DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/09/2024

NGÀY: [ 19/09 ]    [ 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 17/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
33.80 33.80 33.80 0 0 0 0
AAA
9.9
9.9
9.77 9.85 9.76 1,122,000 0 0 0
AAH
4
4
3.90 4 3.80 445,200 0 0 0
AAM
7.5
7.5
7.40 7.45 7.40 3,100 0 0 0
AAS
7.4
7.4
7.20 7.40 7.20 235,600 0 0 0
AAT
3.7
3.7
3.60 3.86 3.53 104,300 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 437,400 0 0 0
ABB
7.7
7.7
7.60 7.70 7.50 505,300 0 0 0
ABC
11
11
11.10 11.20 11 10,900 0 0 0
ABI
23.8
23.8
23.90 24.10 23.60 46,100 0 0 0
ABR
13.3
13.3
13 13.50 13 13,400 0 0 0
ABS
4.2
4.2
4.25 4.28 4.21 109,300 0 0 0
ABT
41.7
41.7
42.80 42.80 40.60 2,100 0 0 0
ABW
8.7
8.7
8.70 8.70 8.40 120,200 0 0 0
ACB
24.5
24.5
24.15 24.50 24.10 4,078,100 0 0 0
ACC
13.8
13.8
13.80 13.80 13.70 1,400 0 0 0
ACE
33.9
33.9
33.90 33.90 31.80 4,000 0 0 0
ACL
11.9
11.9
11.85 11.95 11.75 3,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 300 0 0 0
ACV
106.1
106.1
106.60 106.60 105.90 68,500 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 900 0 0 0
ADG
12
12
12 12 11.90 6,900 0 0 0
ADS
10.0
10.0
9.88 9.95 9.81 143,800 0 0 0
AFX
7.7
7.7
8 8 7.60 53,100 0 0 0
AG1
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.7
16.7
16.40 16.75 16.30 255,600 0 0 0
AGM
4.2
4.2
4.23 4.23 4.23 143,000 0 0 0
AGP
39.9
39.9
40 40 39.80 5,600 0 0 0
AGR
18.2
18.2
17.75 18.20 17.70 923,800 0 0 0
AGX
73
73
72 73 72 600 0 0 0
AIC
11.5
11.5
11.60 11.60 11.50 1,900 0 0 0
ALT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
ALV
7
7
7.10 7.10 7 400 0 0 0
AMC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
AME
5.6
5.6
5.60 5.60 5.60 100 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
AMS
10
10
10 10.30 9.80 245,200 0 0 0
AMV
3
3
2.90 3 2.90 447,100 0 0 0
ANT
18
18
17.60 18 17.50 9,400 0 0 0
ANV
31.5
31.5
31.10 31.50 30.80 432,400 0 0 0
APF
58.4
58.4
58.50 58.60 58.40 8,700 0 0 0
APG
9.5
9.5
9.49 9.50 9.21 168,400 0 0 0
APH
6.2
6.2
6.41 6.41 6.22 1,783,500 0 0 0
API
8.7
8.7
8.20 8.70 8.10 818,000 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.9
5.9
6 6 5.90 900 0 0 0
APS
7.2
7.2
7 7.20 6.90 250,900 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.3
19.3
19 19.30 18.90 4,100 0 0 0
ASM
9.0
9.0
9 9.08 8.96 1,053,600 0 0 0
ASP
4.2
4.2
4.15 4.20 4.15 8,600 0 0 0
AST
56.1
56.1
56.10 56.30 55.70 5,600 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
53.5
53.5
53.40 53.50 53 9,300 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 12 11.70 4,300 0 0 0
BAF
19.9
19.9
19.65 20.10 19.60 3,829,300 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BAX
39.9
39.9
39.90 39.90 39.90 0 0 0 0
BBC
50.5
50.5
48.80 50.50 48.80 700 0 0 0
BBH
10.3
10.3
12 12 10.30 1,200 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
9
9 9 9 100 0 0 0
BCA
12
12
12.40 12.40 11.80 27,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
7.90 8 7.80 48,600 0 0 0
BCE
5.7
5.7
5.55 5.75 5.55 1,021,900 0 0 0
BCF
37.5
37.5
37.50 37.50 35.10 1,600 0 0 0
BCG
6.4
6.4
6.39 6.44 6.33 2,545,600 0 0 0
BCM
71.4
71.4
70.30 71.40 69.60 235,300 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
5.2
5.2
5.10 5.20 5 351,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35.20 35.20 35 1,500 0 0 0
BDT
8.3
8.3
8.20 8.30 8.10 28,800 0 0 0
BDW
25.9
25.9
25 25.90 25 1,900 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
33
33
33 33 33 100 0 0 0
BFC
44.8
44.8
44.25 45.20 43.85 499,200 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 1,000 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 12 300 0 0 0
BHK
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BHN
38
38
38 38 38 300 0 0 0
BHP
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BIC
30.9
30.9
30.50 30.95 30.20 54,300 0 0 0
BID
48.7
48.7
47.80 48.70 47.50 1,363,300 0 0 0
BIG
7.3
7.3
7.30 7.30 7.20 7,000 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 0 0 0 0
BKG
3.5
3.5
3.58 3.58 3.50 99,400 0 0 0
BLI
9.8
9.8
9.80 9.80 9.60 22,100 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.5
41.5
41.50 41.60 41.50 900 0 0 0
BMC
21.3
21.3
20.60 21.50 20.60 52,800 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.6
22.6
22.60 22.65 22.45 214,300 0 0 0
BMJ
11.6
11.6
9.70 11.60 9.70 57,100 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
115.7
115.7
113 115.70 113 270,400 0 0 0
BMS
8.3
8.3
8 8.30 8 27,100 0 0 0
BMV
8.9
8.9
10 10 8.90 900 0 0 0
BNA
12.5
12.5
12.30 12.50 12.20 71,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.4
2.4
2.50 2.50 2.30 44,500 0 0 0
BPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BRR
18.9
18.9
20.90 20.90 18.90 600 0 0 0
BRS
23.1
23.1
23.10 23.10 23.10 500 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 3,300 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
14
14
14 14 14 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
47.7
47.7
46.65 47.70 46.65 406,300 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 11,400 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 200 0 0 0
BSQ
20.4
20.4
20.50 20.50 20 6,600 0 0 0
BSR
23.7
23.7
23.20 23.80 23.10 5,266,500 0 0 0
BST
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
BTD
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BTH
28.6
28.6
32.20 32.20 28.60 1,600 0 0 0
BTN
2.7
2.7
2.60 2.70 2.60 2,500 0 0 0
BTP
13.0
13.0
12.90 12.95 12.85 10,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BTT
38.8
38.8
38.80 38.80 38.80 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BTW
50
50
41.80 50 41.80 200 0 0 0
BVB
11.2
11.2
11.10 11.20 11 586,400 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.9
42.9
42.65 42.85 42.45 189,400 0 0 0
BVL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
42.4
42.4
40 42.40 40 1,486,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.2
45.2
45.60 45.60 44.90 272,900 0 0 0
BWS
32.8
32.8
33 33 32.80 2,000 0 0 0
BXH
14
14
14 14 14 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.6
17.6
17.60 17.60 17.60 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.3
17.3
17.30 17.30 17.30 474,800 0 0 0
C47
6.0
6.0
6.03 6.13 6.01 64,900 0 0 0
C4G
9
9
9 9 8.90 307,400 0 0 0
C69
7.8
7.8
7.90 8 7.50 567,700 0 0 0
C92
3.5
3.5
3.50 3.50 3.40 5,800 0 0 0
CAB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
8 8 7.70 3,500 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
47.7
47.7
46.80 47.70 46.80 13,000 0 0 0
CAR
19.5
19.5
19.50 19.50 19.50 0 0 0 0
CAT
18.1
18.1
18.10 18.10 18 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
7.70 7.70 7.70 0 0 0 0
CBS
35.1
35.1
35 35.50 34.60 15,300 0 0 0
CC1
16.7
16.7
16.20 16.70 15.50 75,400 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
21 21 21 100 0 0 0
CCL
9.0
9.0
8.98 9.10 8.80 446,500 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
19.7
19.7
19.70 19.70 19.70 0 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.7
17.7
17.70 17.75 17.50 455,200 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
11
11
11 11 11 2,000 0 0 0
CDN
30
30
30 30 30 0 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 0 0 0 0
CDR
12
12
12.30 12.50 12 3,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.5
15.5
15 15.60 14.50 4,244,100 0 0 0
CET
5.4
5.4
5.20 5.40 5.20 4,100 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 21.40 200 0 0 0
CGV
3
3
3 3 3 100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9
9
9.60 9.60 9 600 0 0 0
CHP
32.7
32.7
32.70 32.75 32.60 96,900 0 0 0
CHS
11.3
11.3
11.80 11.80 11.30 3,400 0 0 0
CI5
6.3
6.3
6.20 6.30 6.20 2,800 0 0 0
CIA
10.1
10.1
10.20 10.20 9.80 10,600 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 5.27 42,900 0 0 0
CII
15.2
15.2
14.85 15.20 14.80 1,825,400 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
47
47
48 48.20 45.30 9,000 0 0 0
CKD
24
24
24 24 24 1,800 0 0 0
CKG
25.7
25.7
25.05 25.65 25.05 340,500 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.9
43.9
43.90 43.95 43.65 2,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.50 22.50 22 11,000 0 0 0
CLL
38.8
38.8
38.90 38.90 38.80 1,100 0 0 0
CLM
76
76
76.10 76.10 76 2,000 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.6
15.6
15.50 15.70 15.30 30,900 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
22
22
21.30 22.30 21.30 1,100 0 0 0
CMF
295
295
293 295 293 1,000 0 0 0
CMG
50.9
50.9
50.20 50.90 50 279,900 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
7.3
7.3
7 7.30 7 30,700 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
10
10
9.40 10 9.30 255,600 0 0 0
CMT
13
13
13.20 13.20 13 10,500 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
7.95 8.12 7.90 360,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.4
31.4
32 32 31.40 1,600 0 0 0
CNG
35.1
35.1
34.80 35.10 34.45 104,800 0 0 0
CNN
40
40
40 40 40 100 0 0 0
CNT
16
16
16 16 16 4,300 0 0 0
COM
27
27
25.15 27 25.15 200 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
18
18
18.30 18.30 18 2,200 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 27.50 700 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
CRC
6.6
6.6
6.60 6.65 6.60 185,300 0 0 0
CRE
7.0
7.0
7.02 7.02 6.80 85,300 0 0 0
CSC
28.4
28.4
28 28.40 28 45,800 0 0 0
CSI
28
28
27 28 27 50,700 0 0 0
CSM
12.6
12.6
12.70 12.70 12.40 129,200 0 0 0
CST
25.2
25.2
24.80 25.30 24.70 31,700 0 0 0
CSV
39
39
38.45 39 38.05 1,298,600 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
20.7
20.7
20.70 20.70 20.70 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
60.3
60.3
59 60.40 59 258,200 0 0 0
CTF
29.8
29.8
29.80 29.90 29.50 62,100 0 0 0
CTG
35.0
35.0
34.55 34.95 34.35 5,230,100 0 0 0
CTI
15.3
15.3
15 15.25 14.85 219,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.8
34.8
38.60 40.10 34.80 186,600 0 0 0
CTR
124.6
124.6
123.20 124.60 122.70 158,800 0 0 0
CTS
39.5
39.5
38 39.45 37.95 1,637,300 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 1.90 0 0 0 0
CVT
27.2
27.2
27.20 27.20 27.20 100 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
42.2
42.2
42.15 42.20 41.90 47,300 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DAE
17
17
17 17 17 100 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.2
3.2
3.12 3.17 3.11 49,200 0 0 0
DAN
29.9
29.9
31.80 31.80 28.80 1,600 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
29.7
29.7
29.25 29.70 29.05 4,032,100 0 0 0
DBD
42
42
42.05 42.05 41.50 74,900 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13
13
12.40 13.10 12.40 23,500 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
11.1
11.1
11.10 11.10 10.95 160,700 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
26.7
26.7
26 27.50 25.75 857,300 0 0 0
DCM
38.0
38.0
37.70 37.95 37.05 4,043,700 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 3.20 3 881,500 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
7.70 7.70 7.70 200 0 0 0
DDV
17.6
17.6
17.60 17.60 17.30 628,100 0 0 0
DFC
21
21
20.40 21 20.40 20,900 0 0 0
DFF
2.5
2.5
2.40 2.50 2.30 2,238,600 0 0 0
DGC
113.8
113.8
112.10 113.80 111.90 1,190,600 0 0 0
DGT
7
7
7 7 6.80 296,500 0 0 0
DGW
46.9
46.9
45.90 47.05 45.90 988,000 0 0 0
DHA
40.5
40.5
40 40.50 40 23,500 0 0 0
DHB
8.7
8.7
8.70 8.80 8.60 3,200 0 0 0
DHC
37
37
37 37.10 36.95 63,100 0 0 0
DHD
26
26
26 26 26 2,000 0 0 0
DHG
107.3
107.3
106.90 107.80 106.70 6,000 0 0 0
DHM
8.7
8.7
8.70 8.74 8.70 31,800 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
10.9
10.9
11.10 11.10 10.90 3,000 0 0 0
DHT
71.8
71.8
68.50 75.70 68.50 89,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.10 4.30 4.10 3,100 0 0 0
DIG
22.5
22.5
21.70 22.60 21.70 12,889,800 0 0 0
DIH
15.9
15.9
15 15.90 14.70 5,500 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.3
7.3
6.90 7.40 6.90 1,951,900 0 0 0
DLD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DLG
1.8
1.8
1.77 1.84 1.74 760,200 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
68
68.30 68.30 68 8,200 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 200 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
46.7
46.7
46.70 46.70 46.70 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
22.5
22.5
22.50 22.50 22.50 100 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
34.4
34.4
34 34.40 31.70 18,100 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
37.3
37.3
37.30 37.30 37.30 200 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
64
64
63.60 64 63.10 8,400 0 0 0
DPG
56.8
56.8
54 56.80 53.70 2,214,200 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.8
35.8
35.70 35.80 35.40 1,801,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.4
41.4
40.80 41.40 40.50 379,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.4
13.4
13.60 13.65 13.35 7,800 0 0 0
DRC
32.3
32.3
32 32.40 31.75 228,400 0 0 0
DRG
7.9
7.9
8.60 8.60 7.80 600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.30 11.60 11.20 544,600 0 0 0
DRL
62.2
62.2
62.90 62.90 62.20 2,700 0 0 0
DS3
5.8
5.8
5.80 6.30 5.80 9,600 0 0 0
DSC
21.8
21.8
21.70 21.80 20.90 88,300 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
55.3
55.3
55.40 55.40 55.30 5,200 0 0 0
DSP
11.2
11.2
11.10 11.60 10.20 600 0 0 0
DST
3.1
3.1
3 3.10 3 3,300 0 0 0
DTA
3.7
3.7
3.71 3.71 3.71 200 0 0 0
DTB
12
12
12 12 12 0 0 0 0
DTC
4.7
4.7
4.80 4.80 4.70 1,300 0 0 0
DTD
24.5
24.5
24 24.50 23.80 369,200 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 0 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 31,300 0 0 0
DTK
12.8
12.8
12.20 12.80 12.20 300 0 0 0
DTL
11.7
11.7
11.65 11.65 11.65 100 0 0 0
DTP
168.4
168.4
169.90 169.90 160 2,500 0 0 0
DTT
19.0
19.0
18.95 18.95 18.95 100 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
9
9
9 9 9 50,000 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.9
9.9
9.70 9.90 9.60 456,600 0 0 0
DVN
25.8
25.8
25.60 26 25.50 100,700 0 0 0
DVP
74.6
74.6
74 74.60 73.90 6,700 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DWS
14
14
14 14 14 0 0 0 0
DXG
15.5
15.5
14.90 15.55 14.85 11,008,700 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.4
11.4
11.40 11.40 11.30 17,000 0 0 0
DXS
5.8
5.8
5.65 5.80 5.65 565,300 0 0 0
DXV
3.8
3.8
3.77 3.77 3.70 45,200 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
11
11
10.80 11.30 10.80 1,300 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
17.1
17.1
16.87 17.15 16.87 5,261,800 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 1,000 0 0 0
EID
27.5
27.5
27 27.50 27 5,200 0 0 0
EIN
2.9
2.9
2.90 3 2.90 7,800 0 0 0
ELC
23.8
23.8
23.40 23.80 23.40 241,800 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 0 0 0 0
EMS
26
26
25.30 27 25.30 3,800 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
11.4
11.4
11.10 11.40 11.10 39,600 0 0 0
EVF
11.5
11.5
11.30 11.45 11.25 2,008,600 0 0 0
EVG
6.9
6.9
6.99 6.99 6.74 1,368,800 0 0 0
EVS
6.4
6.4
6.30 6.50 6.30 133,600 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
3.4
3.4
3.31 3.39 3.30 8,900 0 0 0
FCN
12.8
12.8
12.50 12.80 12.50 124,800 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
14.2
14.2
14.20 14.20 14.20 500 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.4
6.4
6.43 6.43 6.35 197,000 0 0 0
FIT
4.2
4.2
4.19 4.20 4.17 354,200 0 0 0
FMC
46.7
46.7
46.50 46.70 45.65 14,900 0 0 0
FOC
88.8
88.8
87.20 89.50 87.20 51,600 0 0 0
FOX
89.2
89.2
89 89.20 88.40 47,700 0 0 0
FPT
132.9
132.9
131.20 132.90 131.20 2,651,400 0 0 0
FRC
24
24
24 24 24 200 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
177.2
177.2
178.50 178.50 176.30 240,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44.4
44.4
41.10 44.40 41 4,400 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
44.6
44.6
43.60 44.60 43.20 3,507,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
6.90 7 6.90 63,000 0 0 0
GAS
72.7
72.7
72.60 73.20 72.30 764,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21
21
21 21 21 1,300 0 0 0
GDA
27.6
27.6
27.90 27.90 27.10 164,500 0 0 0
GDT
28.4
28.4
28.10 28.70 27.90 71,200 0 0 0
GDW
28.3
28.3
28.30 28.30 28.30 0 0 0 0
GEE
33.0
33.0
32.40 33 32.40 10,700 0 0 0
GEG
11.4
11.4
11.45 11.50 11.15 358,400 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
20.30 20.80 20.30 4,792,900 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
30 30 29.70 1,700 0 0 0
GIC
14.6
14.6
13.90 14.60 13.90 7,000 0 0 0
GIL
28.8
28.8
28.25 28.75 28.25 79,900 0 0 0
GKM
33
33
32.60 33.10 32 16,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
GMD
76.8
76.8
76.40 77.10 76.20 439,300 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
GMX
18.7
18.7
18.80 18.90 18.70 2,200 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 0 0 0 0
GPC
5
5
5 5 4.90 66,500 0 0 0
GSM
22
22
22.60 22.60 22 3,700 0 0 0
GSP
12.9
12.9
12.85 12.90 12.70 110,300 0 0 0
GTA
11.0
11.0
10.20 11.10 10.20 900 0 0 0
GTD
11
11
10 11 10 300 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
35.6
35.6
34.90 35.60 34.75 2,885,400 0 0 0
GVT
75.3
75.3
75.30 75.30 75.30 0 0 0 0
H11
4.8
4.8
4.80 4.80 4.80 2,000 0 0 0
HAC
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HAD
15.2
15.2
15.20 15.20 15.20 500 0 0 0
HAF
16.8
16.8
18.80 18.80 16.80 200 0 0 0
HAG
10.5
10.5
10.40 10.45 10.25 2,842,100 0 0 0
HAH
39.3
39.3
39 39.40 38.75 1,201,600 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
HAP
4.2
4.2
4.17 4.23 4.17 67,000 0 0 0
HAR
3.6
3.6
3.61 3.66 3.55 148,900 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 5,000 0 0 0
HAT
49
49
49 49 49 300 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HAX
17
17
16.65 17 16.55 471,900 0 0 0
HBC
5.5
5.5
5.45 5.45 5.45 0 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 600 0 0 0
HBS
8
8
8.10 8.10 7.80 99,500 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
13
13
13.20 13.30 13 10,200 0 0 0
HCD
10.2
10.2
10.10 10.20 10.10 38,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29
29
28.20 29 28.05 9,246,500 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19.8
19.8
19.80 19.80 19.80 100 0 0 0
HD6
13.7
13.7
14.10 14.10 13.50 13,400 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.7
3.7
3.60 3.70 3.60 900 0 0 0
HDB
26.6
26.6
26.25 26.60 26 4,479,300 0 0 0
HDC
24.5
24.5
24 24.50 23.80 697,400 0 0 0
HDG
28.2
28.2
27.45 28.20 27.25 3,584,300 0 0 0
HDM
33
33
32.70 33 32.70 4,700 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
15.0
15.0
15.01 15.01 15.01 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
HEP
16
16
16 16 16 100 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.20 8.20 8.20 0 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
64.7
64.7
62.50 70.40 62.50 5,400 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8
8
8 8 8 0 0 0 0
HHC
103.7
103.7
103.70 103.70 103.70 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.4
9.4
9.43 9.43 9.30 138,400 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.7
8.7
8.65 8.71 8.45 1,266,300 0 0 0
HHV
12
12
11.60 12 11.55 4,494,000 0 0 0
HID
2.7
2.7
2.70 2.73 2.68 92,400 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 4,000 0 0 0
HII
4.9
4.9
4.91 4.91 4.84 28,300 0 0 0
HIO
12.8
12.8
13.80 14 12 560,100 0 0 0
HJC
6
6
6 6 6 1,000 0 0 0
HJS
33.7
33.7
33.50 33.70 33.50 600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
260
260
260 260 260 100 0 0 0
HLC
12.3
12.3
12.60 12.60 12.30 2,400 0 0 0
HLD
26.2
26.2
26.40 26.50 26.10 14,200 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
10.8
10.8
10.60 10.80 10.55 17,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.5
13.5
13.50 13.50 13.50 200 0 0 0
HMR
10.3
10.3
10 10.30 10 51,200 0 0 0
HMS
32.2
32.2
31 32.20 31 900 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.6
13.6
13.50 13.60 13.50 800 0 0 0
HNF
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HNG
4.4
4.4
4.38 4.38 4.38 0 0 0 0
HNI
23.7
23.7
21.10 23.70 21.10 300 0 0 0
HNM
8.9
8.9
8.80 9 8.80 99,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.5
23.5
23.80 23.80 23.50 3,400 0 0 0
HPG
25.3
25.3
24.90 25.25 24.80 13,173,400 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
76
76
73 76 73 300 0 0 0
HPT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPW
20
20
20 20 20 500 0 0 0
HPX
5.2
5.2
5.11 5.17 5.07 803,900 0 0 0
HQC
3.4
3.4
3.38 3.42 3.36 2,078,100 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 0 0 0 0
HRT
11.5
11.5
11.80 11.90 11.50 11,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20
20
19.50 20 19.50 5,872,500 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.4
4.4
4.42 4.43 4.35 49,700 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
3.6
3.6
3.60 3.60 3.50 41,200 0 0 0
HT1
12.0
12.0
11.75 11.95 11.75 266,100 0 0 0
HTC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HTE
4.4
4.4
4.10 4.40 4 2,300 0 0 0
HTG
43.5
43.5
43.75 43.75 42.70 3,900 0 0 0
HTI
15.9
15.9
15.90 15.90 15.90 10,000 0 0 0
HTL
18.4
18.4
18.50 18.50 18.35 1,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
9.2
9.2
8.70 9.20 8.70 654,400 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
10.0
10.0
9.99 9.99 9.99 200 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 200 0 0 0
HU4
12
12
12.40 12.40 11.80 13,600 0 0 0
HU6
6.3
6.3
7.40 7.40 6.30 49,600 0 0 0
HUB
17.3
17.3
17.10 17.25 17.05 47,000 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 16.40 555,700 0 0 0
HVA
6.5
6.5
6.40 6.50 6.10 108,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.50 8.56 8.42 349,900 0 0 0
HVN
20.9
20.9
20.65 20.90 20.40 828,200 0 0 0
HVT
81.5
81.5
81.30 81.50 81 3,900 0 0 0
HVX
2.6
2.6
2.55 2.55 2.55 1,300 0 0 0
HWS
16.5
16.5
16.50 16.50 16.40 7,200 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
3.60 3.60 3.40 4,400 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ICN
45.3
45.3
45.50 45.90 45.20 900 0 0 0
ICT
11.9
11.9
12 12 11.80 16,600 0 0 0
IDC
58.2
58.2
57.80 58.40 57.70 845,500 0 0 0
IDI
9.2
9.2
9.24 9.24 9.12 621,400 0 0 0
IDJ
6.6
6.6
6.40 6.60 6.30 986,700 0 0 0
IDP
261
261
260.50 265 260.50 3,100 0 0 0
IDV
37.5
37.5
37.40 37.50 37 11,900 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 7,200 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
14.1
14.1
13.90 14.10 13.85 658,800 0 0 0
ILA
4.9
4.9
4.90 4.90 4.80 18,600 0 0 0
ILB
33.4
33.4
32.25 33.40 32.25 2,400 0 0 0
ILC
6.9
6.9
6.40 7.70 6.40 1,100 0 0 0
ILS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
49.8
49.8
47.90 49.75 47.10 618,500 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
53.1
53.1
51.20 53.10 51.10 2,000 0 0 0
IPA
13.2
13.2
12.80 13.20 12.80 137,000 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
26.5
26.5
26.10 26.50 26.10 400 0 0 0
IST
37.6
37.6
37.60 37.60 37.60 100 0 0 0
ITA
3.0
3.0
3.23 3.24 3.02 1,925,900 0 0 0
ITC
11.4
11.4
11.40 11.40 11.10 203,800 0 0 0
ITD
11.6
11.6
11.20 11.60 11.20 20,800 0 0 0
ITQ
3.3
3.3
3.30 3.50 3.10 427,600 0 0 0
ITS
4
4
4 4.20 3.90 26,600 0 0 0
IVS
10.2
10.2
9.90 10.20 9.80 19,800 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.3
3.3
3.31 3.33 3.28 223,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.3
25.3
24.70 25.35 24.45 2,114,400 0 0 0
KCB
8.1
8.1
8.20 8.20 8 1,500 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 54.40 774,500 0 0 0
KDH
38.3
38.3
37.95 38.50 37.60 5,793,400 0 0 0
KDM
16.6
16.6
16.60 16.60 16.60 300 0 0 0
KGM
7.5
7.5
7.60 7.80 7.50 29,300 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.3
5.3
5.27 5.31 5.21 3,515,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.63 9.65 9.61 17,800 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
12.9
12.9
13 13 12.80 61,100 0 0 0
KMR
3.3
3.3
3.35 3.35 3.28 87,200 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
40.1
40.1
40 40.10 40 328,300 0 0 0
KPF
2.3
2.3
2.36 2.36 2.25 108,000 0 0 0
KSB
18.5
18.5
18 18.45 17.85 726,800 0 0 0
KSD
5.4
5.4
5.20 5.50 4.80 9,200 0 0 0
KSF
40.6
40.6
40.60 40.60 40.40 20,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.10 3.40 3.10 720,600 0 0 0
KST
11.8
11.8
11.80 11.80 11.80 0 0 0 0
KTC
11
11
10.50 11 10.50 200 0 0 0
KTL
22
22
20 22 20 4,000 0 0 0
KTS
41.5
41.5
40.90 41.50 40.90 500 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
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
L14
29.8
29.8
29.50 29.80 29 79,200 0 0 0
L18
34.5
34.5
33.50 34.50 33 29,000 0 0 0
L40
26.7
26.7
26.50 26.70 26.50 7,700 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.10 7,200 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.4
17.4
17.50 17.50 17.35 600 0 0 0
LAI
34
34
38.60 38.60 33.30 38,800 0 0 0
LAS
23.1
23.1
22.50 23.10 22.50 676,200 0 0 0
LAW
23.6
23.6
23.70 23.70 23.60 200 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
27.1
27.1
26.15 27.10 26.10 13,000 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
10.8
10.8
10.60 10.75 10.50 1,264,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.73 1.80 1.73 1,640,600 0 0 0
LDP
15.9
15.9
15.40 17.50 15.30 4,600 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
7.5
7.5
7.60 7.60 7.50 2,500 0 0 0
LGC
60
60
60 60 60 200 0 0 0
LGL
2.6
2.6
2.76 2.76 2.63 10,400 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
72.5
72.5
72 73 71 28,700 0 0 0
LHG
37.0
37.0
36.30 36.95 36 94,600 0 0 0
LIC
25
25
25.20 25.20 23.90 8,800 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 173,400 0 0 0
LIX
35.8
35.8
35.40 36 35.10 35,700 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
12.8
12.8
12.10 12.80 11.80 3,000 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
10.5
10.5
10.50 10.50 10.50 200 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
30.7
30.7
30.20 30.70 30.20 1,003,300 0 0 0
LPT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
9 9.20 8.50 11,900 0 0 0
LSS
11.9
11.9
11.80 11.95 11.65 201,300 0 0 0
LTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LTG
14.7
14.7
14.90 14.90 14.30 461,900 0 0 0
M10
23
23
24 24 22.50 300 0 0 0
MA1
60
60
60 60 60 600 0 0 0
MAC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
MAS
35
35
36 36 35 12,500 0 0 0
MBB
24.3
24.3
24 24.25 23.80 8,279,900 0 0 0
MBG
3.4
3.4
3.30 3.40 3.20 349,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
26.70 27.50 26.60 2,591,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
MCH
207
207
205 208.50 204.20 110,200 0 0 0
MCM
36.7
36.7
36.50 36.80 36.45 35,100 0 0 0
MCO
7.2
7.2
7.10 7.20 6.80 36,800 0 0 0
MCP
28
28
28 28.40 28 4,400 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
8.1
8.1
8.10 8.10 8.10 100 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 25.60 600 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
29.5
29.5
29.30 29.50 29.20 15,500 0 0 0
MGC
6.3
6.3
6.60 6.60 6.30 5,700 0 0 0
MGG
27
27
26.40 27 26.40 300 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
7.40 7.40 7.20 9,000 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 2,100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.5
16.5
16.40 16.50 16.25 175,900 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.4
9.4
9.10 9.40 8.60 1,100 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 1,300 0 0 0
MML
25.9
25.9
25.60 25.90 25.50 9,000 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.1
16.1
16.30 16.50 16.10 15,100 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
21 21 21 300 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
11.5
11.5
11.35 11.45 11.25 1,824,100 0 0 0
MSH
48.2
48.2
47.20 48.15 47.05 84,500 0 0 0
MSN
74.5
74.5
73 74.50 72.80 2,785,100 0 0 0
MSR
12.3
12.3
12.40 12.40 12 259,700 0 0 0
MST
5.2
5.2
5.20 5.20 5.10 179,000 0 0 0
MTA
4.6
4.6
4.30 4.60 4.30 600 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
8
8
8 8 8 1,000 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.4
5.4
6 6 5.30 23,000 0 0 0
MTP
12
12
12 12 12 1,000 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 500 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 19.40 200 0 0 0
MVC
9.1
9.1
8.90 9.10 8.90 6,500 0 0 0
MVN
36.1
36.1
36.80 36.80 35.50 2,300 0 0 0
MWG
66.8
66.8
66.20 66.80 65.50 8,761,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.9
18.9
18.30 19 18.20 283,900 0 0 0
NAG
11.2
11.2
11 11.20 10.90 185,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
34.6
34.6
34.60 34.60 34.60 100 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.1
18.1
18.25 18.25 18.10 2,700 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.4
22.4
22.40 22.50 21.90 33,100 0 0 0
NBC
11
11
11.10 11.10 10.80 14,800 0 0 0
NBE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
18
18
17.90 18 17.90 2,400 0 0 0
NBW
30.4
30.4
28.10 30.40 28.10 3,500 0 0 0
NCG
10.1
10.1
10.10 10.20 9.90 4,300 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 900 0 0 0
NCT
106
106
103.80 107 103.80 11,400 0 0 0
ND2
35
35
35 35 35 100 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
9.1
9.1
9 9.10 9 34,600 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 0 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.8
5.8
5.80 5.80 5.50 8,300 0 0 0
NED
6.9
6.9
6.90 7 6.80 84,500 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
90.8
90.8
90 90.90 90 400 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
25
25
24.25 25 24.25 381,400 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.2
14.2
14.35 14.35 14 208,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.8
11.8
12.20 12.20 11.75 8,800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
22.2
22.2
22.20 22.20 22.20 100 0 0 0
NKG
21.1
21.1
20.60 21.10 20.60 3,915,800 0 0 0
NLG
41.9
41.9
41.10 41.95 40.90 1,766,800 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.7
22.7
22.25 22.75 22.25 19,300 0 0 0
NNT
54.2
54.2
54.20 54.20 54.20 0 0 0 0
NO1
7.9
7.9
7.72 7.98 7.72 160,500 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
2.8
2.8
3 3.10 2.70 2,260,900 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 0 0 0 0
NSC
77.9
77.9
78.50 78.50 77.90 3,500 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.6
5.6
5.30 5.70 5.30 245,500 0 0 0
NSL
19.5
19.5
19.50 19.50 19.50 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
11.4
11.4
11.40 11.40 11.40 0 0 0 0
NT2
20.0
20.0
19.75 19.95 19.60 255,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
191.4
191.4
193 193 189 2,700 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 100 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 20.80 20.20 2,338,000 0 0 0
NTP
64
64
70 70 63.20 2,360,100 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
NTW
15.9
15.9
15.90 15.90 15.90 400 0 0 0
NUE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NVB
9.1
9.1
8.90 9.20 8.90 60,300 0 0 0
NVL
11.2
11.2
11.20 11.35 10.65 30,683,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 100 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
11.6
11.6
11.45 11.60 11.30 859,500 0 0 0
OCH
5.7
5.7
5.70 5.70 5.50 1,600 0 0 0
ODE
44.5
44.5
44.30 44.50 44.20 23,700 0 0 0
OGC
4.4
4.4
4.58 4.58 4.40 224,000 0 0 0
OIL
13.3
13.3
13.40 13.40 12.90 1,668,700 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 6,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
24 24 23.90 700 0 0 0
ORS
12.3
12.3
12.15 12.35 12.10 1,054,000 0 0 0
PAC
41.5
41.5
40.25 41.90 40.25 8,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 100 0 0 0
PAN
23.6
23.6
23.35 23.60 23.30 1,460,900 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 33,000 0 0 0
PAT
88
88
87.70 88 87.50 2,800 0 0 0
PBC
7.2
7.2
7.20 7.20 7.20 6,900 0 0 0
PBP
13.8
13.8
13.70 13.80 13.70 2,300 0 0 0
PBT
10.6
10.6
12 12 10.60 2,100 0 0 0
PC1
28.8
28.8
28.55 28.80 28.20 1,059,100 0 0 0
PCC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
PCE
18
18
18 18 18 0 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PCG
5
5
5.10 5.10 5 6,200 0 0 0
PCH
12
12
11.90 12 11.90 88,800 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
12.90 12.90 12.20 600 0 0 0
PDB
9.3
9.3
9.10 9.30 9.10 7,400 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 400 0 0 0
PDN
111
111
111 111 111 1,500 0 0 0
PDR
21.8
21.8
20.75 21.90 20.55 12,212,100 0 0 0
PDV
14.9
14.9
15.10 15.10 14.80 54,100 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.4
6.4
6.40 6.40 6.40 0 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
26.1
26.1
25.90 26.15 25.60 527,000 0 0 0
PFL
2.1
2.1
2.10 2.10 2.10 70,700 0 0 0
PGB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PGC
14.6
14.6
14.40 14.55 14.40 27,100 0 0 0
PGD
31
31
31 31 31 1,300 0 0 0
PGI
23.7
23.7
23.75 23.75 23.70 1,100 0 0 0
PGN
6.4
6.4
6.30 6.40 6.30 24,600 0 0 0
PGS
34.1
34.1
34.10 34.10 34.10 0 0 0 0
PGT
3.3
3.3
3 3.40 3 27,000 0 0 0
PGV
21.9
21.9
21.75 21.90 21.30 24,200 0 0 0
PHC
5.6
5.6
5.60 5.68 5.57 54,300 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
26.5
26.5
26.30 26.70 26.20 52,400 0 0 0
PHR
58.2
58.2
58.20 58.20 57.80 177,900 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
28.5
28.5
28.50 28.50 28.50 1,100 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 5.55 200 0 0 0
PIV
3.1
3.1
3.10 3.20 3 73,200 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 0 0 0
PJS
23
23
23 23 23 1,100 0 0 0
PJT
10.3
10.3
10.30 10.30 10.30 300 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
PLC
25.2
25.2
24.50 25.20 24.40 72,800 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 300 0 0 0
PLP
4.8
4.8
4.80 4.85 4.80 18,400 0 0 0
PLX
45
45
45 45.40 44.20 1,125,600 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 600 0 0 0
PMC
84
84
85 85 84 200 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.4
12.4
12.30 12.40 12.30 1,800 0 0 0
PMS
33
33
33 33 33 0 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 0 0 0 0
PNC
11.5
11.5
11.60 11.70 11.50 1,400 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
100
100
99.20 100 99.20 524,600 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.7
21.7
22 22 21.70 10,500 0 0 0
POT
17.9
17.9
18.40 18.40 17.90 800 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 300 0 0 0
POW
12.6
12.6
12.35 12.55 12.25 4,649,700 0 0 0
PPC
12.4
12.4
12.30 12.40 12.25 105,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
29.5
29.5
29.40 29.50 29.30 9,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PPS
12.5
12.5
12.40 12.50 12.40 5,500 0 0 0
PPY
9.1
9.1
9.40 9.40 9.10 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PRE
18.2
18.2
18.40 18.40 18.20 4,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 1,200 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSB
6.8
6.8
6.70 6.90 6.60 94,200 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.7
12.7
12.40 12.70 12.10 24,000 0 0 0
PSE
11
11
10.90 11 10.70 9,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.7
4.7
4.87 4.89 4.70 651,000 0 0 0
PSI
7.5
7.5
7.40 7.50 7.30 5,900 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
12
12
12 12 12 0 0 0 0
PSW
7.9
7.9
7.80 7.90 7.70 36,800 0 0 0
PTB
62.6
62.6
61.30 65.10 61.30 25,300 0 0 0
PTC
5.1
5.1
4.99 5.09 4.99 32,700 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 1,600 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
29.3
29.3
29.20 29.30 29 1,500 0 0 0
PTL
3.0
3.0
2.99 3 2.91 31,500 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PTP
11
11
11 11 11 600 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTV
4.4
4.4
4.40 4.40 4.40 30,600 0 0 0
PTX
17.3
17.3
17.30 17.30 17.30 100 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 3,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28
28
27.70 28.10 27.20 92,200 0 0 0
PVC
12.8
12.8
12.70 12.80 12.60 250,000 0 0 0
PVD
25.4
25.4
25.55 25.55 25.05 3,697,600 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
6.9
6.9
6.90 6.90 6.70 24,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
45
45
45 45.10 44.40 81,800 0 0 0
PVM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PVO
7.2
7.2
7.20 7.40 7 68,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40
40
39.10 40.10 38.50 1,601,000 0 0 0
PVT
27.6
27.6
27.55 27.70 27.10 1,486,500 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
3.60 3.60 3.60 10,000 0 0 0
PWS
12
12
12 12 12 1,000 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
2.3
2.3
2.30 2.30 2.30 700 0 0 0
PXL
13.6
13.6
12.70 13.60 12.50 66,300 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
2.80 2.90 2.80 58,200 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.4
6.4
6.30 6.35 6.09 962,400 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.5
37.5
40.80 40.80 35.20 1,200 0 0 0
QNC
6.8
6.8
6.70 6.80 6.70 700 0 0 0
QNP
37
37
35.65 37 35.65 12,000 0 0 0
QNS
47.4
47.4
47.40 47.40 47.10 65,800 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
25.30 26 25.20 300 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 0 0 0 0
QTP
14.1
14.1
14.10 14.10 13.90 83,400 0 0 0
RAL
137.5
137.5
137.50 138 137.50 5,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.4
5.4
5.90 5.90 5.40 1,000 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12
12
12 12 12 0 0 0 0
RDP
2.4
2.4
2.58 2.58 2.37 550,400 0 0 0
REE
64.9
64.9
65 65 64.10 833,300 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
27.5
27.5
28 28 27.30 2,400 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.2
36.2
36.20 36.20 36.20 100 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
14
14
14 14 14 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.60 8.70 8.50 140,900 0 0 0
SAB
56.5
56.5
55.70 56.50 55.70 361,500 0 0 0
SAC
27.9
27.9
28.80 28.90 27.90 80,400 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
6.41 6.50 6.41 200,100 0 0 0
SAP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SAS
29
29
29 29 29 5,000 0 0 0
SAV
21.2
21.2
21.40 21.40 20.50 90,900 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
30.3
30.3
30.65 30.65 30.30 11,500 0 0 0
SBB
19.2
19.2
18.80 19.20 18.70 91,300 0 0 0
SBD
7.3
7.3
7.30 7.30 7 29,600 0 0 0
SBG
15.3
15.3
15.20 15.50 15.15 248,200 0 0 0
SBH
49
49
51 51 49 5,600 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 8.70 400 0 0 0
SBS
5.3
5.3
5.20 5.30 5.20 238,200 0 0 0
SBT
13.6
13.6
13.25 13.75 13.25 3,079,300 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SC5
17.1
17.1
17.10 17.10 17.10 100 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.7
65.7
65.50 65.70 65.50 40,300 0 0 0
SCI
9.5
9.5
9.50 9.50 9.40 25,500 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 15,700 0 0 0
SCL
28.5
28.5
29.40 29.40 28.50 2,000 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.28 5.45 5.17 1,935,000 0 0 0
SCS
80.8
80.8
80.60 81 80.10 47,800 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
4.3
4.3
4.50 4.50 4.30 200 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SD5
7.7
7.7
7.60 7.70 7.50 19,700 0 0 0
SD6
3
3
2.90 3 2.70 22,800 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
12.3
12.3
12.10 12.30 12 48,300 0 0 0
SDA
5.5
5.5
5.50 5.70 5.40 151,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 65,800 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
17.4
17.4
17.40 17.40 17.40 200 0 0 0
SDN
29
29
29 29 29 0 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
32
32
33 38 32 500 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
34.9
34.9
34.90 36.90 31.10 3,100 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 10,000 0 0 0
SED
21
21
21 21 21 26,400 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
10.60 10.60 10.60 0 0 0 0
SFI
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SFN
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13 1,100 0 0 0
SGC
114.4
114.4
113 114.40 113 600 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
79
79
79 79.90 78.70 1,700 0 0 0
SGP
27.3
27.3
26.80 27.40 25.60 125,200 0 0 0
SGR
45.9
45.9
47.75 49.45 45.85 279,300 0 0 0
SGS
16.4
16.4
16.50 16.50 16.40 500 0 0 0
SGT
14.6
14.6
14.25 14.60 14.25 6,600 0 0 0
SHA
4.5
4.5
4.25 4.51 4.25 14,100 0 0 0
SHB
10.4
10.4
10.25 10.40 10.20 11,334,200 0 0 0
SHC
13.5
13.5
11.80 13.50 11.80 200 0 0 0
SHE
10.3
10.3
10 10.30 10 2,400 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
15
15
15.05 15.05 14.70 435,400 0 0 0
SHN
6.5
6.5
6.50 6.50 6.50 300 0 0 0
SHP
35.4
35.4
35.35 35.35 35.35 36,800 0 0 0
SHS
15
15
13.50 15.10 13.50 6,083,600 0 0 0
SID
13.3
13.3
13.30 13.30 13.30 200 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
10.6
10.6
10.60 10.60 10.60 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.80 15.80 15.60 143,400 0 0 0
SJE
24.8
24.8
26.10 26.10 24.20 22,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16
16
16 16 16 0 0 0 0
SJM
6.6
6.6
6.50 6.60 6.50 11,200 0 0 0
SJS
68
68
67.20 68 67 25,800 0 0 0
SKG
12.4
12.4
12.40 12.55 12 164,400 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 100 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36.1
36.1
36 36.20 35 8,200 0 0 0
SLS
205
205
205.40 205.40 202 28,900 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 3,000 0 0 0
SMB
35.5
35.5
36.80 36.80 35.50 13,500 0 0 0
SMC
8.3
8.3
8.88 8.88 8.31 1,795,200 0 0 0
SMN
13.1
13.1
12.90 13.10 12.90 900 0 0 0
SMT
5.3
5.3
5.50 5.50 5 9,800 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
34
34
34 34 34 500 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
3.9
3.9
3.90 3.90 3.90 99,000 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 3.50 111,300 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 12,500 0 0 0
SRC
29
29
29.05 29.05 29 800 0 0 0
SRF
9.2
9.2
8.95 9.30 8.57 56,500 0 0 0
SRT
9.1
9.1
9.10 9.10 8.50 7,900 0 0 0
SSB
15.5
15.5
15.50 15.70 15.25 1,635,400 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 3,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.9
11.9
10.40 11.90 10.40 22,500 0 0 0
SSH
67.6
67.6
67.20 67.60 67 57,300 0 0 0
SSI
32.7
32.7
32.10 32.70 32.05 9,660,800 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
7.8
7.8
7.75 7.92 7.74 94,600 0 0 0
STB
29.9
29.9
29.65 29.85 29.45 5,758,400 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
46.0
46.0
45.95 45.95 45.95 100 0 0 0
STH
6.6
6.6
6.50 6.60 6.50 200 0 0 0
STK
25.5
25.5
25.20 25.50 25.10 23,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 23,000 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 0 0 0 0
SVC
25.1
25.1
25.35 25.35 25.05 500 0 0 0
SVD
2.9
2.9
2.80 2.90 2.80 50,000 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
SVT
11.2
11.2
11 11.20 10.90 3,300 0 0 0
SWC
29.8
29.8
29.70 29.90 29 37,800 0 0 0
SZB
41.8
41.8
41.40 42 41.40 800 0 0 0
SZC
36.1
36.1
35.15 36.10 35.05 730,200 0 0 0
SZE
12.9
12.9
12.50 13 12.50 18,800 0 0 0
SZG
33
33
33 33 33 1,400 0 0 0
SZL
42.4
42.4
42.80 42.80 42 6,500 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
13.5
13.5
13.40 13.50 13.40 115,600 0 0 0
TAL
17.9
17.9
17.90 17.90 17.90 1,200 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 1,700 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
7.2
7.2
7.20 7.20 7.20 100 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
22.8
22.8
22.15 22.75 22.15 7,238,500 0 0 0
TCD
5.7
5.7
5.65 5.88 5.65 3,228,000 0 0 0
TCH
17.6
17.6
17.30 17.70 17.15 4,411,600 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
34.80 35 34.80 8,700 0 0 0
TCM
46.8
46.8
45.85 46.90 45.30 2,370,300 0 0 0
TCO
16
16
15.10 16.55 15.10 156,400 0 0 0
TCR
3.4
3.4
3.38 3.39 3.36 600 0 0 0
TCT
17.8
17.8
17.85 17.85 17.50 2,800 0 0 0
TCW
30.1
30.1
30.10 30.20 30.10 1,200 0 0 0
TDB
40
40
40.50 40.50 40 1,300 0 0 0
TDC
11
11
10.60 11 10.55 1,546,900 0 0 0
TDF
13.1
13.1
13.10 13.10 13.10 300 0 0 0
TDG
5.1
5.1
4.86 5.13 4.86 71,300 0 0 0
TDH
2.8
2.8
2.93 2.93 2.80 65,500 0 0 0
TDM
49
49
49.50 49.50 49 25,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.3
35.3
33.60 35.80 33.60 100,400 0 0 0
TDS
11.9
11.9
11.90 11.90 11.70 7,400 0 0 0
TDT
7
7
6.90 7 6.80 98,800 0 0 0
TDW
51.8
51.8
51.80 51.80 51.80 0 0 0 0
TED
50
50
50 50 50 2,000 0 0 0
TEG
8.5
8.5
8.59 8.60 8.50 9,800 0 0 0
TEL
11.3
11.3
10.60 11.30 10.60 2,600 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.5
24.5
23 24.50 22.70 4,000 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.8
35.8
36 36 35.80 1,200 0 0 0
THG
45
45
45.70 45.70 44.55 1,900 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 2,900 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12
12
12 12.10 12 8,800 0 0 0
THU
7.2
7.2
7.20 7.20 7.20 3,900 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.1
24.1
23.90 24.20 23.90 29,400 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.4
13.4
13.20 13.40 13 1,224,500 0 0 0
TIN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TIP
23.2
23.2
23.05 23.25 23 94,900 0 0 0
TIS
6.9
6.9
6.60 6.90 6.50 401,400 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
13
13
13 13 13 600 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.4
5.4
5.40 5.45 5.40 118,000 0 0 0
TLG
53
53
53 53 52.50 71,800 0 0 0
TLH
5.5
5.5
5.55 5.55 5.50 190,300 0 0 0
TLI
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 700 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68
68
68.30 68.30 67 24,400 0 0 0
TMC
8.6
8.6
8.50 8.60 8.50 7,700 0 0 0
TMG
53.8
53.8
53.80 53.80 53.80 0 0 0 0
TMP
66.7
66.7
65.40 67 65.40 3,300 0 0 0
TMS
49.7
49.7
48.80 49.70 48.80 200 0 0 0
TMT
7.0
7.0
7.21 7.21 6.97 2,000 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
11.10 11.10 11.10 0 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
37.5
37.5
35.75 37.70 35.75 900 0 0 0
TNG
25.7
25.7
25.20 25.70 24.70 2,551,200 0 0 0
TNH
21.6
21.6
21.60 21.60 21.15 401,000 0 0 0
TNI
2.3
2.3
2.30 2.33 2.28 53,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
TNS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TNT
4.2
4.2
4.20 4.23 4.10 133,300 0 0 0
TNW
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
58.5
58.5
59.40 59.40 58.50 1,100 0 0 0
TOT
18.2
18.2
19.50 19.50 17 2,300 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TPB
18.2
18.2
18 18.15 17.90 4,889,100 0 0 0
TPC
6.5
6.5
6.50 6.50 6.50 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
77.4
77.4
77.50 77.50 77.30 4,400 0 0 0
TRC
40.0
40.0
40.25 40.25 39.70 9,600 0 0 0
TRS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 19,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.8
45.8
45.50 46.10 45.50 700 0 0 0
TSC
2.8
2.8
2.70 2.80 2.70 766,100 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 800 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
10.0
10.0
9.90 10 9.70 609,800 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 500 0 0 0
TTD
62.5
62.5
60.50 62.50 60.50 1,300 0 0 0
TTE
18
18
16.95 18 16.95 200 0 0 0
TTF
3.4
3.4
3.38 3.42 3.37 394,900 0 0 0
TTG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TTH
3
3
2.90 3 2.80 584,400 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
14.4
14.4
14.10 14.40 13.90 89,700 0 0 0
TTP
81.1
81.1
81.10 81.10 81.10 0 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
17
17
17 17 17 200 0 0 0
TV1
22
22
22 22 22 4,000 0 0 0
TV2
30.8
30.8
30.60 30.80 30.30 104,600 0 0 0
TV3
12
12
11.80 12 11.80 4,000 0 0 0
TV4
14.1
14.1
14 14.10 14 500 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
9.1
9.1
9.15 9.15 8.95 153,600 0 0 0
TVC
10
10
9.90 10 9.90 163,700 0 0 0
TVD
12.2
12.2
12.20 12.20 12.10 1,000 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
8.7
8.7
8.60 8.80 8.40 595,000 0 0 0
TVS
23.8
23.8
23.20 23.80 22.90 758,800 0 0 0
TVT
16.1
16.1
16.05 16.10 15.60 1,200 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.9
4.9
4.50 4.90 4.40 133,600 0 0 0
TYA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
9.3
9.3
9.10 9.30 9.10 4,700 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 38.10 38 6,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.4
7.4
7.10 7.40 7.10 5,700 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 0 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 6.30 5.90 1,100 0 0 0
VAB
9.5
9.5
9.30 9.50 9.20 261,200 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VAV
43.1
43.1
43.10 43.10 43.10 0 0 0 0
VBB
9.7
9.7
9.90 9.90 9.60 1,600 0 0 0
VBC
20
20
20 20 20 0 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
7.7
7.7
7.60 7.70 7.60 27,700 0 0 0
VC3
28.9
28.9
28.70 29.40 28.40 459,300 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22.2
22.2
24.60 26 22.20 900 0 0 0
VC7
8.7
8.7
8.50 8.80 8.50 153,400 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 17,500 0 0 0
VCA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCB
90.5
90.5
89 90.50 88.60 970,800 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.4
232.4
223.90 233.90 223.90 1,300 0 0 0
VCG
18.8
18.8
18.20 18.80 18.20 4,159,300 0 0 0
VCI
34.2
34.2
32.60 34.15 32.55 6,255,800 0 0 0
VCM
15
15
15 15 15 0 0 0 0
VCP
22.8
22.8
22.80 22.80 22.40 11,400 0 0 0
VCR
24.4
24.4
24.30 24.40 24.10 3,700 0 0 0
VCS
64.2
64.2
64 64.30 57.60 103,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 100 0 0 0
VCX
5.1
5.1
5 5.10 5 23,800 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 33.95 100 0 0 0
VDS
20.5
20.5
19.85 20.45 19.85 956,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.30 15,100 0 0 0
VE3
8.7
8.7
8.60 8.70 8.60 600 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
1.9
1.9
1.80 1.90 1.80 83,300 0 0 0
VEA
43.7
43.7
43.30 43.70 43.10 294,000 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VEF
222.9
222.9
217.80 222.90 217.80 12,500 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22 22 22 500 0 0 0
VFC
86.8
86.8
110 110 86.10 1,700 0 0 0
VFG
68.9
68.9
69.10 69.80 68 8,400 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
42.5
42.5
41.95 42.45 41.35 832,000 0 0 0
VGG
42.7
42.7
42.60 42.70 42.60 1,100 0 0 0
VGI
61.8
61.8
61 62 60.70 445,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.7
28.7
28.50 28.70 28.50 7,900 0 0 0
VGR
56.8
56.8
56.32 56.80 56.22 7,500 0 0 0
VGS
35.4
35.4
34.50 35.40 34 579,800 0 0 0
VGT
14.1
14.1
13.90 14.10 13.70 677,800 0 0 0
VGV
28.8
28.8
28.50 28.80 28.50 2,000 0 0 0
VHC
70
70
68.60 70.30 68.60 366,700 0 0 0
VHD
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHE
3.7
3.7
3.70 3.70 3.40 1,988,200 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 1.40 477,200 0 0 0
VHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
44
44
41.75 44 41.70 15,786,300 0 0 0
VIB
18.2
18.2
18.05 18.15 17.90 1,548,000 0 0 0
VIC
42.9
42.9
42.05 43.20 42.05 2,237,700 0 0 0
VID
5.5
5.5
5.33 5.47 5.30 5,000 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VIG
6.7
6.7
6.70 6.80 6.70 27,100 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 0 0 0 0
VIP
12.7
12.7
12.70 12.80 12.60 86,800 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
11.3
11.3
11.05 11.30 11.05 10,040,600 0 0 0
VJC
105
105
104 105 103.60 842,400 0 0 0
VLA
13.6
13.6
13.60 13.60 13.60 500 0 0 0
VLB
40.3
40.3
40.20 40.50 39.90 104,900 0 0 0
VLC
18.5
18.5
18.70 18.70 18.31 205,300 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 3,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.2
25.2
25.20 25.20 25.20 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.4
6.4
6 6.50 5.80 7,700 0 0 0
VMD
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VMG
4.1
4.1
4.10 4.10 4.10 200 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
18.9
18.9
18.90 18.90 18 7,500 0 0 0
VNB
10.8
10.8
10.80 10.90 10.80 27,600 0 0 0
VNC
40
40
40 40 40 1,500 0 0 0
VND
14.6
14.6
14.10 14.55 14.10 6,359,800 0 0 0
VNE
4.2
4.2
4.23 4.23 4.10 53,400 0 0 0
VNF
10.6
10.6
10.50 10.60 10.50 300 0 0 0
VNG
8.3
8.3
8.20 8.30 8.20 500 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
16.40 16.55 16.40 8,100 0 0 0
VNM
73.4
73.4
72 73.40 71.70 2,390,300 0 0 0
VNP
11
11
11.10 11.10 11 8,200 0 0 0
VNR
24
24
24 24.10 23.40 23,600 0 0 0
VNS
10.3
10.3
10.25 10.30 10.25 5,300 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 1,000 0 0 0
VNZ
390
390
371 390 365 7,600 0 0 0
VOC
18.3
18.3
18.10 18.50 18 4,700 0 0 0
VOS
15.7
15.7
15.40 15.70 14.80 1,911,600 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.35 18.65 18.30 10,212,200 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.5
27.5
27.10 27.50 27.10 5,400 0 0 0
VPG
12.9
12.9
12.70 12.85 12.60 185,100 0 0 0
VPH
8.9
8.9
8.90 8.90 8.81 85,900 0 0 0
VPI
57.3
57.3
56.50 57.30 56.40 1,013,900 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VPS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 200 0 0 0
VRC
8
8
7.90 8.20 7.90 11,900 0 0 0
VRE
19.4
19.4
19 19.40 18.90 6,036,500 0 0 0
VRG
25
25
25 25 24.70 8,300 0 0 0
VSA
23.6
23.6
23.20 23.60 22.50 4,300 0 0 0
VSC
16.8
16.8
16.60 16.80 16.55 1,442,000 0 0 0
VSE
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
VSF
31.9
31.9
31.70 31.90 31.50 4,200 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.3
50.3
50.30 50.50 49.50 5,000 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSN
19.1
19.1
19.10 20 19.10 1,900 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
10.7
10.7
10.35 10.65 10.35 1,300 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VTD
8
8
7.90 8.20 7.70 100,700 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 7,500 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 100 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
56.8
56.8
57.30 57.30 56.60 9,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.80 12.95 12.40 358,000 0 0 0
VTP
74.3
74.3
72.90 74.50 72.90 276,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.5
21.5
21.60 22 21.20 2,200 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VTV
4.7
4.7
4.60 4.70 4.60 47,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
15.3
15.3
15 15.70 15 757,700 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
16.2
16.2
16.20 16.20 16.20 500 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
250
250
239 254.80 239 400 0 0 0
WSB
51.3
51.3
51.20 51.30 51.20 400 0 0 0
WSS
4.8
4.8
4.80 4.80 4.80 3,200 0 0 0
WTC
13
13
13.10 13.10 13 7,900 0 0 0
X20
9.7
9.7
11 11 9.70 1,100 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
7.2
7.2
6.90 7.20 6.80 50,200 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 0 0 0 0
XPH
5.8
5.8
6.30 6.30 5.80 1,100 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 0 0 0 0
YEG
9.2
9.2
9.12 9.20 9 1,059,600 0 0 0
YTC
32.1
32.1
34.40 34.40 32 1,700 0 0 0
^HASTC
232.3
232.3
230.84 232.40 229.05 45,079,450 0 0 0
^UPCOM
93.1
93.1
92.57 93.12 92.22 24,247,754 0 0 0
^VN30
1,303.7
1,303.7
1,282.68 1,303.65 1,281.16 141,553,400 0 0 0
^VNINDEX
1,259.0
1,259.0
1,240 1,258.95 1,238.69 460,744,690 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |