2,235,600 0 0 0
HDM
33
33
33 33 33 5,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.2
14.2
14.25 14.25 14.25 0 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
16
16
15 16 15 1,800 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 8.10 100 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
65
65
64.10 72 64.10 500 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.5
9.5
9.35 9.49 9.26 203,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.8
8.8
8.78 8.78 8.66 737,700 0 0 0
HHV
11.9
11.9
11.75 11.90 11.70 3,052,400 0 0 0
HID
2.7
2.7
2.79 2.79 2.65 15,000 0 0 0
HIG
10.8
10.8
10.70 10.80 10.70 6,000 0 0 0
HII
4.9
4.9
4.90 4.90 4.84 9,800 0 0 0
HIO
12.6
12.6
11.80 12.60 11.80 278,900 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
37.4
37.4
37.40 37.40 37.40 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 209,700 0 0 0
HKT
9.3
9.3
9.30 9.30 9.30 1,300 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
26.2
26.2
25.90 26.30 25.90 15,800 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.7
10.7
10.98 10.98 10.75 37,500 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
8.60 8.80 8.60 31,300 0 0 0
HMS
32.1
32.1
32.20 32.20 32 6,900 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.80 1,300 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HNG
4.4
4.4
4.38 4.38 4.38 0 0 0 0
HNI
23.5
23.5
23.50 25.50 23 2,200 0 0 0
HNM
8.9
8.9
8.80 8.90 8.80 120,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.80 4 3.80 11,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.8
23.8
27.30 27.30 23.80 7,500 0 0 0
HPG
25
25
25.15 25.30 25 12,428,200 0 0 0
HPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HPP
73.8
73.8
73.80 73.80 73.80 0 0 0 0
HPT
20
20
20.30 20.30 20 2,800 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.19 5.19 5.11 461,700 0 0 0
HQC
3.4
3.4
3.43 3.43 3.39 1,395,700 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.3
46.3
46.30 46.30 46.30 100 0 0 0
HRT
11.6
11.6
11.50 11.90 11.50 7,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.0
20.0
20.20 20.30 19.90 7,262,300 0 0 0
HSI
1
1
1 1 1 100 0 0 0
HSL
4.5
4.5
4.46 4.48 4.40 23,700 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.5
3.5
3.50 3.50 3.50 35,800 0 0 0
HT1
11.9
11.9
12 12 11.80 354,000 0 0 0
HTC
23
23
23 23 23 0 0 0 0
HTE
4.2
4.2
4.30 4.30 4.10 3,700 0 0 0
HTG
42.6
42.6
42.40 42.60 42.30 9,900 0 0 0
HTI
16.0
16.0
15.95 15.95 15.95 500 0 0 0
HTL
18.5
18.5
18.50 18.50 18.50 200 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HTN
9.4
9.4
9.37 9.45 9.22 217,700 0 0 0
HTP
3.2
3.2
3 3.30 3 650,500 0 0 0
HTT
1.3
1.3
1.30 1.30 1.20 24,000 0 0 0
HTV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HU1
6.5
6.5
6.11 6.54 6.11 300 0 0 0
HU4
12
12
12.70 12.70 11.60 50,200 0 0 0
HU6
7.2
7.2
7.10 7.20 7.10 99,400 0 0 0
HUB
17.3
17.3
17.50 17.50 17.30 7,500 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.6
16.6
16.40 16.60 16.40 585,700 0 0 0
HVA
6.5
6.5
6.20 6.50 5.90 87,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.73 8.73 8.53 341,900 0 0 0
HVN
20.9
20.9
20.10 21.10 20.10 917,900 0 0 0
HVT
81.5
81.5
82 82 81.10 1,800 0 0 0
HVX
2.6
2.6
2.56 2.60 2.56 1,200 0 0 0
HWS
16.6
16.6
16.40 16.60 16.40 12,200 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
3.4
3.4
3.40 3.40 3.40 4,000 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 300 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ICN
45
45
45 45 45 800 0 0 0
ICT
12.1
12.1
11.95 12.15 11.90 2,100 0 0 0
IDC
58.4
58.4
58.10 58.60 57.90 601,700 0 0 0
IDI
9.3
9.3
9.39 9.44 9.30 885,600 0 0 0
IDJ
6.2
6.2
6.20 6.30 6.10 633,700 0 0 0
IDP
265
265
265 265 265 0 0 0 0
IDV
37.4
37.4
37.20 37.60 37 12,100 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 500 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.9
13.9
13.80 13.95 13.80 406,400 0 0 0
ILA
5
5
5 5.10 4.90 59,100 0 0 0
ILB
33.5
33.5
33.45 33.45 33.45 0 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 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
47 47 46.30 68,000 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
9.6
9.6
9.60 9.60 9.60 10,000 0 0 0
INN
54
54
55.70 55.70 51.80 1,100 0 0 0
IPA
13
13
13.10 13.10 12.80 121,300 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
25.2
25.2
22.90 25.80 22.90 12,700 0 0 0
IST
35.9
35.9
35.90 35.90 35.90 0 0 0 0
ITA
3.3
3.3
3.27 3.29 3.26 515,100 0 0 0
ITC
11.4
11.4
11.40 11.40 11.25 192,700 0 0 0
ITD
11.7
11.7
11.85 11.85 11.60 30,800 0 0 0
ITQ
3
3
2.90 3 2.80 562,200 0 0 0
ITS
4.2
4.2
4.50 4.50 4 10,400 0 0 0
IVS
10.2
10.2
10.10 10.20 10 2,400 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 4,200 0 0 0
JVC
3.4
3.4
3.32 3.35 3.30 162,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.1
25.1
25.40 25.50 25.10 1,343,500 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 0 0 0 0
KDC
54.8
54.8
55 55 54.40 568,800 0 0 0
KDH
37.3
37.3
37 37.40 37 1,461,000 0 0 0
KDM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
KGM
7.6
7.6
7.50 7.90 7.50 34,600 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 5.24 5.18 2,616,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.64 9.64 9.55 25,100 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
5.8
5.8
6.10 6.10 5.80 600 0 0 0
KLB
13.1
13.1
13 13.10 13 101,200 0 0 0
KMR
3.3
3.3
3.34 3.34 3.30 13,100 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
40.0
40.0
39.90 40.10 39.90 306,500 0 0 0
KPF
2.4
2.4
2.60 2.60 2.41 475,200 0 0 0
KSB
18.0
18.0
18.25 18.30 17.95 1,052,900 0 0 0
KSD
5.1
5.1
4.80 5.10 4.80 9,900 0 0 0
KSF
40.6
40.6
40.60 40.60 40.40 14,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3 3.30 3 371,700 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 0 0 0 0
KTS
40.5
40.5
42 44 40.50 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.2
4.2
4.30 4.30 4.20 3,200 0 0 0
L14
29.7
29.7
30 30 28 41,600 0 0 0
L18
34.3
34.3
34.30 34.40 34 21,300 0 0 0
L40
26
26
26 26 26 500 0 0 0
L44
0.8
0.8
0.90 0.90 0.80 300 0 0 0
L45
3.2
3.2
3.30 3.30 3 2,700 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.7
17.7
17.20 17.90 17 5,700 0 0 0
LAI
33.2
33.2
33.80 33.80 33.20 42,000 0 0 0
LAS
23
23
23 23.10 22.80 384,400 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
27.50 28.45 26.10 54,900 0 0 0
LCC
0.9
0.9
0.90 0.90 0.90 500 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.7
10.7
10.65 10.75 10.60 948,200 0 0 0
LCM
1.2
1.2
1.20 1.30 1.20 290,900 0 0 0
LDG
1.8
1.8
1.79 1.82 1.78 698,800 0 0 0
LDP
17
17
17.30 17.30 17 11,300 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
6.20 6.20 5.77 200 0 0 0
LG9
7.2
7.2
7.90 7.90 7.20 1,300 0 0 0
LGC
60
60
56.10 60 56.10 400 0 0 0
LGL
2.7
2.7
2.68 2.75 2.60 33,000 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
70.5
70.5
69.90 70.50 69 17,500 0 0 0
LHG
36.8
36.8
36.85 36.85 36.45 101,400 0 0 0
LIC
25.2
25.2
25.20 25.20 25.20 500 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 227,000 0 0 0
LIX
35.6
35.6
35.50 35.70 35.50 3,400 0 0 0
LKW
30
30
30 30 30 600 0 0 0
LLM
13.1
13.1
13.10 13.10 13.10 0 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
0.9
0.9
0.90 0.90 0.80 117,700 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
30.5
30.5
30.70 30.90 30.45 674,100 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
9.2
9.2
9.10 9.20 8.90 53,000 0 0 0
LSS
11.9
11.9
11.80 12.15 11.70 392,200 0 0 0
LTC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LTG
15.4
15.4
15.70 15.70 15.20 353,200 0 0 0
M10
23.1
23.1
22.50 23.10 22.50 2,800 0 0 0
MA1
60
60
61.90 61.90 58 1,100 0 0 0
MAC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
23.9
23.9
24.05 24.05 23.85 4,397,400 0 0 0
MBG
3.2
3.2
3.20 3.40 3.20 237,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.3
27.3
26.90 27.60 26.80 2,731,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.9
8.9
8.90 8.90 8.90 500 0 0 0
MCH
205
205
204.50 205 203 60,400 0 0 0
MCM
37
37
37.20 37.20 36.75 9,300 0 0 0
MCO
6
6
6.10 6.10 5.90 22,100 0 0 0
MCP
28
28
28 28 28 1,300 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
6.8
6.8
6.80 6.80 6.80 800 0 0 0
MDG
11.5
11.5
11.45 11.45 11.45 0 0 0 0
MEC
5.6
5.6
5.60 5.60 5.60 196,100 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
29.7
29.7
29.40 30 29.30 20,500 0 0 0
MGC
6.6
6.6
6.40 6.60 6.40 1,700 0 0 0
MGG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
35.3
35.3
35.30 35.30 35.30 0 0 0 0
MHC
7.3
7.3
7.16 7.48 6.75 44,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.8
16.8
17 17 16.70 195,100 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 1,000 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
26.2
26.2
26.30 26.30 25.90 9,400 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.30 16.40 16.20 16,400 0 0 0
MPT
0.5
0.5
0.60 0.60 0.50 89,300 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 0 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 500 0 0 0
MSB
11.4
11.4
11.35 11.50 11.25 4,714,700 0 0 0
MSH
47.8
47.8
47.65 47.90 47.50 48,100 0 0 0
MSN
74.2
74.2
75.10 75.40 74.20 2,857,800 0 0 0
MSR
12.5
12.5
12.40 12.50 12.30 116,600 0 0 0
MST
5.3
5.3
5.30 5.40 5.20 556,400 0 0 0
MTA
4.9
4.9
4.90 4.90 4.90 100 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
6.8
6.8
7.90 7.90 6.80 2,100 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.1
5.1
5 5.10 5 46,200 0 0 0
MTP
12.4
12.4
12.50 12.50 12.40 200 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
MVB
19.4
19.4
19.40 19.40 19.40 0 0 0 0
MVC
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
MVN
37.1
37.1
37 37.10 36.70 600 0 0 0
MWG
67.2
67.2
67.20 67.50 66.50 7,126,500 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 19.50 19.20 139,200 0 0 0
NAG
11.1
11.1
11 11.20 11 538,200 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
18.15 18.15 18.15 0 0 0 0
NAW
8
8
7.90 8 7.90 200 0 0 0
NBB
22.5
22.5
22.45 22.65 21.15 22,800 0 0 0
NBC
11.2
11.2
11.10 11.20 11 27,100 0 0 0
NBE
12.4
12.4
12.30 12.40 12.30 2,400 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
17.5
17.5
17.90 17.90 17.50 200 0 0 0
NBW
29.6
29.6
27.50 29.60 27.50 300 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 1,100 0 0 0
NCT
103.7
103.7
103.60 103.90 103.60 300 0 0 0
ND2
35.5
35.5
30.40 35.50 30.40 1,800 0 0 0
NDC
149.9
149.9
150 150 141.70 2,600 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 46,400 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 0 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6 13,100 0 0 0
NED
6.9
6.9
6.90 7 6.90 89,300 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
91.1
91.1
92.50 93 89.10 3,000 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
24.9
24.9
24.10 25.20 24.10 441,000 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.2
14.2
14 14.20 13.90 213,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12
12
12.20 12.30 12 9,100 0 0 0
NHV
0.9
0.9
0.90 0.90 0.80 31,900 0 0 0
NJC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
NKG
21
21
21.30 21.30 21 2,334,400 0 0 0
NLG
41.8
41.8
40.90 41.75 40.60 1,275,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.95 23.05 22.30 7,800 0 0 0
NNT
55.3
55.3
55.10 55.30 55.10 300 0 0 0
NO1
8.0
8.0
7.93 8 7.83 637,700 0 0 0
NOS
1.1
1.1
1.30 1.30 1.10 1,100 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
2.7
2.7
3.30 3.30 2.70 8,514,800 0 0 0
NS2
17.6
17.6
17.50 18 17.50 2,800 0 0 0
NSC
78.5
78.5
78.50 79 78.50 3,200 0 0 0
NSG
9.5
9.5
10.30 10.30 9.50 1,200 0 0 0
NSH
5.2
5.2
5.50 5.50 5.20 48,100 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
NT2
19.7
19.7
19.90 20 19.70 195,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
190
190
194 194 190 16,300 0 0 0
NTF
23.5
23.5
23.40 23.50 23.40 2,000 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 0 0 0 0
NTL
20.7
20.7
20.40 20.80 20.25 2,595,300 0 0 0
NTP
71.3
71.3
71.70 72.50 71.20 448,900 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
9
9
9 9 9 0 0 0 0
NVB
9.1
9.1
9 9.10 9 24,500 0 0 0
NVL
11.6
11.6
11.55 11.65 11.40 10,298,400 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 7.99 800 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.4
5.4
5.40 5.40 5.40 0 0 0 0
OCB
11.4
11.4
11.40 11.45 11.35 472,500 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 25,000 0 0 0
ODE
44
44
44.10 44.20 43.90 21,600 0 0 0
OGC
4.6
4.6
4.65 4.65 4.56 100,600 0 0 0
OIL
13.6
13.6
13.30 13.60 13.20 509,900 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 8,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.1
24.1
23.45 24.10 23.45 11,100 0 0 0
ORS
12.2
12.2
12.10 12.35 12.10 1,087,700 0 0 0
PAC
42.9
42.9
42.10 43.35 42.10 6,800 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.6
23.6
23.55 23.60 23.35 1,085,000 0 0 0
PAP
25
25
25 25 25 100 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 51,400 0 0 0
PAT
88
88
87.70 88 87.60 1,300 0 0 0
PBC
7.2
7.2
7.20 7.20 7.20 10,600 0 0 0
PBP
13.9
13.9
13.40 13.90 13.30 3,800 0 0 0
PBT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PC1
28.7
28.7
29.10 29.10 28.65 1,006,400 0 0 0
PCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PCE
18
18
18 18 18 200 0 0 0
PCF
5.1
5.1
4.60 5.10 4.60 1,800 0 0 0
PCG
4.4
4.4
4.10 4.40 4.10 700 0 0 0
PCH
12
12
12.10 12.10 12 94,200 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 200 0 0 0
PCT
12.9
12.9
12.50 12.90 12.50 200 0 0 0
PDB
9.3
9.3
9.30 9.30 9.30 6,000 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
110.5
110.5
108.20 111.10 108.20 1,800 0 0 0
PDR
21.5
21.5
21 21.60 21 8,387,900 0 0 0
PDV
15.2
15.2
15.10 15.20 15 20,800 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
7.9
7.9
7.20 7.90 7.20 4,700 0 0 0
PEN
8
8
8 8 8 0 0 0 0
PEQ
39.8
39.8
39.80 39.80 39.80 0 0 0 0
PET
26.5
26.5
26.40 26.70 26.10 724,400 0 0 0
PFL
2.2
2.2
2.10 2.20 2 102,800 0 0 0
PGB
17.2
17.2
16.20 18 16.20 10,700 0 0 0
PGC
14.6
14.6
14.50 14.65 14.45 31,800 0 0 0
PGD
31
31
31 31 31 200 0 0 0
PGI
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PGN
6.3
6.3
6.20 6.30 6.20 20,700 0 0 0
PGS
36
36
36 36 36 0 0 0 0
PGT
3.1
3.1
3.40 3.40 3.10 13,400 0 0 0
PGV
22
22
21.50 22 21.50 5,700 0 0 0
PHC
5.7
5.7
5.82 5.82 5.60 76,700 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
26.7
26.7
27 27 26.30 19,800 0 0 0
PHR
57.9
57.9
58.10 58.10 57.30 57,400 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.1
29.1
27.20 29.10 27.20 200 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 5.55 5.55 400 0 0 0
PIV
3
3
3.10 3.10 2.90 136,400 0 0 0
PJC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
PJS
20
20
20 20 20 0 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PLC
24.8
24.8
25 25 24.60 78,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PLP
4.9
4.9
4.79 4.93 4.78 30,700 0 0 0
PLX
45.8
45.8
45.40 45.95 45 726,100 0 0 0
PMB
9.9
9.9
9.80 9.90 9.80 1,500 0 0 0
PMC
89
89
89 89 89 200 0 0 0
PMG
6.9
6.9
6.89 6.89 6.89 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.4
13.4
12.80 13.50 12.80 400 0 0 0
PMS
33
33
32 33 32 200 0 0 0
PMT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PMW
33
33
33 33 33 0 0 0 0
PNC
11.5
11.5
11.50 11.50 11.50 800 0 0 0
PND
7
7
8.20 8.20 7 700 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99.8
99.8
99.60 99.90 99.30 583,900 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 600 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
21.7
21.7
21.90 21.90 21.70 5,700 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 800 0 0 0
POW
12.8
12.8
12.95 13 12.80 2,316,200 0 0 0
PPC
12.3
12.3
12.30 12.35 12.20 131,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
29.3
29.3
29.30 29.40 29.20 5,200 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
12.10 12.20 12.10 5,200 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PRE
18.5
18.5
18 18.50 18 7,500 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
7
7
6.80 7 6.60 103,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 2,400 0 0 0
PSD
12.6
12.6
12.50 12.60 12.50 9,800 0 0 0
PSE
10.9
10.9
10.90 10.90 10.80 5,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.9
4.9
5 5.01 4.93 319,100 0 0 0
PSI
7.5
7.5
7.50 7.50 7.40 9,400 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
11.3
11.3
11.30 11.50 10.70 9,300 0 0 0
PSW
8
8
8 8 7.90 56,900 0 0 0
PTB
62.2
62.2
62.20 63 62.20 39,500 0 0 0
PTC
4.8
4.8
4.99 5.05 4.78 5,900 0 0 0
PTD
6.8
6.8
5.60 6.80 5.60 2,100 0 0 0
PTE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
30.4
30.4
30.40 30.40 30.40 1,900 0 0 0
PTL
3.1
3.1
3.18 3.18 3.03 50,600 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 1,000 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
4.4
4.4
4.50 4.50 4.30 34,800 0 0 0
PTX
16
16
17.90 17.90 16 400 0 0 0
PV2
2.5
2.5
2.40 2.50 2.40 106,700 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 28.30 27.90 40,800 0 0 0
PVC
12.8
12.8
12.90 12.90 12.70 552,400 0 0 0
PVD
26
26
26.55 26.55 25.90 3,328,900 0 0 0
PVE
1.7
1.7
1.90 1.90 1.70 6,100 0 0 0
PVG
6.9
6.9
7 7 6.80 31,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 4,400 0 0 0
PVI
45.3
45.3
44.70 45.50 44.40 156,600 0 0 0
PVM
15.8
15.8
15.40 15.80 15.40 8,400 0 0 0
PVO
7.4
7.4
7.50 7.50 7.30 37,400 0 0 0
PVR
0.9
0.9
0.90 1 0.90 27,600 0 0 0
PVS
40.4
40.4
36.70 40.70 36.70 1,001,200 0 0 0
PVT
28.1
28.1
28.05 28.25 27.85 566,800 0 0 0
PVV
1.3
1.3
1.40 1.40 1.30 30,300 0 0 0
PVX
1.9
1.9
2 2 1.80 978,300 0 0 0
PVY
2.5
2.5
2.50 2.60 2.50 5,100 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 20,000 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
1.2
1.2
1.20 1.20 1.20 500 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.30 2.30 2.20 39,300 0 0 0
PXL
12.8
12.8
12.70 12.80 12.50 22,900 0 0 0
PXM
0.5
0.5
0.60 0.60 0.40 27,900 0 0 0
PXS
2.9
2.9
3 3 2.80 80,900 0 0 0
PXT
2.9
2.9
2.90 2.90 2.80 9,700 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.4
6.4
6.38 6.40 6.30 862,900 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.9
37.9
37.90 37.90 37.90 100 0 0 0
QNC
7
7
6.90 7 6.90 2,400 0 0 0
QNP
37.8
37.8
36.50 37.80 36.50 1,100 0 0 0
QNS
47.2
47.2
47 47.40 46.90 67,000 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
25.9
25.9
25.90 25.90 25.90 0 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
13.8
13.8
13.80 13.80 13.80 8,000 0 0 0
QTP
14.1
14.1
14.10 14.20 14 137,000 0 0 0
RAL
138.2
138.2
139.90 139.90 138 10,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.4
7.4
7.40 7.40 7.40 1,400 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
12
12
11.90 12 11.90 1,000 0 0 0
RDP
2.5
2.5
2.33 2.49 2.30 420,400 0 0 0
REE
65.7
65.7
65.70 66 65.50 261,000 0 0 0
RIC
3.6
3.6
3.70 3.70 3.60 4,900 0 0 0
RTB
27.5
27.5
27.70 27.80 26.90 5,700 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 0 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 5.10 500 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 45,700 0 0 0
SAB
56.1
56.1
55.50 56.30 55.50 538,100 0 0 0
SAC
29
29
29 32.10 28 215,100 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 6.51 6.45 300,900 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
28.7
28.7
28.50 29.58 28.41 5,200 0 0 0
SAV
21.6
21.6
20.55 21.65 20.50 97,600 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SBA
31.2
31.2
31.25 31.30 30.50 3,700 0 0 0
SBB
18.9
18.9
19 19.20 18.80 59,900 0 0 0
SBD
7.2
7.2
7.20 7.40 7.20 4,200 0 0 0
SBG
14.9
14.9
14.95 15.05 14.80 127,200 0 0 0
SBH
51
51
51 51 51 0 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 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
5.4
5.4
5.20 5.40 5.20 317,600 0 0 0
SBT
13.6
13.6
13.35 13.85 13.05 5,292,500 0 0 0
SBV
10.5
10.5
10.70 10.70 10.50 300 0 0 0
SC5
17
17
17.20 17.20 17 2,500 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.5
65.5
65.40 65.60 65.30 40,000 0 0 0
SCI
9.6
9.6
9.80 9.80 9.60 12,400 0 0 0
SCJ
3.5
3.5
3.30 3.50 3.30 4,200 0 0 0
SCL
28.6
28.6
28.60 28.60 28.60 2,200 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 5.44 5.34 750,600 0 0 0
SCS
81.6
81.6
81.60 81.80 81.10 14,600 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
5.7
5.7
6.50 6.50 5.70 1,300 0 0 0
SD5
7.6
7.6
7.60 7.70 7.60 14,900 0 0 0
SD6
3
3
2.90 3 2.80 19,600 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
12.5
12.5
12.10 12.50 12 67,900 0 0 0
SDA
5.5
5.5
5.40 5.80 5.40 299,600 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
1.70 1.70 1.60 1,800 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
17.1
17.1
17.20 17.20 17.10 2,000 0 0 0
SDN
29
29
29 29 29 0 0 0 0
SDP
1
1
1 1 1 1,000 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
35.9
35.9
35.90 35.90 35.90 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.4
2.4
2.40 2.40 2.40 200 0 0 0
SEA
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SEB
47
47
45 47 45 8,400 0 0 0
SED
21
21
21 21.40 21 9,300 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
22.8
22.8
22.75 22.75 22.75 0 0 0 0
SFG
10.6
10.6
10.65 10.65 10.50 1,600 0 0 0
SFI
32.6
32.6
32.60 32.60 32.60 100 0 0 0
SFN
22
22
22 22 22 0 0 0 0
SGB
13
13
13 13 13 5,000 0 0 0
SGC
105.4
105.4
105.18 105.38 105.18 400 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
14.8
14.8
14.80 14.80 14.80 200 0 0 0
SGN
79.9
79.9
79.50 79.90 79 1,400 0 0 0
SGP
27
27
28.20 28.20 26.50 195,500 0 0 0
SGR
46.7
46.7
46.65 46.65 44 439,900 0 0 0
SGS
18.9
18.9
15.30 19 15.30 2,400 0 0 0
SGT
14.4
14.4
14.50 14.80 14.40 41,000 0 0 0
SHA
4.4
4.4
4.28 4.43 4.28 7,600 0 0 0
SHB
10.3
10.3
10.35 10.40 10.30 3,782,700 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
10
10
10 10 10 8,100 0 0 0
SHG
1.8
1.8
2.20 2.20 1.80 11,200 0 0 0
SHI
14.7
14.7
14.70 14.70 14.65 102,500 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SHP
35.3
35.3
35.20 35.30 35.15 2,600 0 0 0
SHS
14.8
14.8
14.60 15.10 14 7,261,500 0 0 0
SID
13
13
13 13 13 2,600 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 0 0 0 0
SJ1
11.3
11.3
10.70 11.30 10.70 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.95 15.95 15.75 60,200 0 0 0
SJE
25
25
24.60 25 24.50 13,400 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
14.1
14.1
14.20 14.20 14.10 200 0 0 0
SJM
6.5
6.5
6.20 6.50 6.20 23,400 0 0 0
SJS
68
68
67.10 68 66.70 18,800 0 0 0
SKG
12.7
12.7
12.60 12.75 12.40 273,400 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 5,000 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36
36
36.50 36.50 35 13,600 0 0 0
SLS
209.5
209.5
210 220 208.60 29,900 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 9,000 0 0 0
SMB
35.8
35.8
35.90 35.90 35.81 9,900 0 0 0
SMC
9.6
9.6
9.92 10 9.58 1,005,800 0 0 0
SMN
13.1
13.1
11.70 13.10 11.70 200 0 0 0
SMT
5.1
5.1
5.10 5.60 4.60 6,600 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
33.3
33.3
33.30 33.30 33.30 0 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
9
9
9 9 9 600 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
3.3
3.30 3.30 3.30 184,200 0 0 0
SPM
11.5
11.5
11.35 11.45 11.35 500 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.70 3.70 3.60 16,000 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 20,900 0 0 0
SRC
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SRF
9.3
9.3
9.01 9.31 8.98 16,000 0 0 0
SRT
9.2
9.2
9.60 9.60 9.20 17,300 0 0 0
SSB
15.3
15.3
15.50 15.70 15.20 2,204,100 0 0 0
SSC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
10.10 10.10 10.10 3,900 0 0 0
SSH
67.4
67.4
67.50 67.50 67 57,400 0 0 0
SSI
32.3
32.3
32.30 32.70 32.10 11,642,600 0 0 0
SSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SSN
1.3
1.3
1.40 1.40 1.30 6,900 0 0 0
ST8
7.7
7.7
7.76 7.80 7.71 95,600 0 0 0
STB
29.8
29.8
29.70 29.95 29.55 6,158,600 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
6.5
6.5
6.50 6.50 6.50 3,800 0 0 0
STK
25.2
25.2
25.35 25.60 25.15 31,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
10.10 10.20 9.10 9,000 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
26.39 26.39 25.95 1,100 0 0 0
SVD
2.7
2.7
2.82 2.84 2.74 16,200 0 0 0
SVG
6.1
6.1
5.80 6.10 5.80 400 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 1,100 0 0 0
SVT
11.2
11.2
11.25 11.40 11.20 22,400 0 0 0
SWC
29.7
29.7
29.20 29.90 28.80 12,900 0 0 0
SZB
40.8
40.8
40.80 40.80 40.80 300 0 0 0
SZC
35.6
35.6
35.40 35.75 35.35 549,800 0 0 0
SZE
12.5
12.5
12.40 12.50 12 10,700 0 0 0
SZG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SZL
42.7
42.7
42.65 42.65 42.50 1,000 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
13.1
13.1
14 14 13 60,400 0 0 0
TAL
18
18
18 18.30 17.90 13,200 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
39.1
39.1
39.10 39.10 39.10 1,200 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 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
22.2
22.2
22.30 22.35 22.15 10,103,800 0 0 0
TCD
5.9
5.9
5.49 5.85 5.41 2,534,200 0 0 0
TCH
17.8
17.8
17.40 17.80 17.35 4,032,600 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
35
35 35 34.70 25,600 0 0 0
TCM
46.0
46.0
45.95 46.05 45.65 816,500 0 0 0
TCO
15.7
15.7
16.30 16.75 15.65 134,200 0 0 0
TCR
3.2
3.2
3.16 3.16 3.12 1,500 0 0 0
TCT
17.3
17.3
17.95 18 17.30 3,300 0 0 0
TCW
30.9
30.9
30 30.90 30 600 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 3,100 0 0 0
TDC
10.8
10.8
11 11 10.70 444,100 0 0 0
TDF
13
13
13 13 13 0 0 0 0
TDG
4.8
4.8
4.87 4.88 4.80 15,300 0 0 0
TDH
2.9
2.9
2.97 2.98 2.82 341,600 0 0 0
TDM
49.2
49.2
49.20 49.20 49.20 1,300 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.3
35.3
35.50 35.60 35.30 99,000 0 0 0
TDS
11.9
11.9
12 12 11.80 1,500 0 0 0
TDT
7
7
7 7 6.90 11,500 0 0 0
TDW
51.8
51.8
51.80 51.80 51.80 0 0 0 0
TED
50.6
50.6
50.60 50.60 50.60 0 0 0 0
TEG
8.5
8.5
8.50 8.64 8.50 2,000 0 0 0
TEL
10.7
10.7
10.70 10.70 10.70 1,900 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23.2
23.2
23.50 23.50 23.20 1,700 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
35.90 35.90 35.80 600 0 0 0
THG
45.3
45.3
45.80 45.80 44.40 11,600 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 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
12.2
12.2
12.20 12.30 12.20 4,700 0 0 0
THU
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THW
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TID
24.2
24.2
24.20 24.20 24.20 2,600 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.1
13.1
13.20 13.30 13 874,900 0 0 0
TIN
11
11
11 11 11 700 0 0 0
TIP
23
23
22.80 23.35 22.60 194,900 0 0 0
TIS
6.7
6.7
6.50 6.70 6.40 282,100 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 0 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
6.5
6.5
6 6.50 6 163,800 0 0 0
TLD
5.4
5.4
5.44 5.45 5.40 70,200 0 0 0
TLG
52.6
52.6
52.90 53.70 52.50 81,600 0 0 0
TLH
5.6
5.6
5.53 5.65 5.50 137,500 0 0 0
TLI
4
4
4 4 4 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.5
68.5
69 69 68.50 1,300 0 0 0
TMC
8.8
8.8
8.80 8.80 8.80 2,500 0 0 0
TMG
53.8
53.8
53.80 53.80 53.80 0 0 0 0
TMP
66.6
66.6
65.10 66.70 65.10 3,300 0 0 0
TMS
48.6
48.6
50.20 50.20 48.55 1,900 0 0 0
TMT
7.0
7.0
7.38 7.38 6.95 26,800 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 11 100 0 0 0
TNA
3.8
3.8
4 4.10 3.77 411,400 0 0 0
TNB
11
11
11 11 11 100 0 0 0
TNC
37.9
37.9
37.90 37.90 37.90 0 0 0 0
TNG
26
26
26.30 26.30 25.90 1,173,400 0 0 0
TNH
21.3
21.3
21.68 21.82 21.22 868,900 0 0 0
TNI
2.3
2.3
2.30 2.35 2.29 52,900 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 25.40 500 0 0 0
TNS
5.8
5.8
5.10 5.80 5.10 93,300 0 0 0
TNT
4.3
4.3
4.21 4.25 4.18 49,400 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.3
1.3
1.20 1.30 1.20 6,100 0 0 0
TOS
58.5
58.5
57.80 58.50 57.80 3,900 0 0 0
TOT
18.1
18.1
18.10 18.10 18.10 1,300 0 0 0
TOW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TPB
18.2
18.2
18.20 18.25 18.05 6,112,700 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 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
76.3
76.3
76.30 76.30 76.30 0 0 0 0
TRC
39.5
39.5
39.55 39.55 39.50 4,400 0 0 0
TRS
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.1
5.1
5.20 5.20 5.10 3,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
48.8
48.8
48.80 48.80 48.80 1,000 0 0 0
TSC
2.7
2.7
2.70 2.70 2.62 195,500 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 100 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TTA
10.2
10.2
10.20 10.25 10.10 372,300 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
61
61
62.20 62.20 60 2,700 0 0 0
TTE
17
17
17 17 17 0 0 0 0
TTF
3.4
3.4
3.42 3.43 3.39 475,200 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 2.80 167,000 0 0 0
TTL
7.5
7.5
7.40 7.50 7.40 1,300 0 0 0
TTN
14.5
14.5
14.40 14.50 14.30 69,900 0 0 0
TTP
87
87
87 87 87 100 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
22
22
21.70 22 21.70 200 0 0 0
TV2
30.8
30.8
31.30 31.30 30.80 54,600 0 0 0
TV3
12
12
12 12 12 2,400 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
9.3
9.3
9.25 9.35 9.15 166,500 0 0 0
TVC
10
10
10 10.10 9.90 268,000 0 0 0
TVD
12.3
12.3
12.30 12.30 12.10 800 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
8.9
8.9
9 9.10 8.90 305,700 0 0 0
TVS
23.5
23.5
23.30 23.90 23 202,200 0 0 0
TVT
16.1
16.1
16 16.10 16 500 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.1
4.1
4.10 4.10 3.90 24,200 0 0 0
TYA
12.7
12.7
12.65 12.70 12.65 1,700 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.20 9.30 9.20 8,300 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
38.3
38.3
38.30 38.30 38.30 100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.4
7.4
7.70 7.70 7.10 29,400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8
8
8 8 8 0 0 0 0
USC
6.9
6.9
6.90 6.90 6.90 1,500 0 0 0
USD
18
18
18 18 18 0 0 0 0
V11
0.4
0.4
0.50 0.50 0.40 8,400 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
6.1
6.1
6.20 6.20 6.10 1,200 0 0 0
VAB
9.3
9.3
9.40 9.40 9.20 110,900 0 0 0
VAF
13.9
13.9
13.90 13.90 13.85 3,100 0 0 0
VAV
43
43
43 43 43 0 0 0 0
VBB
9.7
9.7
9.90 9.90 9.70 500 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VC1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VC2
7.7
7.7
7.70 7.70 7.60 8,200 0 0 0
VC3
28.9
28.9
28.80 28.90 28.50 598,700 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.9
24.9
24.90 24.90 22 1,400 0 0 0
VC7
8.7
8.7
8.70 8.70 8.50 61,000 0 0 0
VC9
4.3
4.3
4.30 4.30 4.20 6,500 0 0 0
VCA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCB
89.9
89.9
89.80 90.20 89.10 1,624,800 0 0 0
VCC
10
10
9.60 10 9.60 13,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.7
232.7
232.70 232.70 232.70 0 0 0 0
VCG
18.1
18.1
18.20 18.30 18 2,294,000 0 0 0
VCI
33.4
33.4
33.55 34 33.20 6,399,800 0 0 0
VCM
15
15
15 15 15 100 0 0 0
VCP
22.8
22.8
22.90 23 22.50 3,900 0 0 0
VCR
24.4
24.4
22.50 24.40 21 1,700 0 0 0
VCS
65
65
65.30 65.40 64.80 54,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 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
13.50 13.70 13.50 1,000 0 0 0
VDN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VDP
34.8
34.8
34.80 34.80 34.80 600 0 0 0
VDS
20.5
20.5
20.35 20.75 20.25 1,391,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.20 22,600 0 0 0
VE3
8.6
8.6
7.80 8.60 7.80 600 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 46,300 0 0 0
VEA
43.4
43.4
43.70 43.90 43.40 137,700 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 6,000 0 0 0
VEF
221
221
225.90 225.90 220.70 4,700 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22.3
22.3
22.30 22.30 22.30 600 0 0 0
VFC
100.9
100.9
100.90 100.90 100.90 100 0 0 0
VFG
69.9
69.9
69.40 69.90 69.40 4,100 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VGC
42.1
42.1
41.35 42.05 41.35 449,000 0 0 0
VGG
42.4
42.4
41.10 42.40 41.10 5,300 0 0 0
VGI
62.1
62.1
62.60 62.80 61.60 237,300 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28
28
27.80 28 27.60 5,500 0 0 0
VGR
55.5
55.5
55.54 55.54 55.54 400 0 0 0
VGS
35.5
35.5
35.80 35.90 35.40 317,700 0 0 0
VGT
14
14
13.90 14 13.80 673,200 0 0 0
VGV
29.4
29.4
28.40 29.40 28.40 1,900 0 0 0
VHC
69.9
69.9
70.30 70.40 69.50 436,400 0 0 0
VHD
7.6
7.6
7.60 7.60 7.60 100 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 122,900 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 1.40 193,100 0 0 0
VHH
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VHL
11.3
11.3
11.70 11.70 11.30 600 0 0 0
VHM
43
43
43.05 43.40 42.70 5,405,000 0 0 0
VIB
18
18
18.10 18.15 18 1,621,000 0 0 0
VIC
42.9
42.9
42.90 42.95 42.50 1,526,300 0 0 0
VID
5.4
5.4
5.30 5.43 5.29 15,400 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
15.5
15.5
17.10 17.10 15.50 4,200 0 0 0
VIG
6.8
6.8
6.70 6.80 6.60 69,000 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
12.9
12.9
12.60 13 12.60 313,900 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.3
17.3
16.20 17.40 16.10 3,300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.3
11.3
11.40 11.50 11.25 11,841,900 0 0 0
VJC
104.8
104.8
105.50 105.50 103.80 669,700 0 0 0
VLA
12.4
12.4
10.40 12.40 10.40 1,600 0 0 0
VLB
40.5
40.5
38.50 40.80 38.50 437,100 0 0 0
VLC
19.5
19.5
19.40 19.70 19.40 149,300 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.4
8.4
8.50 8.50 8.30 18,000 0 0 0
VLP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLW
22
22
22 22 22 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.4
6.4
6.50 6.50 6.40 1,600 0 0 0
VMD
18.4
18.4
18.20 18.40 18.20 500 0 0 0
VMG
4.6
4.6
5 5 4.50 900 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 0 0 0 0
VNA
20.2
20.2
19.10 20.40 18.90 187,100 0 0 0
VNB
10.9
10.9
10.70 10.90 10.70 20,300 0 0 0
VNC
42
42
41.90 42 41.90 500 0 0 0
VND
14.3
14.3
14.30 14.50 14.25 4,953,900 0 0 0
VNE
4.1
4.1
4.20 4.28 4.03 14,100 0 0 0
VNF
10.9
10.9
10.90 10.90 10.90 2,600 0 0 0
VNG
8.4
8.4
8.38 8.38 8.35 1,500 0 0 0
VNH
1.5
1.5
1.60 1.60 1.40 66,000 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 16.30 2,100 0 0 0
VNM
72.9
72.9
74.80 74.80 72.90 5,347,100 0 0 0
VNP
11
11
10.80 11 10.80 2,800 0 0 0
VNR
23.6
23.6
23.90 24.20 23.60 32,000 0 0 0
VNS
10.3
10.3
10.25 10.30 10.25 1,500 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VNZ
418.1
418.1
430 461.50 400 18,500 0 0 0
VOC
18.2
18.2
18.20 18.20 18.20 2,000 0 0 0
VOS
15.8
15.8
15.75 15.90 15.70 475,600 0 0 0
VPA
3
3
3 3 3 1,000 0 0 0
VPB
18.5
18.5
18.50 18.55 18.30 9,336,300 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.4
27.4
27.40 27.40 27.40 8,000 0 0 0
VPG
12.8
12.8
12.90 12.90 12.65 262,500 0 0 0
VPH
8.9
8.9
8.76 8.98 8.72 55,700 0 0 0
VPI
56.9
56.9
57 57.10 56.90 1,118,100 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 300 0 0 0
VPS
9.7
9.7
9.70 9.75 9.70 1,400 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
VRC
7.9
7.9
7.92 8.20 7.92 8,100 0 0 0
VRE
19.3
19.3
19.10 19.40 18.85 4,986,800 0 0 0
VRG
25.2
25.2
25.60 25.60 25.20 1,100 0 0 0
VSA
23.5
23.5
23.50 23.80 23.40 5,400 0 0 0
VSC
16.8
16.8
16.75 16.95 16.75 873,000 0 0 0
VSE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VSF
31.8
31.8
31.70 31.80 31.70 1,000 0 0 0
VSG
2
2
2 2 2 100 0 0 0
VSH
50
50
50 50 50 5,800 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
18.5
18.5
18.40 18.50 18.40 900 0 0 0
VSN
19.1
19.1
19.10 19.10 19.10 2,500 0 0 0
VST
2.8
2.8
2.80 2.90 2.80 47,000 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.4
10.4
10.20 10.35 10.20 300 0 0 0
VTC
8.4
8.4
8.50 8.50 8.40 2,400 0 0 0
VTD
8.4
8.4
8.40 8.60 8.40 4,200 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 0 0 0 0
VTK
56.9
56.9
56.10 58.10 56.10 11,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.95 13 12.90 126,500 0 0 0
VTP
73.6
73.6
73.60 74.30 73.40 267,400 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.7
21.7
21.60 22.50 21.40 5,500 0 0 0
VTS
13
13
13 13 13 100 0 0 0
VTV
4.5
4.5
4.50 4.50 4.40 4,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.2
15.2
14.90 15.40 14.70 733,100 0 0 0
VUA
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VVN
3.7
3.7
3.70 3.70 3.70 100 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 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
WCS
255
255
250 255 250 400 0 0 0
WSB
51
51
51 51.10 51 1,200 0 0 0
WSS
4.8
4.8
4.70 4.80 4.60 2,500 0 0 0
WTC
12.9
12.9
12.80 12.90 12.60 10,100 0 0 0
X20
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X26
16
16
16 16 16 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
XMP
20.2
20.2
20.20 20.20 20.20 100 0 0 0
XPH
6
6
6 6 6 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11
11
11 11 11 0 0 0 0
YEG
9.1
9.1
9.24 9.25 9.11 383,800 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
232.4
232.4
231.90 232.61 228.84 43,496,053 0 0 0
^UPCOM
93.0
93.0
92.73 93 92.34 28,320,557 0 0 0
^VN30
1,294.3
1,294.3
1,297.66 1,298.56 1,291.82 118,478,600 0 0 0
^VNINDEX
1,251.7
1,251.7
1,253.48 1,254.24 1,248.78 383,058,286 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |