DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/09/2024

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 16/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.7
33.7
33.80 33.80 33.70 200 0 0 0
AAA
9.9
9.9
9.78 9.96 9.78 2,028,300 0 0 0
AAH
3.9
3.9
4 4 3.80 382,700 0 0 0
AAM
7.5
7.5
7.40 7.49 6.96 900 0 0 0
AAS
7.2
7.2
7.30 7.30 7.20 233,500 0 0 0
AAT
3.8
3.8
3.86 3.86 3.79 51,100 0 0 0
AAV
6.6
6.6
6.90 7.10 6.60 951,300 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 599,300 0 0 0
ABC
11.4
11.4
11.50 11.50 11 46,700 0 0 0
ABI
23.9
23.9
24.10 24.30 23.90 43,300 0 0 0
ABR
12.8
12.8
13 13 12.75 200 0 0 0
ABS
4.3
4.3
4.30 4.30 4.22 279,000 0 0 0
ABT
43.5
43.5
43.50 43.50 43.50 100 0 0 0
ABW
8.6
8.6
8.60 8.80 8.50 84,500 0 0 0
ACB
24.2
24.2
24.40 24.55 24.15 3,712,400 0 0 0
ACC
13.9
13.9
13.80 13.85 13.05 24,000 0 0 0
ACE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
ACL
12.0
12.0
11.90 11.95 11.90 3,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7 7 7 100 0 0 0
ACV
106.9
106.9
106.80 107 106 89,800 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
ADG
12
12
11.90 12 11.90 1,300 0 0 0
ADS
9.9
9.9
9.87 9.98 9.80 137,500 0 0 0
AFX
8
8
7.90 8 7.70 65,200 0 0 0
AG1
9.2
9.2
9.20 9.20 9.20 200 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.5
16.5
16.80 17 16.50 223,000 0 0 0
AGM
4.0
4.0
3.96 3.96 3.74 352,400 0 0 0
AGP
39.9
39.9
39.80 40 39.80 11,800 0 0 0
AGR
17.7
17.7
17.70 17.90 17.45 508,800 0 0 0
AGX
70
70
70 70 70 0 0 0 0
AIC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
ALT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
ALV
7.1
7.1
7.20 7.70 7.10 5,300 0 0 0
AMC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
AME
5.7
5.7
5.70 5.70 5.70 0 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
10
10
10 10.10 9.80 73,100 0 0 0
AMV
2.9
2.9
3 3 2.90 468,800 0 0 0
ANT
17.5
17.5
17.40 18.10 17.40 6,700 0 0 0
ANV
31.1
31.1
31.70 31.85 31.10 426,000 0 0 0
APF
58.5
58.5
58.60 58.90 58.50 15,900 0 0 0
APG
9.4
9.4
9.75 9.75 9.20 85,700 0 0 0
APH
6.4
6.4
6.27 6.55 6.26 1,824,100 0 0 0
API
8.2
8.2
8.20 8.50 8 807,600 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6
6
6.10 6.10 6 900 0 0 0
APS
6.9
6.9
6.90 7.10 6.90 446,200 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
28.5
28.5
25.70 28.50 25.70 500 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.05 19.15 19 1,300 0 0 0
ASM
9.0
9.0
9.03 9.10 8.95 404,100 0 0 0
ASP
4.2
4.2
4.15 4.15 4.13 10,500 0 0 0
AST
56.1
56.1
56.50 56.60 55.70 27,400 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ATS
19.8
19.8
19.80 19.80 19.80 0 0 0 0
AVC
51.6
51.6
53.40 53.40 51.60 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
11.90 11.90 11.80 1,100 0 0 0
BAF
19.6
19.6
20.30 20.45 19.60 5,863,300 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BAX
39.9
39.9
39.90 39.90 39.90 100 0 0 0
BBC
51
51
51 51 51 0 0 0 0
BBH
11.1
11.1
11.10 11.10 11.10 2,200 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
9.2
9.2
8.40 9.20 8.40 5,000 0 0 0
BCA
12.3
12.3
12.30 12.30 11.80 26,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.80 56,900 0 0 0
BCE
5.7
5.7
5.70 5.73 5.65 8,200 0 0 0
BCF
38.5
38.5
38.40 38.50 38.40 1,200 0 0 0
BCG
6.4
6.4
6.40 6.50 6.33 3,314,700 0 0 0
BCM
70.3
70.3
71.10 71.10 69.50 494,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BCR
5.1
5.1
5.10 5.10 5 833,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35.2
35.2
35.20 35.20 35.20 1,200 0 0 0
BDT
8.2
8.2
8.30 8.30 8.10 17,800 0 0 0
BDW
25
25
25 25 25 100 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
44.6
44.6
45.05 46.50 44.60 1,925,700 0 0 0
BGW
17
17
17 17 17 8,500 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 4,500 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BHN
38
38
38 38 38 5,400 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
30.8
30.8
30.90 31.60 30.80 31,100 0 0 0
BID
47.8
47.8
48.20 48.60 47.75 1,570,700 0 0 0
BIG
7.3
7.3
7.40 7.40 7.10 11,400 0 0 0
BIO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BKG
3.5
3.5
3.36 3.60 3.36 175,900 0 0 0
BLI
9.8
9.8
9.80 9.80 9.70 34,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42
42
41.90 42 41.80 2,400 0 0 0
BMC
21.3
21.3
21.50 21.55 20.80 58,000 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.10 9.70 9.10 800 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.5
22.5
22.60 22.80 22.50 84,900 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
115.1
115.1
112 115.70 111.80 567,600 0 0 0
BMS
8.3
8.3
8.20 8.30 8 27,200 0 0 0
BMV
10.2
10.2
10.50 10.50 10.20 400 0 0 0
BNA
12.3
12.3
12.40 12.50 12.30 38,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.4
2.4
2.40 2.50 2.30 50,900 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 4,000 0 0 0
BRC
12.6
12.6
12.55 12.60 12.40 6,600 0 0 0
BRR
18.4
18.4
18.50 18.50 18.40 500 0 0 0
BRS
25
25
25 25 25 0 0 0 0
BSA
22.2
22.2
22.50 22.50 22.20 13,400 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
14
14
14 14 14 100 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
46.7
46.7
47.45 47.70 46.70 331,200 0 0 0
BSL
9.5
9.5
9.60 9.60 9.20 3,100 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
19.9
19.9
19.90 19.90 19.90 1,000 0 0 0
BSR
23.2
23.2
23.10 23.30 23.10 3,620,300 0 0 0
BST
14
14
14 14 14 100 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 600 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
21.9
21.9
21.90 21.90 21.90 100 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 1,000 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 56,200 0 0 0
BTP
12.9
12.9
12.15 12.90 12.15 44,500 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 2,800 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
46.3
46.3
46.30 46.30 46.30 100 0 0 0
BVB
11.1
11.1
11.10 11.20 11 523,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.7
42.7
42.80 43.20 42.30 430,500 0 0 0
BVL
10.5
10.5
10.80 10.80 10.50 26,700 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
40
40
39.90 40.60 39.60 642,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.6
45.6
46.30 46.30 45.40 276,000 0 0 0
BWS
33
33
33 33 33 7,000 0 0 0
BXH
14
14
14 14 14 5,000 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
17.30 17.30 17.10 2,500 0 0 0
C47
6.0
6.0
6 6.16 5.95 99,500 0 0 0
C4G
8.9
8.9
9 9.10 8.80 385,700 0 0 0
C69
7.8
7.8
7.90 8 7.70 416,800 0 0 0
C92
3.5
3.5
3.50 3.50 3.30 1,700 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
8 8 8 2,100 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
47
47
46 48 46 20,100 0 0 0
CAR
19.5
19.5
19.50 19.50 19.50 200 0 0 0
CAT
17.9
17.9
18 18.10 17.90 3,600 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
7.7
7.7
8.80 8.80 7.70 6,600 0 0 0
CBS
35.4
35.4
35.50 35.80 35.40 18,900 0 0 0
CC1
16.2
16.2
15.90 16.20 14 108,300 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
9.0
9.0
8.96 9.09 8.87 343,100 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 0 0 0 0
CCT
20.1
20.1
19 20.10 19 300 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.7
17.7
17.80 17.95 17.65 473,100 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
30
30
29.50 30 29.50 1,300 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.4
10.4
10.40 10.40 10.40 3,300 0 0 0
CDR
12.5
12.5
12.30 12.50 12.30 3,200 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
15
15.10 15.40 14.70 2,586,000 0 0 0
CET
5.5
5.5
5.30 5.50 5.10 8,400 0 0 0
CFM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFV
21.4
21.4
21.40 21.40 21.40 0 0 0 0
CGV
3
3
3 3 3 600 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CHP
32.7
32.7
33.60 33.60 32.50 38,400 0 0 0
CHS
11.1
11.1
11.23 11.23 11.05 12,700 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 100 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.3
5.3
5.27 5.33 5.25 44,900 0 0 0
CII
14.9
14.9
15 15.15 14.85 1,696,200 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
47.9
47.9
52.50 52.50 47 9,000 0 0 0
CKD
24
24
24 24 24 7,400 0 0 0
CKG
24.9
24.9
24.85 25 24.80 178,000 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.8
43.8
43.90 43.90 43.80 900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
23
23
23 23 23 5,100 0 0 0
CLL
38.8
38.8
38.80 38.90 38.20 2,700 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 1,000 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.4
15.4
15.70 15.70 15.30 66,200 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
21.6
21.6
20.70 21.60 20.70 900 0 0 0
CMF
292.3
292.3
292.30 292.30 292.30 0 0 0 0
CMG
50.4
50.4
51.10 51.40 50.40 295,900 0 0 0
CMI
1
1
1 1 1 0 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 7.10 6.90 18,800 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
9.1
9.1
8.30 9.10 8.10 324,100 0 0 0
CMT
13.2
13.2
13.20 13.20 13.10 4,000 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
8.05 8.14 8.02 204,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31.20 31.20 30.20 2,600 0 0 0
CNG
34.8
34.8
35.15 35.15 34.50 181,700 0 0 0
CNN
44.6
44.6
44.60 44.60 44.60 0 0 0 0
CNT
16.3
16.3
16.30 16.30 15.80 26,200 0 0 0
COM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
18
18
18 18.30 18 1,600 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
27.50 27.50 27.50 1,100 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CRC
6.6
6.6
6.65 6.65 6.50 303,200 0 0 0
CRE
7.0
7.0
7.10 7.10 6.93 94,800 0 0 0
CSC
28.1
28.1
28.40 28.40 28 99,600 0 0 0
CSI
27
27
28.60 28.60 27 51,800 0 0 0
CSM
12.7
12.7
12.55 12.75 12.55 110,800 0 0 0
CST
24.9
24.9
25.20 25.60 24.80 62,500 0 0 0
CSV
38.2
38.2
39.15 39.60 38.20 2,317,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.8
21.8
20.60 21.80 20.60 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
59
59
61.70 62.40 57.30 1,214,000 0 0 0
CTF
29.8
29.8
29.80 29.80 29.45 76,200 0 0 0
CTG
34.7
34.7
34.95 34.95 34.50 5,810,800 0 0 0
CTI
15
15
15.20 15.20 14.90 108,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
38.6
38.6
42.70 42.70 38.60 143,600 0 0 0
CTR
124
124
125 125.70 124 167,100 0 0 0
CTS
38.1
38.1
38.20 38.80 38 1,005,700 0 0 0
CTT
16
16
16 16 16 500 0 0 0
CTW
31
31
31 31 31 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.9
25.9
27 27 25.90 1,900 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 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
42.1
42.1
40.40 42.20 40.30 175,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.6
20.6
20.20 20.80 20.20 600 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.1
3.1
3.13 3.18 3.11 30,000 0 0 0
DAN
30.5
30.5
30.50 30.50 30.50 100 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8
8
7.51 8 7.51 1,600 0 0 0
DBC
29.3
29.3
29.65 30 29.20 5,127,100 0 0 0
DBD
41.7
41.7
42.60 42.85 41.65 88,400 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13
13
13 13 13 25,200 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC4
11
11
11.10 11.15 10.95 204,200 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
26
26.05 26.10 25.70 113,000 0 0 0
DCM
37.5
37.5
38.50 38.75 37.45 5,818,300 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 187,500 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.7
7.7
7.60 7.80 7.60 10,900 0 0 0
DDV
17.5
17.5
17.40 17.80 17.40 573,800 0 0 0
DFC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
DFF
2.4
2.4
2.30 2.40 2.10 721,200 0 0 0
DGC
112.1
112.1
113.50 114.80 112.10 1,805,500 0 0 0
DGT
6.9
6.9
6.70 7.10 6.70 1,666,200 0 0 0
DGW
46.2
46.2
46.10 46.50 45.85 653,500 0 0 0
DHA
40
40
40.20 40.20 40 37,800 0 0 0
DHB
8.7
8.7
8.80 8.80 8.70 2,100 0 0 0
DHC
37.0
37.0
37.15 37.15 36.85 123,800 0 0 0
DHD
26
26
26 26 26 0 0 0 0
DHG
106.6
106.6
106.60 107.50 106.50 9,000 0 0 0
DHM
8.7
8.7
8.70 8.80 8.69 40,700 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
68.9
68.9
69 69.20 68.60 19,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 200 0 0 0
DIG
21.9
21.9
22 22.10 21.50 7,796,400 0 0 0
DIH
16.1
16.1
16.10 16.10 16.10 700 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7
7
6.80 7.30 6.80 1,788,600 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.86 1.86 1.81 942,300 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
68.5
68.5
67.50 68.50 67.50 8,000 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DNA
23.7
23.7
23.70 23.70 23.70 100 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
45.1
45.1
48.30 48.30 45.10 200 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
24
24
24 24 24 1,600 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 0 0 0 0
DOC
10
10
10 10 10 10,000 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
37.5
37.5
37.10 37.50 37.10 1,800 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.6
63.6
63.60 63.80 63.50 5,700 0 0 0
DPG
54
54
53.70 54.80 53.70 1,501,800 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.7
35.7
35.75 36.40 35.70 6,637,900 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
40.8
40.8
40.95 41.55 40.75 646,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.7
13.7
13.85 13.85 13.40 700 0 0 0
DRC
32
32
32.50 32.60 32 345,400 0 0 0
DRG
7.5
7.5
7.80 7.80 7.50 5,900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.3
11.3
11.40 11.50 11.20 528,900 0 0 0
DRL
62.5
62.5
63 63 62.50 11,500 0 0 0
DS3
6.4
6.4
5.70 6.40 5.70 400 0 0 0
DSC
21.4
21.4
21.60 22 21.40 32,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
3.7
3.7
4.30 4.30 3.70 200 0 0 0
DSN
55.4
55.4
55.20 55.40 55.10 3,600 0 0 0
DSP
11.7
11.7
11.60 11.70 9.70 1,000 0 0 0
DST
3
3
3 3 2.90 24,100 0 0 0
DTA
3.7
3.7
3.76 3.83 3.70 7,700 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.8
4.8
4.80 4.80 4.50 4,100 0 0 0
DTD
24
24
24.60 24.70 24 224,900 0 0 0
DTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 6,000 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 26,700 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 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
10
10
10 10 10 50,000 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.7
9.7
9.50 9.70 9.40 248,600 0 0 0
DVN
25.5
25.5
25.60 25.80 25.40 49,400 0 0 0
DVP
73.8
73.8
74.70 74.70 73.80 1,200 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 14 200 0 0 0
DXG
14.9
14.9
15.10 15.35 14.90 6,012,900 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.5
11.5
11.50 11.50 11.30 28,300 0 0 0
DXS
5.7
5.7
5.70 5.89 5.68 308,200 0 0 0
DXV
3.8
3.8
3.77 3.80 3.70 24,800 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.8
6.8
6.80 6.80 6.80 0 0 0 0
EBS
10.8
10.8
11.70 11.90 10.80 23,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
18.4
18.4
18.40 18.50 18.30 5,716,900 0 0 0
EIC
23.1
23.1
23 23.10 23 800 0 0 0
EID
27
27
27.50 27.60 27 9,600 0 0 0
EIN
3
3
3 3.10 3 7,800 0 0 0
ELC
23.8
23.8
23.60 24 23.60 238,100 0 0 0
EME
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 100 0 0 0
EMS
27.8
27.8
27.80 27.80 27.80 0 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
EPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
EVE
11.2
11.2
11.45 11.45 11 90,800 0 0 0
EVF
11.4
11.4
11.60 11.60 11.30 2,318,600 0 0 0
EVG
6.9
6.9
6.70 7.05 6.59 2,574,900 0 0 0
EVS
6.3
6.3
6.30 6.40 6.20 63,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.30 3.35 3.30 14,800 0 0 0
FCN
12.6
12.6
12.45 12.70 12.45 106,800 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
14.1
14.1
14.50 14.50 13.90 3,500 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.4
6.4
6.40 6.49 6.36 105,200 0 0 0
FIT
4.2
4.2
4.20 4.22 4.17 262,500 0 0 0
FMC
46.5
46.5
46.50 46.90 46.45 16,800 0 0 0
FOC
88
88
87.20 88.20 87 17,900 0 0 0
FOX
88.8
88.8
90.30 90.30 88.50 35,700 0 0 0
FPT
131.1
131.1
131.80 133 131.10 1,915,700 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
177
177
179.40 179.40 177 257,100 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
43.2
43.2
44.10 44.10 43.20 1,974,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7 6.90 125,600 0 0 0
GAS
72.6
72.6
74 74 72.60 1,863,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
21 21 21 0 0 0 0
GDA
27.4
27.4
28.20 28.20 27.40 111,600 0 0 0
GDT
28.8
28.8
28.95 29.10 28.40 8,300 0 0 0
GDW
28.3
28.3
28.30 28.30 28.30 0 0 0 0
GEE
32.9
32.9
33.20 33.45 32.50 3,400 0 0 0
GEG
11.5
11.5
11.50 11.60 11.15 524,900 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.3
20.3
20.60 20.75 20.30 4,071,600 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.7
29.7
29.80 29.80 29.60 13,600 0 0 0
GIC
14.5
14.5
14 14.50 14 400 0 0 0
GIL
28.5
28.5
29 29.10 28.45 121,600 0 0 0
GKM
32.6
32.6
33.70 33.90 32.60 11,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.8
28.8
28.70 28.80 28.70 300 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 0 0 0 0
GMD
76.4
76.4
77.20 77.40 76.40 888,900 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
GMX
18.7
18.7
18.70 18.70 18.70 200 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GPC
5
5
5 5.10 4.90 112,100 0 0 0
GSM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
GSP
12.8
12.8
12.85 12.95 12.75 118,200 0 0 0
GTA
10.4
10.4
10.40 10.45 10.40 500 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
34.9
34.9
34.70 35.20 34.60 3,306,400 0 0 0
GVT
76
76
75 76 75 9,600 0 0 0
H11
5.2
5.2
5.40 5.40 5.20 4,600 0 0 0
HAC
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HAF
16.5
16.5
18.80 18.80 15.80 1,000 0 0 0
HAG
10.4
10.4
10.50 10.60 10.35 2,563,800 0 0 0
HAH
39
39
39.25 39.40 39 1,325,400 0 0 0
HAM
30
30
30 30 30 700 0 0 0
HAN
10.8
10.8
10.90 10.90 10.80 1,000 0 0 0
HAP
4.2
4.2
4.15 4.25 4.15 51,100 0 0 0
HAR
3.6
3.6
3.66 3.68 3.51 76,900 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAT
49
49
49 49 47 2,500 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
16.7
16.7
17.15 17.15 16.50 828,800 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
8
8.20 8.20 8 42,700 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
13.20 13.20 12.20 27,600 0 0 0
HCD
10.2
10.2
10.10 10.20 10.10 51,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
29.20 29.35 28.20 15,529,200 0 0 0
HCT
9
9
9 9 9 1,400 0 0 0
HD2
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HD6
14
14
14.10 14.20 14 7,300 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 3.70 3.60 1,500 0 0 0
HDB
26.2
26.2
26.40 26.40 26.05 4,191,800 0 0 0
HDC
24.1
24.1
24.35 24.70 24 738,300 0 0 0
HDG
27.6
27.6
27.60 28 27.50 2,226,200 0 0 0
HDM
33
33
33 33 33 2,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
17.5
17.5
17.50 17.50 17.50 600 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.0
15.0
15.01 15.01 15.01 100 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
10
10
10 10 10 700 0 0 0
HEP
16
16
16 16 16 700 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.20 8.20 8.20 500 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
64
64
65 65 60.90 800 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
9.49 9.49 9.30 111,800 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.7
8.7
8.78 8.78 8.65 990,800 0 0 0
HHV
11.6
11.6
11.80 11.95 11.60 3,275,700 0 0 0
HID
2.7
2.7
2.66 2.70 2.66 16,400 0 0 0
HIG
10.7
10.7
10 10.70 10 1,100 0 0 0
HII
4.9
4.9
4.85 4.91 4.85 31,900 0 0 0
HIO
13.7
13.7
12.60 14.40 12.60 799,700 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 5,000 0 0 0
HJS
33.7
33.7
33.70 33.70 33.70 3,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
299
299
299 299 299 1,900 0 0 0
HLC
13.3
13.3
12.60 13.30 12.60 1,500 0 0 0
HLD
26.2
26.2
26.30 26.40 26.20 8,300 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
10.6
10.6
10.90 11.10 10.55 63,000 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.9
14.9
13.50 14.90 13.50 2,100 0 0 0
HMR
9.4
9.4
8.60 9.40 8.60 43,300 0 0 0
HMS
31.6
31.6
31.60 31.60 31.60 2,000 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 13.90 13.70 14,100 0 0 0
HNF
28.6
28.6
28.50 28.60 28.50 200 0 0 0
HNG
4.4
4.4
4.38 4.38 4.38 0 0 0 0
HNI
23.6
23.6
22.60 24.10 22.60 700 0 0 0
HNM
8.8
8.8
8.90 8.90 8.80 88,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 1,600 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.9
23.9
27.40 27.40 23.80 4,400 0 0 0
HPG
24.9
24.9
25 25.25 24.85 14,573,600 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
73
71.90 73 71.80 1,400 0 0 0
HPT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.1
5.1
5.15 5.27 5.10 799,400 0 0 0
HQC
3.4
3.4
3.43 3.44 3.38 1,839,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 100 0 0 0
HRT
11.6
11.6
11.90 12.20 11.60 42,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
19.95 20.10 19.60 9,085,100 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.4
4.4
4.41 4.48 4.41 134,900 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
3.6
3.6
3.60 3.60 3.50 10,500 0 0 0
HT1
11.9
11.9
11.90 12 11.80 219,300 0 0 0
HTC
23
23
23 23 23 0 0 0 0
HTE
4
4
4.20 4.20 4 11,500 0 0 0
HTG
42.7
42.7
42.60 43 42.60 4,800 0 0 0
HTI
16.0
16.0
15.95 15.95 15.90 24,100 0 0 0
HTL
18.3
18.3
18.50 18.55 17.25 2,200 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HTN
9.3
9.3
9.37 9.40 9.25 189,400 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.9
9.9
9.84 9.90 9.84 400 0 0 0
HU1
6.5
6.5
6.53 6.53 6.09 2,100 0 0 0
HU4
11.6
11.6
12 12.50 11.60 300 0 0 0
HU6
7.7
7.7
8 8 6.80 77,900 0 0 0
HUB
17.1
17.1
17.30 17.30 17.10 44,500 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.5
16.5
15.30 16.60 15.30 635,100 0 0 0
HVA
6.3
6.3
5.90 6.50 5.90 79,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.62 8.65 8.40 314,400 0 0 0
HVN
20.7
20.7
20.85 20.85 20 805,800 0 0 0
HVT
81.3
81.3
82 82 81 7,300 0 0 0
HVX
2.6
2.6
2.60 2.60 2.55 30,300 0 0 0
HWS
16.5
16.5
16.60 16.60 16.50 1,300 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ICF
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ICG
7.8
7.8
7.80 7.80 7.50 2,400 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ICN
45.1
45.1
45 45.10 45 800 0 0 0
ICT
12.1
12.1
12.10 12.15 12 9,300 0 0 0
IDC
57.8
57.8
58.40 58.40 57.80 646,900 0 0 0
IDI
9.2
9.2
9.28 9.39 9.15 777,600 0 0 0
IDJ
6.4
6.4
6.20 6.50 6.20 1,248,800 0 0 0
IDP
265
265
265 265 265 0 0 0 0
IDV
37.4
37.4
37.40 37.70 37.40 39,100 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 1,300 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.9
13.9
13.95 14.20 13.85 1,525,800 0 0 0
ILA
4.8
4.8
5 5 4.80 10,100 0 0 0
ILB
33.2
33.2
33.35 33.35 32 8,900 0 0 0
ILC
7.1
7.1
7.60 7.60 7.10 600 0 0 0
ILS
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
46.5
46.5
46.60 47 46 145,000 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 0 0 0 0
INN
53.9
53.9
53.90 53.90 53.90 400 0 0 0
IPA
12.8
12.8
13 13 12.40 139,200 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
26
26
25.40 26.20 25.30 4,500 0 0 0
IST
41
41
39.90 41 39.90 600 0 0 0
ITA
3.2
3.2
3.26 3.29 3.23 582,200 0 0 0
ITC
11.2
11.2
11.30 11.40 11.15 196,900 0 0 0
ITD
11.6
11.6
11.70 11.70 11.50 24,000 0 0 0
ITQ
3.3
3.3
3.10 3.30 3 1,189,400 0 0 0
ITS
4.2
4.2
4.20 4.40 4 34,700 0 0 0
IVS
10
10
10.20 10.20 10 6,500 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.3
3.3
3.35 3.37 3.31 106,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.7
24.7
25.15 25.30 24.70 2,113,100 0 0 0
KCB
8.2
8.2
8 8.20 8 600 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.8
54.8
54.80 55 54.40 847,400 0 0 0
KDH
37.7
37.7
37.20 37.95 37.20 2,263,100 0 0 0
KDM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
KGM
7.8
7.8
7.60 7.80 7.60 2,600 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.3
5.3
5.24 5.33 5.21 3,375,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.53 9.69 9.53 24,300 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
5.80 5.80 5.80 0 0 0 0
KLB
13
13
13 13.10 12.90 99,500 0 0 0
KMR
3.3
3.3
3.33 3.40 3.30 51,400 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
40
40
40.20 40.20 39.95 301,300 0 0 0
KPF
2.3
2.3
2.50 2.50 2.25 837,300 0 0 0
KSB
18.2
18.2
18 18.20 17.65 918,300 0 0 0
KSD
5.2
5.2
5.10 5.20 4.60 44,600 0 0 0
KSF
40.6
40.6
40.60 40.70 40.50 15,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3 3.20 3 76,500 0 0 0
KST
11.8
11.8
11.80 12 11.80 1,300 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
41
40.50 41.50 40.50 1,400 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 0 0 0 0
L14
29.4
29.4
29.70 29.90 29.40 34,600 0 0 0
L18
33.6
33.6
34 34.30 33.60 7,100 0 0 0
L40
26
26
26 26 26 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.2
3.2
3 3.20 3 1,300 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.5
17.5
17.65 17.65 17 6,500 0 0 0
LAI
33.9
33.9
33.80 33.90 33.50 19,400 0 0 0
LAS
22.9
22.9
23.20 23.50 22.70 991,700 0 0 0
LAW
23.5
23.5
23.40 23.50 23.40 500 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
20
20
20 20 20 55,800 0 0 0
LBM
27
27
26 27.10 25.70 155,500 0 0 0
LCC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.6
10.6
10.65 10.80 10.50 998,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.80 1.84 1.77 704,400 0 0 0
LDP
16.5
16.5
17 17 16.50 1,000 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.2
7.2
7.20 7.90 7.20 1,000 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.71 2.71 2.64 11,500 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
72.9
72.9
70.50 73.10 69.90 74,600 0 0 0
LHG
36.2
36.2
36.60 36.95 36.20 97,900 0 0 0
LIC
24
24
25.50 25.50 24 8,300 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 832,400 0 0 0
LIX
35.1
35.1
35.70 35.80 35.10 10,500 0 0 0
LKW
30
30
30 30 30 2,400 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 16 600 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 1,000 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
30.2
30.2
30.45 30.80 30.20 1,228,900 0 0 0
LPT
7.6
7.6
8.10 9.30 7.60 8,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.7
8.7
9.40 9.40 8.70 5,900 0 0 0
LSS
11.7
11.7
12 12 11.65 184,700 0 0 0
LTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LTG
14.7
14.7
15.50 15.60 14.50 772,500 0 0 0
M10
23.6
23.6
23.60 23.60 23.60 100 0 0 0
MA1
58.8
58.8
58.80 58.80 58.80 0 0 0 0
MAC
22.3
22.3
20.50 22.30 20.40 1,600 0 0 0
MAS
36
36
36 36 36 2,000 0 0 0
MBB
23.9
23.9
23.90 24.25 23.85 8,418,300 0 0 0
MBG
3.3
3.3
3.20 3.30 3.20 82,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
27.30 27.40 26.60 1,849,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 1,700 0 0 0
MCH
204.3
204.3
204.10 205 203.70 55,800 0 0 0
MCM
36.8
36.8
37 37 36.50 55,400 0 0 0
MCO
6.6
6.6
6.20 6.60 5.90 49,300 0 0 0
MCP
28
28
28 28 28 1,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.30 10.50 10.30 1,600 0 0 0
MDF
7.7
7.7
7.70 7.70 7.70 100 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 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
29
29.60 29.90 29 25,100 0 0 0
MGC
6.6
6.6
6.40 6.70 6.40 4,700 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
7.4
7.4
7.30 7.40 7.29 13,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.5
16.5
16.65 16.70 16.10 426,900 0 0 0
MKP
30
30
30 30 30 1,100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 500 0 0 0
MML
25.8
25.8
26.30 26.50 25.80 11,800 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16
16
16.30 16.30 16 62,000 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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
21
21
18.60 21 18.60 200 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
11.4
11.4
11.40 11.45 11.25 1,900,000 0 0 0
MSH
47.2
47.2
47.80 47.90 47 39,200 0 0 0
MSN
72.9
72.9
74.20 74.60 72.80 5,065,500 0 0 0
MSR
12.3
12.3
12.50 12.50 12.30 53,400 0 0 0
MST
5.1
5.1
5.30 5.30 5.10 321,400 0 0 0
MTA
4.3
4.3
4.40 4.40 4.20 21,100 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
7
7
7 7 7 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.7
5.7
5.20 5.70 5.20 6,200 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.6
8.6
8.70 8.70 8.50 9,000 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
19.4
19.4
19.40 19.40 19.40 0 0 0 0
MVC
8.9
8.9
9 9 8.90 22,400 0 0 0
MVN
36.6
36.6
39 39 36.60 2,800 0 0 0
MWG
66.1
66.1
66.90 67 66 5,295,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.5
18.5
19.40 19.50 18.50 357,800 0 0 0
NAG
11
11
11 11 10.80 423,800 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
17.8
17.8
17.80 17.80 17.80 700 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.3
22.3
22.40 22.40 22.05 5,100 0 0 0
NBC
11
11
11.10 11.20 10.80 69,200 0 0 0
NBE
12.2
12.2
12.30 12.30 12 25,600 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
17.7
17.7
17.70 17.70 17.70 600 0 0 0
NBW
30.9
30.9
27.50 30.90 27.50 300 0 0 0
NCG
10.3
10.3
10.10 10.30 10.10 1,800 0 0 0
NCS
27.5
27.5
23.70 27.50 23.70 5,600 0 0 0
NCT
103.7
103.7
103.60 104 103.60 10,300 0 0 0
ND2
35
35
33 35 33 200 0 0 0
NDC
148
148
148 148 148 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9.10 9.20 8.90 51,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.9
5.9
5.90 6 5.90 35,800 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 31,400 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
89.5
89.5
91.10 91.10 89.30 2,000 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
24.3
24.3
24.95 25 24.20 276,000 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.3
14.3
14.20 14.45 14.20 440,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12
12
12.20 12.20 11.90 16,000 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
20.6
20.6
20.80 21.40 20.60 2,954,900 0 0 0
NLG
41
41
41.30 41.65 41 835,300 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.80 22.80 22.20 21,500 0 0 0
NNT
54
54
57.30 57.30 54 1,400 0 0 0
NO1
8.0
8.0
8 8 7.40 595,000 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 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
2.9
2.9
2.70 2.90 2.70 423,200 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 500 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 200 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.2
5.2
5.20 5.40 5.20 124,300 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
11.4
11.4
10.60 11.40 10.60 300 0 0 0
NT2
19.7
19.7
19.70 19.80 19.60 204,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
192.5
192.5
194 194 189.10 6,500 0 0 0
NTF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 0 0 0 0
NTL
20.7
20.7
20.65 20.85 20.50 1,586,100 0 0 0
NTP
70
70
71.40 72.90 69.90 938,100 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
9.3
9.3
9.30 9.30 9.30 200 0 0 0
NVB
8.9
8.9
9.10 9.10 8.90 73,000 0 0 0
NVL
11.2
11.2
11.55 11.65 11.20 10,833,800 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8 8 8 1,500 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 11.50 11.35 907,200 0 0 0
OCH
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
ODE
44.2
44.2
44.10 44.30 44 20,100 0 0 0
OGC
4.5
4.5
4.67 4.67 4.51 198,500 0 0 0
OIL
13.3
13.3
13.50 13.70 13.20 584,200 0 0 0
ONE
5.1
5.1
5 5.10 5 5,100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24
24
23.50 24 23.50 900 0 0 0
ORS
12.2
12.2
12.20 12.35 12.10 999,500 0 0 0
PAC
41.5
41.5
42.05 42.65 41.50 11,100 0 0 0
PAI
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PAN
23.5
23.5
23.70 24 23.40 1,767,200 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
3.4
3.4
3.40 3.50 3.30 66,000 0 0 0
PAT
87.8
87.8
88 88 87.70 7,500 0 0 0
PBC
7.3
7.3
7.20 7.30 7.20 22,200 0 0 0
PBP
13.9
13.9
13.60 13.90 13.30 11,200 0 0 0
PBT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PC1
28.6
28.6
28.80 29 28.55 1,347,600 0 0 0
PCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
PCE
18
18
18 18 18 300 0 0 0
PCF
4.9
4.9
4.90 4.90 4.70 3,700 0 0 0
PCG
4.7
4.7
4.60 4.80 4.60 3,000 0 0 0
PCH
11.9
11.9
12 12.10 11.80 95,700 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
12.50 12.80 12.40 9,600 0 0 0
PDB
9.1
9.1
9.30 9.30 9.10 5,300 0 0 0
PDC
5.7
5.7
5.60 5.70 5.60 200 0 0 0
PDN
110
110
107.50 110 107.50 1,500 0 0 0
PDR
20.7
20.7
21.50 21.60 20.70 7,718,600 0 0 0
PDV
15
15
15 15.10 14.80 48,500 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.5
6.5
6.20 6.50 6.20 2,100 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
25.9
25.9
26.50 26.80 25.75 742,600 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 45,000 0 0 0
PGB
16.7
16.7
16.80 18 15.50 7,900 0 0 0
PGC
14.5
14.5
14.50 14.50 14.40 11,100 0 0 0
PGD
31
31
31 31 31 100 0 0 0
PGI
23.8
23.8
23.75 23.75 23.75 1,400 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 31,300 0 0 0
PGS
34.1
34.1
38.80 38.80 34.10 300 0 0 0
PGT
3.3
3.3
3.20 3.30 3.20 1,600 0 0 0
PGV
21.9
21.9
21.95 22 21.55 1,600 0 0 0
PHC
5.6
5.6
5.66 5.70 5.60 69,200 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
26.3
26.3
26.70 27.50 26.30 26,100 0 0 0
PHR
57.9
57.9
57.80 58.40 57.40 149,600 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
28.9
28.9
28.90 28.90 28.90 100 0 0 0
PIC
25
25
25 25 25 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PIT
5.6
5.6
5.55 5.55 5.55 300 0 0 0
PIV
3.1
3.1
3 3.10 3 87,500 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
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 200 0 0 0
PLC
24.4
24.4
24.80 24.90 24.40 47,300 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
4.6
4.6
4.60 4.80 4.20 3,800 0 0 0
PLP
4.9
4.9
4.80 4.92 4.79 2,800 0 0 0
PLX
45
45
46.45 46.45 45 813,500 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 7,000 0 0 0
PMC
86.5
86.5
86.50 86.50 86.50 100 0 0 0
PMG
6.9
6.9
6.41 6.88 6.41 800 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PMS
33
33
33 33 33 700 0 0 0
PMT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PMW
28.2
28.2
28.20 28.20 28.20 2,000 0 0 0
PNC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
99.5
99.5
100 101.40 99.50 973,000 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 2,200 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
21.70 21.80 21.50 1,300 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 0 0 0 0
POW
12.3
12.3
12.85 12.95 12.25 9,058,900 0 0 0
PPC
12.3
12.3
12.30 12.35 12.25 214,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
29.4
29.4
29.40 29.50 29.40 7,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.5
16.5
16.20 16.50 16.10 5,800 0 0 0
PPS
12.4
12.4
12.20 12.40 12.20 1,300 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 19.80 200 0 0 0
PRE
18.5
18.5
18.50 18.50 18.50 200 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
6.7
6.7
6.90 6.90 6.60 47,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSD
12.6
12.6
12.60 12.60 12.50 9,500 0 0 0
PSE
10.9
10.9
10.90 11 10.90 2,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.9
4.9
4.90 5 4.87 465,300 0 0 0
PSI
7.5
7.5
7.50 7.50 7.30 36,400 0 0 0
PSL
11.7
11.7
11.60 11.80 11.60 900 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
11.2
11.2
12.70 12.70 11.20 38,900 0 0 0
PSW
8
8
8.10 8.10 7.50 33,200 0 0 0
PTB
61.8
61.8
62.20 63 61.80 55,700 0 0 0
PTC
5
5
4.82 5.10 4.70 4,900 0 0 0
PTD
6.2
6.2
6.20 7.40 6.20 2,500 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 0 0 0 0
PTL
2.9
2.9
2.97 3.14 2.90 183,200 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 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
16.6
16.6
21.50 21.50 16.60 200 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 34,500 0 0 0
PTX
17
17
17 17 17 0 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 21,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.5
27.5
28.10 28.30 27.50 118,300 0 0 0
PVC
12.7
12.7
12.80 12.80 12.60 295,300 0 0 0
PVD
25.4
25.4
26 26.30 25.10 3,597,500 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
6.9
6.9
6.70 7 6.70 27,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
44.8
44.8
45.30 45.60 44.80 101,300 0 0 0
PVM
15.9
15.9
15.40 15.90 15.40 10,000 0 0 0
PVO
7.2
7.2
7.50 7.50 7.20 32,600 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40
40
40.40 40.60 39.70 1,840,600 0 0 0
PVT
27.5
27.5
28.05 28.20 26.65 1,191,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 5,700 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.20 2.20 49,300 0 0 0
PXL
12.6
12.6
12.80 12.80 12.60 37,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
2.8
2.8
2.90 2.90 2.80 22,100 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
QCG
6.3
6.3
6.42 6.42 6.27 926,100 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
35.2
35.2
35.70 35.70 35.20 1,500 0 0 0
QNC
6.8
6.8
6.80 6.80 6.70 600 0 0 0
QNP
37.8
37.8
37.80 37.80 37.80 0 0 0 0
QNS
47.4
47.4
47.20 47.40 47 235,100 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
26
26
25.50 26 25.50 2,400 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
13.8
13.8
13.60 13.80 13.30 35,600 0 0 0
QTP
14
14
14.10 14.10 13.90 278,800 0 0 0
RAL
137.6
137.6
139 139 137.60 8,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RCC
16.9
16.9
17 17 16.90 200 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12
12
12 12 12 500 0 0 0
RDP
2.5
2.5
2.55 2.64 2.50 693,900 0 0 0
REE
64.7
64.7
65.80 65.80 64.70 566,500 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
27.7
27.7
27.40 27.90 27.40 2,900 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 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
8.60 8.70 8.50 72,800 0 0 0
SAB
55.8
55.8
55.70 56.40 55.70 567,100 0 0 0
SAC
28.7
28.7
30.50 30.50 27.50 172,800 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.51 6.58 6.40 159,400 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
28.9
28.9
29.10 29.10 28.90 2,300 0 0 0
SAV
21
21
21.85 21.90 21 86,300 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
30.7
30.7
31 31 30.65 10,600 0 0 0
SBB
18.8
18.8
19 19 18.80 32,200 0 0 0
SBD
7.2
7.2
7.40 7.40 7.20 300 0 0 0
SBG
15.1
15.1
14.75 15.10 14.65 219,800 0 0 0
SBH
54
54
54 54 54 300 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBM
30
30
30 30 30 1,100 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.2
5.2
5.30 5.40 5.20 234,200 0 0 0
SBT
13.3
13.3
13.55 13.55 13.25 1,739,300 0 0 0
SBV
10.5
10.5
10.50 10.80 10.15 400 0 0 0
SC5
17
17
17 17 17 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.4
65.4
65.60 65.60 65.40 44,300 0 0 0
SCI
9.5
9.5
9.60 9.60 9.50 19,300 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 500 0 0 0
SCL
28.2
28.2
28.50 28.50 28.20 8,300 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.3
5.3
5.40 5.40 5.20 886,300 0 0 0
SCS
80.6
80.6
81.60 82 80.60 53,900 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 13,300 0 0 0
SD6
3
3
3 3 2.80 25,200 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
12.40 12.40 12 122,900 0 0 0
SDA
5.5
5.5
5.50 5.50 5.40 26,600 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 1.50 36,000 0 0 0
SDG
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.2
17.2
17.40 17.40 17.10 800 0 0 0
SDN
29
29
29 29 29 100 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
33.7
33.7
35.90 35.90 33.70 400 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 0 0 0 0
SEA
32.5
32.5
32.50 37.30 32.50 9,200 0 0 0
SEB
47
47
47.20 48 47 11,500 0 0 0
SED
21
21
21 21 21 8,300 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
10.55 10.60 10.30 2,000 0 0 0
SFI
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SFN
19.8
19.8
20 20 19.80 2,100 0 0 0
SGB
13
13
13 13 13 100 0 0 0
SGC
114.4
114.4
114.00 114.50 114.00 9,600 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGN
78.7
78.7
79.10 80 78.70 12,800 0 0 0
SGP
26.3
26.3
27.40 27.40 26.30 48,500 0 0 0
SGR
49.3
49.3
47 49.40 46.75 380,500 0 0 0
SGS
16.4
16.4
16.10 16.50 16.10 400 0 0 0
SGT
14.6
14.6
14.60 14.60 14.30 24,100 0 0 0
SHA
4.5
4.5
4.54 4.54 4.54 100 0 0 0
SHB
10.3
10.3
10.30 10.35 10.25 7,831,800 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
10.1
10.1
10.10 10.10 9.90 3,100 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.9
14.9
14.70 14.90 14.60 317,700 0 0 0
SHN
6.5
6.5
6.20 6.50 6.20 600 0 0 0
SHP
35.3
35.3
35.45 35.45 35.20 2,200 0 0 0
SHS
14.6
14.6
13.70 15 13.70 4,112,600 0 0 0
SID
12.6
12.6
13 13 12.60 500 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 0 0 0 0
SJ1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.75 15.80 15.70 74,200 0 0 0
SJE
24.1
24.1
25 25 24.10 70,600 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16
16
16 16 16 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 26,400 0 0 0
SJS
67.8
67.8
69.60 69.60 67.80 1,700 0 0 0
SKG
12.6
12.6
12.65 12.70 12.35 270,700 0 0 0
SKH
28.9
28.9
29 29 28.90 700 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36
36
36 36 36 2,100 0 0 0
SLS
203.4
203.4
210.40 210.40 203.40 20,200 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 0 0 0 0
SMB
35.9
35.9
35.99 35.99 35.76 18,300 0 0 0
SMC
8.9
8.9
9.76 9.77 8.93 1,603,700 0 0 0
SMN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SMT
5.4
5.4
5.60 5.60 4.90 14,900 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
3.6
3.6
3.60 3.60 3.50 233,800 0 0 0
SPM
11.5
11.5
11.45 11.45 11.45 0 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.60 3.70 3.50 322,000 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 700 0 0 0
SRC
28.2
28.2
28.25 28.25 28.25 500 0 0 0
SRF
8.9
8.9
9 9.26 8.92 13,900 0 0 0
SRT
9
9
9.40 9.40 8.90 39,600 0 0 0
SSB
15.3
15.3
15.40 15.90 15.20 2,986,500 0 0 0
SSC
32.8
32.8
32.50 32.80 32.50 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.4
10.4
10.30 10.40 10.30 2,300 0 0 0
SSH
67.2
67.2
67.60 67.80 67.20 54,400 0 0 0
SSI
32.1
32.1
32.30 32.65 32.05 9,523,800 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
7.7
7.7
7.71 7.83 7.71 253,500 0 0 0
STB
29.6
29.6
29.80 29.90 29.55 4,878,700 0 0 0
STC
17.1
17.1
17.20 17.20 17.10 300 0 0 0
STG
43.4
43.4
45 45 43.40 1,000 0 0 0
STH
6.5
6.5
6.50 6.50 6.50 200 0 0 0
STK
25.2
25.2
25.20 25.50 25 66,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 5,000 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
26.1
26.1
26.10 26.10 26.10 500 0 0 0
SVC
25.4
25.4
25.40 25.40 25.35 1,000 0 0 0
SVD
2.8
2.8
2.74 2.84 2.74 68,000 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 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 1,600 0 0 0
SVT
11
11
11 11.10 10.80 30,500 0 0 0
SWC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
SZB
41.5
41.5
41.50 41.50 41.50 100 0 0 0
SZC
35.5
35.5
35.70 35.85 35.40 532,000 0 0 0
SZE
12.6
12.6
12.40 12.60 12.40 8,000 0 0 0
SZG
32.5
32.5
32.50 32.50 32.50 600 0 0 0
SZL
42.7
42.7
42.70 42.80 42.40 11,500 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
13.4
13.4
13 13.40 13 76,100 0 0 0
TAL
17.8
17.8
18.30 18.30 17.60 10,900 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
39.15 39.15 39.10 300 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
22.20 22.70 22.20 11,594,300 0 0 0
TCD
6
6
5.80 6 5.63 2,482,900 0 0 0
TCH
17.4
17.4
17.75 17.80 17.35 3,493,900 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 35.15 34.70 24,200 0 0 0
TCM
45.8
45.8
46.15 46.15 45.45 1,246,200 0 0 0
TCO
15.8
15.8
15.70 16 15 277,500 0 0 0
TCR
3.4
3.4
3.36 3.36 3.36 400 0 0 0
TCT
18
18
17.30 18 17.30 7,800 0 0 0
TCW
31.2
31.2
31.50 31.50 30 2,400 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
10.7
10.7
10.80 10.95 10.65 302,100 0 0 0
TDF
13
13
13 13 13 0 0 0 0
TDG
4.9
4.9
4.89 5 4.80 26,500 0 0 0
TDH
2.9
2.9
2.97 2.97 2.87 57,200 0 0 0
TDM
49.2
49.2
49.20 49.20 49.20 400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.3
35.3
35.30 35.70 35.30 79,000 0 0 0
TDS
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
TDT
7
7
6.90 7 6.90 42,000 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
8.6
8.6
8.53 8.60 8.50 6,300 0 0 0
TEL
12
12
11.70 12 11.70 200 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
25
25
25.50 25.50 25 400 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.9
35.9
36 36 35.80 1,700 0 0 0
THG
45.0
45.0
45.25 45.30 44.50 6,400 0 0 0
THM
7.7
7.7
6.70 7.70 6.70 3,300 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8
8
8 8 8 100 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.1
12.1
12.10 12.10 12.10 17,800 0 0 0
THU
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
TID
24
24
24.20 24.20 23.60 14,500 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.3
13.3
13.10 13.40 12.90 2,168,400 0 0 0
TIN
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TIP
23.1
23.1
23 23.30 23 142,700 0 0 0
TIS
6.6
6.6
6.60 6.80 6.50 364,600 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
6
6 6 6 0 0 0 0
TLD
5.4
5.4
5.44 5.45 5.35 130,300 0 0 0
TLG
52.7
52.7
52.90 53.50 52.70 305,700 0 0 0
TLH
5.5
5.5
5.57 5.68 5.50 341,800 0 0 0
TLI
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.3
68.3
61.70 68.80 61.70 13,200 0 0 0
TMC
8.5
8.5
8.70 8.70 8.50 6,800 0 0 0
TMG
53.8
53.8
53.80 53.80 53.80 0 0 0 0
TMP
66.8
66.8
67 67 65.20 4,500 0 0 0
TMS
48.8
48.8
48.75 48.80 48.75 1,000 0 0 0
TMT
7.2
7.2
7 7.38 6.95 21,400 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
11.1
11.1
11 11.10 11 200 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
35.8
35.8
35.75 35.75 35.75 100 0 0 0
TNG
25.2
25.2
26 26.10 25.20 3,357,100 0 0 0
TNH
21.0
21.0
21.17 21.45 20.70 1,157,900 0 0 0
TNI
2.3
2.3
2.30 2.36 2.30 32,100 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TNT
4.2
4.2
4.25 4.26 4.18 67,100 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58.4
58.4
59.40 59.40 57.20 16,600 0 0 0
TOT
18
18
18 18 17 3,900 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 100 0 0 0
TPB
18
18
18.15 18.35 17.90 14,297,700 0 0 0
TPC
6.5
6.5
6.50 6.50 6.50 200 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
78
78
78 78 78 300 0 0 0
TRC
39.7
39.7
40 40 39.70 16,500 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 100 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.2
5.2
5.30 5.30 5.10 14,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.1
46.1
48 48 46.10 400 0 0 0
TSC
2.7
2.7
2.67 2.72 2.62 682,700 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 0 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 0 0 0 0
TTA
9.8
9.8
10.20 10.20 9.66 2,054,100 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
60.5
60.5
60.50 60.50 60.50 0 0 0 0
TTE
17.0
17.0
17 17 16.95 300 0 0 0
TTF
3.4
3.4
3.41 3.42 3.38 352,200 0 0 0
TTG
12
12
10.60 12 10.60 2,600 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 84,900 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 500 0 0 0
TTN
14.1
14.1
14.30 14.50 14 127,900 0 0 0
TTP
81
81
81 81.50 81 1,100 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
22.2
22.2
22.20 22.20 22.20 100 0 0 0
TV2
30.7
30.7
31.05 31.05 30.50 126,400 0 0 0
TV3
12
12
12 12 11.90 122,600 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
9.2
9.2
9.44 9.44 9.15 104,800 0 0 0
TVC
10
10
10 10 9.90 204,100 0 0 0
TVD
12.3
12.3
12.20 12.30 12.10 29,100 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
8.6
8.6
8.90 9 8.60 535,900 0 0 0
TVS
23.2
23.2
23.35 23.50 23 157,900 0 0 0
TVT
16.1
16.1
16.10 16.10 16.05 800 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.5
4.5
4.10 4.50 4 130,000 0 0 0
TYA
12.7
12.7
12.70 12.70 12.70 200 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.30 9.30 9.10 15,500 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
38
38 38 38 6,500 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.2
7.2
7.20 7.30 7.20 16,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.1
9.1
8 9.10 8 300 0 0 0
USC
6.9
6.9
6.90 6.90 6.90 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
6.3
6.3
6.30 6.30 5.90 6,800 0 0 0
VAB
9.4
9.4
9.30 9.40 9.30 136,100 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 4,000 0 0 0
VAV
43.1
43.1
43.10 43.10 43.10 100 0 0 0
VBB
9.7
9.7
9.70 9.80 9.50 4,900 0 0 0
VBC
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 0 0 0 0
VC1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VC2
7.6
7.6
7.70 7.70 7.60 12,100 0 0 0
VC3
28.7
28.7
28.90 28.90 28.30 536,500 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.6
24.6
22.50 24.60 22.50 2,900 0 0 0
VC7
8.6
8.6
8.60 8.80 8.50 81,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 3,700 0 0 0
VCA
8.7
8.7
8.66 8.70 8.66 200 0 0 0
VCB
88.9
88.9
89.60 90 88.80 727,700 0 0 0
VCC
9.6
9.6
9.80 9.80 9.60 13,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
218.6
218.6
219 220.30 218.60 1,200 0 0 0
VCG
18.2
18.2
18.30 18.50 18 2,417,000 0 0 0
VCI
32.5
32.5
33.70 33.70 32.50 5,208,700 0 0 0
VCM
15
15
15 15 15 0 0 0 0
VCP
22.9
22.9
23 23.20 22.50 30,700 0 0 0
VCR
24.2
24.2
24 24.20 23.90 3,600 0 0 0
VCS
64
64
65 65 64 140,500 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
13.70 13.70 13.70 0 0 0 0
VDN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VDP
34.0
34.0
33.95 33.95 33.95 125,000 0 0 0
VDS
20.0
20.0
20.50 20.55 19.85 1,119,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 9,700 0 0 0
VE3
8.6
8.6
8.60 8.70 8.60 1,300 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
1.80 1.80 1.80 11,000 0 0 0
VEA
43.2
43.2
43.40 43.80 43.10 597,600 0 0 0
VEC
8
8
8.10 8.20 8 12,300 0 0 0
VEF
219.9
219.9
221.80 221.80 217.50 4,000 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22.30 22.30 22 1,600 0 0 0
VFC
100.9
100.9
100.90 100.90 100.90 1,000 0 0 0
VFG
69.6
69.6
70 70 69.60 49,800 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
42
42
42.60 42.60 41.45 766,000 0 0 0
VGG
43
43
43 43 43 100 0 0 0
VGI
60.9
60.9
62.10 62.10 60.80 507,000 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.5
28.5
28 28.50 28 7,400 0 0 0
VGR
56.5
56.5
56.90 56.90 56.03 3,800 0 0 0
VGS
34.6
34.6
35.50 35.70 34.60 478,900 0 0 0
VGT
13.8
13.8
14 14.10 13.70 863,400 0 0 0
VGV
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
VHC
68.8
68.8
69.90 70.20 68.10 389,400 0 0 0
VHD
8.7
8.7
8.70 8.70 8.70 400 0 0 0
VHE
3.4
3.4
3.10 3.40 3.10 2,368,000 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 1.40 178,400 0 0 0
VHH
4.9
4.9
4.90 4.90 4.90 2,200 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
41.8
41.8
42.85 42.90 41.75 8,361,100 0 0 0
VIB
18
18
18 18.10 17.90 1,832,900 0 0 0
VIC
42.1
42.1
42.70 43.60 42.05 2,005,200 0 0 0
VID
5.5
5.5
5.69 5.69 5.50 900 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17
17
15.60 17 15.60 300 0 0 0
VIG
6.7
6.7
6.70 6.80 6.60 63,000 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
17.4
17.4
17.40 17.40 17.40 200 0 0 0
VIP
12.7
12.7
12.85 12.85 12.55 99,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.1
11.1
11.40 11.40 11.05 12,148,800 0 0 0
VJC
104
104
104.90 105.20 103.40 773,200 0 0 0
VLA
13.6
13.6
13.60 13.60 13.60 200 0 0 0
VLB
40
40
40.50 40.50 39.90 112,100 0 0 0
VLC
19.1
19.1
19.50 19.60 19 306,200 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 1,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 100 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
6.40 6.60 6.40 3,700 0 0 0
VMD
18.4
18.4
18.20 18.40 18.05 6,800 0 0 0
VMG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VMT
18
18
18 18 18 0 0 0 0
VNA
19.6
19.6
19.90 19.90 19.40 22,800 0 0 0
VNB
10.8
10.8
10.90 10.90 10.80 13,300 0 0 0
VNC
41.9
41.9
39 41.90 39 1,300 0 0 0
VND
14.1
14.1
14.30 14.40 14.10 9,565,300 0 0 0
VNE
4.2
4.2
4.08 4.18 4.03 14,800 0 0 0
VNF
10.5
10.5
10 10.50 10 2,200 0 0 0
VNG
8.4
8.4
8.35 8.35 8.35 400 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
16.4
16.4
16.50 16.50 16.40 1,300 0 0 0
VNM
71.9
71.9
73 73 71.90 4,034,700 0 0 0
VNP
11
11
11 11 11 0 0 0 0
VNR
24.1
24.1
23.60 24.30 23.30 12,100 0 0 0
VNS
10.3
10.3
10.40 10.40 10.25 10,100 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
6
6
6 6 6 500 0 0 0
VNZ
370.3
370.3
418 418 370.30 33,400 0 0 0
VOC
18.3
18.3
18.20 18.30 18.20 3,300 0 0 0
VOS
15.5
15.5
15.70 15.85 15.35 969,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.4
18.4
18.40 18.55 18.25 8,949,100 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.1
27.1
27.20 27.25 27.10 3,300 0 0 0
VPG
12.7
12.7
12.85 12.85 12.60 187,400 0 0 0
VPH
8.9
8.9
8.62 8.90 8.62 42,800 0 0 0
VPI
56.6
56.6
56.80 57 56.60 852,300 0 0 0
VPR
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VPS
9.6
9.6
9.70 9.70 9.60 800 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 0 0 0 0
VRC
7.9
7.9
7.92 8.10 7.83 13,200 0 0 0
VRE
18.9
18.9
19.30 19.40 18.90 5,645,600 0 0 0
VRG
25
25
25 25.30 25 23,000 0 0 0
VSA
23.7
23.7
23.70 23.70 23.70 1,100 0 0 0
VSC
16.7
16.7
16.80 16.95 16.65 1,363,100 0 0 0
VSE
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
VSF
31.7
31.7
31.70 31.80 31.70 3,400 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.3
50.3
50.20 50.50 49.50 27,100 0 0 0
VSI
20
20
19.20 20 17.90 3,900 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 200 0 0 0
VSN
19
19
19.10 19.20 19 2,300 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.9
3.9
3.50 3.90 3.50 600 0 0 0
VTB
10.4
10.4
10.35 10.35 10.35 0 0 0 0
VTC
8.3
8.3
8.40 8.40 8.30 2,100 0 0 0
VTD
8
8
8.30 8.30 7.70 139,000 0 0 0
VTE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.4
7.4
7.20 7.40 7.20 300 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
57
57
56.70 57.60 56.50 11,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.95 13 12.80 206,200 0 0 0
VTP
72.9
72.9
73.80 74.10 72.90 219,200 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.90 21.90 21.30 24,100 0 0 0
VTS
11.6
11.6
11.10 11.60 11.10 1,800 0 0 0
VTV
4.6
4.6
4.50 4.70 4.50 31,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15
15
15.20 15.50 14.90 712,200 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 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 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
255 255 255 0 0 0 0
WSB
51.2
51.2
49 51.30 49 6,100 0 0 0
WSS
4.9
4.9
4.90 4.90 4.80 2,800 0 0 0
WTC
12.9
12.9
13.10 13.20 12.90 6,700 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 3,300 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 1,000 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
17.2
17.2
17.20 17.20 17.20 100 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.8
10.8
10.80 10.80 10.80 6,000 0 0 0
YEG
9.1
9.1
9.12 9.19 9.06 476,200 0 0 0
YTC
34.5
34.5
34.50 34.50 34.50 100 0 0 0
^HASTC
230.8
230.8
232.42 232.97 230.15 39,527,712 0 0 0
^UPCOM
92.6
92.6
92.95 93.14 92.01 21,854,809 0 0 0
^VN30
1,281.4
1,281.4
1,292.82 1,298.79 1,281.37 150,530,500 0 0 0
^VNINDEX
1,239.3
1,239.3
1,251.08 1,255.42 1,239.26 453,594,647 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |