DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/09/2024

NGÀY: [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 13/09 ]    [ 12/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 06/09 ]    [ 05/09 ]    [ 04/09 ]    (2024) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 18/09/2024

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 33.90 500 0 0 0
AAA
9.8
9.8
9.84 9.89 9.80 2,070,000 0 0 0
AAH
4
4
4 4 3.80 1,085,000 0 0 0
AAM
7.3
7.3
7.95 7.95 7.01 3,300 0 0 0
AAS
7.4
7.4
7.30 7.50 7.20 323,600 0 0 0
AAT
3.6
3.6
3.72 3.74 3.60 39,300 0 0 0
AAV
6.7
6.7
6.80 7 6.60 499,200 0 0 0
ABB
7.7
7.7
7.70 7.70 7.60 504,900 0 0 0
ABC
11.2
11.2
11.40 11.40 11 5,200 0 0 0
ABI
23.8
23.8
23.70 23.90 23.50 32,100 0 0 0
ABR
14
14
13.30 14 13.30 7,700 0 0 0
ABS
4.4
4.4
4.26 4.41 4.26 599,400 0 0 0
ABT
41.7
41.7
41.70 41.70 41.70 0 0 0 0
ABW
8.7
8.7
8.80 8.80 8.60 134,600 0 0 0
ACB
24.7
24.7
24.50 24.75 24.35 8,718,500 0 0 0
ACC
13.8
13.8
13.75 13.75 13.75 200 0 0 0
ACE
34.3
34.3
33.80 34.40 33.80 7,100 0 0 0
ACL
11.9
11.9
12 12 11.50 31,000 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 6.10 700 0 0 0
ACV
106.3
106.3
106.50 108.10 106 154,500 0 0 0
ADC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
ADG
12
12
12 12 12 3,500 0 0 0
ADS
9.9
9.9
10.05 10.05 9.86 150,200 0 0 0
AFX
7.6
7.6
7.70 7.70 7.50 122,000 0 0 0
AG1
9.5
9.5
9.30 9.50 9.30 5,000 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.8
16.8
16.70 16.85 16.60 163,000 0 0 0
AGM
4.5
4.5
4.52 4.52 4.52 74,600 0 0 0
AGP
40
40
40 40 40 3,600 0 0 0
AGR
18.4
18.4
18.20 18.70 18.10 1,558,100 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 1,000 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 300 0 0 0
ALV
6.6
6.6
7.10 7.10 6.30 60,100 0 0 0
AMC
16
16
17.40 17.40 16 200 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
10.1
10.1
10 10.30 9.90 28,500 0 0 0
AMV
2.9
2.9
3 3 2.90 262,100 0 0 0
ANT
18
18
18 18 17.90 10,600 0 0 0
ANV
31.7
31.7
31.60 31.95 31.35 629,000 0 0 0
APF
58.5
58.5
58.60 58.60 58.40 9,300 0 0 0
APG
9.6
9.6
9.51 9.75 9.51 126,900 0 0 0
APH
6.3
6.3
6.30 6.34 6.18 838,300 0 0 0
API
8.4
8.4
8.70 8.80 8.40 683,100 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
6
6
6 6.30 6 1,900 0 0 0
APS
7.1
7.1
7.20 7.30 7 798,900 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
25.7
25.7
25.70 25.70 25.70 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.15 19.15 18.85 3,200 0 0 0
ASM
9.1
9.1
9.03 9.19 9.03 856,100 0 0 0
ASP
4.2
4.2
4.18 4.19 4.17 11,100 0 0 0
AST
55.9
55.9
56.10 56.10 55.50 10,700 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
53.3
53.3
54.50 54.50 52.80 2,800 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
11.80 11.80 11.60 7,400 0 0 0
BAF
20
20
19.90 20.15 19.70 4,370,400 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
48.20 50.50 48.20 500 0 0 0
BBH
13.5
13.5
12.50 13.50 12.50 22,900 0 0 0
BBM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBS
11
11
11 11 11 0 0 0 0
BBT
9
9
10.10 10.10 9 600 0 0 0
BCA
11.9
11.9
12.50 12.60 11.80 13,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8 7.80 42,700 0 0 0
BCE
5.7
5.7
5.76 5.76 5.70 4,200 0 0 0
BCF
38.5
38.5
38.50 38.50 38.50 100 0 0 0
BCG
6.4
6.4
6.44 6.53 6.42 4,610,600 0 0 0
BCM
71.4
71.4
71.30 71.40 70.70 351,200 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
5.3
5.3
5.20 5.40 5.10 5,750,500 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
35.1
35.1
35.10 35.10 35.10 500 0 0 0
BDT
8.2
8.2
8.20 8.40 8.20 7,800 0 0 0
BDW
29.4
29.4
23.50 29.40 23.10 2,600 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
44.3
44.3
44.85 45 44 447,700 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 7,500 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 100 0 0 0
BIC
30.5
30.5
30.85 30.85 30.20 106,400 0 0 0
BID
49.1
49.1
48.80 49.45 48.50 1,836,300 0 0 0
BIG
7.3
7.3
7.30 7.30 7.10 9,700 0 0 0
BIO
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BKG
3.5
3.5
3.51 3.58 3.51 48,700 0 0 0
BLI
9.6
9.6
9.40 9.90 8.70 50,500 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
42.5
42.5
42 42.50 42 4,000 0 0 0
BMC
20.6
20.6
21.25 21.30 20.50 57,500 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
22.60 23 22.50 53,100 0 0 0
BMJ
11.6
11.6
9.20 11.60 9.20 200 0 0 0
BMN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMP
113.7
113.7
115.50 115.50 113 195,400 0 0 0
BMS
8.5
8.5
8.40 8.50 8.30 36,400 0 0 0
BMV
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BNA
12.4
12.4
12.40 12.50 12.30 95,700 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 2.40 153,300 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 0 0 0 0
BRC
12.5
12.5
12.60 12.60 12.30 17,700 0 0 0
BRR
17.7
17.7
19.10 19.10 17.60 17,300 0 0 0
BRS
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 7,300 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
21.5
21.5
21.40 21.50 21.40 300 0 0 0
BSI
48.4
48.4
48.15 49.10 47.75 713,100 0 0 0
BSL
9.8
9.8
9.60 9.80 9.60 3,700 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
20.6
20.6
20.60 20.60 20.60 3,700 0 0 0
BSR
23.6
23.6
23.90 23.90 23.40 3,775,700 0 0 0
BST
15
15
15 15 15 700 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
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
6.8
6.8
6.80 6.80 6.80 400 0 0 0
BTH
32.9
32.9
32.90 32.90 32.90 100 0 0 0
BTN
2.6
2.6
2.60 2.70 2.60 7,900 0 0 0
BTP
12.8
12.8
12.95 12.95 12.75 9,700 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 5,900 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
54
54
45 54 45 400 0 0 0
BVB
11.3
11.3
11.30 11.40 11.10 669,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.9
42.9
43 43.10 42.75 248,300 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
42
42.50 43.20 42 1,077,100 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
44.9
44.9
45.20 45.70 44.90 123,100 0 0 0
BWS
33.3
33.3
33 33.30 33 1,700 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
15.3
15.3
16.20 16.20 15.30 300 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.10 17.45 17.10 17,900 0 0 0
C47
6.1
6.1
6.02 6.14 6.01 118,200 0 0 0
C4G
9
9
9 9 8.90 272,200 0 0 0
C69
7.8
7.8
7.50 8 7.50 399,800 0 0 0
C92
3.4
3.4
3.40 3.50 3.40 8,000 0 0 0
CAB
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
8.10 8.10 7.70 1,900 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
47.3
47.3
47.70 47.70 47 16,400 0 0 0
CAR
19.5
19.5
19.50 19.50 19.50 500 0 0 0
CAT
18.1
18.1
18.10 18.10 18.10 7,000 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
35.4
35.4
35.80 36 34.90 15,800 0 0 0
CC1
16.9
16.9
16.20 16.90 14.70 33,300 0 0 0
CC4
14
14
14 14 14 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
9.2
9.2
9.03 9.40 9.03 414,100 0 0 0
CCM
52
52
52 52 52 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13
13
12.70 13 12.70 200 0 0 0
CCT
22.6
22.6
22.60 22.60 22.60 100 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.8
17.8
17.65 17.75 17.55 431,900 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
12.3
12.3
11 12.50 11 1,300 0 0 0
CDN
30
30
29.50 30 29.50 3,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.4
10.4
10 10.40 10 1,000 0 0 0
CDR
13
13
13 13 13 700 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
15.4
15.4
15.10 15.70 14.90 3,319,000 0 0 0
CET
5.3
5.3
5.10 5.30 5.10 4,500 0 0 0
CFM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFV
20.1
20.1
21.30 21.30 20 1,000 0 0 0
CGV
2.9
2.9
3.40 3.40 2.90 1,900 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CHP
33
33
32.65 33 32.65 25,500 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 500 0 0 0
CI5
6.7
6.7
6.80 6.80 6.70 300 0 0 0
CIA
10
10
9.60 10 9.60 4,400 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 5.31 5.21 41,700 0 0 0
CII
15.2
15.2
15.10 15.25 15.05 1,662,500 0 0 0
CIP
3
3
3 3 3 100 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
45.9
45.9
45.20 47.90 44 3,300 0 0 0
CKD
24
24
24 24 24 1,100 0 0 0
CKG
25.7
25.7
26.20 26.20 25.65 168,500 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44
44
43.90 44.35 43.80 3,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.4
22.4
22.40 22.40 22.40 1,500 0 0 0
CLL
38.7
38.7
38.90 38.90 38 5,000 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
15.3
15.3
15.60 15.60 15.30 96,500 0 0 0
CMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
CMF
294
294
294 294 294 0 0 0 0
CMG
52.5
52.5
51.10 53.30 51 1,327,700 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
7.7
7.7
7.20 7.70 6.90 88,600 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
10.20 11 9.90 526,200 0 0 0
CMT
13.1
13.1
13.20 13.20 13.10 11,400 0 0 0
CMV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMX
8.1
8.1
8.13 8.29 8.13 225,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
CNG
35.2
35.2
35.10 35.40 35 70,100 0 0 0
CNN
46
46
46 46 46 300 0 0 0
CNT
16.7
16.7
16.70 17 16.40 3,700 0 0 0
COM
27.0
27.0
26.15 26.95 26.15 200 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
18
18
18 18 18 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
27.5
27.5
27.50 27.50 27.50 600 0 0 0
CQT
9
9
9 9 9 100 0 0 0
CRC
6.6
6.6
6.60 6.66 6.56 20,200 0 0 0
CRE
7.0
7.0
7.06 7.06 6.95 95,700 0 0 0
CSC
28.3
28.3
28.70 28.70 28.20 12,500 0 0 0
CSI
27.5
27.5
28 28 27.20 53,100 0 0 0
CSM
12.6
12.6
12.60 12.75 12.50 300,500 0 0 0
CST
25.1
25.1
25 25.20 25 37,900 0 0 0
CSV
38.8
38.8
39.25 39.25 38.80 1,638,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
7.1
7.1
8.10 8.10 7.10 300 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 1,600 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
60.6
60.6
60.30 61.30 60.30 361,100 0 0 0
CTF
30
30
29.80 30 29.70 75,900 0 0 0
CTG
35.7
35.7
34.95 36.30 34.80 17,487,600 0 0 0
CTI
15.3
15.3
15.10 15.45 15.10 107,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
34 38 31.40 240,400 0 0 0
CTR
133.3
133.3
125.10 133.30 125.10 1,145,300 0 0 0
CTS
39.8
39.8
39.55 40.60 39.40 2,252,400 0 0 0
CTT
16
16
16 16 16 500 0 0 0
CTW
31
31
31 31 31 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.1
26.1
25.95 26.60 25.90 3,400 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CYC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
42.5
42.5
42.10 43 42.10 59,800 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 18.80 300 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
3.2
3.2
3.17 3.17 3.13 112,800 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 100 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
29.5
29.5
29.90 29.90 29.40 4,210,400 0 0 0
DBD
41.7
41.7
42.50 42.55 41.70 123,700 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 32,200 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC4
11.1
11.1
11.10 11.25 11.05 167,300 0 0 0
DCF
72.2
72.2
72.20 72.20 72.20 0 0 0 0
DCG
12
12
12 12 12 6,000 0 0 0
DCH
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DCL
27.1
27.1
26.65 27.50 26.45 884,800 0 0 0
DCM
37.8
37.8
37.95 38 37.60 3,910,400 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 3 278,100 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.8
7.8
7.60 7.80 7.60 3,100 0 0 0
DDV
17.6
17.6
17.60 17.90 17.50 602,200 0 0 0
DFC
21.4
21.4
23 23 21.40 700 0 0 0
DFF
2.7
2.7
2.70 2.70 2.60 4,560,300 0 0 0
DGC
113.6
113.6
114 114.80 113.50 1,670,900 0 0 0
DGT
6.9
6.9
6.90 7 6.80 285,300 0 0 0
DGW
47.4
47.4
46.90 47.50 46.80 1,060,800 0 0 0
DHA
40.5
40.5
40.60 40.70 40.50 15,100 0 0 0
DHB
8.8
8.8
9 9.50 8.80 14,000 0 0 0
DHC
37.2
37.2
37.30 37.30 37 88,200 0 0 0
DHD
26
26
26 26 26 5,100 0 0 0
DHG
107.6
107.6
106.90 108 106.90 16,300 0 0 0
DHM
8.7
8.7
8.72 8.73 8.60 54,900 0 0 0
DHN
24
24
24 24 24 0 0 0 0
DHP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DHT
72
72
73.80 73.80 71.20 19,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.40 4 12,600 0 0 0
DIG
22.7
22.7
22.60 22.80 22.35 9,181,800 0 0 0
DIH
16.2
16.2
15.10 16.20 15.10 600 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
7.8
7.8
6.90 7.90 6.90 3,747,700 0 0 0
DLD
8.2
8.2
11 11 8.20 300 0 0 0
DLG
1.7
1.7
1.78 1.80 1.66 5,841,000 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
25
25
25 25 25 0 0 0 0
DMC
68
68
68 68 67.80 10,000 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
23.7
23.7
23.70 23.70 23.70 0 0 0 0
DNC
66.5
66.5
66.50 66.50 66.50 0 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 100 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 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
34.4
34.4
37 37 33.70 15,600 0 0 0
DOC
10
10
10 10 10 2,000 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 500 0 0 0
DP1
38
38
36.80 38.10 36.80 400 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
64
64
64 64.20 63.50 4,300 0 0 0
DPG
56.8
56.8
56.80 57.50 56.30 774,900 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.6
35.6
36 36 35.45 2,508,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.9
41.9
41.85 42.65 41.70 1,060,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.4
13.4
13.35 13.65 13.35 6,600 0 0 0
DRC
32.3
32.3
32.35 32.65 32.25 312,700 0 0 0
DRG
8.6
8.6
9 9 8.60 2,300 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 11.90 11.50 689,700 0 0 0
DRL
62.2
62.2
62.50 62.50 62 8,100 0 0 0
DS3
5.6
5.6
5.70 5.70 5.60 27,800 0 0 0
DSC
21.5
21.5
21.80 22 21.40 81,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
55.4
55.4
55.30 55.40 55.30 1,500 0 0 0
DSP
11.2
11.2
11.20 11.20 10.10 400 0 0 0
DST
3.2
3.2
3 3.30 3 410,700 0 0 0
DTA
3.7
3.7
3.71 3.71 3.71 0 0 0 0
DTB
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DTC
4.7
4.7
5.10 5.10 4.60 4,100 0 0 0
DTD
24.5
24.5
24.50 24.90 24.40 384,600 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 2.60 49,900 0 0 0
DTK
12
12
12 12 12 1,500 0 0 0
DTL
11.9
11.9
11.90 11.90 11.90 200 0 0 0
DTP
168
168
168.40 168.40 168 200 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
9.9
9.9
9.80 10.10 9.80 1,028,300 0 0 0
DVN
26.2
26.2
25.60 26.50 25.60 110,600 0 0 0
DVP
74.4
74.4
74.50 74.60 74 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
DXG
15.7
15.7
15.55 15.80 15.40 11,625,500 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DXP
11.4
11.4
11.50 11.60 11.40 81,800 0 0 0
DXS
5.8
5.8
5.79 5.85 5.78 320,400 0 0 0
DXV
3.8
3.8
3.85 3.85 3.80 600 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.8
6.8
6.80 6.80 6.80 0 0 0 0
EBS
10.6
10.6
10.50 11 10.50 7,300 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
18.6
18.6
18.60 18.70 18.55 4,529,000 0 0 0
EIC
22.1
22.1
24 24 22.10 200 0 0 0
EID
27.5
27.5
27.50 27.60 27.50 5,800 0 0 0
EIN
3
3
2.90 3 2.90 25,900 0 0 0
ELC
24.5
24.5
23.90 24.70 23.70 936,800 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
25.6
25.6
25.60 25.60 25.60 0 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
EVE
11.4
11.4
11.40 11.40 11.25 24,100 0 0 0
EVF
11.6
11.6
11.50 11.55 11.35 2,019,600 0 0 0
EVG
7
7
6.88 7.18 6.87 2,170,200 0 0 0
EVS
6.3
6.3
6.40 6.50 6.30 167,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.32 3.38 3.30 5,000 0 0 0
FCN
12.7
12.7
12.80 12.80 12.55 183,300 0 0 0
FCS
8.3
8.3
7.10 8.30 7.10 300 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
14.3
14.3
14.30 14.30 14.30 1,900 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.5
6.5
6.44 6.45 6.37 755,600 0 0 0
FIT
4.5
4.5
4.20 4.46 4.20 1,687,000 0 0 0
FMC
46.5
46.5
46.70 46.70 46.45 57,000 0 0 0
FOC
90.4
90.4
88 91 88 101,000 0 0 0
FOX
90.5
90.5
88.80 91.30 88.80 73,000 0 0 0
FPT
134.6
134.6
133.40 135.20 132.90 5,379,600 0 0 0
FRC
24
24
24 24 24 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
179.8
179.8
177.30 180.30 177.20 442,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
42
42
42 42 42 700 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
44.8
44.8
44.80 45.65 44.40 4,269,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7.10 7.10 6.90 76,800 0 0 0
GAS
73.1
73.1
73.30 73.50 72.90 777,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.1
21.1
21 21.10 21 1,600 0 0 0
GDA
27.2
27.2
27.60 27.60 27.20 221,200 0 0 0
GDT
28.2
28.2
28.70 28.70 28 31,900 0 0 0
GDW
29.8
29.8
29.80 29.80 29.80 200 0 0 0
GEE
32.5
32.5
32.95 32.95 32.50 8,500 0 0 0
GEG
11.5
11.5
11.50 11.50 11.20 378,100 0 0 0
GER
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GEX
20.8
20.8
20.80 20.90 20.70 2,824,000 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
29.8
29.8
29.90 29.90 29.80 1,300 0 0 0
GIC
14.6
14.6
14 14.60 14 4,800 0 0 0
GIL
28.9
28.9
28.75 29 28.75 85,900 0 0 0
GKM
29.7
29.7
30.60 32.50 29.70 97,900 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
29 29 29 100 0 0 0
GLW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.5
8.5
8.49 8.49 8.49 100 0 0 0
GMD
77.8
77.8
77.90 78 77.30 763,500 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
GMX
18.9
18.9
18 18.90 18 1,500 0 0 0
GND
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GPC
5.3
5.3
5.10 5.70 5.10 566,600 0 0 0
GSM
22.4
22.4
22.40 22.40 22.40 0 0 0 0
GSP
12.9
12.9
12.95 12.95 12.80 75,000 0 0 0
GTA
11.0
11.0
10.95 10.95 10.95 0 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 900 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
35.85 36.35 35.55 3,875,900 0 0 0
GVT
76
76
76 76 76 1,000 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HAF
15.7
15.7
19 19 15.70 1,400 0 0 0
HAG
10.6
10.6
10.50 10.75 10.45 4,179,000 0 0 0
HAH
39.6
39.6
39.50 39.85 39.30 1,293,500 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
12
12
10.80 12.20 10.80 7,800 0 0 0
HAP
4.2
4.2
4.19 4.24 4.19 15,600 0 0 0
HAR
3.6
3.6
3.59 3.73 3.59 199,700 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAT
49
49
48.50 49 48.50 2,500 0 0 0
HAV
3.4
3.4
3.30 3.50 3.10 1,100 0 0 0
HAX
17
17
17 17.15 16.90 525,400 0 0 0
HBC
5.6
5.6
5.70 6.50 5.50 3,447,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HBS
8.2
8.2
8.10 8.30 7.80 105,900 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
13.1
13.1
13.10 13.10 13 5,400 0 0 0
HCD
10.3
10.3
10.10 10.30 10.10 39,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.2
30.2
29.15 30.80 29.05 29,546,000 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
20.4
20.4
21 21 20.40 200 0 0 0
HD6
14.2
14.2
14.20 14.20 14 31,900 0 0 0
HD8
8.6
8.6
8.60 8.60 8.60 300 0 0 0
HDA
4
4
3.70 4 3.70 136,700 0 0 0
HDB
26.7
26.7
26.55 26.75 26.45 5,821,600 0 0 0
HDC
24.4
24.4
24.65 24.65 24.35 622,500 0 0 0
HDG
28
28
28.30 28.40 27.95 3,045,500 0 0 0
HDM
33.9
33.9
33.90 33.90 33.90 100 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.1
8.1
8.10 8.10 8.10 2,000 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
65.50 66 64.70 65,100 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 9.50 9.40 117,900 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.7
8.7
8.71 8.83 8.70 1,156,900 0 0 0
HHV
11.9
11.9
12 12.05 11.85 3,028,200 0 0 0
HID
2.7
2.7
2.72 2.78 2.69 86,100 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
HII
4.8
4.8
4.87 4.88 4.82 50,300 0 0 0
HIO
12.2
12.2
12.80 12.90 11.40 210,800 0 0 0
HJC
6
6
6 6 6 1,000 0 0 0
HJS
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.8
8.8
8.80 9.10 8.80 800 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
12.30 12.90 12.10 4,900 0 0 0
HLD
26.8
26.8
26.20 27.50 26.20 77,000 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.6
10.6
10.75 10.75 10.55 24,900 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.8
14.8
14.80 14.80 14.80 100 0 0 0
HMR
11.3
11.3
11 11.30 10.60 197,300 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.80 3,100 0 0 0
HNF
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HNG
4.8
4.8
6.20 6.20 4.60 14,970,500 0 0 0
HNI
24.8
24.8
24 24.80 23 10,600 0 0 0
HNM
9
9
8.90 9 8.80 90,700 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 7,900 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23.9
23.9
23.80 23.90 23.50 1,500 0 0 0
HPG
25.1
25.1
25.25 25.35 25.10 13,234,500 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
74.9
74.9
73.70 74.90 73.70 200 0 0 0
HPT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPW
20
20
20 20 20 0 0 0 0
HPX
5.2
5.2
5.17 5.25 5.16 1,153,300 0 0 0
HQC
3.4
3.4
3.44 3.44 3.40 1,617,000 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
11.60 11.90 11.60 15,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.1
20.1
20.05 20.10 19.90 9,280,300 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
4.4
4.4
4.43 4.46 4.43 62,600 0 0 0
HSM
6.1
6.1
6.30 6.30 6.10 300 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.6
3.6
3.50 3.60 3.50 120,100 0 0 0
HT1
12.0
12.0
11.90 12 11.90 453,300 0 0 0
HTC
23
23
23 23 23 0 0 0 0
HTE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HTG
43.5
43.5
43.40 43.50 43.20 5,500 0 0 0
HTI
15.9
15.9
15.90 15.90 15.90 6,400 0 0 0
HTL
18.4
18.4
18.40 18.40 18.40 400 0 0 0
HTM
10.3
10.3
10.10 10.30 10.10 3,400 0 0 0
HTN
9
9
9.20 9.27 9 329,800 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
9.31 9.86 9.30 18,100 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 0 0 0 0
HU4
11.9
11.9
12 12 11.90 11,400 0 0 0
HU6
5.8
5.8
5.90 6 5.70 50,300 0 0 0
HUB
17.4
17.4
17.35 17.40 17.25 10,800 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 16.70 16.30 726,000 0 0 0
HVA
6.3
6.3
6.40 6.50 6.10 120,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.41 8.89 8.41 566,000 0 0 0
HVN
21.9
21.9
20.95 22.05 20.95 3,178,400 0 0 0
HVT
82.9
82.9
82 82.90 82 7,100 0 0 0
HVX
2.7
2.7
2.60 2.72 2.60 89,700 0 0 0
HWS
16.6
16.6
16.60 16.60 16.60 600 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
3.5
3.5
3.50 3.50 3.50 200 0 0 0
ICG
7.8
7.8
7.70 7.80 7.70 900 0 0 0
ICI
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
ICN
47.5
47.5
45.50 47.50 45.50 11,700 0 0 0
ICT
12.0
12.0
12 12 11.90 13,700 0 0 0
IDC
58.4
58.4
57 58.80 52.40 892,700 0 0 0
IDI
9.3
9.3
9.22 9.40 9.22 755,200 0 0 0
IDJ
6.4
6.4
6.60 6.70 6.40 816,400 0 0 0
IDP
262
262
262 262 262 0 0 0 0
IDV
37.5
37.5
37.50 37.50 37.20 15,900 0 0 0
IFS
28.8
28.8
28.90 28.90 28.80 1,600 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
14.0
14.0
14.15 14.15 13.90 1,339,300 0 0 0
ILA
4.8
4.8
4.90 5 4.10 6,100 0 0 0
ILB
32.5
32.5
33 33 32.50 1,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
11.5
11.5
12.50 12.50 11.50 700 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
53.2
53.2
50.90 53.20 50.90 484,800 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
54
54
54 54.50 54 1,200 0 0 0
IPA
13.1
13.1
13.10 13.30 13 125,300 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
25.9
25.9
26.30 26.50 25 5,200 0 0 0
IST
40
40
39.80 40 39.80 500 0 0 0
ITA
2.9
2.9
2.81 3 2.81 6,534,900 0 0 0
ITC
11.4
11.4
11.40 11.50 11.30 342,400 0 0 0
ITD
12
12
11.60 12 11.30 129,000 0 0 0
ITQ
3.2
3.2
3.30 3.40 3 733,500 0 0 0
ITS
4
4
4 4.10 3.80 169,000 0 0 0
IVS
10.3
10.3
10.20 10.40 10 99,500 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
3.3
3.3
3.37 3.37 3.30 316,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.3
25.3
25.25 25.60 25.25 1,487,400 0 0 0
KCB
8.1
8.1
8.20 8.20 8.10 1,100 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.5
54.5
54.90 55 54.20 766,200 0 0 0
KDH
38
38
38.35 38.35 37.90 5,043,700 0 0 0
KDM
16.8
16.8
16.60 16.80 16.60 1,300 0 0 0
KGM
7.6
7.6
7.60 7.60 7.50 13,800 0 0 0
KHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KHG
5.3
5.3
5.31 5.32 5.26 2,877,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.69 9.69 9.60 20,800 0 0 0
KHS
11.4
11.4
11.20 11.40 11.10 600 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
12.90 13 12.90 41,800 0 0 0
KMR
3.3
3.3
3.28 3.34 3.25 77,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
40.1
40.1
40.05 40.10 40.05 316,400 0 0 0
KPF
2.4
2.4
2.27 2.40 2.27 102,600 0 0 0
KSB
18.4
18.4
18.50 18.50 18.20 832,500 0 0 0
KSD
5.3
5.3
5.10 5.30 4.90 20,600 0 0 0
KSF
40.8
40.8
40.70 40.90 40.60 18,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.60 3.70 3.30 965,100 0 0 0
KST
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
KTC
10.8
10.8
10.80 10.80 10.80 3,900 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
41.8
41.8
41 42 41 3,800 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 0 0 0 0
L14
29.9
29.9
30.20 30.20 29.50 61,800 0 0 0
L18
34.4
34.4
34.40 34.50 33.90 6,500 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
3.10 3.20 3 10,100 0 0 0
L63
6
6
6 6 6 0 0 0 0
LAF
17.6
17.6
17 17.55 16.90 22,700 0 0 0
LAI
35
35
38.80 38.80 34.50 256,800 0 0 0
LAS
22.9
22.9
23.10 23.20 22.90 618,900 0 0 0
LAW
24
24
24 24 24 100 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21
21
19 21 19 7,600 0 0 0
LBM
27
27
27 27.10 26.20 72,700 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
10.7
10.7
10.75 10.80 10.65 1,051,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.81 1.81 1.78 976,800 0 0 0
LDP
17.4
17.4
17.10 17.40 17.10 7,700 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 7.50 500 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
2.7
2.7
2.62 2.67 2.62 46,300 0 0 0
LGM
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LHC
73
73
72.50 73.90 72.50 26,800 0 0 0
LHG
37.2
37.2
36.95 37.80 36.50 69,900 0 0 0
LIC
24.9
24.9
25.10 25.10 21.60 6,200 0 0 0
LIG
3.3
3.3
3.20 3.40 3.20 855,100 0 0 0
LIX
35.8
35.8
35.80 36.45 35.50 49,200 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 100 0 0 0
LLM
14.3
14.3
12.70 14.30 12.70 2,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
30.6
30.6
30.90 30.90 30.45 1,686,600 0 0 0
LPT
7.4
7.4
8.30 8.30 7.40 11,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.6
8.6
9.10 9.10 8.60 8,100 0 0 0
LSS
11.8
11.8
11.95 12.05 11.80 416,000 0 0 0
LTC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LTG
14.6
14.6
14.70 14.90 14.50 433,400 0 0 0
M10
23.6
23.6
24 24 23.60 600 0 0 0
MA1
68
68
68 68 68 100 0 0 0
MAC
20.5
20.5
20.30 21.80 20.30 6,100 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
24.4
24.4
24.30 24.60 24.15 13,554,500 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 450,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.2
28.2
27.60 28.60 27.40 5,786,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 3,000 0 0 0
MCH
208.9
208.9
209 209.10 207.70 136,900 0 0 0
MCM
36.9
36.9
37 37 36.75 8,900 0 0 0
MCO
7.9
7.9
7.90 7.90 7.80 64,600 0 0 0
MCP
28.3
28.3
28 28.30 28 3,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.4
10.4
10.30 10.40 10.20 3,000 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 100 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
25
25 25 25 200 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.3
6.3
6.20 6.30 6.20 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
29.70 30.90 29.50 83,500 0 0 0
MGC
6.5
6.5
6.30 6.50 6.20 11,300 0 0 0
MGG
29
29
29 29 29 100 0 0 0
MGR
5
5
4.60 5 4.60 10,600 0 0 0
MH3
35.3
35.3
35.30 35.30 35.30 0 0 0 0
MHC
7.3
7.3
7.34 7.35 7.29 26,400 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 4,100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.5
16.5
16.50 16.70 16.35 215,900 0 0 0
MKP
30
30
30 30 30 0 0 0 0
MKV
9.4
9.4
9 9.40 8.50 1,700 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
13.90 14 13.90 12,300 0 0 0
MML
25.7
25.7
25.80 26 25.40 19,000 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.30 16.40 16.10 44,900 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 21 700 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
11.4
11.4
11.45 11.50 11.35 3,237,000 0 0 0
MSH
47.8
47.8
48.50 48.60 47.80 45,700 0 0 0
MSN
74.4
74.4
74.70 75.30 74.40 2,719,900 0 0 0
MSR
12.2
12.2
12.40 12.40 12.20 128,400 0 0 0
MST
5.2
5.2
5.20 5.30 5.10 548,200 0 0 0
MTA
4.6
4.6
4.60 4.60 4.60 700 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 8 100 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.3
5.3
5.70 5.70 5.30 2,100 0 0 0
MTP
12
12
12 12 12 1,100 0 0 0
MTS
8.8
8.8
8.80 9 8.80 700 0 0 0
MTV
17
17
17 17 17 2,700 0 0 0
MVB
19.3
19.3
18 19.30 18 2,400 0 0 0
MVC
8.9
8.9
8.90 8.90 8.90 14,500 0 0 0
MVN
36.4
36.4
36.10 36.90 35.50 3,500 0 0 0
MWG
68.2
68.2
66.90 68.60 66.80 10,676,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.9
18.9
18.95 19.05 18.60 227,100 0 0 0
NAG
11.2
11.2
11.20 11.20 11 310,600 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 29.50 900 0 0 0
NAU
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NAV
18.4
18.4
18.45 18.45 18.10 5,500 0 0 0
NAW
8
8
8 8 8 0 0 0 0
NBB
22.1
22.1
21.70 22.35 21.70 14,100 0 0 0
NBC
11
11
11 11.10 10.80 23,200 0 0 0
NBE
12.4
12.4
12.20 12.40 12 24,300 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
NBT
18
18
18 18 18 1,800 0 0 0
NBW
29.8
29.8
28.70 29.80 28.70 200 0 0 0
NCG
10
10
10 10 10 7,400 0 0 0
NCS
26
26
27.30 27.50 26 2,900 0 0 0
NCT
107.4
107.4
105.50 107.50 105.50 9,200 0 0 0
ND2
34.9
34.9
34 34.90 33 1,600 0 0 0
NDC
147
147
148 148 147 400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.20 9.20 9.10 47,200 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
6.2
6.2
6.20 6.20 6.20 200 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 5.70 28,700 0 0 0
NED
6.9
6.9
7 7 6.80 35,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
92.3
92.3
93 93 92.30 300 0 0 0
NFC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.9
24.9
25 25.30 24.80 420,300 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.2
14.2
14.10 14.30 14.10 171,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
12.3
12.3
12.30 12.30 12.30 100 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
21.2
21.2
21.20 21.30 21 2,743,500 0 0 0
NLG
42.0
42.0
42 42 41.80 1,953,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.8
22.8
22.75 22.80 22.30 48,900 0 0 0
NNT
54.2
54.2
54.20 54.20 54.20 0 0 0 0
NO1
7.9
7.9
7.86 8 7.80 366,000 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
8
8
8 8 8 0 0 0 0
NQN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
2.8
2.8
2.80 2.90 2.70 1,185,200 0 0 0
NS2
18
18
17.80 18 17.80 1,900 0 0 0
NSC
79
79
76.80 79 76.80 2,600 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.5
5.5
5.60 5.70 5.40 74,100 0 0 0
NSL
20
20
20 20 20 2,500 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 1,000 0 0 0
NT2
20.2
20.2
20 20.35 20 495,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
191
191
190 192 190 3,200 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
21.1
21.1
20.80 21.40 20.75 3,147,300 0 0 0
NTP
63.9
63.9
63.20 65.80 63.20 779,300 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 1,600 0 0 0
NUE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NVB
9
9
9.10 9.20 9 68,000 0 0 0
NVL
11.3
11.3
11.25 11.50 11.25 7,789,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.2
8.2
7.90 8.16 7.90 5,900 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
11.60 11.65 11.45 1,052,600 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 1,400 0 0 0
ODE
44.4
44.4
44.40 44.50 44.30 20,200 0 0 0
OGC
4.4
4.4
4.42 4.54 4.40 108,000 0 0 0
OIL
13.4
13.4
13.30 13.50 13.20 1,317,900 0 0 0
ONE
5.1
5.1
5.20 5.20 4.90 14,800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.6
23.6
23.55 23.60 23.55 400 0 0 0
ORS
12.6
12.6
12.30 12.70 12.25 2,173,300 0 0 0
PAC
42.5
42.5
41.75 43.40 41.75 36,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
23.5
23.5
23.65 23.75 23.35 1,144,300 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 89,200 0 0 0
PAT
88.8
88.8
88 89 88 2,600 0 0 0
PBC
7.1
7.1
7.20 7.30 7.10 21,900 0 0 0
PBP
13.7
13.7
13.70 13.70 13.70 2,100 0 0 0
PBT
10.8
10.8
10.80 10.80 10.80 300 0 0 0
PC1
29.0
29.0
28.85 29.05 28.80 1,853,500 0 0 0
PCC
21
21
21 21 21 100 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 500 0 0 0
PCF
4.9
4.9
4.90 4.90 4.70 1,200 0 0 0
PCG
5
5
5 5 5 0 0 0 0
PCH
12.1
12.1
12 12.20 12 104,900 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
12.5
12.5
12.50 12.50 12.20 1,100 0 0 0
PDB
9.3
9.3
9.30 9.40 9.30 3,600 0 0 0
PDC
5.7
5.7
5 5.80 5 600 0 0 0
PDN
111
111
108.10 111 108.10 1,400 0 0 0
PDR
21.8
21.8
21.80 22.10 21.70 9,984,300 0 0 0
PDV
14.9
14.9
14.80 14.90 14.80 19,600 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
26.05 26.40 25.90 1,101,100 0 0 0
PFL
2.3
2.3
2.20 2.40 2.20 278,300 0 0 0
PGB
17.2
17.2
17.50 17.90 16.50 18,200 0 0 0
PGC
14.6
14.6
14.55 14.55 14.50 16,900 0 0 0
PGD
31
31
31 31 31 1,700 0 0 0
PGI
23.7
23.7
23.60 23.70 23.50 28,900 0 0 0
PGN
6.6
6.6
6.30 6.80 6.30 82,600 0 0 0
PGS
34.1
34.1
34.10 34.10 34.10 0 0 0 0
PGT
3.1
3.1
3 3.10 3 15,700 0 0 0
PGV
21.8
21.8
21.50 21.85 21.30 39,300 0 0 0
PHC
5.5
5.5
5.60 5.60 5.51 56,500 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
26.40 26.80 26.40 40,400 0 0 0
PHR
59.3
59.3
58.40 59.40 58.40 427,500 0 0 0
PHS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PIA
28.9
28.9
28.10 29.10 27.80 6,500 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
5.8
5.8
5.55 5.79 5.55 1,000 0 0 0
PIV
3.5
3.5
3.10 3.50 3.10 418,700 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
20
20
20 20 20 100 0 0 0
PJT
10.8
10.8
10 10.80 10 300 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
25
25
25.20 25.80 24.90 50,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.4
3.4
3.50 4 3.40 23,400 0 0 0
PLP
4.9
4.9
4.85 4.89 4.78 20,400 0 0 0
PLX
45
45
45.35 45.60 44.75 895,400 0 0 0
PMB
9.9
9.9
9.90 9.90 9.80 1,200 0 0 0
PMC
84
84
84 84 84 0 0 0 0
PMG
7.2
7.2
7.79 7.79 7.20 300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.6
12.6
12.40 12.60 12.40 700 0 0 0
PMS
33
33
33 33 33 500 0 0 0
PMT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PMW
32.4
32.4
32.40 32.40 32.40 100 0 0 0
PNC
11.8
11.8
11.50 11.80 11.50 2,600 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
100.20 100.50 99.50 1,004,900 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 2,000 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 23.10 21.70 4,700 0 0 0
POT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
POV
8.4
8.4
8.30 8.40 8.30 6,100 0 0 0
POW
12.8
12.8
12.60 12.75 12.45 7,347,900 0 0 0
PPC
12.4
12.4
12.45 12.45 12.35 112,100 0 0 0
PPE
12
12
12 12 12 35,000 0 0 0
PPH
29.6
29.6
29.40 29.70 29.40 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.7
16.7
16.10 16.70 16.10 300 0 0 0
PPS
12.4
12.4
12.50 12.50 12.40 10,000 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20
20
20 20 20 800 0 0 0
PRE
18.2
18.2
18.20 18.20 18.20 4,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.2
11.2
11.60 11.60 11.10 1,700 0 0 0
PSB
7
7
6.90 7 6.80 82,400 0 0 0
PSC
11.4
11.4
10 11.40 10 600 0 0 0
PSD
12.6
12.6
12.70 12.70 12.50 17,300 0 0 0
PSE
10
10
10.30 10.30 10 7,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.8
4.8
4.90 4.92 4.80 510,200 0 0 0
PSI
7.6
7.6
7.50 7.60 7.50 58,700 0 0 0
PSL
11.8
11.8
12 13.10 11.80 800 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
10.2
10.2
10.20 10.20 10.20 600 0 0 0
PSW
7.9
7.9
7.70 7.90 7.70 10,100 0 0 0
PTB
62.4
62.4
63.30 63.50 62.10 38,300 0 0 0
PTC
5.1
5.1
5.16 5.17 5.09 11,800 0 0 0
PTD
6.3
6.3
7.30 7.30 6.30 1,700 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
29.9
29.9
28.30 29.90 28.30 1,400 0 0 0
PTL
3.0
3.0
2.97 3.09 2.93 80,600 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PTP
11
11
11 11 11 500 0 0 0
PTS
8.1
8.1
8.10 8.10 8.10 0 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 9,800 0 0 0
PTX
15.3
15.3
15.60 15.60 15.30 400 0 0 0
PV2
2.6
2.6
2.40 2.60 2.40 427,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.2
28.2
28.20 28.30 27.80 57,000 0 0 0
PVC
12.7
12.7
12.80 12.90 12.70 402,300 0 0 0
PVD
25.6
25.6
25.60 26.05 25.60 3,050,000 0 0 0
PVE
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVG
7
7
6.90 7 6.80 39,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
45
45
44.50 45 43.50 213,900 0 0 0
PVM
16.3
16.3
15.80 17.90 15.20 20,800 0 0 0
PVO
7.4
7.4
7.20 7.50 7.20 49,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
40.2
40.2
40 40.50 40 976,700 0 0 0
PVT
27.9
27.9
27.75 28 27.65 1,000,700 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
4.1
4.1
3.60 4.10 3.60 161,700 0 0 0
PWS
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.4
2.4
2.30 2.40 2.30 53,300 0 0 0
PXL
12.9
12.9
12.80 13.20 12.80 76,700 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 72,000 0 0 0
QCC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
QCG
6.4
6.4
6.33 6.60 6.33 417,500 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
38.8
38.8
38.80 38.80 38.80 100 0 0 0
QNC
6.7
6.7
6.80 6.80 6.70 7,500 0 0 0
QNP
37.3
37.3
36.50 37.30 36.50 8,500 0 0 0
QNS
47.3
47.3
47.40 47.40 47.20 107,300 0 0 0
QNT
5
5
5 5 5 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
29
29
29 29 29 100 0 0 0
QSP
26.2
26.2
25.50 26.20 25.50 10,700 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 14.10 14 83,900 0 0 0
RAL
138
138
138 138.40 138 8,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
5.70 6.30 5.60 2,900 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
12.3
12.3
12 12.30 11.90 5,700 0 0 0
RDP
2.4
2.4
2.40 2.46 2.39 437,900 0 0 0
REE
65.8
65.8
65 66 65 637,600 0 0 0
RIC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
RTB
27
27
26.60 27.50 26.50 4,800 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.2
36.2
36.20 36.20 36.20 0 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 100 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
8.6
8.6
8.60 8.70 8.50 116,300 0 0 0
SAB
56.1
56.1
56.50 56.60 56.10 466,900 0 0 0
SAC
28
28
28 28.60 27.80 104,800 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.50 6.58 6.46 378,500 0 0 0
SAP
10.1
10.1
10.10 10.10 10.10 200 0 0 0
SAS
29.3
29.3
29.10 29.50 29 2,400 0 0 0
SAV
21.5
21.5
20.75 21.95 20.60 89,800 0 0 0
SB1
6.2
6.2
6.30 6.30 6.20 1,000 0 0 0
SBA
30.5
30.5
30.50 30.50 30.50 2,900 0 0 0
SBB
19
19
19.10 19.10 18.90 72,400 0 0 0
SBD
7.2
7.2
7.20 7.20 7 14,200 0 0 0
SBG
15.2
15.2
15.25 15.30 15.05 170,200 0 0 0
SBH
51.5
51.5
51.50 51.50 51.50 1,400 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
5.30 5.40 5.20 482,000 0 0 0
SBT
13.7
13.7
13.55 13.75 13.40 3,098,100 0 0 0
SBV
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SC5
17.1
17.1
17.10 17.10 17.10 0 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 65.40 39,200 0 0 0
SCI
9.7
9.7
9.60 9.70 9.50 19,600 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 26,800 0 0 0
SCL
28.5
28.5
28.50 29.30 28.50 15,200 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.4
5.4
5.43 5.46 5.38 1,042,600 0 0 0
SCS
81.8
81.8
81.50 82.10 81.10 43,600 0 0 0
SCY
12.5
12.5
12.50 12.50 12.50 200 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 4.60 400 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 7.60 100 0 0 0
SD6
3
3
2.90 3 2.80 1,900 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
12.10 12.20 11.90 222,000 0 0 0
SDA
5.5
5.5
5.50 5.60 5.40 56,800 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 1.60 56,700 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 17.40 100 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
33.6
33.6
33.60 33.60 33.60 0 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
34.3
34.3
37.80 38.10 33 47,600 0 0 0
SEB
47
47
48 48 47 13,900 0 0 0
SED
21
21
21 21 21 30,200 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 22.75 200 0 0 0
SFG
10.6
10.6
10.30 10.60 10.30 3,100 0 0 0
SFI
32
32
32.50 32.50 32 5,900 0 0 0
SFN
21.5
21.5
21.60 21.60 18.30 400 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 600 0 0 0
SGC
111
111
114.40 114.80 105.20 11,600 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 200 0 0 0
SGH
35
35
35 35 35 0 0 0 0
SGI
14.1
14.1
14 14.10 14 3,900 0 0 0
SGN
79.1
79.1
79 79.80 79 10,500 0 0 0
SGP
27.5
27.5
27.40 27.80 26.60 36,100 0 0 0
SGR
47
47
46.95 47.90 46.35 325,600 0 0 0
SGS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SGT
14.6
14.6
14.25 14.75 14.10 52,500 0 0 0
SHA
4.5
4.5
4.30 4.48 4.30 34,500 0 0 0
SHB
10.4
10.4
10.40 10.40 10.30 9,897,800 0 0 0
SHC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SHE
10.2
10.2
10 10.20 9.70 2,800 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.9
14.9
15 15 14.70 673,300 0 0 0
SHN
6.5
6.5
6.40 6.50 6.40 500 0 0 0
SHP
35.4
35.4
35.40 35.80 35.40 18,800 0 0 0
SHS
15.3
15.3
14.90 15.60 14.90 11,460,600 0 0 0
SID
13.3
13.3
12.60 13.30 12.60 2,100 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36
36
36 36 36 700 0 0 0
SJ1
11.2
11.2
10.90 11.20 10.90 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.75 15.80 15.70 54,300 0 0 0
SJE
24.4
24.4
24.80 24.80 24.30 38,200 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.9
15.9
14.40 15.90 14.30 600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 11,300 0 0 0
SJS
67.4
67.4
68 68 67 39,000 0 0 0
SKG
12.4
12.4
12.40 12.40 12.30 208,800 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 200 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
36
36
36 36.10 36 2,500 0 0 0
SLS
206.9
206.9
205 209.90 203 14,000 0 0 0
SMA
10.2
10.2
10.15 10.15 10.15 18,100 0 0 0
SMB
35.6
35.6
35.30 35.60 35.20 9,500 0 0 0
SMC
8.5
8.5
8.30 8.70 8.30 801,100 0 0 0
SMN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SMT
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
SNC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SNZ
33.7
33.7
33.20 33.70 33.20 3,800 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
4.2
4.2
4.20 4.20 3.80 1,104,600 0 0 0
SPM
11.5
11.5
11.45 11.45 11.45 100 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
4
4
3.70 4 3.70 1,299,300 0 0 0
SRB
2
2
1.90 2 1.90 56,500 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
8.9
8.9
9.17 9.30 8.85 20,300 0 0 0
SRT
9.1
9.1
9.20 9.20 8.80 23,800 0 0 0
SSB
15.6
15.6
15.60 15.80 15.60 1,747,600 0 0 0
SSC
33.0
33.0
32.90 33 32.90 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.9
12.9
12.80 12.90 12.80 6,700 0 0 0
SSH
68.2
68.2
67.60 68.20 67.40 54,800 0 0 0
SSI
33.4
33.4
32.90 33.75 32.80 28,151,100 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
8.3
8.3
7.81 8.33 7.79 1,176,200 0 0 0
STB
30.3
30.3
29.85 30.60 29.80 14,764,700 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
STG
45.9
45.9
43 45.90 42.95 1,000 0 0 0
STH
6.5
6.5
6.50 6.50 6.50 1,400 0 0 0
STK
25.6
25.6
25.50 26.30 25.50 16,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10.1
10.1
10.10 10.10 10.10 100 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
23
23 26 22.90 2,200 0 0 0
SVC
24.7
24.7
26.20 26.20 24.65 200 0 0 0
SVD
2.8
2.8
2.89 2.89 2.81 1,500 0 0 0
SVG
7.1
7.1
6.20 7.10 6.20 1,600 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 3.10 800 0 0 0
SVT
11.2
11.2
11.25 11.25 11 12,600 0 0 0
SWC
29
29
29.20 29.80 29 23,400 0 0 0
SZB
41.5
41.5
40.90 41.50 40.90 8,600 0 0 0
SZC
36.3
36.3
36.05 36.45 36.05 653,200 0 0 0
SZE
13.5
13.5
12.80 13.50 12.80 18,800 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
42.5
42.5
42.35 42.50 42.35 6,200 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
13.1
13.1
13.60 13.60 13 59,000 0 0 0
TAL
18
18
18.50 18.50 17.80 2,200 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
39.2
39.2
39.15 39.15 39.15 5,000 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
23
23
22.75 23.10 22.70 15,057,800 0 0 0
TCD
5.5
5.5
5.65 5.70 5.50 2,170,300 0 0 0
TCH
17.7
17.7
17.60 17.85 17.50 3,588,200 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 35.05 34.80 14,100 0 0 0
TCM
47.0
47.0
46.90 47.10 46.60 1,760,200 0 0 0
TCO
16.1
16.1
16.05 16.45 16.05 211,900 0 0 0
TCR
3.4
3.4
3.39 3.39 3.39 0 0 0 0
TCT
17.8
17.8
17.60 17.90 17.60 500 0 0 0
TCW
30.3
30.3
30.20 30.30 30.20 1,100 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
10.9
10.9
11 11 10.75 360,800 0 0 0
TDF
13.5
13.5
13.50 13.50 13.50 300 0 0 0
TDG
5.1
5.1
5 5.13 5 40,500 0 0 0
TDH
2.9
2.9
2.89 2.90 2.83 74,900 0 0 0
TDM
49
49
49 49 49 400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35.3
35.3
35.30 35.50 35.30 101,700 0 0 0
TDS
11.8
11.8
11.80 12 11.50 3,600 0 0 0
TDT
7
7
7 7 7 55,900 0 0 0
TDW
48.2
48.2
48.20 48.20 48.20 100 0 0 0
TED
57.5
57.5
57.50 57.50 57.50 100 0 0 0
TEG
8.6
8.6
8.51 8.65 8.51 4,400 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 900 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24
24
24 24 23 5,300 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 35.80 400 0 0 0
THG
44.7
44.7
44.70 44.85 44.60 7,300 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 100 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 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.3
12.3
12.10 12.30 12.10 10,000 0 0 0
THU
7.2
7.2
7.20 7.20 7.20 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.2
24.2
23.90 24.20 23.90 900 0 0 0
TIE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TIG
13.6
13.6
13.40 13.60 13.20 2,294,200 0 0 0
TIN
11.7
11.7
11 11.70 11 1,000 0 0 0
TIP
23.5
23.5
23.30 23.80 23.30 211,200 0 0 0
TIS
6.8
6.8
6.90 6.90 6.70 386,400 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 300 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 13 500 0 0 0
TL4
6
6
6 6 6 0 0 0 0
TLD
5.5
5.5
5.45 5.60 5.40 424,600 0 0 0
TLG
53.3
53.3
53.30 53.50 52.90 126,300 0 0 0
TLH
5.5
5.5
5.51 5.59 5.50 436,200 0 0 0
TLI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
68
68
68 69.50 68 1,300 0 0 0
TMC
8.6
8.6
8.60 8.60 8.50 4,100 0 0 0
TMG
51
51
50 51 50 1,100 0 0 0
TMP
66.8
66.8
66.70 66.80 66.70 600 0 0 0
TMS
49.9
49.9
48.05 49.90 48.05 400 0 0 0
TMT
6.9
6.9
6.97 7.13 6.92 15,700 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 3,100 0 0 0
TN1
11.1
11.1
10.90 11.10 10.90 3,100 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 9.40 800 0 0 0
TNC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TNG
25.6
25.6
25.70 25.80 25.50 1,199,400 0 0 0
TNH
21.3
21.3
21.70 21.70 21.25 507,700 0 0 0
TNI
2.3
2.3
2.29 2.34 2.29 89,600 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 29.20 100 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 4.28 4.15 40,300 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
58.9
58.9
59.70 59.70 57.40 10,500 0 0 0
TOT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
TOW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TPB
18.3
18.3
18.25 18.40 18.05 15,982,800 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TPS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
78.3
78.3
77.40 78.30 77.40 5,100 0 0 0
TRC
40
40
40 41 39.90 135,500 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 100 0 0 0
TRT
8
8
8 8 8 0 0 0 0
TS3
5.2
5.2
5.30 5.30 5.20 7,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.3
45.3
45.80 45.80 44.70 1,300 0 0 0
TSC
3.0
3.0
2.83 2.97 2.81 888,100 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 14.10 100 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
9.97 10.10 9.82 579,000 0 0 0
TTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTD
62
62
62 62 62 400 0 0 0
TTE
18.8
18.8
19 19 18.80 300 0 0 0
TTF
3.4
3.4
3.40 3.48 3.39 554,300 0 0 0
TTG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TTH
3.1
3.1
3 3.30 3 520,700 0 0 0
TTL
7.5
7.5
7.50 7.60 7.50 1,200 0 0 0
TTN
15
15
14.40 15.30 14.30 232,500 0 0 0
TTP
91.2
91.2
91.20 91.20 91.20 100 0 0 0
TTS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.6
21.6
22 22 20.70 25,300 0 0 0
TV2
31
31
31.20 31.50 30.70 172,400 0 0 0
TV3
12.3
12.3
11.80 12.30 11.80 1,100 0 0 0
TV4
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TV6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.1
9.1
9.29 9.29 9.07 106,600 0 0 0
TVC
10.2
10.2
10 10.20 10 362,600 0 0 0
TVD
12.2
12.2
12.30 12.50 12.10 11,600 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
8.8
8.8
8.70 8.90 8.70 317,700 0 0 0
TVS
24.0
24.0
23.95 24.10 23.75 791,700 0 0 0
TVT
16
16
16 16.05 15.60 9,200 0 0 0
TW3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TXM
4.7
4.7
5.10 5.30 4.50 100,200 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
9.4
9.4
9.30 9.40 9.30 700 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
38.50 38.50 38 9,100 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.3
7.3
7.40 7.70 7.20 6,700 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 1,300 0 0 0
VAB
9.4
9.4
9.40 9.50 9.30 65,400 0 0 0
VAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VAV
37.5
37.5
37.50 37.50 37.50 100 0 0 0
VBB
9.8
9.8
9.80 9.80 9.70 1,800 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
11.5
11.5
11.50 11.50 11.50 200 0 0 0
VC1
9.5
9.5
8.60 9.50 8.60 200 0 0 0
VC2
7.7
7.7
7.80 7.80 7.70 23,400 0 0 0
VC3
29
29
28.90 29.10 28.60 466,200 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22.2
22.2
22.20 22.20 22.20 0 0 0 0
VC7
9.2
9.2
8.80 9.40 8.80 377,500 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 6,900 0 0 0
VCA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCB
91
91
90.60 91.90 89.70 1,721,200 0 0 0
VCC
10
10
9.60 10 9.60 4,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
226
226
230 230 219.60 1,500 0 0 0
VCG
18.4
18.4
18.70 18.85 18.30 4,945,200 0 0 0
VCI
34.5
34.5
34.20 34.95 34.10 9,736,200 0 0 0
VCM
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VCP
22.8
22.8
22.50 23 22.10 11,500 0 0 0
VCR
24.8
24.8
24 24.80 24 2,200 0 0 0
VCS
64.2
64.2
64.50 64.70 64.20 122,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
5
5
5 5 5 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VDN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VDP
34
34
34.60 34.60 34 900 0 0 0
VDS
21.3
21.3
20.50 21.50 20.30 3,011,600 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 8,700 0 0 0
VE3
8.7
8.7
9.30 9.30 8.70 700 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
2
1.80 2 1.80 330,400 0 0 0
VEA
44.3
44.3
43.70 44.60 43.40 1,083,500 0 0 0
VEC
8.1
8.1
8.10 8.10 8.10 1,400 0 0 0
VEF
226.2
226.2
225 226.20 220.10 4,100 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
22
22
22 22 22 700 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
70.4
70.4
69.20 70.60 69.20 4,300 0 0 0
VFR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VGC
42.2
42.2
42.20 42.70 42.05 700,900 0 0 0
VGG
41.9
41.9
43 43 41.80 6,600 0 0 0
VGI
67.5
67.5
62 68 62 2,198,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.5
29.5
28.70 29.50 28.70 7,700 0 0 0
VGR
57.6
57.6
56.40 57.80 56.40 1,000 0 0 0
VGS
35.8
35.8
35.50 35.90 35.10 534,400 0 0 0
VGT
14.2
14.2
14.10 14.30 14 984,400 0 0 0
VGV
29.8
29.8
30 30 28.60 12,500 0 0 0
VHC
71.2
71.2
70.10 72 70.10 471,000 0 0 0
VHD
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VHE
3.4
3.4
3.70 3.80 3.40 1,138,000 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.40 1,427,200 0 0 0
VHH
4.2
4.2
4.80 4.80 4.20 700 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
43.9
43.9
44.10 45.15 43.90 12,485,300 0 0 0
VIB
18.3
18.3
18.15 18.30 18.10 2,956,000 0 0 0
VIC
42.7
42.7
42.90 43.30 42.65 2,746,900 0 0 0
VID
5.5
5.5
5.45 5.45 5.45 100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.5
17.5
16.70 17.50 16.10 2,100 0 0 0
VIG
6.8
6.8
6.80 6.90 6.70 83,800 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
13.0
13.0
12.70 13.05 12.55 248,700 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
11.4
11.4
11.35 11.60 11.30 15,519,400 0 0 0
VJC
105.1
105.1
105 105.50 104.20 829,500 0 0 0
VLA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VLB
40.5
40.5
40.20 41.50 39.70 227,100 0 0 0
VLC
19.2
19.2
19.20 19.30 19.10 178,000 0 0 0
VLF
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLG
8.5
8.5
8.30 8.50 8.30 900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
22.50 28.60 22.50 300 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.3
6.3
6.40 6.40 6.30 4,000 0 0 0
VMD
18.4
18.4
18 18.40 18 5,200 0 0 0
VMG
4.5
4.5
4.30 4.50 4.30 19,200 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
22
22
23.70 23.70 22 800 0 0 0
VMT
20.7
20.7
20.70 20.70 20.70 100 0 0 0
VNA
20
20
19 20 19 79,200 0 0 0
VNB
10.9
10.9
10.90 11 10.90 20,800 0 0 0
VNC
40
40
40 40 40 1,200 0 0 0
VND
14.7
14.7
14.60 14.90 14.55 11,496,600 0 0 0
VNE
4.2
4.2
4.19 4.30 4.16 99,000 0 0 0
VNF
10.4
10.4
10.50 10.50 10.40 2,100 0 0 0
VNG
8.2
8.2
8.20 8.20 8.20 200 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 16.45 16.30 4,600 0 0 0
VNM
73.3
73.3
73.60 73.90 73 2,845,300 0 0 0
VNP
11
11
11.30 11.40 11 5,700 0 0 0
VNR
23.8
23.8
23.60 24 23.40 11,300 0 0 0
VNS
10.3
10.3
10.30 10.35 10.30 12,600 0 0 0
VNT
31.7
31.7
31.70 31.70 31.70 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6
6
6 6 6 1,000 0 0 0
VNZ
390
390
390 398 381 6,700 0 0 0
VOC
17.8
17.8
18.50 18.50 17.80 18,800 0 0 0
VOS
15.8
15.8
15.65 15.90 15.55 1,023,800 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.7
18.7
18.65 18.80 18.50 22,132,500 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27.5
27.5
27.50 27.80 27 7,900 0 0 0
VPG
12.9
12.9
12.95 12.95 12.70 300,000 0 0 0
VPH
8.9
8.9
8.88 8.92 8.81 155,000 0 0 0
VPI
57.6
57.6
57.20 57.90 57 1,050,000 0 0 0
VPR
15.4
15.4
16 16.10 15.40 2,900 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
7.9
7.9
8 8.15 7.92 14,200 0 0 0
VRE
19.2
19.2
19.45 19.75 19.15 8,583,000 0 0 0
VRG
25
25
25.80 25.90 25 34,300 0 0 0
VSA
23.5
23.5
23.60 25 23.50 900 0 0 0
VSC
17.2
17.2
16.85 17.30 16.75 2,766,200 0 0 0
VSE
6.6
6.6
6.70 6.70 6.60 4,900 0 0 0
VSF
32
32
31.80 32 31.80 2,400 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.3
50.3
50.30 50.30 50 600 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
19.3
19.3
18.50 19.30 18.50 2,100 0 0 0
VSN
19.2
19.2
19.20 19.20 19.20 0 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
10.3
10.3
10.25 10.30 10.25 3,300 0 0 0
VTC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTD
8
8
7.80 8.10 7.70 170,500 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 500 0 0 0
VTG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTH
7.7
7.7
7.40 7.70 7.40 200 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
61.7
61.7
57 62 57 40,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.95 13 12.80 168,400 0 0 0
VTP
79
79
74.90 79 74.50 1,923,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
21.2
21.2
21.80 22.70 20.80 33,800 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VTV
4.8
4.8
4.70 4.80 4.70 23,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
16.2
16.2
15.30 16.50 15.20 768,000 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
264.90 265 264.90 400 0 0 0
WSB
51.2
51.2
51.20 51.20 51.20 0 0 0 0
WSS
4.8
4.8
4.80 4.90 4.80 900 0 0 0
WTC
13
13
13 13 12.90 3,900 0 0 0
X20
10
10
9.70 10 9.70 2,100 0 0 0
X26
22.4
22.4
22.40 22.40 22.40 100 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
7
7.30 7.40 7 3,500 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
XMP
16.7
16.7
16.70 16.70 16.70 400 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 0 0 0 0
YEG
9.3
9.3
9.15 9.35 9.13 658,600 0 0 0
YTC
34
34
34 34 32 2,000 0 0 0
^HASTC
233.0
233.0
232.30 233.67 229.66 57,319,132 0 0 0
^UPCOM
93.5
93.5
93.12 93.47 92.89 56,373,946 0 0 0
^VN30
1,310.9
1,310.9
0 0 1,296.58 233,293,900 0 0 0
^VNINDEX
1,264.9
1,264.9
1,261.23 1,271.77 1,257.93 598,374,612 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |