DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/10/2024

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 01/10/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.3
33.3
33.30 33.30 33.30 0 0 0 0
AAA
9.8
9.8
9.72 9.83 9.72 2,191,600 0 0 0
AAH
3.9
3.9
3.90 4 3.80 738,100 0 0 0
AAM
7.8
7.8
7.77 7.77 7.43 4,600 0 0 0
AAS
7.7
7.7
7.50 7.80 7.50 552,400 0 0 0
AAT
3.7
3.7
3.60 3.80 3.55 106,600 0 0 0
AAV
6.4
6.4
6.40 6.50 6.20 720,300 0 0 0
ABB
8
8
8.10 8.10 7.90 1,291,600 0 0 0
ABC
10.7
10.7
10.70 10.70 10.50 49,700 0 0 0
ABI
24.3
24.3
24.30 24.40 24.20 16,400 0 0 0
ABR
15.2
15.2
15.20 15.20 15.20 0 0 0 0
ABS
4.3
4.3
4.32 4.33 4.29 168,400 0 0 0
ABT
40.5
40.5
40.50 40.50 40.50 0 0 0 0
ABW
9
9
8.80 9.20 8.80 567,100 0 0 0
ACB
25.8
25.8
25.75 26.15 25.75 10,408,300 0 0 0
ACC
13.3
13.3
13.30 13.30 13.10 43,700 0 0 0
ACE
36.6
36.6
36 36.90 35.40 17,800 0 0 0
ACL
11.9
11.9
11.90 11.95 11.80 10,600 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
103.8
103.8
104 104.20 103.50 113,900 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
12.5
12.5
12.05 12.50 12.05 2,500 0 0 0
ADS
10.3
10.3
10.35 10.45 10.25 287,800 0 0 0
AFX
7.6
7.6
7.80 7.80 7.60 12,600 0 0 0
AG1
9.6
9.6
9.60 9.60 9.60 100 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 16.90 16.60 430,300 0 0 0
AGM
3.9
3.9
4 4 3.84 223,100 0 0 0
AGP
39.9
39.9
39.90 39.90 39.20 2,300 0 0 0
AGR
18.9
18.9
18.76 19.24 18.61 2,610,600 0 0 0
AGX
73
73
73 73 73 0 0 0 0
AIC
12
12
12 12 12 100 0 0 0
ALT
13.9
13.9
13.90 13.90 13.50 3,500 0 0 0
ALV
6.1
6.1
6.20 6.20 6 18,000 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
AME
5.3
5.3
5.30 5.30 5.30 100 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
9.8
9.8
9.80 9.90 9.60 181,500 0 0 0
AMV
2.8
2.8
2.80 2.90 2.70 392,100 0 0 0
ANT
18.2
18.2
18.40 18.40 18 24,700 0 0 0
ANV
33.5
33.5
33.50 33.60 33 1,127,700 0 0 0
APF
59
59
59 59.50 59 9,400 0 0 0
APG
9.8
9.8
9.39 9.88 9.39 1,975,400 0 0 0
APH
6.4
6.4
6.40 6.60 6.40 878,800 0 0 0
API
9.3
9.3
9.20 9.60 9.10 1,799,500 0 0 0
APL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
APP
5.1
5.1
5.40 5.40 5.10 3,400 0 0 0
APS
7.5
7.5
7.40 7.70 7.40 1,745,500 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.1
28.1
26.40 28.10 26.40 400 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
19 19 19 100 0 0 0
ASM
9.4
9.4
9.34 9.44 9.34 950,300 0 0 0
ASP
4.1
4.1
4.12 4.16 4.12 44,000 0 0 0
AST
56
56
57 57 56 12,700 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ATS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
52
52
52 52 52 100 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
12.3
12.3
12.10 12.70 12.10 41,300 0 0 0
BAF
21.7
21.7
21.60 21.85 21.35 3,692,200 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38.5
38.5
38.70 38.70 38.50 300 0 0 0
BBC
51.8
51.8
49.05 52.30 48.55 2,800 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
8.8
8.8
8.40 8.80 8.40 900 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
10.1
10.1
9.90 10.50 9.90 6,000 0 0 0
BCA
12.5
12.5
12.40 12.80 12.40 24,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.10 8.20 8 125,600 0 0 0
BCE
5.8
5.8
5.67 5.79 5.64 24,200 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 0 0 0 0
BCG
6.6
6.6
6.55 6.69 6.55 7,089,300 0 0 0
BCM
70.3
70.3
70.20 70.90 70 428,300 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
5.7
5.7
5.50 5.70 5.50 3,295,900 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
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BDT
8.1
8.1
8 8.20 8 36,900 0 0 0
BDW
25
25
25 25 25 500 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
42.3
42.3
42.50 42.70 42.05 334,200 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.2
21.2
21.20 21.20 21.20 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
12
12 12 12 1,000 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.3
37.3
37.30 37.30 37.30 100 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 2,700 0 0 0
BIC
32.1
32.1
32.50 32.55 32 61,300 0 0 0
BID
49.7
49.7
49.70 50.70 49.70 2,817,700 0 0 0
BIG
7.1
7.1
7.10 7.10 6.90 36,900 0 0 0
BIO
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.5
3.5
3.47 3.54 3.46 109,700 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 48,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.8
40.8
40.90 40.90 40.80 9,900 0 0 0
BMC
20.5
20.5
20.50 20.80 20.40 104,800 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.8
21.8
20.73 22.09 20.68 313,300 0 0 0
BMJ
10.3
10.3
9.40 10.30 9.40 19,800 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
117
117
118.50 120 117 233,400 0 0 0
BMS
9.4
9.4
9.10 9.70 9.10 249,900 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.8
11.8
11.70 12 11.70 37,700 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.40 2.60 2.40 311,500 0 0 0
BPC
9.1
9.1
9.90 9.90 9.10 1,400 0 0 0
BQB
3.8
3.8
3.80 3.80 3.50 300 0 0 0
BRC
12.8
12.8
12.60 12.90 12.60 2,400 0 0 0
BRR
18.4
18.4
18.20 18.40 18.20 7,800 0 0 0
BRS
24.3
24.3
24.10 24.30 24.10 900 0 0 0
BSA
22.1
22.1
22.20 22.20 22.10 5,800 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 11.10 100 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
52
52
50.10 52.40 49.85 2,407,200 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 32,400 0 0 0
BSP
9.9
9.9
9.90 9.90 9.30 1,400 0 0 0
BSQ
21
21
20.60 21 20.50 3,600 0 0 0
BSR
24
24
24.10 24.40 23.90 7,453,400 0 0 0
BST
14.2
14.2
15.40 16.90 14.10 14,100 0 0 0
BT1
13.8
13.8
14 14 13.80 2,100 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
17.9
17.9
17.90 17.90 17.90 400 0 0 0
BTG
7.2
7.2
6.90 7.20 6.90 200 0 0 0
BTH
29.3
29.3
29.30 29.30 29.30 0 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 101,100 0 0 0
BTP
13.0
13.0
12.85 13.10 12.85 38,300 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 300 0 0 0
BTT
35.9
35.9
35.90 35.90 35.90 0 0 0 0
BTU
15
15
14.80 15 14.80 1,900 0 0 0
BTV
12.2
12.2
12.20 12.20 12.20 700 0 0 0
BTW
39.6
39.6
39 39.60 39 400 0 0 0
BVB
11.8
11.8
11.80 12.10 11.70 2,978,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
43.4
43.4
42.80 43.45 42.70 731,900 0 0 0
BVL
10.4
10.4
10.40 10.40 10.40 200 0 0 0
BVN
13.3
13.3
10.60 13.30 10.60 400 0 0 0
BVS
42.6
42.6
42.48 43.56 42.48 1,028,900 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.6
45.6
45.30 45.65 45.30 216,000 0 0 0
BWS
33.1
33.1
33.20 33.70 33.10 4,800 0 0 0
BXH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.4
17.4
17.20 17.45 17.20 6,200 0 0 0
C47
6.1
6.1
6 6.14 6 23,700 0 0 0
C4G
9
9
8.90 9.10 8.90 620,400 0 0 0
C69
8
8
7.70 8 7.60 551,800 0 0 0
C92
3.5
3.5
3.40 3.50 3.40 4,100 0 0 0
CAB
12.4
12.4
12 12.40 12 1,800 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.8
7.8
7.90 8.10 7.80 8,100 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
48.4
48.4
48.50 48.50 48 21,100 0 0 0
CAR
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CAT
18.4
18.4
18.30 18.40 18.30 5,300 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
CBS
35
35
35.10 35.10 35 2,500 0 0 0
CC1
14.8
14.8
14.80 15.30 14.80 7,100 0 0 0
CC4
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
20.5
20.5
21 21 20.50 2,900 0 0 0
CCL
9.2
9.2
9.19 9.33 9.19 423,200 0 0 0
CCM
49
49
49 49 49 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.4
13.4
12.70 13.60 12.70 800 0 0 0
CCT
13.2
13.2
13.30 13.30 12.80 3,400 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.5
17.5
17.40 17.50 17.25 349,900 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CDN
29.3
29.3
29.50 29.50 29.10 2,200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.7
10.7
10.80 10.80 10.70 400 0 0 0
CDR
12.3
12.3
12.30 12.30 12.30 6,300 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
16.1
16.1
15.80 16.40 15.50 7,463,500 0 0 0
CET
4.6
4.6
4.70 4.80 4.60 10,900 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3
3
2.90 3 2.90 2,500 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CHP
32.7
32.7
32.70 33 32.65 4,500 0 0 0
CHS
11.6
11.6
11.40 11.90 11.40 6,900 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CIA
10.1
10.1
10 10.40 10 2,400 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.45 5.52 5.44 102,700 0 0 0
CII
15.6
15.6
15.60 15.75 15.50 5,490,000 0 0 0
CIP
2.9
2.9
2.80 2.90 2.70 6,600 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
40.7
40.7
40 41.70 39.50 23,900 0 0 0
CKD
23.9
23.9
24.06 24.06 23.88 6,300 0 0 0
CKG
27
27
26.60 27.35 26.60 583,800 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.5
44.5
44.50 44.50 44.20 9,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.80 23 22.70 1,500 0 0 0
CLL
37.8
37.8
37.80 37.80 37.80 2,300 0 0 0
CLM
76
76
76 76 76 2,000 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.3
15.3
15.30 15.40 15.20 87,100 0 0 0
CMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CMD
21.4
21.4
21.40 21.40 21.40 0 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
51.9
51.9
51 52.40 51 882,800 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
8.5
8.5
8.20 8.50 8.20 20,800 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
12.1
12.1
11.80 12.30 11.80 108,500 0 0 0
CMT
13.5
13.5
13 13.60 13 5,200 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
8.1
8.1
8.11 8.25 8.09 471,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
30.50 30.90 30.30 7,500 0 0 0
CNG
35.2
35.2
35.45 35.50 35.15 107,000 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.8
15.8
15.80 15.90 15.70 10,500 0 0 0
COM
28.8
28.8
27.55 28.80 27.55 1,100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 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
27.4
27.4
27 27.40 26.50 4,000 0 0 0
CQT
8
8
8 8 8 200 0 0 0
CRC
6.9
6.9
6.83 7.07 6.83 620,300 0 0 0
CRE
7.0
7.0
7.14 7.14 6.92 323,100 0 0 0
CSC
28.3
28.3
28 28.50 28 30,300 0 0 0
CSI
29.6
29.6
29.60 30.50 29.30 33,700 0 0 0
CSM
12.3
12.3
12.35 12.35 12.15 340,900 0 0 0
CST
25.2
25.2
25.40 25.40 25.10 28,700 0 0 0
CSV
38.9
38.9
38.70 39.60 38.70 1,483,800 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.8
20.8
21 21 20.80 300 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
63.7
63.7
63.90 64.50 63.60 582,900 0 0 0
CTF
29.8
29.8
29.80 30 29.50 99,000 0 0 0
CTG
36.5
36.5
36.95 37.10 36.35 12,315,100 0 0 0
CTI
15.5
15.5
15.30 15.70 15.30 272,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
38
38
36 38 36 172,800 0 0 0
CTR
126.3
126.3
127.10 128.30 126.30 207,900 0 0 0
CTS
40.8
40.8
41 42 40.75 2,503,800 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.5
26.5
25.95 26.45 25.95 1,200 0 0 0
CX8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CYC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
D11
11
11
11.50 11.50 11 1,400 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
48.9
48.9
49.70 49.90 48.85 142,100 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DAE
15
15
15 15 15 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.3
3.3
3.20 3.42 3.18 164,500 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8
8
8 8 8 100 0 0 0
DBC
29.5
29.5
29.15 29.70 29.10 9,018,100 0 0 0
DBD
45.3
45.3
45 45.45 44.80 179,500 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 100 0 0 0
DBT
12.5
12.5
12.85 12.85 12.40 4,100 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DC4
10.9
10.9
10.85 10.95 10.85 257,100 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 2,600 0 0 0
DCL
25.8
25.8
26.50 26.50 25.80 562,800 0 0 0
DCM
38.3
38.3
38.40 38.95 38.25 4,020,500 0 0 0
DCR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
3.1
3.1
2.90 3.10 2.90 1,142,800 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
7.80 7.80 7.80 0 0 0 0
DDV
17.7
17.7
17.70 17.90 17.60 835,600 0 0 0
DFC
20.9
20.9
20.90 20.90 20.90 500 0 0 0
DFF
2.4
2.4
2.30 2.40 2.30 286,200 0 0 0
DGC
116
116
115.50 118.80 115.50 3,445,700 0 0 0
DGT
6.7
6.7
6.60 6.80 6.60 254,700 0 0 0
DGW
47.4
47.4
47.20 47.55 47.10 809,100 0 0 0
DHA
41
41
40.80 41.35 40.80 94,000 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 11,700 0 0 0
DHC
37.6
37.6
37.15 37.85 37.15 205,700 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DHG
107.4
107.4
107.50 108.30 107 17,300 0 0 0
DHM
8.7
8.7
8.80 8.81 8.60 40,100 0 0 0
DHN
24
24
24 24 24 500 0 0 0
DHP
11.3
11.3
11 11.30 11 3,000 0 0 0
DHT
70
70
70 70.80 69.20 64,200 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 4.30 4.10 32,500 0 0 0
DIG
22.9
22.9
23.35 23.45 22.85 12,859,200 0 0 0
DIH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.9
6.9
7.30 7.30 6.70 2,214,300 0 0 0
DLD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DLG
2.0
2.0
1.93 2 1.92 1,736,700 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
71
71
71 71 71 500 0 0 0
DMN
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DMS
7
7
7 7 7 0 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
10
10
10 10 10 0 0 0 0
DNH
47
47
56 58 47 1,000 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
24.4
24.4
24.40 24.40 24.40 100 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
35.9
35.9
34.50 35.90 34 5,700 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
36.9
36.9
36.90 36.90 36.90 200 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62.2
62.2
62.10 62.20 61.90 32,000 0 0 0
DPG
57.2
57.2
56.80 57.70 56.80 710,600 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.6
35.6
35.70 36 35.55 3,226,000 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.5
43.5
43.60 44.40 43.45 667,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.45 13.60 13.45 16,400 0 0 0
DRC
31.6
31.6
31.65 32.05 31.55 589,400 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 1,900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.3
12.3
12.20 12.50 12.10 553,800 0 0 0
DRL
62.2
62.2
62.40 63 62.20 14,700 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSC
23.8
23.8
24.10 24.20 23.40 505,200 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.6
5.6
5.60 5.60 4.20 3,200 0 0 0
DSN
55.7
55.7
55.70 55.70 55.50 29,400 0 0 0
DSP
11
11
11 11 11 1,000 0 0 0
DST
3.4
3.4
3.10 3.40 3.10 423,000 0 0 0
DTA
4.0
4.0
4.02 4.02 3.91 27,800 0 0 0
DTB
14
14
14 14 14 100 0 0 0
DTC
4.5
4.5
4.40 4.50 4.40 12,600 0 0 0
DTD
25.7
25.7
25.50 26 25.20 689,200 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 2.40 126,800 0 0 0
DTK
13
13
12.30 13 12.30 700 0 0 0
DTL
12.1
12.1
12.20 12.20 12.10 400 0 0 0
DTP
164.9
164.9
151 164.90 150 1,900 0 0 0
DTT
19.1
19.1
19.10 19.10 19.10 100 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.7
9.7
9.60 9.80 9.60 127,900 0 0 0
DVN
24
24
23.40 24.30 23.10 155,400 0 0 0
DVP
75.5
75.5
74.30 75.50 74.20 5,900 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DWS
17
17
15.80 17 15.80 500 0 0 0
DXG
16.7
16.7
16.90 16.95 16.40 13,554,900 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DXP
11.9
11.9
11.60 12.20 11.50 357,100 0 0 0
DXS
6.0
6.0
5.93 6.03 5.86 750,200 0 0 0
DXV
3.8
3.8
3.71 3.75 3.71 6,800 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
6.9
6.9
7.06 7.06 6.88 300 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.9
18.9
18.85 19.20 18.75 12,446,500 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
27.8
27.8
27.50 27.80 27.50 2,600 0 0 0
EIN
3.2
3.2
3.20 3.20 3.10 7,100 0 0 0
ELC
25.3
25.3
24.90 25.45 24.90 1,400,700 0 0 0
EME
25.3
25.3
25.30 25.30 25.30 100 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
27
27
27.40 27.40 27 9,100 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 200 0 0 0
EVE
11.3
11.3
11.15 11.35 11.15 66,200 0 0 0
EVF
12.1
12.1
12.25 12.45 12.05 10,082,400 0 0 0
EVG
7.0
7.0
7.03 7.12 6.93 1,670,300 0 0 0
EVS
6.8
6.8
6.60 6.90 6.50 324,400 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
3.30 3.32 3.16 66,400 0 0 0
FCN
13.5
13.5
13.60 13.80 13.30 666,500 0 0 0
FCS
8
8
7.30 8.10 7.30 2,300 0 0 0
FDC
14.2
14.2
14.20 14.20 14.20 500 0 0 0
FGL
11
11
11 11 11 100 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31
31
31 31 31 0 0 0 0
FIC
14.8
14.8
14.60 15.20 14.60 53,400 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.3
6.3
6.27 6.30 6.24 324,400 0 0 0
FIT
4.4
4.4
4.41 4.46 4.38 793,700 0 0 0
FMC
46.9
46.9
47.05 47.05 46.85 18,700 0 0 0
FOC
86.2
86.2
85.20 87 85.20 2,000 0 0 0
FOX
88.8
88.8
88.50 89.20 88.40 56,700 0 0 0
FPT
135.9
135.9
134.70 136.20 134.70 4,725,900 0 0 0
FRC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
177.1
177.1
177 178 177 347,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
45
45
45 45 45 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
46
46
46.40 47.20 45.85 3,731,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.2
7.2
7.10 7.20 7.10 498,300 0 0 0
GAS
73
73
73.30 73.70 73 1,032,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.2
20.2
20.10 20.20 20.10 400 0 0 0
GDA
28.9
28.9
28.40 29.30 28.40 566,900 0 0 0
GDT
28.3
28.3
27.90 28.25 27.90 20,300 0 0 0
GDW
28.7
28.7
28.30 28.70 28.30 200 0 0 0
GEE
32.9
32.9
33 33 32.50 43,700 0 0 0
GEG
11.7
11.7
11.70 11.75 11.55 590,400 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.8
21.8
21.75 22 21.65 10,135,200 0 0 0
GGG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
29.6
29.6
29.60 29.70 29.60 16,400 0 0 0
GIC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
GIL
31.0
31.0
31.50 31.60 30.95 404,600 0 0 0
GKM
11.9
11.9
11.90 11.90 11.90 17,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32
32
30 33 28.30 1,100 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
8
8 8 8 0 0 0 0
GMD
77.4
77.4
77.70 78.10 77.40 572,500 0 0 0
GMH
8.7
8.7
8.50 8.70 8.50 200 0 0 0
GMX
18.6
18.6
18.40 18.60 18.40 12,500 0 0 0
GND
25.2
25.2
23 25.20 23 300 0 0 0
GPC
4.3
4.3
4.23 4.38 4.08 331,600 0 0 0
GSM
21.4
21.4
21.50 22 21.40 2,100 0 0 0
GSP
13
13
12.85 13 12.85 144,700 0 0 0
GTA
10.4
10.4
10.35 10.35 10.35 100 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
GTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36
36
36.10 36.65 35.90 4,110,800 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
5.9
5.9
5.10 5.90 5.10 14,000 0 0 0
HAC
11.8
11.8
12.50 12.70 11.80 3,600 0 0 0
HAD
14
14
14 14 14 100 0 0 0
HAF
13.8
13.8
16.40 16.40 13 4,100 0 0 0
HAG
11.2
11.2
10.85 11.15 10.75 11,912,400 0 0 0
HAH
41.3
41.3
40.65 41.30 40.60 2,325,000 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.8
10.8
11 11 10.60 900 0 0 0
HAP
4.2
4.2
4.16 4.20 4.13 100,100 0 0 0
HAR
3.6
3.6
3.60 3.68 3.60 157,700 0 0 0
HAS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HAT
40
40
40 40 40 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
16.8
16.8
16.85 16.95 16.75 555,500 0 0 0
HBC
5
5
5.20 5.20 5 1,676,800 0 0 0
HBD
18
18
18 18 18 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
8.2
8.2
8.10 8.50 8.10 165,500 0 0 0
HC1
10.5
10.5
10.40 10.60 10.40 3,000 0 0 0
HC3
27
27
27 27 27 300 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCD
10.3
10.3
10.15 10.25 10.10 121,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
31
31
31.10 31.80 30.95 11,355,500 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19.1
19.1
19.20 19.20 19.10 900 0 0 0
HD6
14.6
14.6
13.90 14.60 13.80 121,600 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HDA
3.7
3.7
3.70 3.70 3.60 41,400 0 0 0
HDB
28
28
28.20 28.25 27.85 9,913,000 0 0 0
HDC
26.5
26.5
27 27.30 26.40 3,571,700 0 0 0
HDG
28.2
28.2
28.10 28.50 28 3,757,500 0 0 0
HDM
33.4
33.4
33.40 33.40 33.40 0 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
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEC
60.1
60.1
60.10 60.10 60.10 100 0 0 0
HEJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
30.5
30.5
30.50 30.50 30.50 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
79.2
79.2
78.70 83 78.70 67,700 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
9.4
9.4
9.35 9.45 9.30 168,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.68 8.74 8.60 1,213,400 0 0 0
HHV
12.5
12.5
12.20 12.75 12.20 12,027,300 0 0 0
HID
2.9
2.9
2.90 2.98 2.89 197,700 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.9
4.9
4.89 4.89 4.83 64,800 0 0 0
HIO
11.3
11.3
11.10 11.80 11 409,600 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 4,500 0 0 0
HJS
33
33
33 33 33 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.9
8.9
8.80 8.90 8.80 8,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
320
320
320 320 320 100 0 0 0
HLC
12.4
12.4
12.50 12.50 12.40 1,800 0 0 0
HLD
26.9
26.9
26.80 27 26.80 5,300 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.3
11.3
11.35 11.35 11.15 57,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.6
14.6
13.20 14.60 13.20 700 0 0 0
HMR
14.8
14.8
14.80 14.80 14.60 164,200 0 0 0
HMS
30.6
30.6
30.80 30.80 30.60 8,300 0 0 0
HNB
11
11
11 11 11 1,000 0 0 0
HND
13.7
13.7
13.80 13.80 13.60 2,800 0 0 0
HNF
26.5
26.5
26.50 26.50 26.50 100 0 0 0
HNG
4.5
4.5
4.70 4.70 4.50 2,017,200 0 0 0
HNI
24.9
24.9
25.50 25.50 24.90 3,700 0 0 0
HNM
8.8
8.8
8.70 8.80 8.70 78,800 0 0 0
HNP
22
22
22 22 22 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 3.90 8,700 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
23
23
23.20 23.20 23 15,000 0 0 0
HPG
26.8
26.8
26.80 27 26.65 37,852,700 0 0 0
HPH
16
16
16 16 16 700 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
75
75
75 75 75 0 0 0 0
HPT
20.2
20.2
20.30 20.30 20.20 2,200 0 0 0
HPW
19.3
19.3
19.90 19.90 19.30 1,200 0 0 0
HPX
5.2
5.2
5.16 5.22 5.13 1,133,400 0 0 0
HQC
3.4
3.4
3.41 3.46 3.41 3,363,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
15.4
15.4
14.10 16.20 14.10 215,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.3
21.3
21.60 22 21.30 20,595,200 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
4.5
4.5
4.48 4.50 4.41 58,200 0 0 0
HSM
6
6
6 6 6 5,000 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4.1
4.1
4.10 4.20 3.90 200,800 0 0 0
HT1
12.1
12.1
12.05 12.05 11.90 657,200 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 100 0 0 0
HTE
4.2
4.2
4 4.50 4 8,300 0 0 0
HTG
44.5
44.5
43.90 44.50 43.90 9,100 0 0 0
HTI
16
16
15.95 16 15.95 11,900 0 0 0
HTL
22.7
22.7
22.85 22.90 22.70 15,400 0 0 0
HTM
10
10
10 10 10 0 0 0 0
HTN
9.2
9.2
9.12 9.17 9.06 406,700 0 0 0
HTP
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.9
9.9
9.80 9.90 9.80 300 0 0 0
HU1
6.1
6.1
6.08 6.08 6.08 300 0 0 0
HU4
11.7
11.7
12 12 11 22,600 0 0 0
HU6
5.6
5.6
5.60 5.60 5.50 400 0 0 0
HUB
17.6
17.6
17.45 17.80 17.45 55,900 0 0 0
HUG
30
30
32.60 32.90 30 1,800 0 0 0
HUT
16.5
16.5
16.50 16.60 16.30 2,735,900 0 0 0
HVA
6.7
6.7
6.80 6.80 6.30 260,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.27 8.48 8.27 354,800 0 0 0
HVN
21.2
21.2
21.50 21.80 21.05 874,900 0 0 0
HVT
82.5
82.5
82.30 84.50 82.30 6,900 0 0 0
HVX
2.6
2.6
2.58 2.60 2.57 31,300 0 0 0
HWS
16.6
16.6
16.60 16.60 16.20 16,300 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
ICF
4
4
4.80 4.80 4 6,500 0 0 0
ICG
7.3
7.3
7 7.30 7 300 0 0 0
ICI
6.3
6.3
6.10 6.30 5.50 4,500 0 0 0
ICN
47.4
47.4
47 47.50 47 500 0 0 0
ICT
11.7
11.7
11.80 11.85 11.70 30,900 0 0 0
IDC
57.6
57.6
57.60 58.10 57.50 925,600 0 0 0
IDI
9.4
9.4
9.41 9.55 9.40 1,501,400 0 0 0
IDJ
6.8
6.8
6.70 6.90 6.70 1,196,700 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.3
37.3
37.30 37.50 37.20 12,600 0 0 0
IFS
28.5
28.5
28.50 28.50 28.50 2,300 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.8
13.8
13.65 13.85 13.65 1,687,300 0 0 0
ILA
4.3
4.3
4.43 4.43 4.34 12,100 0 0 0
ILB
32.4
32.4
32.60 32.75 32.20 7,200 0 0 0
ILC
5.9
5.9
6.40 6.40 5.90 400 0 0 0
ILS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
50.1
50.1
50.30 50.50 49.95 93,100 0 0 0
IN4
23.5
23.5
23.50 23.50 23.50 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
55
55
55 55 55 200 0 0 0
IPA
13.4
13.4
13.20 13.60 13.20 196,100 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
26
26
25.30 26 25.30 1,100 0 0 0
IST
34
34
34 34 34 200 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.3
11.3
11.25 11.40 11.20 336,000 0 0 0
ITD
12
12
12 12.20 12 195,600 0 0 0
ITQ
2.8
2.8
2.90 3 2.80 193,700 0 0 0
ITS
4.0
4.0
4.00 4.00 3.90 26,800 0 0 0
IVS
10.1
10.1
10 10.30 10 107,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.28 3.33 3.27 266,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.2
28.2
28.30 28.90 28.15 4,698,400 0 0 0
KCB
8.1
8.1
8.20 8.20 8 2,000 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
51.6
51.6
51.60 52 50.90 673,800 0 0 0
KDH
39.3
39.3
39 39.90 38.85 5,012,900 0 0 0
KDM
16.3
16.3
16.40 16.40 16.30 4,000 0 0 0
KGM
7.6
7.6
8 8.20 7.60 198,500 0 0 0
KHD
8
8
8 8 8 0 0 0 0
KHG
5.4
5.4
5.32 5.37 5.29 3,296,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.75 9.96 9.72 129,400 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 12.50 400 0 0 0
KKC
5.2
5.2
5.20 5.20 5.20 200 0 0 0
KLB
13.3
13.3
13.60 13.60 13.30 135,500 0 0 0
KMR
3.3
3.3
3.29 3.30 3.25 11,700 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.7
37.7
37.65 37.70 37.40 290,200 0 0 0
KPF
2.4
2.4
2.34 2.47 2.28 413,300 0 0 0
KSB
19.6
19.6
19.80 19.90 19.50 2,705,200 0 0 0
KSD
4.8
4.8
4.70 4.90 4.70 12,800 0 0 0
KSF
40.5
40.5
40.60 40.60 40.50 21,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.50 3.80 3.50 352,100 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 2,300 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
43
43
43 43 43 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
25.8
25.8
25.80 25.80 25.80 100 0 0 0
L12
4.1
4.1
4.40 4.40 4.10 400 0 0 0
L14
29.9
29.9
30 30 29.70 60,700 0 0 0
L18
37
37
36.40 37.20 36.10 60,700 0 0 0
L40
29.5
29.5
29.50 29.50 29.50 400 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.1
3.1
3 3.10 3 1,700 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
17.2
17.2
16.80 17.20 16.75 19,400 0 0 0
LAI
33.8
33.8
33.60 34.40 33.60 8,700 0 0 0
LAS
22.8
22.8
22.80 23.20 22.80 830,600 0 0 0
LAW
23.4
23.4
23.40 23.40 23.40 200 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 9,900 0 0 0
LBM
27.9
27.9
28.40 28.50 27.40 28,000 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
11.3
11.3
11.05 11.35 11.05 5,661,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.2
2.2
2.21 2.28 2.17 2,152,900 0 0 0
LDP
16.3
16.3
17.30 17.30 15.80 3,100 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
7.8
7.8
7 7.80 6.80 900 0 0 0
LGC
61.9
61.9
61.90 61.90 61.90 0 0 0 0
LGL
2.6
2.6
2.57 2.63 2.55 47,500 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74.5
74.5
74.20 74.80 72 8,500 0 0 0
LHG
36.6
36.6
36.90 37.10 36.55 211,700 0 0 0
LIC
23.4
23.4
23 23.60 23 3,300 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 713,500 0 0 0
LIX
35.5
35.5
35.50 35.50 35.40 92,800 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
14
14
14.30 14.30 14 8,500 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
LNC
10.0
10.0
9.96 9.96 9.96 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
31.7
31.7
31.95 32 31.55 3,925,300 0 0 0
LPT
7.1
7.1
7.10 7.50 7.10 8,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
9
9
8.80 9.50 8.80 10,800 0 0 0
LSS
12.3
12.3
12.30 12.45 12.20 694,200 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
13.9
13.9
13.80 14 13.80 265,200 0 0 0
M10
23.1
23.1
23.80 23.80 22.50 600 0 0 0
MA1
59.9
59.9
71.70 71.70 59.90 200 0 0 0
MAC
22.3
22.3
21.50 22.50 20.70 7,600 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
25.7
25.7
25.75 26.15 25.65 18,768,300 0 0 0
MBG
3.4
3.4
3.30 3.50 3.20 680,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.6
31.6
31.90 32.50 31.40 4,681,800 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.90 8.90 8.70 5,100 0 0 0
MCH
195.8
195.8
198.10 198.10 195.60 29,300 0 0 0
MCM
37.2
37.2
37.30 37.40 37.15 16,100 0 0 0
MCO
12.6
12.6
12 12.60 12 36,200 0 0 0
MCP
28.4
28.4
27.90 28.40 27.90 3,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
11
11
11 11 11 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26
26
26 26 26 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6
6
6.40 6.40 6 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.2
29.2
29.80 29.80 28.90 41,700 0 0 0
MGC
6.5
6.5
6.50 6.50 6.50 1,600 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
4
4
3.70 4 3.70 200 0 0 0
MH3
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MHC
7.2
7.2
7.21 7.28 7.10 37,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17.1
17.1
16.60 17.20 16.55 684,900 0 0 0
MKP
28.8
28.8
28.80 28.80 28.80 0 0 0 0
MKV
9
9
9.40 9.40 9 400 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 800 0 0 0
MML
25.8
25.8
25.30 26.30 24.10 7,100 0 0 0
MNB
30
30
29.50 30 29.50 6,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.1
16.1
16 16.20 16 102,300 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
19.4
19.4
20 20.50 19.20 1,700 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
13
13
13.05 13.10 12.90 12,957,800 0 0 0
MSH
46.5
46.5
47 47.40 46.45 240,200 0 0 0
MSN
76.6
76.6
75.80 77.40 75.80 6,912,000 0 0 0
MSR
12.6
12.6
12.60 12.70 12.50 235,200 0 0 0
MST
5.4
5.4
5.40 5.70 5.40 2,440,900 0 0 0
MTA
4.5
4.5
4.40 4.50 4.40 7,200 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
7.5
7.5
7.50 7.50 7.50 400 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6.1
6.1
5.70 6.10 5.70 15,800 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
8.7
8.7
8.80 8.80 8.70 1,500 0 0 0
MTV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
MVC
8.1
8.1
8.10 8.30 8.10 28,200 0 0 0
MVN
36
36
37 37 36 11,500 0 0 0
MWG
67.8
67.8
68.30 68.70 67.80 9,995,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.8
20.8
20.95 21 20.70 253,300 0 0 0
NAG
11.2
11.2
11 11.20 11 342,800 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.5
18.5
18.50 18.50 18.50 2,600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.2
22.2
21.50 22.20 21.30 14,000 0 0 0
NBC
11
11
11 11.10 10.80 46,300 0 0 0
NBE
12.3
12.3
12.20 12.30 12.20 4,100 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
18
18
18 18 18 1,100 0 0 0
NBW
35.9
35.9
31 35.90 31 200 0 0 0
NCG
9.7
9.7
9.70 9.80 9.60 11,800 0 0 0
NCS
26.1
26.1
26.10 26.10 26.10 1,000 0 0 0
NCT
114
114
113.10 114 113.10 9,700 0 0 0
ND2
35.2
35.2
35 35.20 33.10 3,400 0 0 0
NDC
154.9
154.9
154.90 154.90 154.90 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9.20 9.40 9.20 156,400 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6
6
6 6.10 6 3,600 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.6
5.6
5.50 5.60 5.50 2,300 0 0 0
NED
6.9
6.9
6.90 7 6.90 34,900 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88.7
88.7
88 89 88 1,700 0 0 0
NFC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
25.9
25.9
25.50 26.20 25.50 661,200 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.5
14.5
14.40 14.60 14.40 235,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
10.47 11.34 10.47 8,200 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NKG
22.1
22.1
22.50 22.60 22.10 10,814,000 0 0 0
NLG
41.6
41.6
41.60 42.40 41.50 1,673,600 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.4
22.4
22.35 22.35 21.90 23,400 0 0 0
NNT
55
55
52.80 55 52.80 700 0 0 0
NO1
8.5
8.5
7.90 8.50 7.81 1,297,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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
2.90 3.10 2.90 822,700 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 200 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 500 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.2
5.2
5.10 5.30 5.10 85,400 0 0 0
NSL
19.8
19.8
19.80 19.80 19.80 100 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 11.10 100 0 0 0
NT2
19.9
19.9
19.95 19.95 19.80 250,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
185.5
185.5
187 187 184.10 19,400 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NTH
61.4
61.4
61.40 61.40 61.40 0 0 0 0
NTL
21.3
21.3
21.31 21.55 21.22 4,384,900 0 0 0
NTP
60.6
60.6
61.30 62.20 60.50 654,800 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 1,600 0 0 0
NTW
18
18
18 18 18 3,800 0 0 0
NUE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NVB
9.3
9.3
9.30 9.40 9.20 144,600 0 0 0
NVL
11.2
11.2
11.10 11.30 11.10 7,170,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8.09 8.09 7.63 10,600 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
4.6
4.6
4.60 5.10 4.60 79,200 0 0 0
OCB
12.1
12.1
12.15 12.20 12.05 3,927,300 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 9,000 0 0 0
ODE
44.6
44.6
44.30 44.70 44.30 22,100 0 0 0
OGC
4.3
4.3
4.25 4.37 4.23 216,600 0 0 0
OIL
12.8
12.8
12.80 13 12.60 1,853,900 0 0 0
ONE
5.4
5.4
5.40 5.50 5.30 17,100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 100 0 0 0
ORS
14.1
14.1
13.30 14.10 13.20 18,831,800 0 0 0
PAC
43.5
43.5
44 44.10 43.50 27,700 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
23.7
23.7
23.60 23.80 23.60 779,200 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 200 0 0 0
PAS
3.5
3.5
3.50 3.70 3.50 189,300 0 0 0
PAT
89
89
88.50 89 88.10 26,700 0 0 0
PBC
7
7
7.10 7.10 7 35,800 0 0 0
PBP
14.2
14.2
13.90 14.20 13.80 3,800 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PC1
28.7
28.7
29.20 29.20 28.70 3,541,600 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18.2
18.2
18.20 18.20 18.20 2,600 0 0 0
PCF
4.8
4.8
4.90 4.90 4.80 1,500 0 0 0
PCG
7.1
7.1
6.90 7.20 6.80 7,200 0 0 0
PCH
11.9
11.9
12 12.10 11.90 89,800 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12.4
12.4
12.50 12.50 12.40 3,300 0 0 0
PDB
8.9
8.9
8.70 9.10 8.70 1,300 0 0 0
PDC
5
5
5 5 5 7,000 0 0 0
PDN
110.9
110.9
111 111 110.90 200 0 0 0
PDR
22.5
22.5
22.60 22.95 22.45 8,039,900 0 0 0
PDV
15.3
15.3
15.20 15.30 15 39,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 200 0 0 0
PET
26.9
26.9
27.05 27.30 26.85 1,151,300 0 0 0
PFL
2.2
2.2
2.20 2.20 2.20 50,000 0 0 0
PGB
17.6
17.6
17.60 17.60 17.10 17,100 0 0 0
PGC
14.5
14.5
14.50 14.50 14.40 27,200 0 0 0
PGD
31.5
31.5
31.85 31.85 30.95 700 0 0 0
PGI
23.5
23.5
23.05 23.50 23.05 15,100 0 0 0
PGN
7.5
7.5
7.10 8 7.10 30,400 0 0 0
PGS
32.9
32.9
30.10 32.90 30.10 1,200 0 0 0
PGT
3.1
3.1
3.10 3.10 2.90 8,700 0 0 0
PGV
21.2
21.2
21.15 21.50 21 8,100 0 0 0
PHC
5.5
5.5
5.48 5.54 5.47 77,000 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
26.7
26.7
26.70 26.90 26.20 85,900 0 0 0
PHR
60
60
59.90 60.80 59.60 189,400 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.4
27.4
27.40 27.40 27.40 100 0 0 0
PIC
24
24
24 24 24 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
5.4
5.4
5.41 5.65 5.30 15,100 0 0 0
PIV
3.5
3.5
3.20 3.50 3.20 174,300 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22.5
22.5
22.50 22.50 22.50 48,900 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 2,000 0 0 0
PLA
4.4
4.4
4.50 4.50 4.40 600 0 0 0
PLC
24.9
24.9
24.90 25.20 24.80 71,100 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 1,900 0 0 0
PLP
4.8
4.8
4.60 4.89 4.60 8,900 0 0 0
PLX
44.5
44.5
44.40 44.95 44.40 1,075,700 0 0 0
PMB
9.8
9.8
9.80 9.90 9.80 900 0 0 0
PMC
86.7
86.7
86.70 86.70 86.70 300 0 0 0
PMG
7.7
7.7
6.70 7.68 6.70 200 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
11.8
11.8
12.30 12.30 11.80 300 0 0 0
PMS
32.5
32.5
32.50 32.50 32.50 200 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
39
39
39 39 39 0 0 0 0
PNC
12.5
12.5
12.50 12.50 12.50 600 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.0
97.0
97.59 97.79 97.00 1,509,400 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 100 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
21.6
21.6
21.60 21.60 21.60 18,700 0 0 0
POT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
POV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POW
13.2
13.2
13.10 13.25 13.05 7,410,900 0 0 0
PPC
12.6
12.6
12.35 12.60 12.35 251,300 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.5
29.5
29.70 29.70 29.50 31,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16
16
16 16 16 900 0 0 0
PPS
11.5
11.5
11.60 11.60 11.50 4,100 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PRE
18.2
18.2
18.40 18.40 18.20 2,300 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.9
10.9
10.90 10.90 10.90 1,200 0 0 0
PSB
6.6
6.6
6.20 6.80 6.20 175,400 0 0 0
PSC
11.1
11.1
11 11.10 11 2,700 0 0 0
PSD
13
13
13 13.10 12.90 68,100 0 0 0
PSE
9.9
9.9
9.90 9.90 9.90 2,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.5
4.5
4.48 4.60 4.48 463,600 0 0 0
PSI
7.9
7.9
7.50 8.10 7.50 276,000 0 0 0
PSL
12.3
12.3
12.90 12.90 12.30 200 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 500 0 0 0
PSP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSW
7.8
7.8
7.80 7.80 7.70 7,800 0 0 0
PTB
60.3
60.3
60.60 61.90 60 273,700 0 0 0
PTC
5.0
5.0
5 5 4.93 4,800 0 0 0
PTD
7
7
7 7 7 200 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
32
32
32 32.10 32 800 0 0 0
PTL
3.0
3.0
2.96 3.05 2.96 87,800 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
11.4
11.4
11 11.40 11 23,500 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PTT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PTV
4.4
4.4
4.50 4.50 4.40 10,600 0 0 0
PTX
19
19
19 19 19 0 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 203,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.8
29.8
29.50 30 29.40 178,300 0 0 0
PVC
13
13
13 13.10 12.90 731,600 0 0 0
PVD
27.4
27.4
27.75 27.85 27.40 4,242,900 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.9
6.9
6.70 6.90 6.70 78,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
46.2
46.2
44.70 46.20 44.70 161,400 0 0 0
PVM
15.6
15.6
15.60 15.80 15.60 2,000 0 0 0
PVO
7.2
7.2
7.20 7.20 7.10 23,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.4
40.4
40.60 41.10 40.40 3,606,500 0 0 0
PVT
28.1
28.1
28.05 28.35 27.95 1,358,400 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 7,800 0 0 0
PWS
11
11
11 11 11 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.30 2.20 38,500 0 0 0
PXL
13.8
13.8
13.70 14.20 13.70 214,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
2.9
2.9
2.90 3 2.80 48,500 0 0 0
QCC
7.6
7.6
7.60 7.60 7.60 300 0 0 0
QCG
7.1
7.1
6.74 7.20 6.74 1,697,500 0 0 0
QHD
34.6
34.6
34.60 34.60 34.60 100 0 0 0
QHW
36.9
36.9
35.30 36.90 35.30 200 0 0 0
QNC
6.9
6.9
6.80 6.90 6.80 600 0 0 0
QNP
37
37
36.50 37 36.50 2,600 0 0 0
QNS
48.5
48.5
48.60 48.60 47.90 237,100 0 0 0
QNT
4.9
4.9
4.90 4.90 4.90 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
26.2
26.2
26.20 26.20 26.20 100 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14
14
13.40 14 13.40 23,000 0 0 0
QTP
14.2
14.2
14.30 14.30 14.10 178,000 0 0 0
RAL
133
133
133.10 134 132.80 37,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6
6
6.40 6.40 6 2,100 0 0 0
RCC
17
17
15.60 17 15.60 2,000 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12.8
12.8
12.60 12.80 12.60 7,000 0 0 0
RDP
2.4
2.4
2.38 2.39 2.35 366,800 0 0 0
REE
66.7
66.7
66.70 67.20 66.60 443,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
27.1
27.1
27.17 27.17 27.08 1,000 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 0 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.1
5.1
5.10 5.10 5.10 0 0 0 0
S74
14
14
14 14 14 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.7
8.7
8.70 8.90 8.70 449,500 0 0 0
SAB
57.8
57.8
58 58 57.60 559,300 0 0 0
SAC
17.7
17.7
18.80 19 17.50 72,700 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
6.55 6.58 6.53 264,300 0 0 0
SAP
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SAS
28
28
28.30 28.30 28 6,700 0 0 0
SAV
20.9
20.9
20.90 21 20.55 66,100 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 400 0 0 0
SBA
30.5
30.5
30.50 30.75 30.50 4,000 0 0 0
SBB
18.3
18.3
18.70 18.70 18 265,800 0 0 0
SBD
6.9
6.9
7 7 6.90 52,700 0 0 0
SBG
12.6
12.6
12.18 12.56 12.10 898,000 0 0 0
SBH
52.6
52.6
52.60 52.60 52.60 500 0 0 0
SBL
6.1
6.1
6.10 6.10 6.10 4,100 0 0 0
SBM
29.1
29.1
29.09 29.09 29.09 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.6
5.6
5.40 5.60 5.30 1,882,800 0 0 0
SBT
13.0
13.0
12.85 13.10 12.85 1,180,000 0 0 0
SBV
10
10
10.05 10.10 10 5,200 0 0 0
SC5
19
19
20.50 20.50 19 500 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.8
65.8
65.40 66 65.30 46,300 0 0 0
SCI
9.8
9.8
9.90 10 9.80 10,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
SCL
28
28
28 28.20 28 3,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.6
5.6
5.50 5.57 5.48 1,187,600 0 0 0
SCS
78.7
78.7
78.80 79.40 78.70 106,600 0 0 0
SCY
12.3
12.3
11.10 12.30 11.10 200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SD3
6
6
6 6 6 100 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 13,600 0 0 0
SD6
3
3
2.90 3 2.90 2,100 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.70 12.10 11.70 5,400 0 0 0
SDA
5.5
5.5
5.50 5.60 5.40 45,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.10 7.30 7.10 1,100 0 0 0
SDD
1.6
1.6
1.70 1.70 1.60 5,600 0 0 0
SDG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.4
17.4
17.20 17.40 17.10 600 0 0 0
SDN
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SDV
31.8
31.8
31.80 31.80 31.80 0 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
43.5
43.5
45.10 48.50 43.50 2,700 0 0 0
SEB
48.6
48.6
48.60 48.60 48.60 0 0 0 0
SED
21
21
21.20 21.30 21 800 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21 21.10 20.90 4,200 0 0 0
SFG
10.7
10.7
10.55 10.70 10.35 9,500 0 0 0
SFI
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SGB
13.2
13.2
13.20 13.20 13.10 6,314,900 0 0 0
SGC
112.5
112.5
111 112.50 111 1,300 0 0 0
SGD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGH
26.8
26.8
26.80 26.80 26.80 100 0 0 0
SGI
14.7
14.7
14.70 14.70 14.70 500 0 0 0
SGN
79.5
79.5
81 81 79.50 1,400 0 0 0
SGP
26
26
25.90 26.50 25.60 115,100 0 0 0
SGR
43.8
43.8
40.85 43.80 40.85 276,900 0 0 0
SGS
16.9
16.9
16.40 16.90 16.40 200 0 0 0
SGT
15
15
14.70 15 14.50 181,600 0 0 0
SHA
4.3
4.3
4.32 4.36 4.30 52,400 0 0 0
SHB
11.1
11.1
11.05 11.20 11 27,370,600 0 0 0
SHC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SHE
9.8
9.8
9.90 9.90 9.70 4,900 0 0 0
SHG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SHI
14.7
14.7
14.55 14.70 14.55 782,300 0 0 0
SHN
6.8
6.8
6.40 6.80 6.40 6,000 0 0 0
SHP
36.2
36.2
36.05 36.30 35.60 19,200 0 0 0
SHS
16.2
16.2
15.60 16.60 15.60 22,370,200 0 0 0
SID
12.6
12.6
13.20 13.20 12.60 17,200 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
38.7
38.7
38.70 38.70 38.70 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.75 15.70 231,400 0 0 0
SJE
22.8
22.8
23.10 23.40 22.70 42,700 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.2
15.2
15.20 15.30 15.20 3,200 0 0 0
SJM
6.7
6.7
6.70 6.70 5.90 12,600 0 0 0
SJS
68.3
68.3
69.20 69.20 68 18,400 0 0 0
SKG
12.9
12.9
12.85 13.05 12.75 525,300 0 0 0
SKH
27.6
27.6
27.70 27.70 27.51 14,600 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
35.1
35.1
35.80 35.90 35.10 5,100 0 0 0
SLS
184.6
184.6
184.55 186.18 183.65 10,500 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36
36
36 36.50 35.85 45,700 0 0 0
SMC
7.9
7.9
8.01 8.08 7.90 932,400 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SMT
5.4
5.4
5.10 5.40 5.10 3,100 0 0 0
SNC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SNZ
33.5
33.5
33.50 33.50 33.10 4,800 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
9
9
9 9 9 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
4
4.40 4.60 4 540,500 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
11
11
11 11 11 0 0 0 0
SRA
3.8
3.8
3.70 3.80 3.70 308,500 0 0 0
SRB
2
2
2.10 2.10 1.90 4,100 0 0 0
SRC
28
28
28 28 28 200 0 0 0
SRF
8.9
8.9
8.90 8.94 8.90 10,000 0 0 0
SRT
13.6
13.6
12.50 14.20 12.50 157,900 0 0 0
SSB
17.5
17.5
17.05 17.55 17 2,012,200 0 0 0
SSC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.8
11.8
11.80 11.80 11.80 5,000 0 0 0
SSH
67.7
67.7
67.50 67.90 67.50 53,200 0 0 0
SSI
27.8
27.8
28 28.35 27.80 14,445,300 0 0 0
SSM
6
6
6 6 6 300 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.9
7.9
7.91 8 7.89 163,100 0 0 0
STB
33.5
33.5
33.40 34.40 33.40 16,258,900 0 0 0
STC
16.6
16.6
16.90 17 16.60 2,100 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
6.2
6.2
6.30 6.30 6.10 20,900 0 0 0
STK
26.6
26.6
26.85 26.85 26.50 58,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.3
9.3
9.30 9.30 9.30 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
24.1
24.1
24.10 24.10 24.10 0 0 0 0
SVC
24.6
24.6
25.40 25.40 24.55 3,200 0 0 0
SVD
3.3
3.3
3.45 3.45 3.28 25,100 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.1
3.1
3.10 3.10 3 5,800 0 0 0
SVT
11.2
11.2
11.10 11.25 11 13,800 0 0 0
SWC
28.9
28.9
29.20 29.20 28 27,200 0 0 0
SZB
41.2
41.2
41.60 41.60 41.20 1,100 0 0 0
SZC
37.7
37.7
37.70 38.20 37.60 1,104,200 0 0 0
SZE
12.9
12.9
13.10 13.10 12.60 3,500 0 0 0
SZG
33.5
33.5
33.50 33.50 33.50 0 0 0 0
SZL
41
41
41 41.10 40.95 1,300 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
11.5
11.5
11.50 11.50 11.30 52,300 0 0 0
TAL
18.6
18.6
18.80 18.80 18.30 239,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39
39
41.50 41.50 39 6,000 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
7.1
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
24.7
24.7
24.20 24.80 24.15 40,736,400 0 0 0
TCD
5.2
5.2
5.20 5.26 5.20 767,300 0 0 0
TCH
18.2
18.2
18.20 18.50 18.05 8,798,400 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35
35
35.15 35.40 35 13,900 0 0 0
TCM
48.9
48.9
48.80 49.15 48.50 2,396,400 0 0 0
TCO
18.2
18.2
17.20 18.30 17 253,500 0 0 0
TCR
3.4
3.4
3.38 3.38 3.38 0 0 0 0
TCT
17.4
17.4
17.40 17.45 17.40 2,600 0 0 0
TCW
30.3
30.3
30.30 30.60 30.20 13,300 0 0 0
TDB
41
41
40.50 41 40.50 7,200 0 0 0
TDC
10.2
10.2
10 10.35 10 608,300 0 0 0
TDF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TDG
5.1
5.1
5.10 5.10 5.01 27,300 0 0 0
TDH
2.8
2.8
2.81 2.81 2.75 86,900 0 0 0
TDM
49
49
48.60 49 48.60 2,400 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
35
35
33.90 35.50 33.90 74,300 0 0 0
TDS
11.6
11.6
11.50 11.90 11.50 15,900 0 0 0
TDT
6.9
6.9
6.90 7 6.90 48,200 0 0 0
TDW
45
45
45 45 45 0 0 0 0
TED
51
51
51 51 51 0 0 0 0
TEG
8.8
8.8
8.59 8.75 8.51 16,500 0 0 0
TEL
11.3
11.3
10.60 11.30 10.60 400 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23
23
24.30 24.30 23 1,000 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
11.6
11.6
11.60 11.60 11.60 100 0 0 0
THD
35.5
35.5
35.50 35.50 35.50 1,100 0 0 0
THG
45.0
45.0
44.40 45 44.40 2,300 0 0 0
THM
7.2
7.2
7.20 7.20 7.20 0 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 8.50 100 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.2
12.2
12 12.20 12 2,100 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 0 0 0 0
TID
24.5
24.5
24.30 24.80 24.20 6,700 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TIG
13.9
13.9
14.10 14.20 13.80 2,555,000 0 0 0
TIN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TIP
23.4
23.4
23.30 23.60 23.30 132,900 0 0 0
TIS
7.4
7.4
7.20 7.50 7 840,800 0 0 0
TIX
35.5
35.5
35.50 35.50 35.50 200 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
15
15
15 15 15 400 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.5
5.5
5.50 5.52 5.46 128,800 0 0 0
TLG
54
54
54.80 54.80 54 181,300 0 0 0
TLH
5.8
5.8
5.70 5.93 5.69 1,332,100 0 0 0
TLI
4.6
4.6
5.10 5.10 4.60 600 0 0 0
TLP
6.4
6.4
6.45 6.45 6.35 13,200 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TMB
67.5
67.5
67.70 67.70 66.50 21,000 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
66.5
66.5
66.70 66.70 66.50 300 0 0 0
TMS
46.7
46.7
46.10 47.65 45 4,500 0 0 0
TMT
7.0
7.0
6.80 7.08 6.80 19,700 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
10.8
10.8
10.90 10.90 10.70 13,700 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TNC
37.0
37.0
36.95 36.95 36.95 100 0 0 0
TNG
26.2
26.2
26.40 26.70 26.10 2,198,800 0 0 0
TNH
22.0
22.0
21.60 21.95 21.60 637,400 0 0 0
TNI
2.4
2.4
2.34 2.40 2.34 139,800 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
4.2
4.2
4.15 4.20 4.09 161,100 0 0 0
TNW
10.5
10.5
10.50 10.50 10.50 200 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
58.5
58.5
59 59 58 9,000 0 0 0
TOT
18.1
18.1
18 18.20 18 1,300 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.1
17.1
17.20 17.40 16.95 30,044,700 0 0 0
TPC
6.2
6.2
6.20 6.20 6.20 700 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
31.8
31.8
27.70 31.80 27.70 300 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
77.9
77.9
77.60 77.90 77.60 1,000 0 0 0
TRC
39.1
39.1
40.30 40.30 38.50 126,200 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 11,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.1
45.1
46 46 45 21,900 0 0 0
TSC
2.9
2.9
2.83 2.92 2.83 353,500 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
17.1
17.1
17.10 17.10 17.10 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
10.0
10.0
9.94 10 9.87 290,300 0 0 0
TTC
11
11
10.40 11 10.40 1,100 0 0 0
TTD
62
62
62 62 62 100 0 0 0
TTE
21
21
21 21 21 0 0 0 0
TTF
3.4
3.4
3.38 3.39 3.36 744,700 0 0 0
TTG
13.2
13.2
14.90 17.10 13.20 4,300 0 0 0
TTH
3
3
3.10 3.10 3 151,600 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
14.5
14.5
14.50 14.60 14.40 175,700 0 0 0
TTP
86.6
86.6
86.60 86.60 86.60 0 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.80 34.10 33.80 1,200 0 0 0
TUG
17
17
17 17 17 1,000 0 0 0
TV1
21.7
21.7
21.70 22.40 21.70 400 0 0 0
TV2
31.2
31.2
31.70 31.70 31.05 254,100 0 0 0
TV3
12
12
11.70 12.30 10.80 5,400 0 0 0
TV4
14
14
14 14.20 14 2,400 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
9.4
9.4
9.13 9.55 9.13 253,300 0 0 0
TVC
10.4
10.4
10.10 10.50 10.10 1,041,500 0 0 0
TVD
12.2
12.2
12.20 12.30 12 37,300 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
9.2
9.2
9 9.50 9 1,090,900 0 0 0
TVS
23.3
23.3
23 23.50 22.90 277,100 0 0 0
TVT
16.2
16.2
16.15 16.20 16.10 7,800 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5.2
5.2
5.30 5.50 5.20 65,200 0 0 0
TYA
12.6
12.6
12.55 12.70 12.55 11,900 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.9
8.9
8.70 8.90 8.70 23,300 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
38.5
38.5
38 38.50 38 3,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.1
7.1
6.90 7.10 6.90 400 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 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 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
6
6 6.10 6 19,000 0 0 0
VAB
9.7
9.7
9.70 9.80 9.60 359,500 0 0 0
VAF
13.2
13.2
13.15 14.45 12.65 7,500 0 0 0
VAV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VBB
10.2
10.2
10.40 10.50 10.20 40,300 0 0 0
VBC
20.3
20.3
20.20 20.30 20.20 13,800 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
10
10
10 10 10 300 0 0 0
VC1
8.8
8.8
8.70 8.80 8.70 600 0 0 0
VC2
8.2
8.2
8 8.20 7.90 73,900 0 0 0
VC3
28.7
28.7
28.50 28.90 28.30 446,700 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
22
22
22 22 22 0 0 0 0
VC7
9.2
9.2
9 9.40 9 232,100 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
VCA
8.7
8.7
8.76 8.76 8.71 4,800 0 0 0
VCB
92
92
92.30 93.40 92 1,724,400 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.9
219.9
212.10 219.90 212.10 300 0 0 0
VCG
19.3
19.3
18.90 19.50 18.85 11,572,800 0 0 0
VCI
36.5
36.5
36.85 37.45 36.50 9,563,000 0 0 0
VCM
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
VCP
22.2
22.2
22.40 22.40 21.70 28,900 0 0 0
VCR
24
24
24.50 24.50 24 6,600 0 0 0
VCS
64.5
64.5
64.80 65.90 64.20 366,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 30 0 0 0 0
VCX
6
6
6 6 6 0 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
17
17
17 17 17 0 0 0 0
VDP
33
33
33 33 33 4,000 0 0 0
VDS
22.8
22.8
22.60 23.15 22.40 2,648,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.20 41,100 0 0 0
VE3
7.2
7.2
7.20 7.20 7.20 400 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
2.9
2.9
2.70 2.90 2.70 46,600 0 0 0
VEA
44.3
44.3
44.60 44.80 44.10 705,300 0 0 0
VEC
8.1
8.1
8 8.10 7 6,300 0 0 0
VEF
215
215
213.10 216 212 18,200 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
21
21
21 21.80 20.60 9,000 0 0 0
VFC
110
110
125 125 110 3,700 0 0 0
VFG
70.8
70.8
71 72 70.80 11,300 0 0 0
VFR
11.9
11.9
11.80 11.90 11.80 1,200 0 0 0
VGC
44.2
44.2
43.20 44.35 43.20 1,416,300 0 0 0
VGG
42
42
42 42 42 200 0 0 0
VGI
65.6
65.6
64.40 66.80 64.40 510,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.7
29.7
29.60 29.70 29.50 16,200 0 0 0
VGR
57.5
57.5
57.50 57.50 57.50 200 0 0 0
VGS
38.5
38.5
39 40.10 38 1,466,400 0 0 0
VGT
14.6
14.6
14.60 14.90 14.50 1,795,300 0 0 0
VGV
32
32
28.90 32 28.90 900 0 0 0
VHC
71
71
72.20 72.80 71 757,200 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VHE
3.4
3.4
3.40 3.40 3.30 17,000 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 408,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.6
10.6
10.60 11.30 10.60 5,200 0 0 0
VHM
43.5
43.5
42.90 44.10 42.90 11,220,500 0 0 0
VIB
19.8
19.8
19.35 20 19.25 33,157,700 0 0 0
VIC
42.3
42.3
42.05 42.75 42.05 1,914,600 0 0 0
VID
5.5
5.5
5.66 5.66 5.40 7,400 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VIG
7.1
7.1
6.80 7.20 6.80 411,100 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VIP
13.2
13.2
13.20 13.20 13 245,900 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
9
9
9 9 9 0 0 0 0
VIX
12.4
12.4
12.10 12.65 12 50,102,400 0 0 0
VJC
105.3
105.3
105 105.50 104.80 791,500 0 0 0
VLA
13.2
13.2
13.20 13.20 13.20 15,500 0 0 0
VLB
39.5
39.5
39.70 39.70 39.50 65,400 0 0 0
VLC
18.3
18.3
18 18.30 17.80 249,600 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.4
8.4
8.30 8.70 8.30 11,900 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
28
28
24.50 28 24.50 1,100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.40 6.80 6.40 3,600 0 0 0
VMD
18.5
18.5
18.50 18.50 18.15 2,600 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
20.5
20.5
20.50 20.50 20.50 2,900 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
26.5
26.5
27.30 27.30 25.60 24,900 0 0 0
VNB
11
11
10.90 11 10.80 40,400 0 0 0
VNC
41.9
41.9
41.90 41.90 41.90 100 0 0 0
VND
15.5
15.5
15.30 15.70 15.30 25,688,100 0 0 0
VNE
4.2
4.2
4.35 4.35 4.14 123,000 0 0 0
VNF
10.7
10.7
10.40 10.70 10.30 3,400 0 0 0
VNG
8.3
8.3
8.30 8.30 8.26 1,000 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
16.1
16.1
16.05 16.15 16.05 900 0 0 0
VNM
70.1
70.1
70.20 70.70 70.10 2,040,200 0 0 0
VNP
11
11
10.80 11 10.80 3,400 0 0 0
VNR
24.1
24.1
24 24.30 23.90 11,000 0 0 0
VNS
10.4
10.4
10.20 10.35 10.20 5,300 0 0 0
VNT
38.2
38.2
38.20 38.20 38.20 0 0 0 0
VNX
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
430
430
430.20 430.20 427.10 2,800 0 0 0
VOC
18
18
18 18.20 18 9,500 0 0 0
VOS
15.9
15.9
15.85 16.05 15.65 2,466,800 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19.9
19.9
20.10 20.30 19.85 33,052,600 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27
27
27 27 26.55 3,200 0 0 0
VPG
14.0
14.0
14 14.20 13.90 681,500 0 0 0
VPH
8.8
8.8
8.71 8.84 8.71 153,400 0 0 0
VPI
58.5
58.5
58.40 58.80 57.90 1,005,300 0 0 0
VPR
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VPS
9.1
9.1
9.12 9.12 9.12 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
8.0
8.0
7.90 8.16 7.90 11,500 0 0 0
VRE
19.4
19.4
19.15 19.55 19.10 9,870,100 0 0 0
VRG
25.2
25.2
25 25.50 25 21,100 0 0 0
VSA
23.9
23.9
24.80 24.80 23.90 2,800 0 0 0
VSC
17.6
17.6
17.70 17.85 17.60 3,158,800 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 453,600 0 0 0
VSF
31.4
31.4
31.40 31.40 31.40 1,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
49.95 50.20 49 23,200 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.4
18.4
18.30 18.40 18.30 200 0 0 0
VSN
19
19
19 19 19 2,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.8
3.8
3.50 3.80 3.50 1,800 0 0 0
VTB
10.4
10.4
10.40 10.40 10.25 5,700 0 0 0
VTC
8.5
8.5
8.80 8.80 8.50 3,500 0 0 0
VTD
7.8
7.8
7.70 8.30 7.60 124,700 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTG
5
5
5 5 5 0 0 0 0
VTH
7.8
7.8
7.30 7.80 7.30 500 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
60.1
60.1
61 61 59.90 24,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.90 12.90 12.80 358,100 0 0 0
VTP
78.7
78.7
78.70 79.40 78.40 757,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.7
20.7
21 21 20.50 24,300 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.8
4.8
4.80 4.80 4.70 28,100 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
16.5
16.5
15.70 16.50 15.60 1,064,700 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
30.6
30.6
30.60 30.60 30.60 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
255
255
255 255 255 300 0 0 0
WSB
50.5
50.5
50.50 50.50 50.50 0 0 0 0
WSS
4.9
4.9
4.80 5 4.80 12,000 0 0 0
WTC
11.4
11.4
11.40 11.40 11.40 500 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 0 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
13.3
13.3
13.30 13.30 13.30 100 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
6.9
6.9
7 7 6.90 6,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
16.8
16.8
15.10 16.80 15.10 5,400 0 0 0
XPH
5.7
5.7
5.70 5.70 5.70 200 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
YEG
9.2
9.2
9.24 9.25 9.14 575,200 0 0 0
YTC
44.4
44.4
44.40 44.40 44.40 600 0 0 0
^HASTC
236.1
236.1
234.91 237.45 234.53 78,482,373 0 0 0
^UPCOM
93.3
93.3
93.56 93.76 93.18 50,843,976 0 0 0
^VN30
1,358.9
1,358.9
1,355.22 1,370.14 1,355.22 353,697,600 0 0 0
^VNINDEX
1,292.2
1,292.2
1,290.68 1,302.22 1,290.68 922,799,879 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |