DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/10/2024

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 02/10/2024

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
9.7
9.7
9.72 9.73 9.66 2,325,900 0 0 0
AAH
3.9
3.9
3.90 3.90 3.80 365,600 0 0 0
AAM
7.8
7.8
7.76 7.76 7.35 4,800 0 0 0
AAS
7.6
7.6
7.60 7.70 7.50 190,100 0 0 0
AAT
3.5
3.5
3.56 3.63 3.53 81,900 0 0 0
AAV
6.4
6.4
6.30 6.40 6.20 334,300 0 0 0
ABB
8
8
8 8 7.80 1,576,000 0 0 0
ABC
10.6
10.6
10.60 10.90 10.50 21,400 0 0 0
ABI
24.4
24.4
24.30 24.50 24.20 24,000 0 0 0
ABR
14.9
14.9
14.85 14.85 14.30 11,400 0 0 0
ABS
4.3
4.3
4.30 4.33 4.26 129,700 0 0 0
ABT
39.9
39.9
39.10 39.90 39 1,400 0 0 0
ABW
8.8
8.8
9 9.10 8.80 232,200 0 0 0
ACB
25.8
25.8
25.70 26.10 25.60 10,112,400 0 0 0
ACC
13.5
13.5
13.25 13.50 13.20 10,200 0 0 0
ACE
36
36
36 36 36 400 0 0 0
ACL
12
12
11.80 12 11.75 25,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
102.7
102.7
103.80 104 102.70 127,100 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 200 0 0 0
ADG
12.5
12.5
12.55 12.55 12.50 3,800 0 0 0
ADS
10.1
10.1
10.20 10.25 10.10 120,800 0 0 0
AFX
7.7
7.7
7.80 7.90 7.60 12,200 0 0 0
AG1
9.2
9.2
9.20 9.20 9.20 6,300 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.5
16.5
16.80 16.80 16.45 270,200 0 0 0
AGM
3.9
3.9
3.91 3.91 3.80 208,200 0 0 0
AGP
39.3
39.3
39.30 39.30 39.30 0 0 0 0
AGR
18.6
18.6
19 19 18.55 1,259,800 0 0 0
AGX
74
74
74 74 74 100 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
6
6
6.10 6.10 6 25,300 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.4
5.4
5.30 5.40 5.30 200 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
9.7
9.7
9.60 9.80 9.60 71,500 0 0 0
AMV
2.8
2.8
2.90 2.90 2.70 231,800 0 0 0
ANT
18.2
18.2
18.20 18.30 18.20 49,100 0 0 0
ANV
33.5
33.5
33.20 33.60 33.20 917,400 0 0 0
APF
59.5
59.5
59 59.50 58.50 24,900 0 0 0
APG
9.7
9.7
9.87 9.87 9.65 101,100 0 0 0
APH
6.5
6.5
6.41 6.47 6.35 1,187,600 0 0 0
API
9
9
9.30 9.30 8.80 1,142,600 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 600 0 0 0
APP
4.7
4.7
5.60 5.60 4.50 48,100 0 0 0
APS
7.3
7.3
7.40 7.50 7.20 770,200 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.1
28.1
28.10 28.10 28.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
19.20 19.20 18.40 3,400 0 0 0
ASM
9.3
9.3
9.32 9.43 9.32 624,600 0 0 0
ASP
4.1
4.1
4.13 4.16 4.10 32,600 0 0 0
AST
57
57
56 57 55.80 10,500 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
53.5
53.5
52 53.50 52 500 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
12.1
12.1
12 12.20 12 1,700 0 0 0
BAF
21.8
21.8
21.75 22 21.65 2,630,500 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38.5
38.5
38.50 38.50 38.50 0 0 0 0
BBC
49.1
49.1
49.05 49.05 49.05 200 0 0 0
BBH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
10.5
10.5
10.10 11 10 7,900 0 0 0
BCA
12.5
12.5
12.50 12.60 12.30 13,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.10 8 64,800 0 0 0
BCE
5.7
5.7
5.61 5.74 5.61 5,600 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 100 0 0 0
BCG
6.5
6.5
6.56 6.60 6.44 5,955,500 0 0 0
BCM
69.5
69.5
70.30 70.30 69.50 495,400 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
5.5
5.5
5.60 5.80 5.50 2,506,900 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 0 0 0 0
BDT
8
8
8 8.10 8 54,800 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
41.8
41.8
42.35 42.35 41.55 398,000 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 0 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37
37
37.85 37.85 37 800 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
32
32
31.35 32.35 31.35 27,100 0 0 0
BID
49.8
49.8
49.70 50.20 49.60 1,835,200 0 0 0
BIG
7.1
7.1
7.10 7.20 7 12,200 0 0 0
BIO
18.6
18.6
17.80 18.70 14 7,800 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.5
3.5
3.53 3.53 3.48 157,200 0 0 0
BLI
9.5
9.5
9.50 9.50 9.50 23,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.8
40.8
40.80 41.60 40.70 5,700 0 0 0
BMC
20.6
20.6
20.50 20.75 20.40 22,300 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
9.5
9.5
9.40 9.50 9.40 700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.3
21.3
21.77 21.77 21.14 231,700 0 0 0
BMJ
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BMP
115.5
115.5
117 119 115.50 280,700 0 0 0
BMS
9.6
9.6
9.50 9.70 9.20 154,000 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.7
11.7
11.80 11.80 11.70 39,900 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.6
2.6
2.50 2.60 2.40 218,400 0 0 0
BPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
12.9
12.9
12.80 13 12.45 7,300 0 0 0
BRR
18.2
18.2
19.50 20.70 18.20 5,400 0 0 0
BRS
24.4
24.4
24.30 24.40 24.30 1,100 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 5,700 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 0 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
51.6
51.6
51.50 52.20 51.40 975,300 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BSP
9.9
9.9
10 10 9.90 1,400 0 0 0
BSQ
20.8
20.8
20.80 20.80 20.80 3,000 0 0 0
BSR
24.3
24.3
23.90 24.60 23 7,430,100 0 0 0
BST
15.6
15.6
14.50 15.60 14.50 3,100 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BTH
29.4
29.4
29.40 29.40 29.40 200 0 0 0
BTN
2.7
2.7
2.60 2.70 2.60 1,200 0 0 0
BTP
13.0
13.0
12.90 12.95 12.85 6,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.10 32,700 0 0 0
BTT
35.9
35.9
35.90 35.90 35.90 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
12
12
12 12 12 900 0 0 0
BTW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
BVB
11.7
11.7
11.80 11.90 11.60 1,906,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
43.2
43.2
43.40 43.40 43.05 402,400 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVS
43.7
43.7
42.58 44.15 42.18 1,115,900 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.7
45.7
45.20 45.65 45.20 125,300 0 0 0
BWS
33.2
33.2
33.20 33.20 33.10 3,200 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
17.5
17.5
17.40 17.50 17.40 13,200 0 0 0
C47
6.1
6.1
6.05 6.10 5.99 51,800 0 0 0
C4G
9
9
9 9 8.90 145,400 0 0 0
C69
8
8
7.90 8 7.70 460,100 0 0 0
C92
3.5
3.5
3.40 3.50 3.40 6,000 0 0 0
CAB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7.9
7.9
7.70 7.90 7.70 800 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
48.2
48.2
48.30 48.50 48.10 4,900 0 0 0
CAR
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CAT
18.5
18.5
18.40 18.50 18.40 1,500 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 0 0 0 0
CBS
34.8
34.8
34.90 35.10 34.60 9,700 0 0 0
CC1
15.3
15.3
14 15.40 14 2,800 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
20.7
20.7
20.60 20.65 20.60 1,800 0 0 0
CCL
9.4
9.4
9.23 9.45 9.14 512,400 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
13.40 13.40 13.40 0 0 0 0
CCT
15.1
15.1
13.80 15.10 13.80 800 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.3
17.3
17.45 17.45 17.25 351,700 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
29.10 29.30 29 6,500 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CDR
12.6
12.6
12.30 12.60 12.30 1,600 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
15.7
15.7
15.90 16.10 15.60 5,566,900 0 0 0
CET
4.7
4.7
4.60 4.70 4.60 5,400 0 0 0
CFM
9.4
9.4
7.60 9.40 7.60 13,800 0 0 0
CFV
21
21
21 21 21 0 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CHP
32.5
32.5
32.70 32.70 32.50 14,200 0 0 0
CHS
11.7
11.7
11.60 11.90 11.40 11,500 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.4
10.4
9.90 10.40 9.90 3,700 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.51 5.52 5.40 85,600 0 0 0
CII
15.4
15.4
15.55 15.55 15.35 2,712,400 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
41.1
41.1
40.20 41.80 40.20 3,600 0 0 0
CKD
23.6
23.6
24.06 24.06 23.60 8,700 0 0 0
CKG
26.6
26.6
26.95 27 26.40 562,800 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
43.8
43.8
44.50 44.50 43.80 5,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CLL
37.8
37.8
37.90 37.90 37.80 1,000 0 0 0
CLM
76
76
76 76 76 1,000 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 0 0 0 0
CLX
15.3
15.3
15.30 15.40 15.20 45,400 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 21.40 200 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
51.1
51.1
51.60 51.70 51 292,900 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.6
8.6
8.20 8.60 8.20 25,600 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
11.7
11.7
12 12.30 11.50 110,200 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 1,400 0 0 0
CMX
8.1
8.1
8.15 8.15 8.09 315,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CNG
35.2
35.2
35.30 35.45 35.05 91,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.8
15.8
16 16 15.80 11,700 0 0 0
COM
27.7
27.7
27.70 27.70 27.70 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
27.4
27.4
27.40 27.40 27.40 3,000 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
6.7
6.7
6.96 6.99 6.74 261,500 0 0 0
CRE
7.0
7.0
6.98 7 6.95 80,800 0 0 0
CSC
28.3
28.3
28.20 28.60 28 30,200 0 0 0
CSI
29.2
29.2
29.50 30 28.80 42,200 0 0 0
CSM
12.3
12.3
12.30 12.30 12.05 357,700 0 0 0
CST
25.1
25.1
25.20 25.20 24.80 77,400 0 0 0
CSV
38.6
38.6
38.80 39.20 38.60 1,037,800 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
21
21
21 21 21 200 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62.6
62.6
63.30 63.70 62.30 835,600 0 0 0
CTF
30.1
30.1
29.85 30.05 29.55 208,700 0 0 0
CTG
36
36
36.15 36.45 35.95 11,271,900 0 0 0
CTI
15.3
15.3
15.40 15.45 15.25 122,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36.1
36.1
36.50 38 36 81,000 0 0 0
CTR
126.8
126.8
126.30 127.20 126 166,200 0 0 0
CTS
40.7
40.7
40.70 41 40.50 1,491,600 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
26
25.20 26 24.90 6,700 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 11 11 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
47.6
47.6
49 49.15 47 241,900 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
3.30 3.30 3.26 13,500 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
8.0
8.0
7.99 7.99 7.99 1,000 0 0 0
DBC
29.6
29.6
29.50 29.85 29.35 5,499,600 0 0 0
DBD
45.5
45.5
45.25 45.55 44.85 369,700 0 0 0
DBM
24.9
24.9
24.90 25 24.90 3,600 0 0 0
DBT
12.5
12.5
12.60 12.70 12.45 12,400 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 0 0 0 0
DC4
10.9
10.9
10.85 10.95 10.75 202,900 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
25.8
25.8
25.80 25.90 25.35 153,200 0 0 0
DCM
38.5
38.5
38.20 38.65 38.15 2,957,800 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
3.20 3.30 3.10 535,800 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
7.7
7.7
7.60 7.70 7.60 800 0 0 0
DDV
17.4
17.4
17.70 17.70 17.30 698,100 0 0 0
DFC
20.9
20.9
20 20.90 20 2,400 0 0 0
DFF
2.4
2.4
2.40 2.40 2.30 509,700 0 0 0
DGC
116
116
116.10 116.50 114.90 1,808,600 0 0 0
DGT
6.6
6.6
6.60 6.70 6.50 95,100 0 0 0
DGW
46.6
46.6
47.35 47.35 46.60 1,093,600 0 0 0
DHA
41
41
40.80 41.10 40.80 44,000 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 300 0 0 0
DHC
37.3
37.3
37.50 37.60 37.30 56,600 0 0 0
DHD
26.6
26.6
26.50 26.60 26.50 2,500 0 0 0
DHG
107
107
108.10 108.10 107 12,200 0 0 0
DHM
8.7
8.7
8.60 8.73 8.50 44,500 0 0 0
DHN
24
24
23.90 24 23.90 13,000 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
70
70
70.40 70.40 69.30 15,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 6,100 0 0 0
DIG
22.4
22.4
22.70 22.85 22 20,544,900 0 0 0
DIH
15
15
15 15 15 1,300 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.8
6.8
6.80 6.90 6.60 1,278,300 0 0 0
DLD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DLG
1.9
1.9
1.96 1.98 1.92 1,551,800 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
67.2
67.2
67.20 67.20 67.20 100 0 0 0
DMN
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 700 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
9.9
9.9
9.10 9.90 9 2,300 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
24.4
24.4
24.40 24.40 24.40 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
35.4
35.4
35.50 35.50 35.40 3,100 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
36.1
36.1
37.50 37.50 36 3,600 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62
62
62.20 62.20 61.60 44,000 0 0 0
DPG
56.4
56.4
56.90 57 56.10 686,100 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.7
35.7
35.60 35.95 35.50 2,604,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
44.0
44.0
43.50 44.55 43.50 954,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.5
13.5
13.35 13.50 13.35 13,300 0 0 0
DRC
31.3
31.3
31.50 31.75 31.15 736,500 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.6
12.6
12.40 12.70 12.30 756,200 0 0 0
DRL
62.1
62.1
62.20 62.20 61.20 8,700 0 0 0
DS3
6
6
5.80 6.20 5.70 19,600 0 0 0
DSC
23.3
23.3
23.40 23.80 22.80 466,100 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DSN
55.6
55.6
55.60 55.60 55.20 800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.3
3.3
3.30 3.30 3.20 36,600 0 0 0
DTA
4.2
4.2
4.30 4.30 3.93 7,600 0 0 0
DTB
14
14
14 14 14 0 0 0 0
DTC
4.6
4.6
4.40 4.60 4.30 600 0 0 0
DTD
25.4
25.4
25.90 25.90 25.30 270,900 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 3,300 0 0 0
DTK
12.9
12.9
13 13 12.30 5,800 0 0 0
DTL
12.2
12.2
12.20 12.20 12.20 200 0 0 0
DTP
161.9
161.9
170 170 160.10 1,500 0 0 0
DTT
17.8
17.8
17.80 17.80 17.80 300 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
9.6
9.6
9.70 9.70 9.60 105,300 0 0 0
DVN
23.5
23.5
23.90 24 23.40 37,100 0 0 0
DVP
74.5
74.5
74.30 74.50 74.30 4,000 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
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DXG
15.9
15.9
16.50 16.60 15.90 18,326,400 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.9
11.9
12 12 11.80 151,500 0 0 0
DXS
5.8
5.8
5.95 5.95 5.83 614,200 0 0 0
DXV
3.7
3.7
3.75 3.75 3.70 8,800 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
7.0
7.0
6.97 6.97 6.97 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 0 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
19.2
19.2
18.85 19.20 18.70 8,941,000 0 0 0
EIC
23
23
22.80 23 22.80 1,500 0 0 0
EID
27.9
27.9
27.90 27.90 27.90 200 0 0 0
EIN
3
3
3.20 3.20 3 8,700 0 0 0
ELC
25.2
25.2
25.25 25.25 24.95 679,000 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
27.4
27.4
27.40 27.40 27.40 100 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
11.20 11.30 11.10 75,000 0 0 0
EVF
12
12
12.05 12.15 12 2,919,900 0 0 0
EVG
6.9
6.9
6.95 6.97 6.85 1,357,800 0 0 0
EVS
6.8
6.8
6.80 6.80 6.60 43,300 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
3.31 3.31 3.30 7,700 0 0 0
FCN
13.3
13.3
13.45 13.45 13.25 282,200 0 0 0
FCS
8.5
8.5
8.50 8.50 8.50 800 0 0 0
FDC
13.5
13.5
15.15 15.15 13.25 1,200 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 2,000 0 0 0
FIC
14.8
14.8
14.60 14.80 14.50 2,300 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.3
6.3
6.22 6.28 6.18 226,900 0 0 0
FIT
4.4
4.4
4.40 4.40 4.34 247,600 0 0 0
FMC
46.8
46.8
46.75 46.75 46.65 32,500 0 0 0
FOC
84
84
85 85 83.50 7,000 0 0 0
FOX
87.6
87.6
88.60 88.80 87.40 57,500 0 0 0
FPT
135.4
135.4
134.60 135.90 134.60 1,719,800 0 0 0
FRC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
177
177
176 177.70 175.90 357,400 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
45.3
45.3
45.70 45.95 45.20 2,715,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.1
7.1
7.10 7.20 7 64,500 0 0 0
GAS
72.9
72.9
73.30 74 72.90 1,053,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.2
20.2
20.20 20.20 20.20 0 0 0 0
GDA
28.7
28.7
28.80 29 28.50 147,800 0 0 0
GDT
27.9
27.9
27.80 28 27.75 8,800 0 0 0
GDW
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GEE
32.6
32.6
32.90 32.90 32.50 16,400 0 0 0
GEG
11.7
11.7
11.75 11.75 11.60 335,600 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.5
21.5
21.65 21.75 21.45 6,107,000 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
29.5
29.5
29.60 30 29.50 37,100 0 0 0
GIC
14.5
14.5
14.50 14.50 14.30 400 0 0 0
GIL
30.2
30.2
31 31 30.05 284,200 0 0 0
GKM
10.8
10.8
10.80 10.80 10.80 24,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
30.20 30.20 29 200 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 8 400 0 0 0
GMD
77.8
77.8
77.20 78.60 77.20 810,100 0 0 0
GMH
8.4
8.4
8.50 8.50 8.40 800 0 0 0
GMX
18.6
18.6
18.60 18.60 18.60 0 0 0 0
GND
24.5
24.5
24.50 24.50 24.50 100 0 0 0
GPC
4.2
4.2
4.31 4.38 4.15 250,700 0 0 0
GSM
21.9
21.9
21.30 21.90 21.30 200 0 0 0
GSP
12.9
12.9
13 13.05 12.80 84,100 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
36.2
36.2
35.90 36.60 35.90 2,572,200 0 0 0
GVT
78
78
78 78 78 4,300 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 800 0 0 0
HAC
11
11
12 12 11 800 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
14
14
16 16 13.80 9,300 0 0 0
HAG
10.9
10.9
11 11.10 10.85 4,701,400 0 0 0
HAH
41.3
41.3
41.10 41.40 40.50 2,538,500 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11
11
10.90 11 10.70 4,100 0 0 0
HAP
4.2
4.2
4.18 4.21 4.14 68,500 0 0 0
HAR
3.6
3.6
3.63 3.63 3.57 76,600 0 0 0
HAS
8.3
8.3
8.40 8.40 8.30 1,100 0 0 0
HAT
40.1
40.1
41 41 40.10 200 0 0 0
HAV
3.7
3.7
4.20 4.20 3.70 1,100 0 0 0
HAX
16.7
16.7
16.80 16.85 16.60 516,400 0 0 0
HBC
5.1
5.1
5 5.20 5 599,600 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
8.20 8.30 8.20 55,800 0 0 0
HC1
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
HCD
10.3
10.3
10.25 10.25 10.10 22,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.7
30.7
30.80 31.05 30.30 11,167,000 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19
19
19 19.10 19 3,400 0 0 0
HD6
14.6
14.6
14.50 14.80 14.50 41,700 0 0 0
HD8
9
9
9 9 9 200 0 0 0
HDA
3.9
3.9
3.60 3.90 3.60 106,600 0 0 0
HDB
27.6
27.6
27.90 28 27.45 9,025,400 0 0 0
HDC
26.1
26.1
26.40 26.65 26.05 2,610,600 0 0 0
HDG
28.0
28.0
28 28.40 27.95 2,887,200 0 0 0
HDM
33.4
33.4
33.40 33.40 33.40 1,200 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
14
14.10 14.10 14 600 0 0 0
HEC
62.1
62.1
60.10 62.10 51.10 700 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
28.4
28.4
28.80 28.80 26.80 3,100 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.1
8.1
8.10 8.10 8.10 2,100 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
80.5
80.5
79.70 80.50 79.70 1,300 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
9.38 9.38 9.26 109,200 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.6
8.6
8.69 8.69 8.53 1,171,900 0 0 0
HHV
12.2
12.2
12.45 12.45 12.20 5,091,000 0 0 0
HID
3.0
3.0
3.08 3.08 2.93 255,600 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.8
4.8
4.80 4.87 4.78 58,800 0 0 0
HIO
11.2
11.2
11.30 11.40 11.10 80,700 0 0 0
HJC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HJS
33.8
33.8
33.80 33.80 33.80 200 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 5,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
320
320
320 320 320 0 0 0 0
HLC
12.4
12.4
12.40 12.40 12.40 1,400 0 0 0
HLD
27.1
27.1
27 27.10 26.80 23,200 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.4
11.4
11.35 11.45 11.20 42,100 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.5
14.5
13.30 14.50 13.30 300 0 0 0
HMR
14.7
14.7
14.80 15.50 13.40 157,000 0 0 0
HMS
30.6
30.6
31 31.20 30.60 2,600 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 4,100 0 0 0
HND
13.5
13.5
13.80 13.80 13.50 2,300 0 0 0
HNF
29
29
30.40 30.40 29 300 0 0 0
HNG
4.6
4.6
4.50 4.60 4.50 1,402,100 0 0 0
HNI
25.7
25.7
25.70 25.70 25.70 200 0 0 0
HNM
8.8
8.8
8.80 8.80 8.70 72,500 0 0 0
HNP
25
25
24.80 25 24.80 300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 7,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
22.9
22.9
23 23.20 22.90 10,500 0 0 0
HPG
26.3
26.3
26.70 26.70 26.30 21,285,700 0 0 0
HPH
16
16
16 16 16 500 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
20.20 20.20 20.20 0 0 0 0
HPW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPX
5.1
5.1
5.16 5.16 5.09 1,471,400 0 0 0
HQC
3.4
3.4
3.42 3.43 3.39 2,159,700 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
15.6
15.6
15.50 16.20 15 156,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.3
21.3
21.25 21.60 21.15 14,423,300 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
4.5
4.5
4.51 4.51 4.47 139,200 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
4
4
3.90 4.10 3.90 182,500 0 0 0
HT1
11.9
11.9
12.05 12.05 11.85 521,600 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4.2
4.2
4 4.20 4 800 0 0 0
HTG
43.9
43.9
43.60 43.90 43.55 20,300 0 0 0
HTI
16.0
16.0
16 16.05 15.95 8,000 0 0 0
HTL
22.9
22.9
22.50 22.85 22.40 7,600 0 0 0
HTM
10
10
9.90 10 9.90 300 0 0 0
HTN
9.1
9.1
9.16 9.17 9.09 306,700 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
9.90 9.95 9.88 700 0 0 0
HU1
6.1
6.1
6.08 6.08 6.08 900 0 0 0
HU4
11.3
11.3
12 12 11.30 21,700 0 0 0
HU6
5.2
5.2
5.50 6 5.20 7,200 0 0 0
HUB
17.7
17.7
17.55 17.65 17.55 13,700 0 0 0
HUG
35
35
35 35 35 100 0 0 0
HUT
16.4
16.4
16.30 16.50 16.30 1,374,000 0 0 0
HVA
6.3
6.3
6.70 6.70 6.20 324,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.38 8.46 8.35 327,500 0 0 0
HVN
21.0
21.0
21.20 21.20 20.95 1,454,100 0 0 0
HVT
83.2
83.2
82 83.30 81 6,000 0 0 0
HVX
2.6
2.6
2.52 2.58 2.52 2,400 0 0 0
HWS
16.5
16.5
16.50 16.50 16.50 900 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
30.4
30.4
30.40 30.40 30.40 100 0 0 0
ICF
3.8
3.8
3.90 3.90 3.80 9,800 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ICI
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ICN
46.5
46.5
46.90 46.90 45.50 2,700 0 0 0
ICT
11.7
11.7
11.80 11.80 11.60 24,500 0 0 0
IDC
57.5
57.5
57.50 57.60 57.10 1,035,900 0 0 0
IDI
9.3
9.3
9.40 9.40 9.28 1,315,600 0 0 0
IDJ
6.5
6.5
6.80 6.80 6.50 1,445,000 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.5
37.5
37.40 37.50 37.20 10,300 0 0 0
IFS
28.6
28.6
28.50 28.60 28.50 6,100 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.6
13.6
13.70 13.75 13.50 1,627,900 0 0 0
ILA
4.4
4.4
4.43 4.43 4.43 10,600 0 0 0
ILB
32.8
32.8
32.80 32.80 30.90 2,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 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
50.7
50.7
50.20 51.50 49.80 113,100 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
54.9
54.9
54.90 54.90 54.90 700 0 0 0
IPA
13.2
13.2
13.50 13.50 13.10 103,200 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
25.7
25.7
25 25.70 25 1,100 0 0 0
IST
33.3
33.3
33.30 33.30 33.30 100 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.2
11.2
11.20 11.25 11.10 409,600 0 0 0
ITD
12
12
12 12.05 11.95 63,100 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 270,200 0 0 0
ITS
3.9
3.9
3.90 4.00 3.80 42,400 0 0 0
IVS
10.1
10.1
10.10 10.40 10 167,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.31 3.34 3.29 133,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.6
27.6
28.05 28.20 27.50 4,104,500 0 0 0
KCB
8.5
8.5
8.20 8.50 8.20 600 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 3,400 0 0 0
KDC
51.2
51.2
51.30 51.60 50.90 559,700 0 0 0
KDH
38.6
38.6
38.95 39.25 38.60 3,126,400 0 0 0
KDM
16.1
16.1
15.70 16.90 14.70 23,600 0 0 0
KGM
7.4
7.4
7.60 8.10 7.40 62,000 0 0 0
KHD
8
8
8 8 8 0 0 0 0
KHG
5.3
5.3
5.35 5.35 5.26 2,341,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.94 9.94 9.78 9,300 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
4.7
4.7
5 5 4.70 700 0 0 0
KLB
13.3
13.3
13.40 13.40 13.10 68,500 0 0 0
KMR
3.3
3.3
3.26 3.26 3.26 5,200 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.9
37.9
37.70 37.85 37.55 312,100 0 0 0
KPF
2.4
2.4
2.40 2.41 2.29 130,000 0 0 0
KSB
19.2
19.2
19.35 19.50 19.20 2,047,200 0 0 0
KSD
4.7
4.7
4.60 4.80 4.60 10,000 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 18,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.60 3.70 3.40 108,000 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 500 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
43.2
43.2
43.80 43.80 41.50 2,600 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
29.4
29.4
30 30 29.40 60,400 0 0 0
L18
36.5
36.5
37 37.20 36.20 29,100 0 0 0
L40
29.8
29.8
29.80 29.80 29.80 200 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.1
3.1
3 3.30 3 17,900 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
17.1
17.1
16.75 17.05 16.75 10,500 0 0 0
LAI
34.1
34.1
34.70 34.70 33.50 19,900 0 0 0
LAS
22.7
22.7
22.80 23 22.60 681,800 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
21.50 21.50 21.50 0 0 0 0
LBM
27.7
27.7
27.35 27.80 27.30 14,900 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
11
11.20 11.20 11 2,069,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.18 2.18 2.09 2,728,800 0 0 0
LDP
16.1
16.1
15.20 16.20 15.20 25,600 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.8
7.8
7 7.80 6 1,400 0 0 0
LGC
61.9
61.9
61.90 61.90 61.90 1,800 0 0 0
LGL
2.6
2.6
2.61 2.61 2.59 11,200 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74
74
74 75 72.80 11,300 0 0 0
LHG
36.1
36.1
36.50 36.90 36.10 174,700 0 0 0
LIC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 271,000 0 0 0
LIX
35.0
35.0
34.50 35.45 34.50 37,600 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
14.7
14.7
14.70 14.70 14.70 100 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
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
31.5
31.5
31.70 31.80 31.45 1,390,800 0 0 0
LPT
6.8
6.8
7.10 7.10 6.80 28,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.8
8.8
9 9 8.80 11,600 0 0 0
LSS
12.3
12.3
12.25 12.35 12.15 304,500 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
14
14
13.90 14.10 13.80 237,000 0 0 0
M10
23
23
23.90 23.90 22.50 400 0 0 0
MA1
67.9
67.9
67.90 67.90 56.10 600 0 0 0
MAC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
25.7
25.7
25.55 25.85 25.50 12,817,100 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 81,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.1
32.1
31.60 32.10 31.20 5,795,500 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
197
197
195.80 198 186.80 115,600 0 0 0
MCM
37.2
37.2
37.50 37.50 36.90 9,400 0 0 0
MCO
13.8
13.8
13.80 13.80 12.70 237,000 0 0 0
MCP
28
28
28.40 28.40 28 1,600 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.20 3,600 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
26.1
26.1
26 26.10 26 2,400 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29
29
29.10 29.30 28.90 32,400 0 0 0
MGC
6
6
6.20 6.30 6 36,200 0 0 0
MGG
29
29
29 29 29 0 0 0 0
MGR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MH3
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MHC
7.2
7.2
7.20 7.20 7.06 9,100 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 14.50 400 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.8
16.8
17.10 17.10 16.80 287,300 0 0 0
MKP
28.8
28.8
28.80 28.80 28.80 0 0 0 0
MKV
9.3
9.3
9 9.30 9 200 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14.10 14 3,000 0 0 0
MML
25.5
25.5
25.60 26 25.20 25,900 0 0 0
MNB
31
31
31 31 31 4,900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16
16
16 16.10 16 62,200 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 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
20.50 20.50 20 500 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
13.1
13.1
12.85 13.05 12.85 13,510,800 0 0 0
MSH
45.7
45.7
46.50 46.55 45.70 201,900 0 0 0
MSN
76
76
76.30 76.50 76 2,345,800 0 0 0
MSR
12.6
12.6
12.50 12.90 12.50 164,300 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 411,400 0 0 0
MTA
4.5
4.5
4.40 4.50 4.40 9,500 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 0 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
12
12
12 12 11.90 800 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 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 0 0 0 0
MVC
8.1
8.1
8.10 8.10 8.10 1,900 0 0 0
MVN
36
36
36 36 36 3,400 0 0 0
MWG
67.4
67.4
67.50 67.90 67 7,157,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
21.3
21.3
20.80 21.80 20.65 518,900 0 0 0
NAG
11.2
11.2
11.10 11.20 11 253,300 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.3
22.3
22 22.25 21.70 37,800 0 0 0
NBC
10.9
10.9
11 11 10.90 21,800 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
18
18
18 18 18 200 0 0 0
NBW
32.5
32.5
32.50 32.50 32.40 4,000 0 0 0
NCG
9.7
9.7
9.60 9.70 9.60 17,200 0 0 0
NCS
26.5
26.5
26.50 26.50 26.50 1,100 0 0 0
NCT
115.5
115.5
116 116 114.50 10,800 0 0 0
ND2
34.4
34.4
34.40 34.40 34.40 0 0 0 0
NDC
177.5
177.5
150 177.50 150 8,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.30 9.30 9.10 106,500 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6
6
6 6 6 0 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 1,100 0 0 0
NED
6.9
6.9
6.90 7 6.90 40,600 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88
88
87 88.70 80.10 1,900 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
25.2
25.2
25.50 25.70 25.20 455,500 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.6
14.6
14.50 14.70 14.45 365,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.34 11.34 11.20 4,600 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
22.05 22.35 21.95 4,954,100 0 0 0
NLG
41
41
41.40 41.80 41 1,132,900 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.3
22.3
22.20 22.30 21.90 16,700 0 0 0
NNT
54.3
54.3
54.30 54.30 54.30 0 0 0 0
NO1
8.6
8.6
8.49 8.60 8.31 620,300 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
3.10 3.40 3 1,933,000 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 100 0 0 0
NSC
78.5
78.5
78 78.50 78 3,900 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.2
5.2
5.20 5.20 5.10 73,500 0 0 0
NSL
17.5
17.5
17.50 17.50 17.50 100 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
19.8
19.8
19.75 20 19.70 263,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
184
184
187 187 182.20 22,200 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
21.5
21.5
21.26 21.78 21.22 4,788,600 0 0 0
NTP
59.2
59.2
61 61 58.90 608,900 0 0 0
NTT
7.8
7.8
7.80 7.80 7.80 300 0 0 0
NTW
17.9
17.9
17.80 18.40 16.50 4,800 0 0 0
NUE
9.1
9.1
9 9.10 9 1,100 0 0 0
NVB
9.1
9.1
9.30 9.30 9.10 152,800 0 0 0
NVL
11.1
11.1
11.15 11.20 11 8,191,500 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
7.97 8 7.97 11,000 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
4.6
4.6
5 5.20 4.60 61,300 0 0 0
OCB
12.0
12.0
12 12.10 11.90 3,068,300 0 0 0
OCH
5.7
5.7
5.50 5.70 5.50 9,000 0 0 0
ODE
44.3
44.3
44.50 44.50 44.20 20,600 0 0 0
OGC
4.2
4.2
4.30 4.34 4.22 233,200 0 0 0
OIL
13
13
12.80 13.20 12.80 2,476,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 2,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.6
23.6
23.60 23.60 23.60 100 0 0 0
ORS
14.6
14.6
14.15 14.65 14.10 12,671,200 0 0 0
PAC
42.7
42.7
43.50 43.50 42 50,900 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
23.4
23.4
23.60 23.60 23.35 859,100 0 0 0
PAP
25.2
25.2
25.80 25.80 21.60 1,000 0 0 0
PAS
3.6
3.6
3.60 3.60 3.50 19,500 0 0 0
PAT
88
88
88.70 88.70 88 7,300 0 0 0
PBC
7
7
6.90 7 6.90 23,000 0 0 0
PBP
14
14
13.90 14 13.70 12,000 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
PC1
28.5
28.5
28.75 28.85 28.40 1,724,700 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18
18
18 18 18 100 0 0 0
PCF
4.8
4.8
4.60 4.80 4.60 900 0 0 0
PCG
7
7
7.10 7.10 7 1,800 0 0 0
PCH
12
12
11.90 12.10 11.90 73,500 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 2,000 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12
12
12.50 12.50 12 700 0 0 0
PDB
9.1
9.1
8.90 9.10 8.90 2,400 0 0 0
PDC
5.1
5.1
5.20 5.20 5.10 800 0 0 0
PDN
110.9
110.9
110.90 110.90 110.90 0 0 0 0
PDR
21.2
21.2
22.35 22.40 21.20 18,600,800 0 0 0
PDV
15.4
15.4
15.20 15.40 15.20 64,600 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 0 0 0 0
PET
26.2
26.2
26.65 26.75 26.15 906,100 0 0 0
PFL
2.2
2.2
2.10 2.20 2.10 75,100 0 0 0
PGB
17.4
17.4
17.60 17.70 16.60 6,100 0 0 0
PGC
14.4
14.4
14.55 14.60 14.40 16,400 0 0 0
PGD
31.8
31.8
31.50 31.80 31.50 3,000 0 0 0
PGI
23.4
23.4
23.50 23.50 23.40 8,600 0 0 0
PGN
7.5
7.5
7.20 7.50 7 6,400 0 0 0
PGS
33.8
33.8
33.80 33.80 33.80 100 0 0 0
PGT
3
3
3.10 3.20 3 12,200 0 0 0
PGV
21.4
21.4
21.20 21.50 21.20 21,900 0 0 0
PHC
5.5
5.5
5.47 5.53 5.47 21,200 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
26.2
26.2
26.50 26.50 26.20 45,500 0 0 0
PHR
60.1
60.1
60 60.80 59.60 216,300 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.5
27.5
28 28.20 27.50 3,600 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
5.5
5.5
5.37 5.55 5.35 2,900 0 0 0
PIV
3.3
3.3
3.30 3.30 3.20 92,100 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PJT
10
10
10 10 9.95 6,100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.30 1,900 0 0 0
PLC
24.6
24.6
24.90 25.30 24.60 103,300 0 0 0
PLE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PLO
3.6
3.6
3.60 3.60 3.50 2,700 0 0 0
PLP
4.8
4.8
4.76 4.86 4.76 2,600 0 0 0
PLX
45.0
45.0
44.80 45.20 44.60 957,100 0 0 0
PMB
9.6
9.6
9.80 9.80 9.60 2,500 0 0 0
PMC
86.7
86.7
86.70 86.70 86.70 0 0 0 0
PMG
7.7
7.7
7.68 7.68 7.68 0 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
12.9
12.9
12.90 12.90 12.90 200 0 0 0
PMS
32.5
32.5
32.50 32.50 32.50 400 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 0 0 0 0
PND
6.7
6.7
5.90 6.70 5.90 500 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
98
98
97.50 98.70 97.30 1,825,600 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
21.3
21.3
21.40 22.90 21.30 9,800 0 0 0
POT
18
18
18 18 18 100 0 0 0
POV
8.4
8.4
8.50 8.50 8.40 2,200 0 0 0
POW
13.2
13.2
13.20 13.20 13.05 3,963,100 0 0 0
PPC
12.6
12.6
12.55 12.60 12.45 140,700 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.6
29.6
29.50 29.70 29.50 17,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.1
16.1
16.10 16.10 16.10 400 0 0 0
PPS
11.5
11.5
11.50 11.50 11.50 300 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.6
19.6
20.20 20.20 19.60 600 0 0 0
PRE
18.2
18.2
18.10 18.20 18 6,600 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 300 0 0 0
PSB
6.5
6.5
6.60 6.60 6.40 32,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
13
13
12.80 13 12.70 38,100 0 0 0
PSE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.8
4.8
4.52 4.81 4.52 1,499,300 0 0 0
PSI
7.8
7.8
7.90 7.90 7.60 31,800 0 0 0
PSL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PSN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSP
12
12
11.50 12 10.30 5,100 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 45,500 0 0 0
PTB
60.8
60.8
60.30 61.50 60.30 107,500 0 0 0
PTC
5
5
4.95 5 4.95 8,200 0 0 0
PTD
6.6
6.6
7.70 7.70 6.50 2,200 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
30.9
30.9
33.90 33.90 30.80 600 0 0 0
PTL
3.0
3.0
3.01 3.04 2.99 73,700 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
11
11
11 11 11 2,400 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 26,000 0 0 0
PTX
19
19
19 19 19 0 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 340,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.9
29.9
30 30.50 29.80 373,800 0 0 0
PVC
13.3
13.3
13.10 13.40 12.90 1,146,000 0 0 0
PVD
27.6
27.6
27.75 27.85 27.55 3,877,700 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.9
6.9
6.80 6.90 6.80 17,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
46.1
46.1
46 46.10 45.60 58,800 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PVO
7.2
7.2
7.30 7.40 7.20 14,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.8
40.8
40.70 41.20 40.70 3,278,900 0 0 0
PVT
28.3
28.3
28.35 28.60 28.25 1,261,900 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
3.50 3.70 3.50 40,200 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 2.20 2.20 2,800 0 0 0
PXL
14.4
14.4
14 14.70 14 759,000 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 46,500 0 0 0
QCC
7.7
7.7
7.80 7.80 7.70 500 0 0 0
QCG
7.1
7.1
6.93 7.13 6.93 614,000 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 100 0 0 0
QHW
36.8
36.8
35.10 36.80 35.10 300 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
QNP
36.4
36.4
36 36.40 36 4,900 0 0 0
QNS
48.7
48.7
48.20 49 48.20 340,500 0 0 0
QNT
5.6
5.6
5.60 5.60 5.60 900 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
29
29
27.90 29 27.90 5,600 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14
14
14 14 14 0 0 0 0
QTP
14.1
14.1
14.20 14.20 14 237,700 0 0 0
RAL
132
132
132.60 132.90 131.80 41,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.1
6.1
6.50 6.90 6.10 700 0 0 0
RCC
17
17
17 17 17 200 0 0 0
RCD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
2.4
2.4
2.37 2.37 2.32 233,800 0 0 0
REE
67.4
67.4
66.40 67.80 66.40 673,300 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
27.1
27.1
27.08 27.08 27.08 0 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 8.80 8.60 54,500 0 0 0
SAB
56.9
56.9
57.80 57.80 56.80 635,600 0 0 0
SAC
17.8
17.8
17.70 18 17.70 20,600 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.56 6.66 6.51 210,100 0 0 0
SAP
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SAS
28
28
28.10 28.10 28 700 0 0 0
SAV
21
21
21.30 21.30 20.70 52,200 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
30.5
30.5
30.50 30.50 30.45 4,800 0 0 0
SBB
18
18
18.30 18.30 17.90 89,900 0 0 0
SBD
7
7
7 7 7 8,700 0 0 0
SBG
10.6
10.6
10.75 10.95 10.40 515,200 0 0 0
SBH
52.5
52.5
52.50 52.50 52.50 3,500 0 0 0
SBL
6.1
6.1
6.10 6.10 6.10 0 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
5.5
5.5
5.60 5.60 5.40 361,000 0 0 0
SBT
12.8
12.8
12.90 13.05 12.80 1,547,000 0 0 0
SBV
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SC5
19
19
19 19 19 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.5
65.5
65.70 65.70 65.40 40,700 0 0 0
SCI
9.8
9.8
9.80 9.80 9.60 3,400 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 8,900 0 0 0
SCL
28
28
28.10 28.10 28 6,000 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.5
5.5
5.57 5.57 5.46 1,284,200 0 0 0
SCS
77.8
77.8
78.60 79 77.80 200,100 0 0 0
SCY
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
4.60 5 4.60 200 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 5,300 0 0 0
SD6
2.9
2.9
2.90 2.90 2.70 8,400 0 0 0
SD7
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
11.90 12 11.70 11,800 0 0 0
SDA
5.3
5.3
5.40 5.40 5.30 51,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 4,300 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
17.2
17.2
17.30 17.30 17.20 700 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
29.6
29.6
29 29.60 29 1,100 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
40.1
40.1
40.10 40.10 40.10 300 0 0 0
SEB
48.6
48.6
48.60 48.60 48.60 0 0 0 0
SED
21
21
21 21 21 10,900 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21 21 21 1,100 0 0 0
SFG
10.7
10.7
10.70 10.70 10.65 900 0 0 0
SFI
31
31
31 31 30.80 1,800 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 100 0 0 0
SGB
13.1
13.1
13 13.10 13 2,800 0 0 0
SGC
112.5
112.5
112.50 112.50 112.50 0 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 0 0 0 0
SGI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGN
79.7
79.7
76.70 79.90 76.70 10,500 0 0 0
SGP
25.8
25.8
25.50 26 25.50 31,900 0 0 0
SGR
42
42
44.75 44.75 41.95 203,800 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SGT
15
15
15 15.50 14.95 39,100 0 0 0
SHA
4.3
4.3
4.34 4.34 4.29 14,400 0 0 0
SHB
10.9
10.9
11 11 10.85 21,227,700 0 0 0
SHC
12
12
14 14 11.50 1,000 0 0 0
SHE
9.8
9.8
10 10 9.70 5,300 0 0 0
SHG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SHI
14.7
14.7
14.65 14.70 14.50 1,168,800 0 0 0
SHN
6.7
6.7
6.40 6.90 6.40 1,400 0 0 0
SHP
36.1
36.1
36.30 36.30 36.10 4,600 0 0 0
SHS
16.2
16.2
16.20 16.40 16 9,436,100 0 0 0
SID
12.5
12.5
12.60 12.60 12.50 2,000 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.9
15.9
15.75 16.50 15.65 297,400 0 0 0
SJE
22.7
22.7
22.80 23 22.70 26,100 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 15.20 15.20 0 0 0 0
SJM
6.6
6.6
6.60 6.70 6 7,000 0 0 0
SJS
67.5
67.5
68.60 68.60 67.50 11,200 0 0 0
SKG
12.6
12.6
12.80 12.85 12.60 105,600 0 0 0
SKH
27.6
27.6
27.61 27.61 27.42 28,200 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
35.5
35.5
35.50 35.50 35.50 800 0 0 0
SLS
185.5
185.5
186.36 187.45 184.73 18,700 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36
36
35.95 36.10 35.80 27,800 0 0 0
SMC
7.8
7.8
7.93 7.96 7.77 622,800 0 0 0
SMN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SMT
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SNC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SNZ
33.5
33.5
33 33.60 33 2,200 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
4.4
3.80 4.40 3.60 900,800 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
11
11
11 11 11 0 0 0 0
SRA
3.7
3.7
3.70 3.80 3.60 388,100 0 0 0
SRB
2
2
2 2 1.90 6,900 0 0 0
SRC
28
28
28 28 28 200 0 0 0
SRF
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
SRT
13.3
13.3
13.60 13.80 13 126,700 0 0 0
SSB
17.6
17.6
17.30 17.60 17.20 1,753,500 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12
12
12 12 12 1,200 0 0 0
SSH
67.5
67.5
67.70 67.70 67.40 57,400 0 0 0
SSI
27.6
27.6
27.60 27.80 27.50 11,820,100 0 0 0
SSM
6.6
6.6
6.10 6.60 6.10 3,400 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.9
7.9
7.94 7.94 7.84 184,800 0 0 0
STB
33.6
33.6
33.50 33.90 33.40 11,383,200 0 0 0
STC
17
17
17 17 16.50 2,100 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
6.3
6.3
6.30 6.50 6.30 1,500 0 0 0
STK
26.7
26.7
26.60 26.65 26.50 44,700 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
25.1
25.1
25.06 25.06 25.06 100 0 0 0
SVC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
SVD
3.3
3.3
3.29 3.32 3.26 19,600 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 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 3.10 3 491,500 0 0 0
SVT
11.2
11.2
11.20 11.20 11.05 1,300 0 0 0
SWC
29
29
29 30 28.80 5,600 0 0 0
SZB
41.8
41.8
41.50 41.80 41.20 3,000 0 0 0
SZC
37.2
37.2
37.30 37.60 37.15 853,500 0 0 0
SZE
12.3
12.3
12.90 12.90 12.30 6,700 0 0 0
SZG
33.5
33.5
33.50 33.50 33.50 0 0 0 0
SZL
41
41
40.95 41.30 40.95 11,600 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TA9
11.4
11.4
11.30 11.40 11.20 17,300 0 0 0
TAL
18.6
18.6
18.70 18.70 18.50 119,100 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
39.1
39.1
39.10 39.10 39.10 1,400 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
24.9
24.9
24.55 25.15 24.35 28,212,200 0 0 0
TCD
5.2
5.2
5.24 5.24 5.16 907,100 0 0 0
TCH
17.9
17.9
18.10 18.15 17.85 4,714,900 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
35.0
35.0
35.10 35.10 34.85 6,300 0 0 0
TCM
48
48
48.60 48.60 47.45 1,825,600 0 0 0
TCO
18.1
18.1
18.15 18.15 17.60 131,400 0 0 0
TCR
3.4
3.4
3.38 3.38 3.38 0 0 0 0
TCT
17.4
17.4
17.50 17.50 17.40 400 0 0 0
TCW
30.2
30.2
30.30 30.50 30.20 5,700 0 0 0
TDB
40.5
40.5
40.30 40.50 40.30 2,500 0 0 0
TDC
10
10
10.10 10.15 9.96 375,700 0 0 0
TDF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TDG
5.1
5.1
5.09 5.09 5.01 42,500 0 0 0
TDH
2.8
2.8
2.78 2.79 2.76 65,000 0 0 0
TDM
49.1
49.1
49 49.05 49 2,600 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.7
34.7
34.70 34.80 34.50 80,800 0 0 0
TDS
11.3
11.3
11.60 11.90 11.30 6,700 0 0 0
TDT
7
7
7 7 6.90 41,300 0 0 0
TDW
45
45
45 45 45 0 0 0 0
TED
51
51
51 51 51 0 0 0 0
TEG
8.6
8.6
8.54 8.55 8.54 2,200 0 0 0
TEL
11
11
11 11 11 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23.7
23.7
22.90 23.70 22.50 11,200 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 0 0 0 0
THD
35.5
35.5
35.70 35.70 35.50 1,600 0 0 0
THG
44.9
44.9
45 45 44.15 10,300 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 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12.2
12.2
12.10 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
24.3
24.3
24.50 24.50 24 33,500 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TIG
13.4
13.4
13.90 13.90 13.40 2,355,100 0 0 0
TIN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TIP
23.2
23.2
23.35 23.40 23.15 199,900 0 0 0
TIS
7.3
7.3
7.30 7.50 7.10 354,800 0 0 0
TIX
33.1
33.1
33.15 33.15 33.10 200 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 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.5
5.5
5.48 5.50 5.41 67,400 0 0 0
TLG
53.8
53.8
54 55 53.70 474,900 0 0 0
TLH
5.7
5.7
5.75 5.85 5.68 455,500 0 0 0
TLI
5
5
5 5 5 300 0 0 0
TLP
6.4
6.4
6.45 6.45 6.35 2,200 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
67.1
67.1
67.90 68 67.10 5,900 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
66
66.50 66.50 66 4,400 0 0 0
TMS
49.0
49.0
48.95 48.95 48.95 100 0 0 0
TMT
6.8
6.8
7 7.10 6.84 12,000 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
10.9
10.9
10.75 10.90 10.20 4,700 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 8.40 200 0 0 0
TNC
36.4
36.4
34.80 36.35 34.80 200 0 0 0
TNG
26
26
26.20 26.20 25.80 1,679,700 0 0 0
TNH
22.2
22.2
22 22.35 21.80 648,600 0 0 0
TNI
2.4
2.4
2.33 2.40 2.33 63,500 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
4.2
4.2
4.18 4.18 4.13 19,400 0 0 0
TNW
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
58.4
58.4
58 58.40 58 5,800 0 0 0
TOT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.5
17.5
17.25 17.60 17.05 33,118,600 0 0 0
TPC
6
6
6.20 6.20 6 1,600 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 29 100 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77.5
77.5
77 77.50 77 2,100 0 0 0
TRC
39.7
39.7
39.20 40.75 38.65 118,300 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
10.5
10.5
10.50 10.50 10.50 50,000 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.1
45.1
45 45.30 44.90 7,200 0 0 0
TSC
2.9
2.9
2.90 2.90 2.83 100,000 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
9.95 10 9.92 277,500 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
63
63
63 63 63 100 0 0 0
TTE
21
21
21 21 21 0 0 0 0
TTF
3.3
3.3
3.34 3.37 3.30 984,800 0 0 0
TTG
13.5
13.5
13.40 13.50 13.40 200 0 0 0
TTH
3
3
3 3 2.90 71,300 0 0 0
TTL
7.5
7.5
8.20 8.20 7.50 800 0 0 0
TTN
14.4
14.4
14.40 14.40 14.20 107,000 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
34
34
34.10 34.10 33.90 1,100 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.9
21.9
21.70 21.90 21.70 2,100 0 0 0
TV2
30.8
30.8
30.90 31.20 30.75 194,200 0 0 0
TV3
12
12
12 12 12 0 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
9.26 9.44 9.14 132,000 0 0 0
TVC
10.3
10.3
10.40 10.40 10.20 357,300 0 0 0
TVD
11.8
11.8
12.20 12.20 11.80 99,500 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
9
9.20 9.20 8.90 394,200 0 0 0
TVS
23.1
23.1
23.25 23.25 23.05 51,500 0 0 0
TVT
16.1
16.1
16.10 16.10 16.10 5,200 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.9
4.9
5 5.20 4.80 62,500 0 0 0
TYA
12.6
12.6
12.55 12.55 12.55 0 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.8
8.8
8.80 8.90 8.70 16,800 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
38.20 38.50 38.10 1,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.1
7.1
7 7.10 6.90 2,300 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 20.50 400 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
6.10 6.10 6 3,600 0 0 0
VAB
9.5
9.5
9.60 9.60 9.40 364,500 0 0 0
VAF
13.2
13.2
13.85 13.90 13.20 2,000 0 0 0
VAV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VBB
10.2
10.2
10.20 10.20 10 13,000 0 0 0
VBC
19.8
19.8
19.60 19.80 19.60 1,000 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
10
10
10 10 10 0 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 200 0 0 0
VC2
8.1
8.1
8.10 8.10 7.80 8,100 0 0 0
VC3
28.4
28.4
28.70 28.70 28.30 505,900 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
23
23
24.20 24.20 23 1,200 0 0 0
VC7
9
9
9.10 9.20 9 91,900 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 700 0 0 0
VCA
9.2
9.2
8.73 9.15 8.13 2,700 0 0 0
VCB
92.7
92.7
92.30 92.70 91.80 1,378,900 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 4,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
213.1
213.1
217.90 217.90 213.10 800 0 0 0
VCG
19.1
19.1
19.20 19.40 19.10 4,619,200 0 0 0
VCI
36.4
36.4
36.30 36.85 36.25 8,093,200 0 0 0
VCM
14
14
15.20 15.20 13.80 2,200 0 0 0
VCP
22.2
22.2
22.50 22.50 21.90 16,900 0 0 0
VCR
24.1
24.1
22.60 24.50 22.60 1,467,000 0 0 0
VCS
63.7
63.7
64.50 64.50 63.50 170,400 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 2,800 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VDP
33
33
33 33 33 1,900 0 0 0
VDS
22.6
22.6
22.50 22.85 22.45 1,939,800 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 1,600 0 0 0
VE3
7.2
7.2
7.20 7.20 7.20 0 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
3
3
3.30 3.30 2.60 474,900 0 0 0
VEA
43.9
43.9
44.50 44.50 43.90 571,700 0 0 0
VEC
7.8
7.8
8 8 7.80 16,000 0 0 0
VEF
213.9
213.9
212.50 213.90 211 6,400 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
21
21
21 21 21 300 0 0 0
VFC
101
101
101 101 101 2,600 0 0 0
VFG
69.8
69.8
70.80 70.80 69 32,200 0 0 0
VFR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VGC
43.5
43.5
44 44.10 43.30 991,200 0 0 0
VGG
42.5
42.5
42.40 42.50 42.40 7,200 0 0 0
VGI
64.7
64.7
65.60 65.60 64.30 484,400 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.9
29.9
29.70 29.90 29.70 9,600 0 0 0
VGR
57.5
57.5
57.50 57.50 57.50 300 0 0 0
VGS
38.2
38.2
38.60 38.60 38 614,600 0 0 0
VGT
14.3
14.3
14.60 14.60 14.30 1,059,000 0 0 0
VGV
30
30
32 32 30 200 0 0 0
VHC
70.1
70.1
71 71.50 70.10 543,200 0 0 0
VHD
11.9
11.9
11.90 11.90 11.90 200 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 65,000 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 1,199,600 0 0 0
VHH
4.1
4.1
4 4.10 4 300 0 0 0
VHL
11.3
11.3
10.50 11.30 10.50 200 0 0 0
VHM
43.4
43.4
43.05 43.45 42.85 7,970,100 0 0 0
VIB
19.6
19.6
19.75 19.75 19.55 8,365,600 0 0 0
VIC
42.1
42.1
42.35 42.40 42.05 1,527,200 0 0 0
VID
5.5
5.5
5.47 5.47 5.46 300 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
6.9
6.9
7 7.10 6.90 125,900 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
13.25 13.25 12.90 202,100 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
12.2
12.2
12.30 12.40 12.15 21,606,200 0 0 0
VJC
105
105
105.10 105.30 103.80 659,500 0 0 0
VLA
14.5
14.5
14.50 14.50 14.50 200 0 0 0
VLB
39.1
39.1
39.60 39.70 39 83,400 0 0 0
VLC
18
18
18.20 18.20 17.80 105,500 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.5
8.5
8.40 8.50 8.30 6,600 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
29
29
25.30 29 25.30 200 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.80 6.80 6.60 200 0 0 0
VMD
18
18
18.10 18.10 18 3,800 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 500 0 0 0
VMK
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMS
22.5
22.5
22.50 22.50 22.50 2,400 0 0 0
VMT
18.5
18.5
18.50 18.50 18.50 300 0 0 0
VNA
26
26
25.90 26.10 24.80 113,300 0 0 0
VNB
10.9
10.9
10.90 10.90 10.80 20,800 0 0 0
VNC
41.9
41.9
41.90 41.90 41.90 100 0 0 0
VND
15.1
15.1
15.35 15.40 15.10 15,709,100 0 0 0
VNE
4.2
4.2
4.15 4.25 4.12 57,300 0 0 0
VNF
10.6
10.6
10.40 10.70 10.40 900 0 0 0
VNG
8.2
8.2
8.26 8.26 8.16 2,300 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 16.10 16 23,400 0 0 0
VNM
70.1
70.1
70.20 70.20 69.60 2,139,900 0 0 0
VNP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VNR
24.1
24.1
24 24.30 24 12,300 0 0 0
VNS
10.3
10.3
10.25 10.30 10.25 6,400 0 0 0
VNT
42
42
42 42 42 100 0 0 0
VNX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
426.5
426.5
426.50 426.50 426.40 500 0 0 0
VOC
18
18
18.50 18.50 18 3,400 0 0 0
VOS
15.9
15.9
15.70 16.15 15.65 1,391,500 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
19.7
19.7
19.80 19.90 19.60 37,579,900 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27
27
26.75 27 26.70 4,000 0 0 0
VPG
13.7
13.7
13.80 13.85 13.60 485,500 0 0 0
VPH
8.8
8.8
8.80 8.80 8.70 129,500 0 0 0
VPI
57.3
57.3
58.30 58.40 57.30 1,437,200 0 0 0
VPR
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VPS
9.2
9.2
9.16 9.16 9.16 300 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
7.9
7.9
7.90 7.95 7.85 14,600 0 0 0
VRE
19.2
19.2
19.25 19.35 19.10 5,084,600 0 0 0
VRG
24.9
24.9
25.10 25.40 24.90 18,800 0 0 0
VSA
23.8
23.8
23.90 23.90 23.80 11,200 0 0 0
VSC
17.5
17.5
17.55 17.70 17.45 1,647,200 0 0 0
VSE
6.7
6.7
6.60 6.70 6.50 3,800 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
49.50 50.20 49.50 4,800 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.9
18.9
18.40 18.90 18.40 700 0 0 0
VSN
19
19
19 19 18.50 2,400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.4
10.4
10.40 10.50 10.40 16,400 0 0 0
VTC
8.6
8.6
8.60 8.60 8.60 500 0 0 0
VTD
7.6
7.6
7.70 7.80 7.50 207,600 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VTG
5
5
5 5 5 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
59.5
59.5
60.20 60.20 59.50 9,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13 13.20 12.70 393,100 0 0 0
VTP
77.4
77.4
78.60 78.60 77 729,600 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.7
20.7
20.90 21 20.60 15,500 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.5
4.5
4.80 4.80 4.50 47,200 0 0 0
VTX
8
8
8 8 8 400 0 0 0
VTZ
16.6
16.6
16.50 16.90 16.40 720,700 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 0 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
255 255 255 100 0 0 0
WSB
50.5
50.5
50.50 50.50 50.50 0 0 0 0
WSS
5
5
5 5 4.80 2,900 0 0 0
WTC
11.4
11.4
11.60 11.60 11.40 4,100 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 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7
7
6.90 7 6.90 900 0 0 0
XMD
5.6
5.6
5 5.60 5 3,000 0 0 0
XMP
16.7
16.7
16.70 16.70 16.70 5,000 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
11
11.20 11.20 11 1,500 0 0 0
YEG
9.3
9.3
9.16 9.32 9.10 1,322,500 0 0 0
YTC
44.4
44.4
44.40 44.40 44.40 700 0 0 0
^HASTC
235.1
235.1
236.05 236.19 234.29 53,687,015 0 0 0
^UPCOM
93.3
93.3
93.28 93.33 92.77 36,471,691 0 0 0
^VN30
1,354.5
1,354.5
1,355.02 1,361.46 1,350.92 259,871,200 0 0 0
^VNINDEX
1,287.8
1,287.8
1,289.65 1,293.69 1,285.14 677,770,682 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |