DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/09/2024

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 19/09/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.9
33.9
33.90 33.90 33.90 0 0 0 0
AAA
9.8
9.8
9.84 9.88 9.80 1,243,800 0 0 0
AAH
4.1
4.1
4 4.20 3.90 3,145,900 0 0 0
AAM
7.6
7.6
7.30 7.60 7.30 4,000 0 0 0
AAS
7.4
7.4
7.40 7.50 7.30 196,400 0 0 0
AAT
3.6
3.6
3.62 3.68 3.60 11,600 0 0 0
AAV
6.7
6.7
6.80 6.80 6.60 240,800 0 0 0
ABB
7.7
7.7
7.70 7.70 7.60 212,200 0 0 0
ABC
11.1
11.1
11 11.30 11 12,600 0 0 0
ABI
23.6
23.6
23.80 23.80 23.60 20,300 0 0 0
ABR
13.5
13.5
14.20 14.20 13.50 1,100 0 0 0
ABS
4.4
4.4
4.36 4.45 4.36 331,700 0 0 0
ABT
40.5
40.5
41 41.10 39.40 3,200 0 0 0
ABW
8.7
8.7
8.70 8.80 8.50 191,300 0 0 0
ACB
24.8
24.8
24.75 24.85 24.60 5,219,400 0 0 0
ACC
13.8
13.8
13.30 13.75 13.30 858,400 0 0 0
ACE
34.8
34.8
34 35 33.90 9,900 0 0 0
ACL
11.9
11.9
11.90 11.90 11.90 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 0 0 0 0
ACV
106.1
106.1
107.10 107.70 105.60 163,100 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
12.4
12.4
12.10 12.60 12.10 4,300 0 0 0
ADS
10
10
9.96 10 9.84 152,900 0 0 0
AFX
7.7
7.7
7.60 7.80 7.60 8,800 0 0 0
AG1
9.1
9.1
9.40 9.40 9.10 1,500 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.7
16.7
16.80 17 16.70 156,100 0 0 0
AGM
4.8
4.8
4.83 4.83 4.83 208,300 0 0 0
AGP
39.8
39.8
40 40 39.80 800 0 0 0
AGR
18.4
18.4
18.40 18.70 18.30 709,200 0 0 0
AGX
72.5
72.5
72.50 72.50 72.50 0 0 0 0
AIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ALT
13.2
13.2
13.70 13.80 13 4,300 0 0 0
ALV
6.4
6.4
6.40 6.90 6.10 86,400 0 0 0
AMC
15.8
15.8
15.10 15.90 15.10 3,600 0 0 0
AME
5.6
5.6
5.60 5.60 5.60 0 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 300 0 0 0
AMS
10
10
9.90 10 9.90 33,000 0 0 0
AMV
2.9
2.9
3 3 2.90 104,300 0 0 0
ANT
17.8
17.8
17.70 18 17.70 6,800 0 0 0
ANV
32.1
32.1
31.65 32.10 31.50 509,400 0 0 0
APF
58.6
58.6
58.50 58.60 58.50 1,000 0 0 0
APG
9.8
9.8
9.63 9.90 9.63 129,400 0 0 0
APH
6.3
6.3
6.28 6.37 6.20 898,000 0 0 0
API
8.7
8.7
8.40 8.90 8.40 982,100 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 391,900 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
28
28
28 28 28 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.3
19.3
19.25 19.25 19.25 100 0 0 0
ASM
9.1
9.1
9.12 9.19 9.12 562,600 0 0 0
ASP
4.2
4.2
4.18 4.19 4.14 15,800 0 0 0
AST
56.5
56.5
55.90 56.50 55.80 13,100 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
53.50 53.50 53.50 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
11.8
11.8
11.70 11.80 11.70 1,300 0 0 0
BAF
20.7
20.7
19.90 20.85 19.90 6,398,700 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 500 0 0 0
BAX
39.7
39.7
39.70 39.70 38.10 500 0 0 0
BBC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
BBH
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
BBM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
8
8
8 8 8 100 0 0 0
BCA
12.3
12.3
12.50 12.60 12 24,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8 8 7.90 71,800 0 0 0
BCE
5.8
5.8
5.74 5.76 5.70 23,500 0 0 0
BCF
38.8
38.8
38.80 38.80 38.80 400 0 0 0
BCG
6.4
6.4
6.41 6.49 6.40 2,836,700 0 0 0
BCM
71.9
71.9
71.40 71.90 70.90 346,300 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
5.4
5.4
5.30 5.50 5.30 2,040,700 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 35.20 100 0 0 0
BDT
8.2
8.2
8.20 8.30 8.10 70,600 0 0 0
BDW
25.6
25.6
25.60 25.60 25.60 100 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
33
33
33 33 33 0 0 0 0
BFC
43.9
43.9
44.50 44.80 43.75 795,900 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 0 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 2,900 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
30.5
30.5
30.20 30.55 30.20 29,400 0 0 0
BID
49.3
49.3
49.20 49.40 48.80 1,356,100 0 0 0
BIG
7.3
7.3
7.30 7.40 7.10 12,400 0 0 0
BIO
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BKG
3.5
3.5
3.54 3.58 3.54 622,600 0 0 0
BLI
9.4
9.4
9.50 9.50 9.30 74,400 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
43.2
43.2
43.60 43.60 42.20 4,200 0 0 0
BMC
20.5
20.5
20.55 20.70 20.45 111,700 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
22.8
22.8
22.80 22.80 22.70 79,200 0 0 0
BMJ
11.4
11.4
9.20 11.50 8.90 44,300 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
121.6
121.6
113.70 121.60 113 751,100 0 0 0
BMS
9.1
9.1
8.60 9.30 8.60 289,400 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BNA
12.2
12.2
12.30 12.40 12.20 56,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.7
2.7
2.40 2.70 2.40 1,163,100 0 0 0
BPC
9
9
9 9 9 200 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.5
12.5
12.50 12.50 12.15 24,400 0 0 0
BRR
17.8
17.8
17.80 17.90 17.60 9,100 0 0 0
BRS
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 400 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BSH
21
21
21.50 21.50 21 2,200 0 0 0
BSI
49.0
49.0
48.40 48.95 48.30 441,400 0 0 0
BSL
9.6
9.6
9.60 9.80 9.60 13,300 0 0 0
BSP
9.9
9.9
9.80 9.90 9.80 1,700 0 0 0
BSQ
21.1
21.1
20.60 21.10 20.60 1,000 0 0 0
BSR
23.5
23.5
23.60 23.70 23.30 3,578,200 0 0 0
BST
15
15
15 15 15 0 0 0 0
BT1
13.6
13.6
13.60 13.60 13.60 200 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 0 0 0 0
BTD
21.9
21.9
21.90 21.90 21.90 0 0 0 0
BTG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BTH
29.9
29.9
28.60 29.90 28.10 1,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 24,300 0 0 0
BTP
13.0
13.0
12.90 12.95 12.80 9,900 0 0 0
BTS
5.3
5.3
5.20 5.30 5 16,200 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
48.6
48.6
48.60 48.60 48.60 200 0 0 0
BVB
11.4
11.4
11.30 11.40 11.10 1,103,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.9
42.9
43.15 43.15 42.85 124,000 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
42.7
42.7
42 42.80 41.70 855,400 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.1
47.1
45 47.05 45 838,500 0 0 0
BWS
33.2
33.2
33.50 33.50 33 8,500 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
18.2
18.2
18.20 18.20 18.20 100 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.45 17.50 17.40 7,700 0 0 0
C47
6.2
6.2
6.06 6.29 6.05 102,300 0 0 0
C4G
9
9
9 9 8.90 244,800 0 0 0
C69
8
8
7.70 8.20 7.60 533,600 0 0 0
C92
3.5
3.5
3.50 3.50 3.30 8,100 0 0 0
CAB
11.9
11.9
11.90 11.90 11.90 1,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.60 7.70 7.60 1,500 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
48.2
48.2
47 49.10 47 36,100 0 0 0
CAR
19.6
19.6
19.60 19.60 19.60 100 0 0 0
CAT
18.1
18.1
18.10 18.10 18.10 800 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
35.2
35.2
35.50 35.50 35.20 7,900 0 0 0
CC1
16.8
16.8
16.40 16.80 16.20 22,600 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
15
15
15 15 15 100 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
9.2
9.2
9.30 9.30 9.12 198,900 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13
13
13 13 13 500 0 0 0
CCT
19.3
19.3
19.30 19.30 19.30 2,600 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.5
17.5
17.70 17.70 17.45 375,900 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.1
13.1
12.90 13.20 12.90 400 0 0 0
CDN
29.8
29.8
29.80 29.80 29.50 2,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.10 10.60 10.10 200 0 0 0
CDR
13
13
13 13 12.90 13,200 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
15.7
15.7
15.50 16.20 15.40 6,872,100 0 0 0
CET
5.1
5.1
5.20 5.30 5.10 2,700 0 0 0
CFM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFV
20.9
20.9
20.90 20.90 20.90 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CHP
32.8
32.8
32.60 32.80 32.60 50,200 0 0 0
CHS
11.3
11.3
11.20 11.30 11.20 2,500 0 0 0
CI5
5.9
5.9
5.80 5.90 5.80 200 0 0 0
CIA
9.8
9.8
9.80 10 9.80 5,600 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.3
5.3
5.31 5.33 5.20 42,800 0 0 0
CII
15.3
15.3
15.20 15.30 15.15 2,242,200 0 0 0
CIP
3
3
3 3 3 1,100 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
46
46
44.80 47.40 44.80 3,900 0 0 0
CKD
24.5
24.5
24.50 24.50 24.50 700 0 0 0
CKG
26.5
26.5
25.70 26.45 25.70 882,300 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.9
44.9
44.10 44.90 44.05 7,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.20 22.50 22 4,000 0 0 0
CLL
38.4
38.4
38.60 38.60 38 1,300 0 0 0
CLM
76
76
76 76 76 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
15.40 15.50 15.30 52,000 0 0 0
CMC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CMD
21.6
21.6
20.60 21.60 20.60 1,100 0 0 0
CMF
299
299
299 299 299 100 0 0 0
CMG
52.2
52.2
52.60 52.90 51.60 493,000 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
7.6
7.6
7.50 7.60 7.20 12,700 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
10.1
10.1
10 10.30 9.70 182,300 0 0 0
CMT
13.8
13.8
13.40 13.80 13.40 500 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
8.2
8.2
8.25 8.27 8.14 186,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.4
31.4
31.40 31.40 31.40 2,500 0 0 0
CNG
35.0
35.0
35.40 35.40 34.95 117,700 0 0 0
CNN
46
46
46 46 46 0 0 0 0
CNT
16
16
16.10 16.20 16 9,900 0 0 0
COM
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CPA
6
6
6 6 6 100 0 0 0
CPC
19
19
18.40 19 18.40 2,100 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
27.4
27.4
27.40 27.40 27.40 4,200 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
6.6
6.6
6.57 6.62 6.55 27,700 0 0 0
CRE
7.0
7.0
7 7.03 7 60,400 0 0 0
CSC
28.3
28.3
28.50 28.50 28.20 25,100 0 0 0
CSI
27.2
27.2
28 28 27 47,800 0 0 0
CSM
12.6
12.6
12.65 12.75 12.40 120,800 0 0 0
CST
25.1
25.1
25.10 25.30 25.10 16,200 0 0 0
CSV
39.0
39.0
39.10 39.15 38.70 985,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.1
20.1
20.10 20.70 20.10 1,700 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.5
61.5
60.90 61.90 60.80 609,700 0 0 0
CTF
30.2
30.2
30 30.20 29.35 264,200 0 0 0
CTG
36
36
35.75 36.20 35.60 5,835,500 0 0 0
CTI
15.5
15.5
15.35 15.50 15.35 173,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
36 39.10 36 111,900 0 0 0
CTR
134.5
134.5
136 136 133.60 418,200 0 0 0
CTS
39.7
39.7
39.95 40.10 39.55 1,216,100 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
26.0
26.0
26.35 26.35 25.80 5,100 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
11.2
11.2
11.20 11.20 11.20 200 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
42.2
42.2
42.50 42.50 42 25,400 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
20.4
20.4
20.50 20.50 20.40 400 0 0 0
DAE
17
17
17 17 17 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.1
3.1
3.16 3.17 3.11 82,000 0 0 0
DAN
29.8
29.8
29.80 29.80 29.80 4,000 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8.0
8.0
7.99 7.99 7.96 300 0 0 0
DBC
30
30
29.60 30.10 29.35 7,064,000 0 0 0
DBD
41.7
41.7
41.75 42 41.50 89,400 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
13
13
13 13.05 13 30,800 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
11.20 11.20 11 217,000 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DCL
27.6
27.6
27 27.90 26.60 668,600 0 0 0
DCM
37.7
37.7
38 38 37.30 3,948,100 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 3.10 233,900 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 200 0 0 0
DDV
17.7
17.7
17.60 17.80 17.50 354,300 0 0 0
DFC
21.4
21.4
23.90 23.90 21.40 1,300 0 0 0
DFF
2.6
2.6
2.70 3 2.40 1,338,500 0 0 0
DGC
114.6
114.6
114.50 114.80 113.10 1,518,000 0 0 0
DGT
6.8
6.8
7 7 6.70 345,400 0 0 0
DGW
47.5
47.5
47.50 47.50 47 820,400 0 0 0
DHA
40.3
40.3
40.50 40.50 40.20 27,100 0 0 0
DHB
8.6
8.6
9 9 8.40 40,900 0 0 0
DHC
37.6
37.6
37.15 37.80 37.15 82,700 0 0 0
DHD
26.5
26.5
26 26.50 26 3,600 0 0 0
DHG
107.6
107.6
107.60 107.80 107 13,100 0 0 0
DHM
8.7
8.7
8.73 8.75 8.60 35,700 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 200 0 0 0
DHT
72
72
71.50 72.80 70.50 41,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.10 4.20 4 8,500 0 0 0
DIG
22.9
22.9
22.65 23.10 22.65 10,010,300 0 0 0
DIH
15.9
15.9
15 15.90 15 800 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.6
7.6
7.90 8 7.60 840,300 0 0 0
DLD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DLG
1.7
1.7
1.68 1.74 1.68 1,186,600 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
66
66
66 66 66 4,000 0 0 0
DMN
5
5
4.80 5 4.80 600 0 0 0
DMS
7
7
7 7 7 200 0 0 0
DNA
24
24
23.90 24 23.90 300 0 0 0
DNC
60
60
60 60 60 500 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DNE
9.8
9.8
9.20 9.80 9.20 1,300 0 0 0
DNH
47.1
47.1
53.70 53.70 47.10 1,600 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 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
34.5
34.5
36.30 36.30 34.50 6,200 0 0 0
DOC
10
10
10 10 10 100 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
37.5
37.5
31.90 37.50 31.90 300 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
63.5
63.5
64 64 63.40 7,900 0 0 0
DPG
56.5
56.5
56.80 57.20 55.90 848,200 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.6
35.6
35.65 35.75 35.20 2,339,800 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.5
42.5
41.95 42.50 41.70 436,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.6
13.6
13.40 13.60 13.35 3,200 0 0 0
DRC
32.1
32.1
32.45 32.45 31.80 310,600 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.5
11.5
11.70 11.80 11.40 323,300 0 0 0
DRL
62.2
62.2
62.20 62.20 62.20 0 0 0 0
DS3
5.6
5.6
5.60 6.10 5.60 400 0 0 0
DSC
21.7
21.7
21.80 21.80 21.60 27,400 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.1
4.1
4.60 4.60 4.10 1,700 0 0 0
DSN
55.2
55.2
55.40 55.50 55.20 3,400 0 0 0
DSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DST
3.2
3.2
3.20 3.20 3.20 23,100 0 0 0
DTA
3.9
3.9
3.72 3.86 3.71 3,600 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTC
4.7
4.7
4.50 4.70 4.40 3,800 0 0 0
DTD
25.6
25.6
24.70 25.80 24.60 742,400 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
2.60 2.70 2.50 11,100 0 0 0
DTK
12.4
12.4
12.80 12.80 12 1,400 0 0 0
DTL
11.9
11.9
12 12 11.90 400 0 0 0
DTP
166.9
166.9
170 170 160 1,300 0 0 0
DTT
19.0
19.0
18.95 18.95 18.95 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
9
9
9 9 9 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.8
9.8
9.80 9.90 9.70 142,900 0 0 0
DVN
26
26
26.20 26.50 25.60 63,000 0 0 0
DVP
74.1
74.1
74.20 74.40 74.10 8,400 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 1,100 0 0 0
DWS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DXG
15.8
15.8
15.65 16 15.60 16,367,100 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 11.40 37,700 0 0 0
DXS
6.0
6.0
5.83 6.09 5.83 896,100 0 0 0
DXV
3.9
3.9
3.83 3.85 3.83 6,000 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
7.4
7.4
7.40 7.40 7.40 100 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 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
17.2
17.2
17.50 17.50 17.05 2,146,000 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
EID
28
28
27.10 28 27 900 0 0 0
EIN
3
3
3 3.10 3 4,700 0 0 0
ELC
24.5
24.5
24.60 24.70 24.40 267,900 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
28.5
28.5
28.80 28.80 28.40 300 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
11.2
11.2
11.25 11.25 11.20 20,400 0 0 0
EVF
11.6
11.6
11.55 11.60 11.45 1,653,000 0 0 0
EVG
7.1
7.1
6.97 7.11 6.90 1,946,000 0 0 0
EVS
6.7
6.7
6.40 6.90 6.40 334,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.31 3.37 3.31 50,700 0 0 0
FCN
12.9
12.9
12.70 12.85 12.65 137,600 0 0 0
FCS
8.3
8.3
8.30 8.30 7.30 11,400 0 0 0
FDC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
14.5
14.5
14.50 15.90 14.30 6,900 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.4
6.4
6.46 6.46 6.34 488,400 0 0 0
FIT
4.5
4.5
4.65 4.65 4.26 893,700 0 0 0
FMC
46.8
46.8
47 47 46.45 23,300 0 0 0
FOC
89.9
89.9
90.90 91.80 88 73,700 0 0 0
FOX
91
91
90.60 92 90.60 55,600 0 0 0
FPT
135.2
135.2
135 135.80 134.30 5,154,300 0 0 0
FRC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
180.5
180.5
179.80 180.50 178.50 306,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41
41
41.10 41.10 41 3,200 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
44.7
44.7
45.40 45.40 44.45 2,492,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
6.90 7.10 6.90 62,600 0 0 0
GAS
73.4
73.4
73.20 73.40 72.90 980,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21.30 21.30 21.10 700 0 0 0
GDA
27.4
27.4
27.40 27.80 27.20 196,800 0 0 0
GDT
28.2
28.2
28 28.20 28 11,700 0 0 0
GDW
29.8
29.8
27.60 29.80 27.60 200 0 0 0
GEE
32.8
32.8
33 33 32.50 3,800 0 0 0
GEG
11.5
11.5
11.50 11.50 11.40 187,000 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
20.75 20.90 20.70 2,551,000 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
29.6
29.6
29.70 29.80 29.60 8,100 0 0 0
GIC
14.7
14.7
14.70 14.70 14.70 100 0 0 0
GIL
30.9
30.9
29.05 30.90 29.05 616,600 0 0 0
GKM
27.2
27.2
30 30.30 27.20 354,200 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
28 29 27.30 10,500 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.49 8.49 8.49 500 0 0 0
GMD
78.2
78.2
77.80 78.20 77.80 450,000 0 0 0
GMH
9.0
9.0
8.70 8.99 8.35 2,900 0 0 0
GMX
18.9
18.9
18.90 18.90 18.90 0 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
5.3
5.3
5.50 5.50 5.20 164,800 0 0 0
GSM
22.3
22.3
21.10 22.30 21.10 2,600 0 0 0
GSP
12.8
12.8
12.90 13 12.75 64,600 0 0 0
GTA
10.9
10.9
11.40 11.40 10.90 200 0 0 0
GTD
9
9
9 10 9 500 0 0 0
GTS
12
12
12 12 12 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.7
35.7
35.70 35.80 35.20 2,640,000 0 0 0
GVT
76
76
76 76 76 0 0 0 0
H11
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HAC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAD
15.3
15.3
15.30 15.30 15.30 500 0 0 0
HAF
15.7
15.7
18.50 18.50 15.70 3,800 0 0 0
HAG
10.6
10.6
10.60 10.75 10.55 2,507,800 0 0 0
HAH
39.9
39.9
39.85 39.90 39.40 1,697,500 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11.6
11.6
10.80 11.60 10.70 700 0 0 0
HAP
4.2
4.2
4.25 4.29 4.20 7,800 0 0 0
HAR
3.6
3.6
3.75 3.75 3.61 176,700 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 4,000 0 0 0
HAT
48.1
48.1
49 49 48.10 4,500 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
16.9
16.9
17 17 16.80 500,000 0 0 0
HBC
5.4
5.4
5.70 5.70 5.30 1,842,300 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
8.2
8.2
8.10 8.20 8 75,300 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 13.20 13 4,800 0 0 0
HCD
10.4
10.4
10.30 10.35 10.25 104,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.5
30.5
30.45 30.70 30.05 11,799,200 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
18.6
18.6
20 20 18.60 1,300 0 0 0
HD6
14.1
14.1
14.30 14.30 14 8,600 0 0 0
HD8
9
9
8.90 9 8.90 9,300 0 0 0
HDA
4
4
4 4 3.90 2,200 0 0 0
HDB
26.9
26.9
26.70 26.90 26.60 6,303,300 0 0 0
HDC
24.6
24.6
24.70 24.75 24.45 702,900 0 0 0
HDG
28.8
28.8
28 28.80 28 3,862,100 0 0 0
HDM
33
33
32.80 33.80 32.80 5,700 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
15
15 15 15 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
9.1
9.1
9.50 9.60 9.10 2,400 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
30.5
30.5
30.50 30.50 30.50 100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.10 8.20 8.10 1,300 0 0 0
HFC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
65.7
65.7
66 66 65.70 66,000 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
9.44 9.44 9.32 109,000 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.9
8.9
8.77 8.85 8.75 1,329,200 0 0 0
HHV
12.2
12.2
11.90 12.30 11.85 5,866,100 0 0 0
HID
2.7
2.7
2.72 2.72 2.69 39,600 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
HII
4.9
4.9
4.84 4.90 4.83 21,900 0 0 0
HIO
11.4
11.4
12 12 11.30 243,700 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
33.5
33.5
33.50 33.50 33.50 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.80 9 8.80 4,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
261
261
261 261 261 100 0 0 0
HLC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLD
26.6
26.6
26.50 26.90 26.50 7,200 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
10.7
10.7
10.60 10.70 10.45 29,600 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.9
13.9
13.40 13.90 13.40 300 0 0 0
HMR
12
12
12.40 12.40 11.30 423,300 0 0 0
HMS
32.4
32.4
32.90 32.90 32.40 700 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.8
13.8
13.90 13.90 13.80 1,100 0 0 0
HNF
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HNG
4.6
4.6
4.70 4.90 4.50 9,258,900 0 0 0
HNI
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HNM
8.8
8.8
8.90 8.90 8.70 114,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 3,700 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.9
23.9
23.90 23.90 23.90 500 0 0 0
HPG
25.3
25.3
25.30 25.50 25.20 13,677,300 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
74.3
74.3
74.30 74.30 74.30 0 0 0 0
HPT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPW
21
21
21 21 21 600 0 0 0
HPX
5.2
5.2
5.20 5.21 5.16 812,600 0 0 0
HQC
3.4
3.4
3.43 3.46 3.42 1,822,800 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
11.6
11.6
11.70 11.80 11.60 14,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.2
20.2
20.20 20.40 20.20 7,330,600 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.6
4.6
4.48 4.60 4.47 636,600 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.7
3.7
3.60 3.70 3.50 170,800 0 0 0
HT1
12.1
12.1
12 12.15 11.95 281,000 0 0 0
HTC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HTE
4.3
4.3
4 4.30 4 4,100 0 0 0
HTG
43.6
43.6
43.60 43.60 43.50 7,000 0 0 0
HTI
15.9
15.9
15.90 16 15.90 2,000 0 0 0
HTL
18.6
18.6
18.60 18.60 18.60 300 0 0 0
HTM
10.6
10.6
10.30 10.60 10.30 1,000 0 0 0
HTN
9.2
9.2
9.03 9.28 9.03 231,900 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
9.86 9.86 9.86 0 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 0 0 0 0
HU4
12
12
12.10 12.20 11.80 3,000 0 0 0
HU6
6.6
6.6
6.60 6.60 6.50 43,900 0 0 0
HUB
17.4
17.4
17.40 17.55 17.30 3,600 0 0 0
HUG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
HUT
16.6
16.6
16.30 16.60 16.30 724,200 0 0 0
HVA
6.7
6.7
6.50 7 6.20 112,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.65 8.72 8.63 241,600 0 0 0
HVN
21.8
21.8
21.90 21.90 21.55 933,800 0 0 0
HVT
83.5
83.5
82.20 83.50 82.10 5,700 0 0 0
HVX
2.7
2.7
2.72 2.88 2.72 14,000 0 0 0
HWS
16.6
16.6
16.60 16.60 16.50 8,200 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ICF
3.6
3.6
3.50 3.60 3.40 500 0 0 0
ICG
7.6
7.6
7.50 7.60 7.50 400 0 0 0
ICI
6.8
6.8
6.30 6.80 6.30 500 0 0 0
ICN
46.8
46.8
47 47 46.80 3,800 0 0 0
ICT
11.9
11.9
11.90 12 11.90 11,300 0 0 0
IDC
58.7
58.7
52.60 58.80 52.60 1,063,900 0 0 0
IDI
9.4
9.4
9.37 9.39 9.30 364,800 0 0 0
IDJ
6.6
6.6
6.40 6.70 6.40 972,000 0 0 0
IDP
262
262
262 262 262 0 0 0 0
IDV
37.5
37.5
37.50 37.50 37.20 6,600 0 0 0
IFS
27.1
27.1
28.50 28.50 27.10 5,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
14.2
14.2
14.10 14.15 14 1,525,400 0 0 0
ILA
4.7
4.7
4.80 4.80 4.70 6,500 0 0 0
ILB
32.7
32.7
32.20 32.90 32.20 2,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
52.4
52.4
54.90 56.50 51.90 380,100 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
53
53.90 53.90 53 1,000 0 0 0
IPA
13.3
13.3
13.10 13.30 13 104,100 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 26.10 25.40 3,800 0 0 0
IST
36.6
36.6
34 36.60 34 400 0 0 0
ITA
2.9
2.9
2.84 2.88 2.70 1,639,400 0 0 0
ITC
11.4
11.4
11.50 11.50 11.35 250,500 0 0 0
ITD
12
12
11.85 12.10 11.85 20,500 0 0 0
ITQ
3.1
3.1
3.10 3.40 3.10 254,100 0 0 0
ITS
4
4
4.10 4.30 4 49,700 0 0 0
IVS
10.3
10.3
10.40 10.40 10 83,400 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.3
3.3
3.34 3.34 3.28 322,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.8
26.8
25.40 26.90 25.40 5,653,100 0 0 0
KCB
8.2
8.2
8.20 8.20 8.20 500 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.6
54.6
54.70 54.70 54.10 656,000 0 0 0
KDH
38
38
38.10 38.20 37.75 4,043,200 0 0 0
KDM
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
KGM
7.6
7.6
7.50 7.60 7.50 6,800 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.4
5.4
5.33 5.39 5.27 3,888,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.69 9.74 9.58 10,200 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
5.6
5.6
5.70 5.70 5.30 3,500 0 0 0
KLB
13.3
13.3
12.90 13.30 12.90 200,100 0 0 0
KMR
3.2
3.2
3.30 3.30 3.22 209,900 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.5
39.5
40.10 40.20 37.30 674,600 0 0 0
KPF
2.5
2.5
2.42 2.56 2.42 534,700 0 0 0
KSB
18.4
18.4
18.35 18.55 18.20 823,700 0 0 0
KSD
5.3
5.3
5.60 5.60 4.80 9,200 0 0 0
KSF
40.6
40.6
40.80 40.80 40.50 18,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.30 3.40 3.10 284,200 0 0 0
KST
11.8
11.8
11.80 11.80 11.80 0 0 0 0
KTC
12
12
11.50 12.40 11.50 400 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
42
42
42.50 42.50 40.70 1,100 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
4
4.20 4.20 4 1,700 0 0 0
L14
29.8
29.8
30 30.10 29.50 90,400 0 0 0
L18
34.1
34.1
34 34.30 34 3,900 0 0 0
L40
26.7
26.7
26.70 26.70 26.70 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 4,600 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17
17
17.70 17.70 17 200 0 0 0
LAI
35.8
35.8
40.10 40.10 35.40 34,400 0 0 0
LAS
22.8
22.8
22.90 23.10 22.70 475,900 0 0 0
LAW
23.4
23.4
23.40 23.40 23.40 200 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
20.4
20.4
20.30 20.40 20.30 7,000 0 0 0
LBM
27
27
26.60 27.20 26.50 72,300 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
10.9
10.9
10.75 10.95 10.65 1,792,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.78 1.81 1.78 645,300 0 0 0
LDP
18.3
18.3
18.10 18.30 18.10 300 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
7.50 7.50 7.50 400 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.66 2.70 2.66 20,300 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
73
73
73 73.80 72.50 38,500 0 0 0
LHG
37.7
37.7
37.20 37.80 36.85 164,800 0 0 0
LIC
24.6
24.6
24.90 25.70 24.50 4,700 0 0 0
LIG
3.3
3.3
3.30 3.40 3.30 168,400 0 0 0
LIX
35.8
35.8
36 36 35.60 10,900 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
LLM
12.1
12.1
15.80 15.80 12.10 700 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
10
10 10 10 7,800 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
30.60 30.85 30.45 943,700 0 0 0
LPT
7.5
7.5
7.90 7.90 7.50 6,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.6
8.6
8.80 8.80 8.60 11,600 0 0 0
LSS
12.1
12.1
11.85 12.35 11.85 876,600 0 0 0
LTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LTG
14.4
14.4
14.60 14.70 14.30 450,400 0 0 0
M10
22.8
22.8
22.80 22.90 22.50 5,700 0 0 0
MA1
61
61
63 63 61 200 0 0 0
MAC
20.5
20.5
21.90 21.90 20.50 2,200 0 0 0
MAS
34
34
35.10 35.10 34 21,900 0 0 0
MBB
24.4
24.4
24.45 24.55 24.35 6,720,200 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 216,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.2
28.2
28.20 28.60 28.10 2,230,200 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.80 8.70 3,200 0 0 0
MCH
207.8
207.8
208.70 208.70 178 105,300 0 0 0
MCM
36.8
36.8
36.85 36.85 36.50 29,400 0 0 0
MCO
8.6
8.6
8 8.60 8 141,400 0 0 0
MCP
28
28
28.30 28.40 28 4,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.40 10.40 10.40 1,700 0 0 0
MDF
8
8
8 8 8 500 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
25.5
25.5
25.20 25.50 25.20 3,000 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.8
30.8
30.50 31.40 30.50 41,800 0 0 0
MGC
6.4
6.4
6.50 6.50 6.10 5,000 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
31.9
31.9
34 34 31.90 1,300 0 0 0
MHC
7.4
7.4
7.69 7.69 7.27 16,400 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
16.4
16.4
16.55 16.55 16.30 252,200 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.1
9.1
10.10 10.10 9.10 700 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 12.50 7,300 0 0 0
MML
25.7
25.7
25.70 25.90 25.40 22,200 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.30 16.30 16.20 47,300 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 0 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
11.5
11.5
11.40 11.50 11.35 2,542,500 0 0 0
MSH
48.1
48.1
48.30 48.30 47.70 36,300 0 0 0
MSN
74.4
74.4
74.50 74.80 74 2,663,300 0 0 0
MSR
12.2
12.2
12.20 12.40 12.10 121,000 0 0 0
MST
5.2
5.2
5.20 5.30 5.10 239,400 0 0 0
MTA
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.2
5.2
5.30 5.30 5.20 2,800 0 0 0
MTP
12
12
12 12 12 4,900 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 500 0 0 0
MTV
17
17
17 17 17 0 0 0 0
MVB
19.2
19.2
19.20 19.20 19.10 1,100 0 0 0
MVC
8.8
8.8
9.10 9.10 8.50 23,400 0 0 0
MVN
36
36
36.10 36.20 36 6,000 0 0 0
MWG
68.2
68.2
68.50 68.50 67.70 5,280,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.9
18.9
18.85 19 18.70 168,000 0 0 0
NAG
11.2
11.2
11.20 11.20 11 367,700 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
29.5
29.5
29.50 29.50 29.50 300 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.4
18.4
18.35 18.35 18.35 0 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22
22
22.05 22.35 21.90 22,800 0 0 0
NBC
11
11
10.90 11 10.90 15,200 0 0 0
NBE
12.3
12.3
12.10 12.30 12.10 2,000 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NBT
18
18
18 18 18 900 0 0 0
NBW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
NCG
10
10
10 10 9.90 5,000 0 0 0
NCS
26.2
26.2
26 26.20 26 1,200 0 0 0
NCT
113.5
113.5
113.80 114.90 109 19,100 0 0 0
ND2
35.2
35.2
33 35.20 33 3,100 0 0 0
NDC
147.3
147.3
147.30 147.30 147.30 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.10 9.20 9.10 41,200 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.10 6.20 6.10 3,400 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.9
5.9
5.80 5.90 5.80 8,400 0 0 0
NED
6.9
6.9
6.90 7 6.90 72,100 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
91.9
91.9
86.40 91.90 86.40 400 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
25.2
25.2
25.30 25.45 24.90 481,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.5
14.5
14.10 14.45 14.10 329,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.5
12.5
12.30 12.45 12.30 2,000 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 0 0 0 0
NKG
21.5
21.5
21.40 21.80 21.30 5,980,200 0 0 0
NLG
42.2
42.2
42 42.25 41.85 1,649,600 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 22.35 27,800 0 0 0
NNT
57
57
52.80 57 52.80 300 0 0 0
NO1
7.8
7.8
7.88 7.88 7.56 499,200 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
2.80 2.90 2.70 924,500 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 0 0 0 0
NSC
80
80
79 80 79 3,600 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.4
5.4
5.50 5.50 5.40 106,700 0 0 0
NSL
20
20
20 20 20 1,200 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NT2
20
20
20.30 20.30 20 275,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
190
190
190 190 189.30 12,700 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NTH
55.9
55.9
55.90 55.90 55.90 0 0 0 0
NTL
21.3
21.3
21.25 21.40 21.10 1,672,600 0 0 0
NTP
66.4
66.4
63.50 67.40 63.50 920,800 0 0 0
NTT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NTW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NUE
8.7
8.7
9.10 9.10 8.70 1,900 0 0 0
NVB
9.1
9.1
9 9.10 9 95,800 0 0 0
NVL
11.4
11.4
11.45 11.50 11.30 7,856,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.0
8.0
8.10 8.10 7.91 32,700 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
OCB
11.6
11.6
11.60 11.65 11.50 415,900 0 0 0
OCH
5.8
5.8
5.70 5.80 5.60 3,500 0 0 0
ODE
44.2
44.2
44.30 44.50 44.10 23,400 0 0 0
OGC
4.4
4.4
4.43 4.47 4.42 128,800 0 0 0
OIL
13.4
13.4
13.40 13.50 13.20 772,300 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 9,700 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 10,400 0 0 0
ORS
12.7
12.7
12.60 12.75 12.55 988,100 0 0 0
PAC
42.9
42.9
43.50 43.50 42.45 7,900 0 0 0
PAI
11.6
11.6
11.60 11.60 11.60 200 0 0 0
PAN
23.7
23.7
23.60 23.65 23.40 922,700 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3.6
3.6
3.50 3.60 3.50 175,800 0 0 0
PAT
88
88
88 88.30 88 5,200 0 0 0
PBC
7.2
7.2
7.10 7.30 7.10 38,000 0 0 0
PBP
13.8
13.8
13.70 13.80 13.30 9,000 0 0 0
PBT
10
10
10 10 10 0 0 0 0
PC1
28.8
28.8
28.80 28.95 28.55 1,188,300 0 0 0
PCC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 400 0 0 0
PCF
5
5
4.80 5 4.80 7,900 0 0 0
PCG
5.5
5.5
4.80 5.50 4.80 12,200 0 0 0
PCH
12.1
12.1
12.10 12.20 12 73,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
PDB
9.2
9.2
9.20 9.20 9.20 500 0 0 0
PDC
5.6
5.6
4.70 5.60 4.70 5,300 0 0 0
PDN
111
111
111 111 111 0 0 0 0
PDR
22.4
22.4
21.80 22.60 21.75 13,699,700 0 0 0
PDV
14.9
14.9
15 15.40 14.60 31,000 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 100 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
26.3
26.3
26.35 26.45 26.10 614,400 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 81,500 0 0 0
PGB
17.3
17.3
17.20 17.40 16.70 22,400 0 0 0
PGC
14.4
14.4
14.50 14.55 14.40 20,000 0 0 0
PGD
30.9
30.9
30.90 30.90 30.80 900 0 0 0
PGI
23.4
23.4
23.35 23.70 23.30 3,200 0 0 0
PGN
6.6
6.6
6.60 6.70 6.60 117,200 0 0 0
PGS
35
35
36 36 32.10 400 0 0 0
PGT
3.1
3.1
3 3.10 3 20,800 0 0 0
PGV
21.5
21.5
21.45 21.55 21.30 75,400 0 0 0
PHC
5.5
5.5
5.45 5.59 5.45 62,500 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
26.90 26.90 26.30 24,600 0 0 0
PHR
59.3
59.3
59.20 59.40 58.70 223,200 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
29.4
29.4
29.40 29.40 29.40 100 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
5.5
5.5
5.77 5.78 5.50 500 0 0 0
PIV
3.4
3.4
3.50 3.80 3.40 169,100 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
23
23
21 23 21 4,000 0 0 0
PJT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
25
25
25 25.10 24.90 57,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PLP
5.0
5.0
4.89 4.95 4.78 23,800 0 0 0
PLX
45.4
45.4
45.05 45.35 44.55 1,416,300 0 0 0
PMB
9.9
9.9
9.90 9.90 9.80 10,100 0 0 0
PMC
89
89
90 90 89 200 0 0 0
PMG
7.6
7.6
6.80 7.60 6.70 700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 1,700 0 0 0
PMS
33
33
33 33 33 200 0 0 0
PMT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PMW
33.1
33.1
28 37.10 27.60 6,300 0 0 0
PNC
11.8
11.8
11.80 11.80 11.80 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
98.9
98.9
100 100 98.50 1,491,600 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
22
22
21.80 22 21.80 17,900 0 0 0
POT
17.3
17.3
17.50 17.50 17.30 2,500 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
12.6
12.6
12.75 12.80 12.55 3,166,200 0 0 0
PPC
12.3
12.3
12.35 12.45 12.30 124,400 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
29.7
29.7
29.60 29.70 29.40 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PPS
12.2
12.2
12.30 12.40 12.20 11,100 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.2
19.2
19.20 19.20 19.20 600 0 0 0
PRE
18.2
18.2
18.30 18.30 18.20 3,500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.2
11.2
10.90 11.20 10.90 300 0 0 0
PSB
6.9
6.9
6.90 6.90 6.70 73,500 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
12.7
12.7
12.70 12.70 12.50 8,300 0 0 0
PSE
10.1
10.1
10.20 10.20 10.10 2,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.8
4.8
4.82 4.83 4.80 175,100 0 0 0
PSI
7.6
7.6
7.60 7.60 7.50 49,300 0 0 0
PSL
12.5
12.5
12.20 13 12.20 1,600 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PSP
10.2
10.2
10.20 10.20 10.20 1,400 0 0 0
PSW
7.9
7.9
7.90 7.90 7.80 3,200 0 0 0
PTB
62
62
63 63 62 20,900 0 0 0
PTC
5.1
5.1
5 5.14 4.85 6,200 0 0 0
PTD
6.9
6.9
6.30 6.90 6.30 4,600 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
28.7
28.7
29.90 29.90 28.50 1,700 0 0 0
PTL
3.1
3.1
3.10 3.10 2.99 87,800 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PTP
10.5
10.5
11 11 10.50 6,400 0 0 0
PTS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PTT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 13,500 0 0 0
PTX
16.6
16.6
15.40 16.90 15.40 2,400 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 15,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.30 28.40 28.10 54,800 0 0 0
PVC
12.7
12.7
12.70 12.90 12.70 926,500 0 0 0
PVD
25.8
25.8
25.75 25.95 25.60 2,155,700 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7
7
6.90 7 6.90 4,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
45.3
45.3
45 45.30 44.70 135,000 0 0 0
PVM
15.4
15.4
15.50 15.50 15.40 2,900 0 0 0
PVO
7.3
7.3
7.40 7.40 7.20 21,100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40.4
40.4
40.20 40.70 40.20 1,084,500 0 0 0
PVT
27.7
27.7
27.60 27.85 27.60 650,500 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
4
4
4.30 4.30 3.90 54,000 0 0 0
PWS
10.5
10.5
10.50 10.50 10.50 300 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 2.40 2.30 24,900 0 0 0
PXL
12.9
12.9
13.30 13.50 12.70 63,400 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
2.9
2.9
2.90 3 2.90 53,500 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.8
6.8
6.46 6.83 6.46 1,063,700 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38
38
35.60 38 35.60 1,100 0 0 0
QNC
6.8
6.8
6.70 6.80 6.70 7,600 0 0 0
QNP
37
37
36.30 37 36.30 300 0 0 0
QNS
47.3
47.3
47.30 47.80 47.10 477,800 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
26 26 26 0 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14.7
14.7
13.50 14.70 13.40 26,300 0 0 0
QTP
14.2
14.2
14 14.20 14 130,300 0 0 0
RAL
136.7
136.7
138 138 136.70 14,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 700 0 0 0
RCC
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12.4
12.4
12.20 12.40 12.20 3,500 0 0 0
RDP
2.4
2.4
2.44 2.47 2.40 209,300 0 0 0
REE
66.1
66.1
66 66.50 65.80 476,900 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
27.5
27.5
27.20 27.50 27.20 8,300 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
36.8
36.8
38 38 36.80 1,400 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 8.80 8.60 111,000 0 0 0
SAB
56.5
56.5
56.30 56.70 56.20 358,900 0 0 0
SAC
29.9
29.9
28.30 30.60 28.10 194,600 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.57 6.57 6.49 196,800 0 0 0
SAP
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SAS
28.7
28.7
29.10 29.10 28.70 8,300 0 0 0
SAV
21.5
21.5
21 21.80 21 77,000 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
30.3
30.3
30.60 30.60 30.25 9,400 0 0 0
SBB
19
19
19 19 18.90 63,900 0 0 0
SBD
7.1
7.1
7.10 7.10 7 24,600 0 0 0
SBG
15
15
15.10 15.15 14.90 160,400 0 0 0
SBH
51.6
51.6
54 54 51.60 1,100 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBM
30
30
30 30 30 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.4
5.4
5.40 5.40 5.30 186,600 0 0 0
SBT
13.2
13.2
13.55 13.55 13.15 4,780,500 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SC5
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
65.4
65.4
65.50 65.70 65.30 38,900 0 0 0
SCI
9.9
9.9
9.70 9.90 9.60 24,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 8,000 0 0 0
SCL
28.4
28.4
28.50 28.50 28.40 2,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.40 5.50 5.39 745,000 0 0 0
SCS
81.7
81.7
81.80 81.80 81.20 39,400 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 3,900 0 0 0
SD6
3
3
3 3 3 100 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
12.1
12.1
12 12.10 12 62,300 0 0 0
SDA
5.5
5.5
5.50 5.60 5.40 28,700 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 0 0 0 0
SDD
1.7
1.7
1.70 1.80 1.70 8,300 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 0 0 0 0
SDN
29.5
29.5
29.50 29.50 29.50 100 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
32.3
32.3
32.30 32.30 32.30 200 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
39.8
39.8
33.50 39.80 33.50 14,900 0 0 0
SEB
48
48
47 48 47 11,600 0 0 0
SED
21
21
21 21 21 2,500 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 10.70 10.50 1,700 0 0 0
SFI
32
32
32 32 32 8,200 0 0 0
SFN
21
21
21 21 21 100 0 0 0
SGB
13
13
13.10 13.10 13 200 0 0 0
SGC
111
111
111 111 111 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
33
33
33 33 33 100 0 0 0
SGI
14.7
14.7
14 14.70 14 700 0 0 0
SGN
79.3
79.3
79.30 79.50 79.20 7,000 0 0 0
SGP
27.4
27.4
27.60 28.50 26.80 61,100 0 0 0
SGR
44.4
44.4
47.90 49.45 44.40 284,900 0 0 0
SGS
18
18
17.50 18.80 17.50 1,200 0 0 0
SGT
14.6
14.6
14.20 14.70 14.20 7,400 0 0 0
SHA
4.3
4.3
4.48 4.51 4.30 44,100 0 0 0
SHB
10.4
10.4
10.40 10.40 10.30 7,193,600 0 0 0
SHC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SHE
10.1
10.1
10 10.20 9.80 3,500 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.9
14.9
14.65 14.90 14.65 221,100 0 0 0
SHN
6.6
6.6
7 7 6.40 900 0 0 0
SHP
36.0
36.0
35.50 36 35.50 10,400 0 0 0
SHS
15.3
15.3
13.80 15.50 13.80 6,275,800 0 0 0
SID
13
13
13.30 13.90 13 41,300 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36
36
36 36 36 0 0 0 0
SJ1
10.4
10.4
10.40 11 10.30 700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.75 15.65 91,300 0 0 0
SJE
24
24
24.30 24.50 24 61,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15
15
15 15 15 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 12,500 0 0 0
SJS
67.4
67.4
67.40 67.80 67 19,200 0 0 0
SKG
12.5
12.5
12.30 12.50 12.30 118,800 0 0 0
SKH
29
29
29 29 29 300 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
35.7
35.7
36 36 35.70 2,800 0 0 0
SLS
206.9
206.9
203.20 207 203 10,000 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 1,000 0 0 0
SMB
35.7
35.7
35.10 35.70 35.10 5,100 0 0 0
SMC
8.2
8.2
8.55 8.56 8.11 500,100 0 0 0
SMN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SMT
5.1
5.1
5.80 5.80 5.10 4,300 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
33.6
33.6
33.60 33.70 33.60 2,400 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
4.6
4.6
4.40 4.60 4.30 308,900 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
3.8
3.8
4 4 3.80 218,500 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 21,200 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
9.1
9.1
9.12 9.15 8.79 5,800 0 0 0
SRT
9.1
9.1
9.10 9.30 8.90 60,700 0 0 0
SSB
16.7
16.7
15.80 16.65 15.75 2,750,200 0 0 0
SSC
33
33
33 33 33 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
13.9
13.9
14.80 14.80 13 2,900 0 0 0
SSH
68.1
68.1
68.20 68.40 67.80 57,000 0 0 0
SSI
33.6
33.6
33.75 33.90 33.55 24,638,000 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
8.2
8.2
8.34 8.46 8.04 596,100 0 0 0
STB
30.5
30.5
30.35 30.60 30.30 7,185,600 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
45.9
45.9
45.90 45.90 45.90 0 0 0 0
STH
6.7
6.7
6.70 6.70 6.70 500 0 0 0
STK
26
26
25.55 26.05 25.55 42,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.4
9.4
9.40 9.40 9.40 8,000 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
23.1
23.1
23.10 23.10 23.10 0 0 0 0
SVC
24.5
24.5
26.20 26.20 24.50 200 0 0 0
SVD
2.9
2.9
2.81 2.92 2.81 48,300 0 0 0
SVG
5.9
5.9
6.50 6.50 5.90 500 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 0 0 0 0
SVT
11
11
11.20 11.20 11 20,100 0 0 0
SWC
29.2
29.2
29.20 29.20 29.20 300 0 0 0
SZB
41
41
41.50 41.50 41 1,200 0 0 0
SZC
37
37
36.35 37.10 36.15 1,328,400 0 0 0
SZE
13.4
13.4
13 13.50 13 11,500 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
42.3
42.3
42.50 42.60 42.30 2,600 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
13.2
13.2
13.50 13.50 13.10 25,700 0 0 0
TAL
18.1
18.1
18 18.10 17.70 32,000 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
39.2
39.2
39.15 39.15 39.15 0 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
23.2
23.2
23.20 23.20 22.90 13,432,600 0 0 0
TCD
5.8
5.8
5.50 5.75 5.50 3,398,600 0 0 0
TCH
17.8
17.8
17.80 17.90 17.65 3,376,000 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35
35
35 35.25 34.80 43,600 0 0 0
TCM
47.0
47.0
47 47.25 46.60 1,776,800 0 0 0
TCO
17.2
17.2
16.45 17.20 16.15 446,100 0 0 0
TCR
3.4
3.4
3.39 3.39 3.39 0 0 0 0
TCT
17.7
17.7
17.85 17.85 17.70 1,800 0 0 0
TCW
30.2
30.2
30.20 30.20 30.20 300 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 500 0 0 0
TDC
11.1
11.1
10.85 11.15 10.75 834,700 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TDG
5.3
5.3
5.17 5.40 5.08 325,100 0 0 0
TDH
2.9
2.9
2.90 2.90 2.80 155,800 0 0 0
TDM
48.4
48.4
49 49 48.30 4,000 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.6
35.6
35.40 35.65 35.30 102,300 0 0 0
TDS
11.7
11.7
11.80 11.80 11.60 9,900 0 0 0
TDT
7
7
7 7 6.90 59,200 0 0 0
TDW
48.2
48.2
48.20 48.20 48.20 0 0 0 0
TED
57
57
57 57 57 100 0 0 0
TEG
8.5
8.5
8.53 8.53 8.50 6,900 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24
24
23.20 24 23 2,300 0 0 0
TGP
4.4
4.4
4.40 4.40 4.40 6,100 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.7
11.7
11.70 11.70 11.70 0 0 0 0
THD
35.8
35.8
35.60 35.80 35.60 700 0 0 0
THG
44.9
44.9
44.50 44.85 44.20 8,100 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
8.4
8.4
8.40 8.40 8.40 5,000 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.2
12.2
12.20 12.20 12.20 500 0 0 0
THU
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.2
24.2
24 24.20 24 5,400 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.6
13.6
13.70 13.70 13.40 1,120,800 0 0 0
TIN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TIP
23.5
23.5
23.65 23.70 23.50 151,400 0 0 0
TIS
6.9
6.9
6.80 6.90 6.70 354,800 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
14
14.30 14.30 14 1,000 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.5
5.5
5.54 5.55 5.51 154,500 0 0 0
TLG
52.8
52.8
53.30 53.30 52.60 179,800 0 0 0
TLH
5.5
5.5
5.54 5.60 5.47 301,000 0 0 0
TLI
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 500 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68.8
68.8
68 68.80 67.50 8,100 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
66.4
66.4
66.40 66.40 66.40 1,200 0 0 0
TMS
49.9
49.9
49.90 49.90 49.90 8,500 0 0 0
TMT
6.9
6.9
6.93 7.15 6.88 33,600 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
11.2
11.2
11.10 11.20 11.10 500 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TNG
26.2
26.2
25.60 26.20 25.30 2,417,800 0 0 0
TNH
21.6
21.6
21.40 21.70 21.25 426,400 0 0 0
TNI
2.4
2.4
2.34 2.42 2.32 148,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TNS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TNT
4.2
4.2
4.19 4.19 4.15 47,800 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
59.7
59.7
59.70 59.70 59.70 100 0 0 0
TOT
17.5
17.5
18.10 18.10 16.40 14,400 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TPB
18.3
18.3
18.30 18.50 18.25 15,194,500 0 0 0
TPC
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 900 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
26
26
26 26 26 100 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
78.2
78.2
78.30 78.30 76.30 400 0 0 0
TRC
40.5
40.5
40 40.45 39.50 37,200 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
8
8
8 8 8 2,500 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.5
45.5
45.30 45.60 45.30 5,600 0 0 0
TSC
3
3
3.17 3.17 2.99 1,470,500 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
14.1
14.1
14.10 14.10 14.10 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
10 10.30 9.92 991,000 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
62
62
62 62 62 1,100 0 0 0
TTE
18.8
18.8
18.80 18.80 18.80 0 0 0 0
TTF
3.5
3.5
3.44 3.47 3.40 336,600 0 0 0
TTG
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
TTH
3.1
3.1
3.10 3.30 3 534,300 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 700 0 0 0
TTN
15
15
15 15.30 14.80 95,200 0 0 0
TTP
84.5
84.5
90.90 90.90 84.50 400 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
22
22
21.20 22 21.20 2,600 0 0 0
TV2
31.7
31.7
31.35 31.70 30.90 291,700 0 0 0
TV3
12.2
12.2
12.20 12.20 12.20 3,600 0 0 0
TV4
14
14
14.10 14.10 14 38,300 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
9.13 9.17 9.06 179,700 0 0 0
TVC
10.1
10.1
10.20 10.20 10 164,900 0 0 0
TVD
12.2
12.2
12.20 12.30 12.10 25,400 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.9
8.9
8.80 9 8.70 533,400 0 0 0
TVS
23.8
23.8
24 24 23.60 662,100 0 0 0
TVT
16
16
15.90 16 15.90 800 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.40 68,400 0 0 0
TYA
12.7
12.7
13.15 13.15 12.70 5,000 0 0 0
UCT
6.7
6.7
6.70 6.70 6.70 200 0 0 0
UDJ
9.4
9.4
9.40 9.40 9.20 2,700 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 38 6,300 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.4
7.4
7.20 7.40 7.10 19,100 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
5.90 6.30 5.90 1,000 0 0 0
VAB
9.4
9.4
9.40 9.40 9.20 111,300 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VAV
42
42
42 42 42 200 0 0 0
VBB
9.9
9.9
9.80 9.90 9.80 5,500 0 0 0
VBC
20
20
20 20 20 1,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 200 0 0 0
VC2
7.8
7.8
7.90 7.90 7.70 34,300 0 0 0
VC3
28.9
28.9
29 29.10 28.70 444,700 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22.2
22.2
24.40 24.40 22.20 300 0 0 0
VC7
9.2
9.2
9.30 9.30 9.10 114,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 3,200 0 0 0
VCA
8.7
8.7
8.72 8.72 8.72 100 0 0 0
VCB
91.5
91.5
91 91.70 90.90 1,345,500 0 0 0
VCC
9.8
9.8
9.90 9.90 9.80 5,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
226
226
226 226 226 100 0 0 0
VCG
18.5
18.5
18.50 18.65 18.30 4,148,300 0 0 0
VCI
34.6
34.6
34.70 34.85 34.40 6,422,000 0 0 0
VCM
13
13
13 13 13 100 0 0 0
VCP
22.6
22.6
22.80 22.80 22.40 1,100 0 0 0
VCR
24
24
24 24 24 0 0 0 0
VCS
64.3
64.3
58.20 64.90 58.20 91,600 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 5 500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12.5
12.5
12.50 12.50 12.50 80,300 0 0 0
VDN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VDP
34.0
34.0
33.95 33.95 33.95 200 0 0 0
VDS
21.2
21.2
21.30 21.40 21.10 1,782,000 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.50 3.80 3.40 7,200 0 0 0
VE3
9.2
9.2
9 9.20 9 1,200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VE9
2.3
2.3
2.30 2.30 2.30 167,800 0 0 0
VEA
44.3
44.3
44.10 44.50 44 415,900 0 0 0
VEC
8
8
8 8 8 3,000 0 0 0
VEF
224.3
224.3
222.10 225 222.10 4,300 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
21.20 22.70 21.20 1,500 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
70.2
70.2
70.10 70.90 70 10,900 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
43.7
43.7
42.25 43.70 42.15 1,373,300 0 0 0
VGG
42
42
41.90 42 41.90 1,500 0 0 0
VGI
67.9
67.9
67.50 69.80 67.50 888,900 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
30
30
29.10 30 29.10 8,600 0 0 0
VGR
58
58
57.80 58 57.50 1,600 0 0 0
VGS
36.7
36.7
35.80 37.20 35.80 1,514,600 0 0 0
VGT
14.5
14.5
14.10 14.50 14.10 1,082,700 0 0 0
VGV
29.5
29.5
29.90 29.90 28.50 3,800 0 0 0
VHC
71.2
71.2
71.80 71.80 70.60 218,400 0 0 0
VHD
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHE
3.4
3.4
3.40 3.60 3.40 597,700 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.50 1,198,900 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
44.2
44.2
43.90 44.40 43.75 9,903,100 0 0 0
VIB
18.3
18.3
18.30 18.35 18.25 2,095,400 0 0 0
VIC
42.9
42.9
42.80 43.20 42.70 2,240,000 0 0 0
VID
5.4
5.4
5.31 5.40 5.30 14,100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VIG
6.8
6.8
6.80 6.90 6.80 89,400 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
20
20
20 20 20 100 0 0 0
VIN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VIP
13.0
13.0
12.95 13.10 12.90 106,000 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
17.8
17.8
17.20 17.80 17.20 21,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
11.4
11.4
11.45 11.50 11.30 8,365,000 0 0 0
VJC
105.1
105.1
105 105.20 104.60 771,000 0 0 0
VLA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VLB
40.7
40.7
40.40 41 39.90 163,500 0 0 0
VLC
18.9
18.9
19 19.10 18.60 183,400 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.4
8.4
8.50 8.60 8.40 16,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
23.2
23.2
23.20 23.20 23.20 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.5
6.5
6.30 6.50 6.30 1,500 0 0 0
VMD
18.4
18.4
18.10 18.40 18.10 700 0 0 0
VMG
4.8
4.8
4.30 4.80 4.30 1,800 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VMT
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VNA
21
21
19.90 21.30 19.90 103,100 0 0 0
VNB
11
11
10.90 11.10 10.90 72,600 0 0 0
VNC
40.2
40.2
40 40.20 40 1,200 0 0 0
VND
14.6
14.6
14.80 14.85 14.60 9,420,500 0 0 0
VNE
4.3
4.3
4.29 4.33 4.23 74,600 0 0 0
VNF
10.4
10.4
10.40 10.50 10 15,000 0 0 0
VNG
8.2
8.2
8.16 8.20 8.16 1,600 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
16.3
16.3
16.30 16.30 16.05 15,100 0 0 0
VNM
73.3
73.3
73.30 73.50 73 1,572,700 0 0 0
VNP
11.2
11.2
11.30 11.30 10.90 2,600 0 0 0
VNR
23.8
23.8
23.50 23.80 23.10 26,000 0 0 0
VNS
10.4
10.4
10.30 10.40 10.30 3,800 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 0 0 0 0
VNZ
420
420
380 440 380 14,000 0 0 0
VOC
17.7
17.7
17.90 17.90 17.50 10,700 0 0 0
VOS
16
16
15.75 16.20 15.55 1,728,900 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.65 18.80 18.65 17,466,800 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.5
27.5
27.50 27.50 27 3,100 0 0 0
VPG
13.0
13.0
12.85 12.95 12.70 275,400 0 0 0
VPH
8.9
8.9
8.97 8.97 8.82 83,300 0 0 0
VPI
57.3
57.3
57.60 58.20 57.30 1,451,100 0 0 0
VPR
15.8
15.8
15.80 15.80 15.80 0 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 0 0 0 0
VRC
8
8
7.95 8.06 7.95 5,900 0 0 0
VRE
19.5
19.5
19.25 19.45 19.20 4,719,500 0 0 0
VRG
25
25
25.20 25.20 24.90 14,900 0 0 0
VSA
23.5
23.5
23.80 25.50 23.50 600 0 0 0
VSC
17.2
17.2
17.15 17.30 17.10 1,138,900 0 0 0
VSE
6.5
6.5
6.60 6.60 6.50 6,400 0 0 0
VSF
32
32
32 32 32 1,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50
50
50.30 50.30 50 49,700 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VSN
19.5
19.5
19.20 19.50 19.20 3,900 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.5
3.5
3.80 3.80 3.30 7,800 0 0 0
VTB
10.6
10.6
10.20 10.60 10.20 500 0 0 0
VTC
8.4
8.4
8.40 8.40 8.40 2,100 0 0 0
VTD
7.9
7.9
7.70 8 7.70 114,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.6
7.6
7.80 7.80 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
63.4
63.4
62 64.40 62 28,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.90 12.95 12.80 106,900 0 0 0
VTP
81
81
79.50 81.40 79 1,380,900 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.4
21.4
21.50 22.20 21 13,500 0 0 0
VTS
11
11
11 11.90 11 300 0 0 0
VTV
5.1
5.1
4.80 5.10 4.80 286,800 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
16.6
16.6
16.30 16.80 16.20 825,800 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 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
265
265
265 265 265 0 0 0 0
WSB
51.2
51.2
51.20 51.20 51.20 0 0 0 0
WSS
4.9
4.9
4.90 4.90 4.90 1,600 0 0 0
WTC
13
13
13 13 12.80 5,200 0 0 0
X20
10
10
10 10 10 2,900 0 0 0
X26
22.4
22.4
22.40 22.40 22.40 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
7.10 7.20 7.10 400 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
XPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
10.8
10.8
10.80 10.80 10.80 200 0 0 0
YEG
9.3
9.3
9.30 9.42 9.20 1,178,200 0 0 0
YTC
34.3
34.3
35.80 36.80 34.10 4,100 0 0 0
^HASTC
233.8
233.8
232.95 233.78 229.27 42,502,545 0 0 0
^UPCOM
93.6
93.6
93.47 93.63 92.34 38,923,265 0 0 0
^VN30
1,318.4
1,318.4
0 0 1,296.58 171,750,800 0 0 0
^VNINDEX
1,271.3
1,271.3
1,268.08 1,271.27 1,264.82 477,857,099 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |