DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/10/2024

NGÀY: [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 04/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (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 10/10/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.4
33.4
33.40 33.40 33.40 0 0 0 0
AAA
9.6
9.6
9.58 9.64 9.54 1,639,500 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 726,800 0 0 0
AAM
7.4
7.4
7.45 7.45 7.07 6,100 0 0 0
AAS
7.3
7.3
7.40 7.40 7.20 105,900 0 0 0
AAT
3.5
3.5
3.45 3.66 3.45 44,200 0 0 0
AAV
5.7
5.7
5.90 5.90 5.70 286,200 0 0 0
ABB
7.9
7.9
7.80 7.90 7.80 1,051,100 0 0 0
ABC
10.3
10.3
10.50 10.60 10.30 8,200 0 0 0
ABI
25.8
25.8
25.20 26 25.20 234,400 0 0 0
ABR
14.9
14.9
14.85 14.85 14.85 500 0 0 0
ABS
4.1
4.1
4.15 4.20 4.10 130,400 0 0 0
ABT
40
40
40 40 40 100 0 0 0
ABW
8.9
8.9
8.90 8.90 8.70 93,500 0 0 0
ACB
26.2
26.2
26.40 26.50 26.05 9,079,400 0 0 0
ACC
14.2
14.2
14.85 14.85 14.15 71,400 0 0 0
ACE
35.9
35.9
36.30 36.30 35.90 7,400 0 0 0
ACL
11.8
11.8
11.90 11.90 11.75 12,900 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 6.10 200 0 0 0
ACV
108
108
109 110.70 106.10 147,200 0 0 0
ADC
21
21
21 21 21 0 0 0 0
ADG
11.8
11.8
11.95 11.95 11.75 2,300 0 0 0
ADS
10.1
10.1
10.25 10.30 10.10 88,200 0 0 0
AFX
7.6
7.6
7.70 7.80 7.50 13,700 0 0 0
AG1
9.1
9.1
9.90 9.90 9.10 600 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
15.9
15.9
16 16.05 15.85 274,900 0 0 0
AGM
3.8
3.8
3.77 3.95 3.77 154,300 0 0 0
AGP
39.5
39.5
39.90 39.90 39.50 4,600 0 0 0
AGR
18.4
18.4
18.60 18.75 18.35 791,000 0 0 0
AGX
73
73
71 73 71 1,000 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
13.3
13.3
13.70 13.70 12.30 1,900 0 0 0
ALV
6
6
5.90 6.10 5.90 15,300 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.5
5.5
5.50 5.50 5.50 0 0 0 0
AMP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AMS
10
10
10 10.20 9.70 233,600 0 0 0
AMV
2.2
2.2
2.40 2.40 2.20 1,869,300 0 0 0
ANT
18.4
18.4
18.40 18.40 18.30 16,000 0 0 0
ANV
33.7
33.7
34 34 33.65 583,600 0 0 0
APF
58.9
58.9
59 59 58.80 11,600 0 0 0
APG
10.1
10.1
9.85 10.25 9.85 422,900 0 0 0
APH
6.4
6.4
6.43 6.45 6.28 614,500 0 0 0
API
8.2
8.2
8.20 8.40 8.10 716,300 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
APP
7.5
7.5
7.50 7.50 6.60 98,600 0 0 0
APS
7.1
7.1
7.10 7.20 7 586,300 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
25.5
25.5
25.50 25.50 25.50 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.2
19.2
19.05 19.20 19.05 300 0 0 0
ASM
9.1
9.1
9.15 9.18 9.10 617,200 0 0 0
ASP
4.0
4.0
4.03 4.03 3.96 67,800 0 0 0
AST
56.7
56.7
56.50 56.80 55.80 3,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ATS
14.6
14.6
14.60 14.60 14.60 2,300 0 0 0
AVC
57.9
57.9
55.90 57.90 55.90 700 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
12
12
12.10 12.20 12 4,800 0 0 0
BAF
22.5
22.5
22.70 22.75 22.25 2,967,400 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38.5
38.5
38.10 38.50 38.10 600 0 0 0
BBC
48.6
48.6
48.55 48.55 48.55 0 0 0 0
BBH
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BBM
11
11
10.10 11 10.10 400 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
14.2
14.2
15 15 14.20 4,100 0 0 0
BCA
12
12
12.20 12.30 12 14,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8.20 7.80 220,500 0 0 0
BCE
5.7
5.7
5.67 5.70 5.64 4,300 0 0 0
BCF
38
38
38 38 38 3,700 0 0 0
BCG
6.4
6.4
6.40 6.47 6.37 2,747,100 0 0 0
BCM
68.3
68.3
68.40 68.80 68.30 243,800 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
5.6
5.6
5.70 5.80 5.50 1,079,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
35.10 35.20 35 2,700 0 0 0
BDT
7.7
7.7
8 8 7.40 106,500 0 0 0
BDW
25
25
25 25 25 0 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
40.9
40.9
41.05 41.45 40.80 168,000 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21
21
21 21 21 0 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BIC
31.2
31.2
31.45 31.60 30.65 152,400 0 0 0
BID
49.8
49.8
49.95 49.95 49.40 2,650,400 0 0 0
BIG
8.1
8.1
8.20 8.50 8.10 37,300 0 0 0
BIO
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.5
3.5
3.50 3.52 3.48 33,100 0 0 0
BLI
9.7
9.7
9.40 9.90 9.40 39,700 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41
41
40.50 41.10 40.50 1,600 0 0 0
BMC
22.2
22.2
22.45 22.45 21.90 94,500 0 0 0
BMD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BMF
10.1
10.1
10.20 10.20 10.10 1,100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.4
21.4
21.50 21.65 21.30 72,600 0 0 0
BMJ
9
9
9.30 9.30 9 11,500 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
119.9
119.9
121.60 121.70 118.70 178,700 0 0 0
BMS
9.4
9.4
9.70 9.70 9.40 36,300 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.9
11.9
12 12.10 11.80 25,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.4
2.4
2.50 2.60 2.40 83,700 0 0 0
BPC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12.8
12.8
12.90 12.95 12.80 15,300 0 0 0
BRR
18.5
18.5
18.60 19.40 18.50 300 0 0 0
BRS
24
24
24 24 22 1,400 0 0 0
BSA
22.3
22.3
22.30 22.30 22.20 9,200 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 200 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
50.7
50.7
51.80 51.80 50.70 627,300 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
BSP
10.1
10.1
10 10.10 10 400 0 0 0
BSQ
20.5
20.5
20.50 20.50 20.50 400 0 0 0
BSR
24.3
24.3
24.20 24.40 24.10 5,690,400 0 0 0
BST
16
16
16 16 16 400 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BTH
29.7
29.7
29.70 29.70 29.70 100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 700 0 0 0
BTP
12.7
12.7
12.90 12.95 12.70 12,300 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 3,700 0 0 0
BTT
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BVB
11.9
11.9
11.80 12 11.80 3,667,300 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.9
43.9
43.25 43.95 43.25 901,300 0 0 0
BVL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BVS
40.5
40.5
41.30 41.60 40.50 505,300 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.3
45.3
45.20 45.40 44.85 171,300 0 0 0
BWS
34.4
34.4
34.30 34.50 34.30 17,600 0 0 0
BXH
15.1
15.1
15 15.10 15 200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.4
17.4
17.40 17.40 17.40 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.7
17.7
17.50 17.70 17.50 12,400 0 0 0
C47
6.2
6.2
6.10 6.15 6.05 68,800 0 0 0
C4G
8.8
8.8
8.80 8.90 8.70 187,700 0 0 0
C69
7.6
7.6
7.70 7.70 7.50 307,100 0 0 0
C92
3.7
3.7
3.70 3.70 3.60 7,500 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 1,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.60 7.70 7.60 2,900 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
48.9
48.9
48 48.90 48 104,200 0 0 0
CAR
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAT
18.9
18.9
19.40 19.40 18.90 300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CBS
35.1
35.1
35.20 35.20 34.70 10,000 0 0 0
CC1
14.4
14.4
14.40 14.60 14.40 4,100 0 0 0
CC4
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
20.1
20.1
20.50 20.50 20.05 3,000 0 0 0
CCL
9.0
9.0
9.14 9.15 9 267,000 0 0 0
CCM
48.5
48.5
48.50 48.50 48.50 200 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.4
13.4
13.40 13.40 13.40 1,300 0 0 0
CCT
13
13
13 13 13 8,800 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.3
17.3
17.30 17.30 17.15 289,900 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CDN
29
29
28.80 29.30 28.80 6,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
12.1
12.1
12.10 12.10 12.10 200 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.2
15.2
15.40 15.60 15.20 2,327,600 0 0 0
CET
5.1
5.1
4.90 5.10 4.90 11,400 0 0 0
CFM
9
9
7.30 9 7.30 7,400 0 0 0
CFV
24.1
24.1
24.10 24.10 24.10 100 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CHP
32.8
32.8
32.70 32.80 32.70 26,200 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CI5
6.3
6.3
6.80 6.80 6.10 500 0 0 0
CIA
10
10
10.30 10.30 9.70 8,800 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.35 5.46 5.33 131,600 0 0 0
CII
15.3
15.3
15.45 15.50 15.30 1,614,000 0 0 0
CIP
3.2
3.2
3 3.30 3 1,700 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
43
43
42.70 43 42.70 1,400 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 100 0 0 0
CKG
26.5
26.5
26.60 27.50 26.05 475,300 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
44.2
44.2
44.15 44.50 44.15 4,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.90 22.90 22.70 9,800 0 0 0
CLL
38.5
38.5
38.45 38.45 38.45 100 0 0 0
CLM
75.8
75.8
75.80 75.80 75.80 1,000 0 0 0
CLW
46
46
46.30 46.30 46 5,200 0 0 0
CLX
15.2
15.2
15.40 15.40 15.20 21,700 0 0 0
CMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CMD
21.5
21.5
21.60 21.60 21.30 3,400 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
53.5
53.5
51.50 53.80 51.20 2,911,400 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
9.3
9.3
9.20 9.40 9.20 108,900 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
10.8
10.8
10.80 11 10.70 91,100 0 0 0
CMT
13.4
13.4
13.30 13.60 13.30 6,800 0 0 0
CMV
9.4
9.4
9.39 9.39 9.39 0 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CMX
8.0
8.0
8.04 8.05 8 240,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CNG
36.5
36.5
35.60 36.90 35.60 684,000 0 0 0
CNN
47
47
47 47 47 600 0 0 0
CNT
14.9
14.9
14.80 14.90 14.80 9,300 0 0 0
COM
28.5
28.5
30 30.25 28.30 1,400 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CPC
18
18
18.10 18.10 18 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
28
28
27.30 28 27.30 1,000 0 0 0
CQT
8.2
8.2
9.10 9.10 8.20 3,400 0 0 0
CRC
6.9
6.9
6.90 6.95 6.81 125,300 0 0 0
CRE
6.8
6.8
6.79 6.80 6.72 150,800 0 0 0
CSC
28
28
28.20 28.20 28 32,700 0 0 0
CSI
29.8
29.8
30 30.40 29.80 38,200 0 0 0
CSM
11.6
11.6
11.55 11.65 11.40 151,900 0 0 0
CST
25.1
25.1
25.10 25.50 25 35,900 0 0 0
CSV
37.8
37.8
37.75 38.10 37.65 824,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.9
61.9
62.60 62.60 61.80 347,000 0 0 0
CTF
30.0
30.0
30.60 30.80 29.95 177,700 0 0 0
CTG
36.2
36.2
36.45 36.65 36.05 6,226,000 0 0 0
CTI
16.2
16.2
16.15 16.20 16 475,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
33 37.40 33 491,500 0 0 0
CTR
133.2
133.2
133.50 133.80 131.80 317,600 0 0 0
CTS
40
40
40.60 40.60 39.95 801,800 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 100 0 0 0
CTW
31.2
31.2
31.20 31.20 31.20 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.4
27.4
25.50 27.35 25.50 700 0 0 0
CX8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CYC
3.4
3.4
3.40 3.40 3.40 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
45.7
45.7
45.80 46 44.80 882,400 0 0 0
DAC
5
5
5 5 5 0 0 0 0
DAD
19.5
19.5
19 19.50 19 2,800 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 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 3.20 3.15 40,400 0 0 0
DAN
30
30
30 30 30 0 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 7.99 100 0 0 0
DBC
30.2
30.2
30.40 30.45 30.10 7,234,300 0 0 0
DBD
47
47
48.90 49.55 47 338,200 0 0 0
DBM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DC2
7.7
7.7
7.10 7.70 7.10 500 0 0 0
DC4
10.8
10.8
10.95 10.95 10.80 131,400 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.4
25.4
25.20 25.45 24.50 246,100 0 0 0
DCM
37.8
37.8
38.25 38.55 37.80 2,653,000 0 0 0
DCR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.8
2.8
2.70 2.80 2.70 115,500 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.7
7.7
7.80 7.80 7.70 3,900 0 0 0
DDV
16.7
16.7
16.90 17 16.70 316,000 0 0 0
DFC
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DFF
2.2
2.2
2.20 2.20 2 323,700 0 0 0
DGC
115.8
115.8
115.10 118.30 115.10 3,358,900 0 0 0
DGT
6.6
6.6
6.70 6.70 6.50 219,200 0 0 0
DGW
45.3
45.3
46 46 45.20 926,400 0 0 0
DHA
40.2
40.2
40.40 40.45 40.15 57,900 0 0 0
DHB
8.6
8.6
8.60 8.60 8.50 13,700 0 0 0
DHC
37.2
37.2
37.45 37.45 37.15 87,900 0 0 0
DHD
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHG
107.5
107.5
107.10 107.80 106.90 17,700 0 0 0
DHM
8.6
8.6
8.67 8.70 8.36 23,800 0 0 0
DHN
23.9
23.9
23.90 23.90 23.90 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 300 0 0 0
DHT
70.4
70.4
70.40 70.40 68.70 50,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.40 4.40 3.90 16,400 0 0 0
DIG
21.4
21.4
21.60 21.75 21.30 5,787,500 0 0 0
DIH
15.3
15.3
14.90 15.30 14.60 800 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.9
6.9
6.70 6.90 6.60 1,116,400 0 0 0
DLD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DLG
1.8
1.8
1.83 1.85 1.82 524,600 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
22
22
22 22 22 0 0 0 0
DMC
67
67
67.10 67.10 67 900 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
7.8
7.8
7.80 7.80 7.80 200 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
59
59
59 59 59 0 0 0 0
DND
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DNE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNH
55
55
55 55 55 0 0 0 0
DNL
29.8
29.8
29.80 29.80 29.80 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
21.3
21.3
22.80 22.80 21.30 700 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
33.6
33.6
34 34 33.60 3,000 0 0 0
DOC
11
11
11 11 11 0 0 0 0
DOP
14
14
14 14 14 4,000 0 0 0
DP1
37
37
37.30 37.30 37 1,300 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
61.2
61.2
61.50 61.50 60.50 49,800 0 0 0
DPG
54
54
54.60 54.90 53.50 718,300 0 0 0
DPH
49.1
49.1
49.10 49.10 49.10 0 0 0 0
DPM
34.9
34.9
35.15 35.55 34.90 2,497,700 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.0
43.0
43.55 43.60 42.95 455,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.3
13.3
13.45 13.45 13.30 5,500 0 0 0
DRC
29.1
29.1
29.50 29.55 29 665,400 0 0 0
DRG
8
8
8 8 8 5,800 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.7
11.7
12.10 12.10 11.50 546,500 0 0 0
DRL
61.6
61.6
61.60 61.60 61.60 4,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DSC
23.5
23.5
23.60 23.70 23.30 132,800 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
55
55
55 55 55 2,700 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.1
3.1
3.20 3.30 3.10 34,500 0 0 0
DTA
3.8
3.8
3.93 3.93 3.82 7,000 0 0 0
DTB
12.2
12.2
12.20 12.20 12.20 100 0 0 0
DTC
4.6
4.6
4.50 4.60 4.40 600 0 0 0
DTD
25.2
25.2
25.30 25.50 25.10 227,300 0 0 0
DTE
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 5,400 0 0 0
DTK
12.4
12.4
12 12.40 12 800 0 0 0
DTL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DTP
162
162
162 162 162 200 0 0 0
DTT
16.7
16.7
16.65 16.65 16.65 100 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
9
9
9 9 9 400 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.5
9.5
9.50 9.60 9.50 146,900 0 0 0
DVN
23
23
23 23.30 23 53,900 0 0 0
DVP
74
74
74.30 75.20 73.90 63,400 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 2,800 0 0 0
DWS
15
15
15 15 15 100 0 0 0
DXG
15.2
15.2
15.60 15.60 15.20 6,373,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.9
11.9
11.70 11.90 11.60 281,900 0 0 0
DXS
5.7
5.7
5.68 5.68 5.62 407,700 0 0 0
DXV
3.8
3.8
3.78 3.78 3.78 300 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
6.3
6.3
6.20 6.30 6.20 3,900 0 0 0
EBS
10.8
10.8
10.80 10.80 10.80 9,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.9
18.9
19.40 19.40 18.85 6,386,700 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
27.7
27.7
27.80 27.80 27.30 4,100 0 0 0
EIN
3
3
2.90 3 2.90 8,100 0 0 0
ELC
25.1
25.1
24.60 25.20 24.50 963,600 0 0 0
EME
25.3
25.3
25.30 25.30 25.30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
11
11
11 11.20 11 31,200 0 0 0
EVF
12
12
11.75 12.15 11.75 6,228,500 0 0 0
EVG
6.7
6.7
6.81 6.84 6.70 1,060,300 0 0 0
EVS
6.5
6.5
6.60 6.60 6.50 53,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.30 3.30 3.27 4,100 0 0 0
FCN
13.2
13.2
13 13.25 13 227,200 0 0 0
FCS
9
9
9 9 9 0 0 0 0
FDC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
37.8
37.8
37.80 37.80 37.80 1,300 0 0 0
FIC
14.6
14.6
14.70 14.70 14.30 2,700 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
6.1
6.1
6.10 6.18 6 322,500 0 0 0
FIT
4.3
4.3
4.28 4.35 4.26 286,900 0 0 0
FMC
47.5
47.5
47.35 47.95 47.30 52,700 0 0 0
FOC
85.5
85.5
84.90 88 84.80 39,500 0 0 0
FOX
91
91
87.20 92.50 87.20 164,800 0 0 0
FPT
141.7
141.7
135.80 142 135.80 9,952,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
179.5
179.5
177 181 175.60 755,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
45
45
45 45 45 300 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
44.3
44.3
44.50 45.05 44.30 1,582,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.9
6.9
6.90 7 6.90 106,500 0 0 0
GAS
73.3
73.3
73.20 73.60 72.50 1,046,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.3
22.3
22 22.30 22 1,600 0 0 0
GDA
28.4
28.4
28.60 29.10 28.30 277,800 0 0 0
GDT
27.9
27.9
28 28.30 27.70 4,000 0 0 0
GDW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
GEE
32.6
32.6
32.50 32.60 32.50 3,100 0 0 0
GEG
11.7
11.7
11.65 11.70 11.60 386,400 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.2
21.2
21.15 21.20 21 4,491,800 0 0 0
GGG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
30
30
29.80 30.20 29.80 26,400 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 300 0 0 0
GIL
29.4
29.4
29.45 29.60 29.30 214,000 0 0 0
GKM
9.2
9.2
9.50 10.10 9 599,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
7
7
7 7 7 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8.1
8.1
7.90 8.09 7.90 300 0 0 0
GMD
76.6
76.6
75.70 76.70 75.70 609,100 0 0 0
GMH
8.2
8.2
8.10 8.16 8.05 6,300 0 0 0
GMX
18.5
18.5
18.50 18.50 18.50 0 0 0 0
GND
26.6
26.6
26.60 26.60 26.60 100 0 0 0
GPC
4
4
4 4.10 3.90 157,700 0 0 0
GSM
21.3
21.3
21 21.40 21 10,900 0 0 0
GSP
12.9
12.9
13 13 12.85 41,000 0 0 0
GTA
10.5
10.5
10.45 10.45 10.45 2,500 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10
10
10 10 10 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.7
35.7
35.80 36.15 35.65 2,462,700 0 0 0
GVT
78
78
78 78 78 2,000 0 0 0
H11
5.3
5.3
6.50 6.60 5.30 13,700 0 0 0
HAC
11
11
10.70 11 10.70 400 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
12.9
12.9
14.40 14.40 12.80 2,500 0 0 0
HAG
11
11
11.15 11.35 11 7,196,100 0 0 0
HAH
42.0
42.0
42.40 42.45 41.75 2,663,900 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.6
10.6
10.80 10.80 10.30 12,800 0 0 0
HAP
4.3
4.3
4.21 4.30 4.17 136,700 0 0 0
HAR
3.5
3.5
3.54 3.56 3.48 121,400 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
42
42
42 42 42 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 900 0 0 0
HAX
16.3
16.3
16.40 16.55 16.25 354,000 0 0 0
HBC
5.1
5.1
5.10 5.20 5 564,600 0 0 0
HBD
18
18
18 18 18 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
7.9
7.9
7.90 8 7.80 53,200 0 0 0
HC1
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HC3
26.5
26.5
27 27 26.50 1,400 0 0 0
HCB
26.4
26.4
26.40 26.40 26.40 700 0 0 0
HCC
11.7
11.7
11.70 11.70 11.70 2,300 0 0 0
HCD
9.9
9.9
9.92 9.92 9.85 209,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.4
30.4
30.85 31.05 30.40 7,362,200 0 0 0
HCT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HD2
18.5
18.5
19.90 19.90 18.50 2,700 0 0 0
HD6
13.9
13.9
14.30 14.30 13.80 15,600 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.9
3.9
3.70 3.90 3.70 1,800 0 0 0
HDB
27.5
27.5
27.10 27.55 27.10 10,627,400 0 0 0
HDC
25.2
25.2
25.60 25.65 25.20 1,046,300 0 0 0
HDG
27.6
27.6
27.95 28 27.50 1,615,800 0 0 0
HDM
33.2
33.2
33.40 33.40 33.10 13,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
18
18
18 18 18 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14
14
14 14 14 100 0 0 0
HEC
58
58
58.50 58.50 58 1,000 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HFC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
80
80
80 80 80 100 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
115.5
115.5
115.50 115.50 115.50 0 0 0 0
HHN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHP
9.3
9.3
9.20 9.30 9.20 197,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.0
8.0
8.11 8.11 7.90 1,336,700 0 0 0
HHV
12.0
12.0
12.10 12.20 11.95 2,871,700 0 0 0
HID
2.7
2.7
2.74 2.77 2.72 44,600 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.8
4.8
4.78 4.82 4.74 78,800 0 0 0
HIO
11
11
10.90 11.10 10.80 137,100 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.8
8.8
8.80 8.80 8.80 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
305
305
305 305 305 0 0 0 0
HLC
12.4
12.4
12.20 12.40 12.10 2,300 0 0 0
HLD
26.8
26.8
26.90 26.90 26.70 32,000 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
11
11
11.10 11.30 10.95 11,800 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HMR
13.9
13.9
13.20 14.30 12.90 32,000 0 0 0
HMS
30.3
30.3
30.40 30.40 30.30 300 0 0 0
HNB
13.4
13.4
13.30 13.40 13.30 400 0 0 0
HND
13.8
13.8
13.50 13.80 13.50 1,200 0 0 0
HNF
26
26
26.50 26.50 26 1,900 0 0 0
HNG
4.6
4.6
4.70 4.80 4.60 1,978,500 0 0 0
HNI
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HNM
8.8
8.8
8.80 8.90 8.80 78,000 0 0 0
HNP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 6,700 0 0 0
HPB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPD
22.7
22.7
25 25 22.70 1,800 0 0 0
HPG
27.3
27.3
27.60 27.70 27.25 23,823,900 0 0 0
HPH
16
16
16 16 16 0 0 0 0
HPI
14.1
14.1
14.10 20.80 14.10 900 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
73.9
73.9
73.90 73.90 72.50 2,600 0 0 0
HPT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPW
19
19
19 19 19 5,900 0 0 0
HPX
4.9
4.9
4.99 4.99 4.91 1,067,600 0 0 0
HQC
3.3
3.3
3.32 3.35 3.31 1,013,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
14.5
14.5
14.50 14.60 14.30 43,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.9
20.9
21.40 21.55 20.90 11,533,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.48 4.48 4.43 28,300 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 54,500 0 0 0
HT1
11.6
11.6
11.80 11.85 11.60 380,100 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4
4
4 4 3.90 4,700 0 0 0
HTG
45
45
44.80 45.20 44.50 17,100 0 0 0
HTI
16
16
16.05 16.05 16 1,800 0 0 0
HTL
22.1
22.1
21.65 22.80 21.65 2,000 0 0 0
HTM
9.9
9.9
9.50 9.90 9.50 200 0 0 0
HTN
8.2
8.2
8.34 8.34 8.17 612,300 0 0 0
HTP
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HU1
6.5
6.5
6.45 6.45 6.45 100 0 0 0
HU4
11.9
11.9
12.40 12.40 11.90 5,100 0 0 0
HU6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HUB
17.6
17.6
17.60 17.60 17.55 33,900 0 0 0
HUG
34.7
34.7
34.70 34.70 34.70 100 0 0 0
HUT
16.5
16.5
16.40 16.60 16.30 2,389,200 0 0 0
HVA
6.7
6.7
6.60 6.80 6.60 294,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.26 8.35 8.25 228,900 0 0 0
HVN
21.2
21.2
21.10 21.45 21.05 950,200 0 0 0
HVT
92.5
92.5
92 92.90 91.50 12,800 0 0 0
HVX
2.5
2.5
2.56 2.56 2.54 32,900 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
31.2
31.2
31.20 31.20 31.20 0 0 0 0
ICF
4.5
4.5
4 4.50 4 8,500 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
46.8
46.8
47 47 46.80 400 0 0 0
ICT
11.7
11.7
11.65 11.75 11.50 43,300 0 0 0
IDC
56.4
56.4
50.80 56.80 50.80 790,600 0 0 0
IDI
9.2
9.2
9.17 9.23 9.15 591,400 0 0 0
IDJ
6.3
6.3
6.30 6.40 6.20 407,100 0 0 0
IDP
232.5
232.5
232.50 232.50 232.50 0 0 0 0
IDV
37.6
37.6
37.50 37.60 37.50 10,000 0 0 0
IFS
28.5
28.5
28.50 28.60 28.50 1,300 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.7
13.7
13.55 13.75 13.45 1,854,900 0 0 0
ILA
4.4
4.4
4.50 4.50 4.40 50,600 0 0 0
ILB
32.7
32.7
32.50 32.65 32.50 900 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ILS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
48
48
47.10 49.90 47.05 58,000 0 0 0
IN4
23.5
23.5
23.50 23.50 23.50 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
54.3
54.3
54 54.30 54 3,000 0 0 0
IPA
13.5
13.5
13.30 13.60 13.10 548,600 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
25
26 26 25 2,100 0 0 0
IST
36
36
32.10 36 32.10 400 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.0
11.0
11.10 11.15 10.85 116,000 0 0 0
ITD
12.6
12.6
12.55 13.20 12.50 370,300 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 124,400 0 0 0
ITS
3.9
3.9
3.70 3.90 3.70 500 0 0 0
IVS
10
10
10 10 9.90 10,300 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.30 3.31 3.28 191,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.9
27.9
28.50 28.50 27.80 3,040,500 0 0 0
KCB
7.9
7.9
8.10 8.10 6.80 7,700 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KDC
50.9
50.9
50.90 51 50.60 596,100 0 0 0
KDH
37.5
37.5
37.75 37.85 37.50 1,405,000 0 0 0
KDM
16.4
16.4
16 16.40 16 31,000 0 0 0
KGM
7.2
7.2
7.20 7.20 7.10 7,900 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.2
5.2
5.19 5.23 5.17 2,023,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
10 10.05 9.70 97,700 0 0 0
KHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KHW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
KIP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KKC
4.8
4.8
4.80 4.80 4.80 1,600 0 0 0
KLB
12.9
12.9
13.30 13.30 12.90 26,600 0 0 0
KMR
3.2
3.2
3.20 3.26 3.18 17,300 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
38.2
38.2
38.20 38.30 38 359,500 0 0 0
KPF
1.8
1.8
1.88 1.91 1.81 197,000 0 0 0
KSB
19.0
19.0
19.25 19.30 18.90 761,200 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 3,600 0 0 0
KSF
40.6
40.6
40.60 40.70 40.50 20,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.40 3.40 3.20 79,100 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
44.5
44.5
44.50 44.50 44.20 1,300 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
25.8
25.8
25.80 25.80 25.80 0 0 0 0
L12
4
4
4 4 4 0 0 0 0
L14
28.9
28.9
28.90 29.30 28.80 34,000 0 0 0
L18
35
35
35 35.50 34.50 22,700 0 0 0
L40
29.7
29.7
29.70 29.70 29.70 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.3
3.3
3.10 3.30 3.10 18,300 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
16.8
16.8
16.90 16.90 16.50 6,000 0 0 0
LAI
34.2
34.2
33.50 34.40 33.50 14,200 0 0 0
LAS
22
22
21.90 22.20 21.90 318,600 0 0 0
LAW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21.5
21.5
21 21.50 21 11,600 0 0 0
LBM
27.5
27.5
27.55 27.65 27 6,500 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.90 11 10.80 1,454,300 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
2.0
2.0
1.97 1.98 1.94 1,083,800 0 0 0
LDP
16.2
16.2
15.40 16.20 15.40 21,000 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.3
7.3
6.90 7.30 6.90 2,300 0 0 0
LGC
60
60
60 60 60 2,800 0 0 0
LGL
2.5
2.5
2.51 2.51 2.47 13,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
73.8
73.8
74 74.50 73 6,900 0 0 0
LHG
36.6
36.6
36.80 36.80 36.30 151,600 0 0 0
LIC
24.6
24.6
25.50 25.50 24.50 7,600 0 0 0
LIG
3.1
3.1
3.10 3.20 3.10 601,700 0 0 0
LIX
34.1
34.1
34.15 34.20 34 29,900 0 0 0
LKW
30
30
30 30 29.50 700 0 0 0
LLM
13.3
13.3
13.50 13.50 13.30 1,300 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14
14
14 14 14 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.3
33.3
33.80 34.25 33.20 4,578,700 0 0 0
LPT
6.9
6.9
6.90 6.90 6.90 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
8.40 9.20 8.40 13,500 0 0 0
LSS
12.2
12.2
12.20 12.25 12.10 213,000 0 0 0
LTC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LTG
9.9
9.9
11.50 11.50 9.90 3,596,100 0 0 0
M10
23.8
23.8
23.80 23.80 23.80 100 0 0 0
MA1
55
55
55 55 54.90 4,800 0 0 0
MAC
24
24
24.80 25.90 23.50 217,700 0 0 0
MAS
33.2
33.2
33.20 33.20 33.20 100 0 0 0
MBB
25.5
25.5
25.70 25.95 25.50 12,327,300 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 418,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.5
29.5
27.10 30.40 27.10 5,922,500 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MCH
200
200
198.50 200 198 49,600 0 0 0
MCM
36.7
36.7
37 37 36.70 7,900 0 0 0
MCO
13.3
13.3
13.50 13.90 12.80 64,400 0 0 0
MCP
28.2
28.2
28.50 28.50 28.20 5,500 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.20 10.20 10.20 4,400 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MDG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MED
26.1
26.1
26.10 26.10 26.10 0 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
29.3
29.3
29.50 29.80 29.20 40,900 0 0 0
MGC
6.1
6.1
6.20 6.20 5.90 9,100 0 0 0
MGG
29.5
29.5
29.50 29.50 29.50 100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
33.8
33.8
35.60 35.60 33.80 400 0 0 0
MHC
7.0
7.0
7.02 7.10 7.02 16,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14 14 14 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17.1
17.1
16.95 17.10 16.95 456,200 0 0 0
MKP
28.5
28.5
29.50 29.50 28.50 900 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 600 0 0 0
MML
24.9
24.9
24.70 25 24.70 13,900 0 0 0
MNB
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.80 15.80 15.60 41,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
6
6
6 6 6 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20
20
19.60 20 19.60 600 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
12.7
12.7
13 13.10 12.70 21,014,000 0 0 0
MSH
45.2
45.2
45.50 45.60 45 150,300 0 0 0
MSN
80
80
78 80.50 77.90 19,870,800 0 0 0
MSR
12.6
12.6
12.40 12.80 12.30 383,000 0 0 0
MST
5.7
5.7
5.40 5.70 5.40 2,324,600 0 0 0
MTA
4.5
4.5
4.50 4.50 4.40 2,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
MTG
7.9
7.9
7 7.90 7 2,100 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.1
6.1
5.50 6.50 5.50 22,300 0 0 0
MTP
12
12
12 12 12 200 0 0 0
MTS
9
9
9 9 9 500 0 0 0
MTV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
MVB
19.6
19.6
19.60 19.60 19.60 0 0 0 0
MVC
8.1
8.1
7.90 8.10 7.90 5,100 0 0 0
MVN
35.1
35.1
35.10 35.10 35.10 4,300 0 0 0
MWG
65
65
64.50 65.40 64.10 8,668,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
21
21
21 21.45 20.90 242,400 0 0 0
NAG
11.2
11.2
11.10 11.30 11 590,900 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
27.4
27.4
27.50 27.50 27.40 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
19
19
19 19 19 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.5
23.5
23 23.70 22.90 19,700 0 0 0
NBC
10.9
10.9
11 11.20 10.90 11,500 0 0 0
NBE
12.2
12.2
12.30 12.30 12.20 13,000 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NBW
30.6
30.6
30.60 30.60 30.60 100 0 0 0
NCG
9
9
9 9 9 4,200 0 0 0
NCS
26.8
26.8
26.70 26.80 26.70 1,300 0 0 0
NCT
115.8
115.8
119 119 115.80 4,500 0 0 0
ND2
34.8
34.8
34.90 34.90 34.80 900 0 0 0
NDC
155
155
165.90 182.90 155 3,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9.10 9.10 9 68,600 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6
6
6 6 6 3,100 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.5
5.5
5.50 5.50 5.50 200 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 62,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
92.5
92.5
88.40 92.50 88.40 1,100 0 0 0
NFC
16
16
16 16 16 800 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.0
24.0
24.35 24.35 23.90 237,100 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.6
14.6
14.55 14.60 14.50 143,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
10.60 11.10 10.60 1,900 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
17.1
17.1
17.10 17.10 17.10 4,600 0 0 0
NKG
21.7
21.7
22.25 22.30 21.70 5,096,900 0 0 0
NLG
40.2
40.2
40.55 40.75 40.15 896,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
22.30 22.30 21.50 23,800 0 0 0
NNT
62
62
56.90 62 56.90 2,000 0 0 0
NO1
9.2
9.2
9.20 9.30 9.11 275,500 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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
3.1
3.1
3.20 3.20 3.10 189,000 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 100 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 100 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.1
5.1
5.10 5.10 5.10 6,500 0 0 0
NSL
17.6
17.6
17.60 17.60 17.60 100 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
19.6
19.6
19.70 19.80 19.60 127,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
197
197
196.60 199.90 194.70 14,100 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NTH
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NTL
21.6
21.6
21.05 21.75 20.90 5,615,700 0 0 0
NTP
60.4
60.4
61 61.60 60.40 168,600 0 0 0
NTT
8
8
8 8 8 500 0 0 0
NTW
17
17
17 17 17 500 0 0 0
NUE
9.4
9.4
9.40 9.40 9.10 1,700 0 0 0
NVB
9
9
9.20 9.20 9 98,000 0 0 0
NVL
10.8
10.8
10.80 10.90 10.75 4,117,700 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8 8 7.92 7,600 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
4.3
4.3
4.60 4.60 4.30 1,300 0 0 0
OCB
12.4
12.4
12.75 12.75 12.40 7,229,700 0 0 0
OCH
5.7
5.7
5.60 5.70 5.50 15,100 0 0 0
ODE
44.3
44.3
44.40 44.70 44.20 20,800 0 0 0
OGC
3.9
3.9
3.92 3.95 3.90 129,100 0 0 0
OIL
12.7
12.7
12.90 13 12.70 960,600 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 1,600 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.0
24.0
23.80 23.95 23.80 24,500 0 0 0
ORS
14.1
14.1
14.10 14.30 13.85 9,856,600 0 0 0
PAC
41.4
41.4
41.40 41.40 40 74,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.5
24.5
24 24.80 23.90 3,702,900 0 0 0
PAP
24.1
24.1
24.10 24.10 24.10 0 0 0 0
PAS
3.5
3.5
3.40 3.50 3.40 74,300 0 0 0
PAT
88
88
87.80 88.50 87.50 4,000 0 0 0
PBC
6.8
6.8
6.80 6.90 6.70 22,400 0 0 0
PBP
13.6
13.6
13.60 13.90 13.30 7,000 0 0 0
PBT
12.4
12.4
9.50 12.40 9.50 700 0 0 0
PC1
28.2
28.2
28.10 28.25 28.05 1,413,000 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18.3
18.3
18.30 18.30 18.30 100 0 0 0
PCF
7.7
7.7
7.70 7.70 6.70 70,200 0 0 0
PCG
6.3
6.3
6.30 6.40 6.30 6,400 0 0 0
PCH
12
12
11.90 12.10 11.90 101,200 0 0 0
PCM
11.6
11.6
11.50 11.60 11.20 8,700 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12
12
12 12 12 300 0 0 0
PDB
8.9
8.9
8.90 8.90 8.90 1,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PDN
106.8
106.8
108.50 108.50 106.80 400 0 0 0
PDR
20.8
20.8
21.30 21.40 20.55 7,233,400 0 0 0
PDV
15.8
15.8
15.80 15.80 15.70 19,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 300 0 0 0
PEN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
26.3
26.3
26.20 26.60 26.10 678,100 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 74,800 0 0 0
PGB
17.2
17.2
17.10 17.50 17.10 500 0 0 0
PGC
14.3
14.3
14.30 14.45 14.30 17,100 0 0 0
PGD
32.2
32.2
32.95 32.95 32.20 300 0 0 0
PGI
23
23
23 23 23 5,000 0 0 0
PGN
7.1
7.1
7.20 7.50 6.60 24,600 0 0 0
PGS
33.7
33.7
30.70 33.70 30.70 500 0 0 0
PGT
3.1
3.1
3 3.10 2.90 4,200 0 0 0
PGV
21.2
21.2
21.40 21.40 20.65 28,900 0 0 0
PHC
5.4
5.4
5.25 5.45 5.25 67,400 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 300 0 0 0
PHP
25.9
25.9
25.90 26 25.50 38,700 0 0 0
PHR
58.2
58.2
58.70 59.10 58.10 75,500 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
PIC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIT
5.3
5.3
5.26 5.26 5.26 3,200 0 0 0
PIV
3.2
3.2
3.10 3.30 3.10 51,400 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
23
23
20.60 23 20.60 600 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
PLC
24.4
24.4
22 24.50 22 132,100 0 0 0
PLE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.7
4.7
4.80 4.80 4.71 7,100 0 0 0
PLX
44.5
44.5
44.60 45.20 44.35 748,900 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 600 0 0 0
PMC
95.8
95.8
95.20 95.80 94.50 900 0 0 0
PMG
8
8
8 8 8 0 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
13.1
13.1
13.10 13.10 13.10 200 0 0 0
PMS
32.1
32.1
32.10 32.10 32.10 400 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37.5
37.5
37.50 37.50 37.50 200 0 0 0
PNC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PND
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95.5
95.5
94.20 96.10 94.20 1,209,300 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PNT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.9
21.9
22 22 21.80 1,800 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.7
8.7
8.70 8.70 8.70 200 0 0 0
POW
12.9
12.9
13 13.10 12.85 3,054,900 0 0 0
PPC
12.6
12.6
12.65 12.65 12.55 192,100 0 0 0
PPE
10
10
10 10 10 500 0 0 0
PPH
29.6
29.6
29.50 29.70 29.40 34,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
PPS
11.5
11.5
11.50 11.60 11.50 4,000 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20
20
20 20 20 300 0 0 0
PRE
18.5
18.5
18.20 19 18.20 155,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 500 0 0 0
PSB
6.4
6.4
6.30 6.40 6.30 15,000 0 0 0
PSC
11
11
10.80 11 10.80 700 0 0 0
PSD
12.9
12.9
13 13 12.90 35,900 0 0 0
PSE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.2
4.2
4.38 4.38 4.14 609,000 0 0 0
PSI
7.5
7.5
7.60 7.60 7.50 55,000 0 0 0
PSL
12.3
12.3
12.40 12.40 12.30 2,600 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 8,800 0 0 0
PTB
61.8
61.8
62.20 62.20 61.60 57,700 0 0 0
PTC
5
5
4.97 5.10 4.96 8,900 0 0 0
PTD
7.2
7.2
8.50 8.50 7.20 1,100 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 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
33
33
33 33 33 0 0 0 0
PTL
2.9
2.9
2.90 2.94 2.85 30,400 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PTS
8
8
8 8 8 0 0 0 0
PTT
14.9
14.9
14.90 14.90 14.90 300 0 0 0
PTV
4.4
4.4
4.50 4.60 4.40 23,800 0 0 0
PTX
19.4
19.4
19.50 19.70 19.40 1,700 0 0 0
PV2
2.3
2.3
2.40 2.40 2.30 34,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.6
30.6
30.80 31.50 30.30 256,300 0 0 0
PVC
13
13
13.10 13.20 13 632,700 0 0 0
PVD
27.4
27.4
27.70 27.80 27.30 4,092,700 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.8
6.8
6.70 6.90 6.70 19,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
47
47
46 50.60 46 98,600 0 0 0
PVM
15.6
15.6
15.60 15.60 15.60 100 0 0 0
PVO
7.1
7.1
7 7.10 7 21,500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
41.1
41.1
41.50 41.50 41.10 3,046,600 0 0 0
PVT
29.1
29.1
29.40 29.45 29 1,852,500 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
3.5
3.5
3.90 4 3.40 169,500 0 0 0
PWS
11
11
11 11 11 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.20 2.20 17,400 0 0 0
PXL
14.5
14.5
14.40 14.60 14.30 95,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
2.9
2.9
2.80 2.90 2.80 12,300 0 0 0
QCC
8
8
8 8 8 0 0 0 0
QCG
7.1
7.1
7.01 7.17 7.01 877,400 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QHW
36.8
36.8
36.80 36.80 36.80 0 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 5,000 0 0 0
QNP
37
37
35.55 37 35.55 1,400 0 0 0
QNS
48.9
48.9
48.40 48.90 48.30 420,800 0 0 0
QNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
27.5
27.5
27.20 27.50 27.20 300 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14.3
14.3
13.40 14.30 13.40 27,100 0 0 0
QTP
14
14
14 14.10 13.90 166,000 0 0 0
RAL
136.2
136.2
133.50 140 133.50 14,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.90 6.30 400 0 0 0
RCC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.7
12.7
11.90 12.70 11.90 1,100 0 0 0
RDP
2.2
2.2
2.16 2.19 2.15 186,200 0 0 0
REE
65.5
65.5
65.60 65.90 65.40 661,600 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
25.8
25.8
25.90 25.90 25.70 1,200 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
37
37
37 37 37 100 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.4
5.4
5.40 5.40 5.40 0 0 0 0
S74
16.1
16.1
15 16.10 15 10,100 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 8.50 164,600 0 0 0
SAB
57.7
57.7
56.60 57.90 56.50 685,400 0 0 0
SAC
16.5
16.5
16.60 16.70 16.30 11,800 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
6.6
6.6
6.70 6.79 6.63 239,100 0 0 0
SAP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SAS
28
28
28 28 26.50 15,600 0 0 0
SAV
20.6
20.6
20.55 20.65 20.40 52,400 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
31.0
31.0
31 31 30.50 19,400 0 0 0
SBB
17.6
17.6
17.70 17.70 17.60 13,800 0 0 0
SBD
7.5
7.5
7.30 7.60 7.20 129,600 0 0 0
SBG
10.4
10.4
10.25 10.40 10.20 213,800 0 0 0
SBH
53.1
53.1
53.10 53.10 53.10 0 0 0 0
SBL
5.9
5.9
5.70 6.10 5.70 48,600 0 0 0
SBM
32
32
32 32 32 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 5.50 5.30 408,400 0 0 0
SBT
12.8
12.8
12.80 12.85 12.70 953,900 0 0 0
SBV
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SC5
18
18
18 18 18 100 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.3
65.3
65.40 65.70 65.20 40,100 0 0 0
SCI
9.8
9.8
9.80 9.80 9.80 3,200 0 0 0
SCJ
3.6
3.6
3.60 3.90 3.50 39,800 0 0 0
SCL
27
27
27 27.70 27 11,800 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.3
5.3
5.31 5.35 5.25 716,600 0 0 0
SCS
76
76
77 77 75.80 298,400 0 0 0
SCY
12.6
12.6
13 13 12.60 300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SD3
5.9
5.9
5.50 6 5.50 300 0 0 0
SD5
7.6
7.6
7.70 7.70 7.60 10,900 0 0 0
SD6
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.80 11.90 11.80 5,900 0 0 0
SDA
5.4
5.4
5.30 5.40 5.20 28,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.7
1.7
1.60 1.70 1.60 39,300 0 0 0
SDG
18.5
18.5
18.50 18.50 18 6,400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDN
32.5
32.5
32.50 32.50 32.50 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
31.5
31.5
31.50 31.50 31.50 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SEA
41
41
41 41 41 0 0 0 0
SEB
49
49
50 50 49 12,000 0 0 0
SED
21.1
21.1
21 21.10 21 1,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
SFG
11.1
11.1
11.30 11.30 10.90 2,100 0 0 0
SFI
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SGB
13.1
13.1
13.10 13.20 12.90 8,100 0 0 0
SGC
118
118
112 118 110 1,900 0 0 0
SGD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SGH
24.7
24.7
24.60 24.70 24.60 300 0 0 0
SGI
14.6
14.6
13.50 14.60 13.50 600 0 0 0
SGN
79
79
79.20 79.20 78.50 4,600 0 0 0
SGP
25.7
25.7
25.70 26 25.50 15,000 0 0 0
SGR
41.5
41.5
41.25 41.75 41.10 57,200 0 0 0
SGS
19.1
19.1
19.10 19.10 19.10 100 0 0 0
SGT
15.5
15.5
15.50 15.50 15.20 33,200 0 0 0
SHA
4.3
4.3
4.26 4.30 4.24 51,000 0 0 0
SHB
10.8
10.8
10.90 10.95 10.75 12,852,800 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SHE
9.8
9.8
9.60 9.90 9.60 500 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.8
14.8
15 15 14.60 431,800 0 0 0
SHN
6.6
6.6
6.40 6.60 6.40 500 0 0 0
SHP
36.8
36.8
37 37 36.75 39,600 0 0 0
SHS
15.5
15.5
15.70 15.90 15.50 4,702,000 0 0 0
SID
12.1
12.1
11.80 12.10 11.80 800 0 0 0
SIG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SIV
37
37
38.10 38.10 37 300 0 0 0
SJ1
10
10
10 10 10 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
16.1
16.1
15.80 16.20 15.80 460,300 0 0 0
SJE
23.7
23.7
24.50 24.50 23.20 28,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SJM
6.6
6.6
6.50 6.60 6.50 5,700 0 0 0
SJS
66
66
66 66 65.40 8,800 0 0 0
SKG
12.3
12.3
12.40 12.55 12.30 47,400 0 0 0
SKH
25.4
25.4
25.40 25.40 25 12,900 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
34
34
34 34.50 34 4,100 0 0 0
SLS
187.6
187.6
186 188 186 10,800 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36.1
36.1
36 36.10 36 7,400 0 0 0
SMC
7.1
7.1
7.16 7.18 7.09 387,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.1
5.1
5.20 5.50 5.10 7,400 0 0 0
SNC
23
23
23 23 23 0 0 0 0
SNZ
33.3
33.3
33.30 33.30 33.30 400 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
8.1
8.1
8.50 8.50 8.10 8,200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
3.7
3.7
3.80 3.80 3.50 279,800 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPV
15
15
15 15 15 0 0 0 0
SQC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SRA
3.1
3.1
3.10 3.20 3.10 199,900 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 16,300 0 0 0
SRC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SRF
8.8
8.8
8.65 8.82 8.60 6,000 0 0 0
SRT
13
13
13 13.10 12.80 43,200 0 0 0
SSB
17.5
17.5
17.60 17.80 17.50 2,135,500 0 0 0
SSC
33.5
33.5
33.50 33.50 33.50 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12
12
12 12 12 1,500 0 0 0
SSH
67.8
67.8
67.90 68.20 67.60 59,200 0 0 0
SSI
27.6
27.6
27.50 27.80 27.35 14,886,300 0 0 0
SSM
6
6
6 6 6 82,500 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.7
7.7
7.71 7.80 7.65 249,500 0 0 0
STB
33.6
33.6
34.50 34.80 33.60 20,748,300 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 1,500 0 0 0
STG
42.7
42.7
42.65 42.65 42.65 0 0 0 0
STH
5.8
5.8
6.20 6.20 5.80 1,800 0 0 0
STK
26
26
25.65 26.20 25.50 12,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.70 9.70 9.70 0 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
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SVC
24.8
24.8
24.10 25.40 24.10 1,700 0 0 0
SVD
3.2
3.2
3.25 3.25 3.05 8,500 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3
3
3 3 3 2,300 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 4,000 0 0 0
SWC
28.1
28.1
28.20 28.20 27.40 1,700 0 0 0
SZB
41.3
41.3
41.30 41.40 41.30 1,500 0 0 0
SZC
37.3
37.3
37.75 37.85 37.25 837,500 0 0 0
SZE
12.2
12.2
12 12.70 12 3,600 0 0 0
SZG
31
31
31 31 31 0 0 0 0
SZL
42.3
42.3
42.40 42.50 42.30 4,100 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TA9
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TAL
18.6
18.6
18.60 18.70 18.60 61,400 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
40
40
40 40 40 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
7.1
7.1
7.10 7.10 7.10 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
24.6
24.6
24.90 25 24.55 18,247,800 0 0 0
TCD
5.0
5.0
5.10 5.10 5.01 960,800 0 0 0
TCH
17.5
17.5
17.45 17.50 17.30 3,132,500 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
35.1
35.1
35.05 35.25 35 29,700 0 0 0
TCM
46.8
46.8
46.95 46.95 46.40 1,062,200 0 0 0
TCO
17.3
17.3
17.05 17.40 16.50 344,000 0 0 0
TCR
3.5
3.5
3.48 3.48 3.47 200 0 0 0
TCT
17.7
17.7
17.60 17.70 17.40 1,500 0 0 0
TCW
30.2
30.2
30.50 30.50 30.10 12,300 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
9.8
9.8
9.97 9.97 9.80 502,100 0 0 0
TDF
14
14
14 14 14 0 0 0 0
TDG
5.1
5.1
5.11 5.19 5.05 25,100 0 0 0
TDH
2.7
2.7
2.64 2.69 2.61 114,900 0 0 0
TDM
50
50
50 50 48.65 207,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
33.5
33.5
34 35.30 33.40 84,800 0 0 0
TDS
11.3
11.3
11.30 11.60 11.30 5,900 0 0 0
TDT
6.9
6.9
6.90 6.90 6.80 31,900 0 0 0
TDW
44.1
44.1
44.05 44.05 44.05 0 0 0 0
TED
55.8
55.8
55.80 55.80 55.80 0 0 0 0
TEG
8.5
8.5
8.54 8.54 8.42 10,600 0 0 0
TEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.3
24.3
24.30 24.40 24.10 3,100 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 0 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
THD
35.5
35.5
35.50 35.50 35.50 100 0 0 0
THG
44.3
44.3
44.70 44.70 43.50 43,600 0 0 0
THM
7
7
7 7 7 2,500 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12
12
12 12 12 1,600 0 0 0
THU
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 400 0 0 0
TID
24.3
24.3
24.20 24.40 24.10 8,100 0 0 0
TIE
4.8
4.8
4.80 4.80 4.80 600 0 0 0
TIG
13.4
13.4
13.20 13.50 13.20 2,471,200 0 0 0
TIN
10.6
10.6
10.50 10.60 10.50 1,400 0 0 0
TIP
23.2
23.2
23.10 23.40 23.10 87,400 0 0 0
TIS
7.5
7.5
7.50 7.50 7.30 161,900 0 0 0
TIX
33
33
34 34 33 3,200 0 0 0
TJC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TKA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.4
5.4
5.35 5.42 5.35 190,200 0 0 0
TLG
53.2
53.2
52.80 53.40 52.60 401,800 0 0 0
TLH
5.5
5.5
5.61 5.65 5.50 369,100 0 0 0
TLI
4.8
4.8
4.80 4.80 4.80 800 0 0 0
TLP
6.5
6.5
6.60 6.60 6.50 7,700 0 0 0
TLT
13.3
13.3
11.80 13.30 11.80 300 0 0 0
TMB
67.8
67.8
67.40 67.80 67.10 2,000 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
69
69
69.40 70 69 6,600 0 0 0
TMS
45.0
45.0
44.95 44.95 44.95 100 0 0 0
TMT
6.6
6.6
6.61 6.77 6.60 6,200 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 52,800 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
10.3
10.3
10.30 10.30 9.90 1,500 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
37.5
37.5
37.50 37.50 36 700 0 0 0
TNG
24.5
24.5
24.60 24.80 24.30 939,000 0 0 0
TNH
22.6
22.6
22.70 22.90 22.60 404,400 0 0 0
TNI
2.3
2.3
2.30 2.34 2.30 64,500 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TNT
4.1
4.1
4.05 4.17 4 126,600 0 0 0
TNW
10
10
10 10 10 1,300 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
58.4
58.4
58.50 58.50 57.50 15,800 0 0 0
TOT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TOW
23.5
23.5
23.50 23.50 23.50 900 0 0 0
TPB
17.5
17.5
17.80 18.05 17.40 34,471,200 0 0 0
TPC
6.6
6.6
6.20 6.62 6.20 2,200 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
12
12
12 12 12 0 0 0 0
TPS
29
29
29 29 29 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77.7
77.7
78 82.10 77.50 3,900 0 0 0
TRC
38.8
38.8
39 39 38.50 52,800 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.9
45.9
46.80 46.80 44.90 1,500 0 0 0
TSC
2.8
2.8
2.79 2.87 2.75 256,700 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TTA
9.9
9.9
9.79 9.96 9.79 500,600 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTD
61
61
61 61 61 1,600 0 0 0
TTE
24
24
24 24 24 100 0 0 0
TTF
3.1
3.1
3.11 3.11 3.04 942,500 0 0 0
TTG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TTH
2.9
2.9
2.90 3 2.80 266,600 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 5,000 0 0 0
TTN
14.4
14.4
14 14.50 14 162,200 0 0 0
TTP
82
82
81 82 81 900 0 0 0
TTS
4.8
4.8
4.80 4.80 4.80 800 0 0 0
TTT
35.5
35.5
34.40 35.90 34.40 4,000 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.5
21.5
21.40 21.60 21.40 4,000 0 0 0
TV2
29.8
29.8
29.85 29.95 29.70 211,800 0 0 0
TV3
12
12
12 12 12 8,200 0 0 0
TV4
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.2
9.2
9.24 9.24 9.17 64,000 0 0 0
TVC
10
10
10.10 10.20 10 445,600 0 0 0
TVD
12
12
12 12 11.80 13,800 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.8
8.8
8.90 8.90 8.70 267,100 0 0 0
TVS
22.4
22.4
22.85 22.85 22.35 65,700 0 0 0
TVT
16.1
16.1
16.10 16.10 16.05 3,500 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.70 4.90 4.50 26,900 0 0 0
TYA
12.8
12.8
12.70 12.75 12.70 3,500 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.8
8.8
8.60 8.80 8.50 18,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UIC
39.2
39.2
39.20 39.20 39.20 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7
7
7 7 7 1,600 0 0 0
UPC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
USC
10
10
10 10 10 0 0 0 0
USD
20.5
20.5
20.50 20.50 20.50 100 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 1,100 0 0 0
VAB
9.4
9.4
9.40 9.50 9.40 277,400 0 0 0
VAF
13.9
13.9
15 15.15 13.85 12,500 0 0 0
VAV
42.1
42.1
42.20 42.20 42.10 300 0 0 0
VBB
10
10
10 10.10 10 12,500 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 1,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VC2
7.9
7.9
8 8 7.80 38,100 0 0 0
VC3
28.9
28.9
28.80 29 28.50 562,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27
27
27 27 27 0 0 0 0
VC7
8.8
8.8
8.90 8.90 8.70 68,000 0 0 0
VC9
4.4
4.4
4.20 4.40 4.20 10,500 0 0 0
VCA
9.0
9.0
8.95 8.95 8.95 100 0 0 0
VCB
91.9
91.9
92.30 93 91.20 1,325,200 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 7,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.4
216.4
216.40 216.40 216.40 0 0 0 0
VCG
18.4
18.4
18.70 18.75 18.40 2,761,000 0 0 0
VCI
36.4
36.4
37.90 37.90 36.40 11,321,700 0 0 0
VCM
14
14
11.70 14 11.70 200 0 0 0
VCP
23.4
23.4
22.70 23.40 22.70 128,600 0 0 0
VCR
24.1
24.1
24 24.10 24 1,600 0 0 0
VCS
63.5
63.5
64 64.60 63.50 97,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
VCX
7.5
7.5
7.50 7.50 7.50 1,800 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 0 0 0 0
VDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VDP
32
32
32.50 32.50 32 1,900 0 0 0
VDS
21.3
21.3
21.80 21.90 21.30 1,993,200 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
VE3
8
8
8 8 8 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VE9
2.8
2.8
2.70 2.80 2.60 29,900 0 0 0
VEA
43.9
43.9
43.80 44.20 43.80 268,100 0 0 0
VEC
8
8
8 8 8 21,300 0 0 0
VEF
205
205
205 206 202.50 7,300 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
19.1
19.1
19.60 19.60 19.10 5,600 0 0 0
VFC
105.3
105.3
105.30 105.30 105.30 0 0 0 0
VFG
75.1
75.1
71.20 75.30 71.20 62,200 0 0 0
VFR
11.8
11.8
11.80 11.90 11.80 1,300 0 0 0
VGC
44
44
44 44.10 43.55 840,200 0 0 0
VGG
41.1
41.1
41 41.20 41 1,000 0 0 0
VGI
66.4
66.4
66.20 67.40 66.10 824,000 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.9
29.9
29.80 29.90 29.80 1,900 0 0 0
VGR
59
59
59 59 59 1,500 0 0 0
VGS
37.6
37.6
38.20 38.50 37.60 661,900 0 0 0
VGT
14.1
14.1
14.20 14.40 14 856,200 0 0 0
VGV
29.7
29.7
29.70 29.70 29.70 100 0 0 0
VHC
72
72
71.90 72.50 71.30 467,700 0 0 0
VHD
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 92,500 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 243,900 0 0 0
VHH
3.2
3.2
3.20 3.20 3.20 500 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
42.2
42.2
42.70 42.90 42.15 5,446,300 0 0 0
VIB
19.1
19.1
19.30 19.45 19.10 17,525,800 0 0 0
VIC
41.4
41.4
41.60 41.65 41.30 1,471,200 0 0 0
VID
5.4
5.4
5.29 5.44 5.29 400 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
16.8
16.8
16.60 16.80 16.60 800 0 0 0
VIG
6.8
6.8
6.70 6.80 6.70 75,100 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22
22
22 22 22 0 0 0 0
VIN
18
18
18 18 18 0 0 0 0
VIP
13.2
13.2
13.35 13.35 13.15 131,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
11.9
11.9
12.15 12.20 11.75 27,572,900 0 0 0
VJC
106
106
105.60 106 104.60 2,029,000 0 0 0
VLA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VLB
41.2
41.2
41.50 41.50 40.90 158,200 0 0 0
VLC
17.8
17.8
17.80 18 17.70 146,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.20 8.70 8.10 15,500 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.50 6.60 6.50 300 0 0 0
VMD
18.3
18.3
18.30 18.30 18.25 1,100 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 700 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
25.3
25.3
25.30 25.30 25.30 100 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
27
27
26 27 24 35,600 0 0 0
VNB
10.7
10.7
10.60 10.90 10.60 32,000 0 0 0
VNC
41.5
41.5
41.50 41.50 41.50 100 0 0 0
VND
15.1
15.1
15.30 15.45 15.10 12,853,900 0 0 0
VNE
4.1
4.1
4.18 4.18 4.09 4,300 0 0 0
VNF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VNG
8.0
8.0
8.03 8.14 8.03 10,500 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.80 15.80 15.70 5,700 0 0 0
VNM
67.7
67.7
68.30 68.80 67.70 2,622,600 0 0 0
VNP
11
11
11 11 11 5,200 0 0 0
VNR
23.4
23.4
23.80 23.80 23.10 50,300 0 0 0
VNS
10.3
10.3
10.25 10.30 10.25 345,000 0 0 0
VNT
37.9
37.9
37.90 37.90 37.90 0 0 0 0
VNX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
420
420
419 430.80 415 900 0 0 0
VOC
18
18
18 18 17.70 15,400 0 0 0
VOS
15.4
15.4
15.40 15.60 15.25 1,117,300 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
20.6
20.6
20.35 20.70 20.30 45,236,500 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27
27
26.60 28 26.60 5,900 0 0 0
VPG
13.7
13.7
13.90 13.95 13.70 469,000 0 0 0
VPH
8.7
8.7
8.65 8.80 8.65 54,400 0 0 0
VPI
56.9
56.9
56.40 57.50 56.30 1,470,800 0 0 0
VPR
17
17
17.40 17.40 17 1,000 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 500 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VRC
7.9
7.9
7.60 8 7.60 5,600 0 0 0
VRE
18.5
18.5
18.60 18.70 18.45 3,633,500 0 0 0
VRG
24.9
24.9
25.30 25.30 24.90 9,600 0 0 0
VSA
24
24
24.10 24.10 24 2,400 0 0 0
VSC
17.3
17.3
17.45 17.50 17.25 1,056,100 0 0 0
VSE
6.4
6.4
6.40 6.40 6.40 200 0 0 0
VSF
31.9
31.9
31.90 31.90 31.90 1,600 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
51
51
50.70 51 50.30 20,900 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSN
18
18
18.50 18.50 18 22,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.5
10.5
10.45 10.45 10.45 0 0 0 0
VTC
8.6
8.6
8.50 8.70 8.50 8,100 0 0 0
VTD
7.4
7.4
7.50 7.60 7.40 92,000 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VTG
5
5
5 5 5 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
60.4
60.4
60.30 61 60.20 15,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.70 12.80 12.65 107,800 0 0 0
VTP
82
82
83.30 83.60 81.60 798,800 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.6
20.6
20.60 20.80 20 18,100 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.6
4.6
4.60 4.60 4.50 7,100 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
16.9
16.9
17.30 17.80 16.90 390,200 0 0 0
VUA
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VVN
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VVS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VW3
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VXB
29.1
29.1
29.10 29.10 29.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
WCS
256.5
256.5
256.50 256.50 256.50 200 0 0 0
WSB
51.4
51.4
51.40 51.40 51.40 0 0 0 0
WSS
4.9
4.9
4.90 5 4.80 4,600 0 0 0
WTC
11.4
11.4
11.40 11.40 11.40 1,800 0 0 0
X20
9.8
9.8
9.80 9.80 9.80 500 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
15
17.20 17.20 15 2,100 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
7.20 7.20 6.90 2,600 0 0 0
XMD
4.7
4.7
4.60 4.70 4.60 200 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
YEG
9.5
9.5
9.30 9.50 9.30 1,673,500 0 0 0
YTC
46
46
46 46 46 0 0 0 0
^HASTC
231.3
231.3
231.77 232.87 229.16 43,553,922 0 0 0
^UPCOM
92.6
92.6
92.45 92.95 92.34 32,282,914 0 0 0
^VN30
1,360.6
1,360.6
0 0 1,296.58 295,001,200 0 0 0
^VNINDEX
1,286.4
1,286.4
1,289.61 1,294.33 1,284.97 665,299,882 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |