DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/10/2024

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 03/10/2024

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
9.5
9.5
9.69 9.69 9.42 4,357,900 0 0 0
AAH
3.8
3.8
3.90 4 3.80 1,168,800 0 0 0
AAM
7.7
7.7
7.74 7.74 7.30 3,900 0 0 0
AAS
7.5
7.5
7.60 7.60 7.40 211,100 0 0 0
AAT
3.5
3.5
3.54 3.60 3.43 86,300 0 0 0
AAV
6.2
6.2
6.40 6.40 6 734,100 0 0 0
ABB
8
8
8 8.20 7.90 4,401,300 0 0 0
ABC
10.6
10.6
10.70 10.70 10.30 34,200 0 0 0
ABI
24.4
24.4
24.30 24.50 24.10 33,100 0 0 0
ABR
14.9
14.9
14.85 14.85 14.85 0 0 0 0
ABS
4.2
4.2
4.26 4.30 4.20 245,700 0 0 0
ABT
39.9
39.9
39.85 39.85 39.85 200 0 0 0
ABW
8.9
8.9
8.90 9 8.80 339,000 0 0 0
ACB
25.7
25.7
25.95 26.30 25.70 14,798,400 0 0 0
ACC
13.3
13.3
13.25 13.45 13.20 6,500 0 0 0
ACE
36.3
36.3
36.30 36.30 36.30 600 0 0 0
ACL
12
12
12 12.05 11.70 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
102.9
102.9
102.80 104 102.80 79,600 0 0 0
ADC
19.7
19.7
19.80 19.80 19.70 300 0 0 0
ADG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ADS
10.0
10.0
10.30 10.30 9.95 189,700 0 0 0
AFX
7.7
7.7
7.80 7.90 7.60 18,900 0 0 0
AG1
9.4
9.4
9.10 9.40 9.10 4,100 0 0 0
AGF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGG
16.2
16.2
16.55 16.55 16.10 459,400 0 0 0
AGM
3.7
3.7
3.88 3.88 3.67 198,500 0 0 0
AGP
39.5
39.5
40 40 39.50 900 0 0 0
AGR
18.2
18.2
18.60 18.80 18.10 2,047,800 0 0 0
AGX
74
74
74 74 74 0 0 0 0
AIC
12
12
12 12 12 1,000 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 0 0 0 0
ALV
6
6
6 6 5.80 19,100 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.4
5.4
5.40 5.40 5.40 100 0 0 0
AMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AMS
9.5
9.5
9.60 9.70 9.50 110,200 0 0 0
AMV
2.7
2.7
2.80 2.80 2.70 252,500 0 0 0
ANT
18.5
18.5
18.30 18.50 18.30 17,100 0 0 0
ANV
33.7
33.7
33.70 34.50 33.45 1,507,900 0 0 0
APF
59.1
59.1
59.10 59.10 59 3,200 0 0 0
APG
9.6
9.6
9.76 9.80 9.50 149,900 0 0 0
APH
6.3
6.3
6.46 6.46 6.30 798,300 0 0 0
API
8.6
8.6
8.80 9.10 8.30 2,101,600 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
APP
4.3
4.3
4.70 4.70 4 147,500 0 0 0
APS
7
7
7.30 7.40 7 1,043,900 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 2,200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
19 19 18.95 400 0 0 0
ASM
9.1
9.1
9.31 9.41 9.13 1,264,100 0 0 0
ASP
4.1
4.1
4.15 4.15 4.08 18,900 0 0 0
AST
56
56
56 56.50 56 10,000 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
53
53.40 53.40 53 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12
12
12.10 12.40 12 16,200 0 0 0
BAF
21.6
21.6
21.80 21.85 21.50 3,048,000 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38
38
37.60 38 37.50 2,600 0 0 0
BBC
49.1
49.1
49.05 49.05 49.05 0 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 8.60 500 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
11.8
11.8
11.30 11.80 11.30 13,100 0 0 0
BCA
12.3
12.3
12.50 12.60 12.30 16,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8.10 8 98,500 0 0 0
BCE
5.7
5.7
5.65 5.77 5.57 33,500 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 100 0 0 0
BCG
6.4
6.4
6.47 6.50 6.33 7,488,500 0 0 0
BCM
69.1
69.1
69.20 70.30 68 541,800 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
5.7
5.7
5.60 5.90 5.50 5,844,800 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 35.50 400 0 0 0
BDT
8
8
8.10 8.10 7.90 9,100 0 0 0
BDW
25
25
25 25 25 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
33
33
33 33 33 0 0 0 0
BFC
40.5
40.5
41.75 41.85 40.30 670,800 0 0 0
BGW
16
16
16 16 16 17,500 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 12 500 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.9
37.9
36.85 37.90 36.85 500 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
31.4
31.4
32.20 32.20 31.40 27,700 0 0 0
BID
49.5
49.5
49.80 50.80 49.50 3,503,800 0 0 0
BIG
7.2
7.2
7.20 7.20 7 30,300 0 0 0
BIO
19.6
19.6
19.60 19.70 19.50 400 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.5
3.5
3.54 3.54 3.49 48,600 0 0 0
BLI
9.5
9.5
9.50 9.50 9.40 16,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.9
40.9
40.70 40.90 40.50 9,200 0 0 0
BMC
20.7
20.7
20.70 21.05 20.55 36,000 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
10.4
10.4
9.50 10.60 9.50 2,700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 2,400 0 0 0
BMI
21.3
21.3
21.50 21.50 21.25 98,100 0 0 0
BMJ
9.2
9.2
9.20 9.20 9.20 500 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BMP
116.2
116.2
119 119 115.90 179,200 0 0 0
BMS
9.7
9.7
9.50 9.70 9.50 186,100 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.7
11.7
11.70 11.80 11.70 72,800 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.60 2.60 2.40 59,400 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
12.8
12.8
12.85 12.90 12.80 600 0 0 0
BRR
18.2
18.2
18.20 18.20 18.10 3,200 0 0 0
BRS
24.3
24.3
24.30 24.30 24.30 700 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 3,200 0 0 0
BSC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
50.9
50.9
51.70 52.20 50.80 1,425,800 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BSQ
20.8
20.8
20.80 20.80 20.80 0 0 0 0
BSR
23.9
23.9
24.30 24.40 23.80 7,257,900 0 0 0
BST
17.1
17.1
16 17.10 16 5,200 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 100 0 0 0
BTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BTH
29.5
29.5
29.50 29.50 29.50 100 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 5,400 0 0 0
BTP
13.0
13.0
12.95 13.05 12.85 74,400 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 2,100 0 0 0
BTT
35.9
35.9
35.90 35.90 35.90 0 0 0 0
BTU
15
15
15 15 15 200 0 0 0
BTV
11.3
11.3
11.50 11.50 11.30 500 0 0 0
BTW
39
39
43.30 43.30 39 3,500 0 0 0
BVB
12
12
11.70 12.30 11.70 7,656,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
42.9
42.9
43.30 43.60 42.80 414,200 0 0 0
BVL
10.4
10.4
10.60 10.60 10.40 3,000 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVS
42.7
42.7
43.66 43.95 42.09 1,209,300 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45
45
46 46 44.55 391,100 0 0 0
BWS
33.2
33.2
34 34 33.20 1,000 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
14.6
14.6
14.60 14.60 14.60 100 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.40 17.50 17.40 10,400 0 0 0
C47
6.1
6.1
6.10 6.15 6.02 50,100 0 0 0
C4G
8.9
8.9
9 9 8.80 589,900 0 0 0
C69
7.7
7.7
7.90 7.90 7.60 618,300 0 0 0
C92
3.5
3.5
3.50 3.50 3.40 3,600 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
7.7
7.7
7.80 7.80 7.70 3,000 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
48.3
48.3
48.20 48.30 48.20 5,400 0 0 0
CAR
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CAT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9
9
8.60 9 8.60 1,200 0 0 0
CBS
34.5
34.5
35.30 35.30 34.10 12,700 0 0 0
CC1
14.4
14.4
15 15 14.40 2,700 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
20.70 20.70 20.70 100 0 0 0
CCL
9.2
9.2
9.38 9.45 9.22 458,400 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
13.3
13.3
13.30 13.30 13.30 500 0 0 0
CCT
15.5
15.5
15.50 15.50 15 700 0 0 0
CCV
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CDC
17.4
17.4
17.30 17.40 17.25 447,000 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.3
13.3
12 13.30 12 800 0 0 0
CDN
29.1
29.1
29.10 29.10 28.90 11,000 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
12.5
12.5
12.50 12.50 12.50 100 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
15.4
15.4
15.70 15.90 15.30 6,437,600 0 0 0
CET
4.8
4.8
4.70 4.80 4.60 12,800 0 0 0
CFM
8.3
8.3
9.30 9.30 8.30 300 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 9,100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.6
7.6
7.60 7.60 7.60 1,900 0 0 0
CHP
32.7
32.7
32.65 32.70 32.60 16,300 0 0 0
CHS
11.6
11.6
11.90 11.90 11.60 16,000 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.8
10.8
10.80 10.80 10.80 100 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.5
5.5
5.55 5.55 5.42 59,400 0 0 0
CII
15
15
15.40 15.50 15 4,089,600 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
41 42 40.90 8,400 0 0 0
CKD
23.4
23.4
25 25 23.40 5,100 0 0 0
CKG
26.4
26.4
26.05 26.50 26.05 168,500 0 0 0
CKV
14
14
14 14 14 0 0 0 0
CLC
44.1
44.1
44.50 44.50 44.05 4,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.30 22.70 22 6,900 0 0 0
CLL
37.8
37.8
37.80 38.30 37.80 2,600 0 0 0
CLM
76
76
76 76 76 800 0 0 0
CLW
45.9
45.9
45.90 45.90 45.90 800 0 0 0
CLX
15.2
15.2
15.30 15.30 15.20 87,600 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 1,000 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
50.4
50.4
51.30 51.60 50.40 533,000 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.8
8.8
8.30 8.80 8.30 15,900 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
11.5
11.5
11.70 12.20 11.30 141,500 0 0 0
CMT
13.2
13.2
13.10 13.20 13.10 5,100 0 0 0
CMV
9
9
9 9.02 8.97 2,600 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CMX
8.0
8.0
8.14 8.19 8.01 315,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.20 31 30.20 5,000 0 0 0
CNG
35.4
35.4
35.50 35.55 35.10 162,500 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.7
15.7
15.80 15.80 15.70 17,900 0 0 0
COM
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CPA
6.2
6.2
6.50 6.50 6.20 400 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
27
27.40 27.40 27 2,300 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
6.6
6.6
6.74 6.74 6.64 191,200 0 0 0
CRE
6.8
6.8
6.98 7.01 6.82 101,400 0 0 0
CSC
28.3
28.3
28.30 28.50 28.10 95,700 0 0 0
CSI
30.1
30.1
29.30 30.50 29.30 58,500 0 0 0
CSM
12.1
12.1
12.30 12.30 11.95 251,600 0 0 0
CST
24.9
24.9
25 25.30 24.80 17,900 0 0 0
CSV
38.2
38.2
38.60 38.90 38.10 1,782,700 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 21 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.7
61.7
62.90 63.10 61.50 826,800 0 0 0
CTF
30.1
30.1
29.70 30.10 29.60 194,200 0 0 0
CTG
36.2
36.2
36 36.75 35.90 9,111,600 0 0 0
CTI
15.2
15.2
15.35 15.35 15.10 200,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33
33
36 37.50 33 144,800 0 0 0
CTR
126.2
126.2
127 128.20 125.80 187,800 0 0 0
CTS
40.1
40.1
41 41.05 39.85 1,974,600 0 0 0
CTT
16.2
16.2
16.20 16.20 16.20 200 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
26 26 26 0 0 0 0
CX8
6.5
6.5
6.50 6.50 6.50 200 0 0 0
CYC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
48.1
48.1
47.70 48.50 47.50 296,000 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
14.1
14.1
14 14.10 14 1,500 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.2
3.2
3.29 3.29 3.21 35,700 0 0 0
DAN
29.9
29.9
29.90 29.90 29.90 500 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8.0
8.0
7.70 8.02 7.60 1,000 0 0 0
DBC
29
29
29.60 29.65 28.85 6,672,200 0 0 0
DBD
45
45
45.60 45.80 45 334,400 0 0 0
DBM
24.9
24.9
24.90 24.90 24.90 0 0 0 0
DBT
12.5
12.5
12.45 12.80 12 10,600 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC2
7.8
7.8
7.20 7.80 7.20 900 0 0 0
DC4
10.8
10.8
10.90 10.95 10.75 164,600 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
25.90 26.10 25.40 71,400 0 0 0
DCM
37.9
37.9
38.60 38.80 37.70 4,944,100 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
3
3.10 3.10 2.90 509,000 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
DDV
16.9
16.9
17.40 17.50 16.90 1,392,900 0 0 0
DFC
20.9
20.9
20.90 20.90 20.90 100 0 0 0
DFF
2.2
2.2
2.40 2.40 2.20 639,900 0 0 0
DGC
114.6
114.6
116 116.10 114.50 1,814,700 0 0 0
DGT
6.7
6.7
6.60 6.70 6.50 191,700 0 0 0
DGW
46.2
46.2
47.10 47.10 46.15 1,370,700 0 0 0
DHA
41
41
41.10 41.20 40.80 45,300 0 0 0
DHB
8.7
8.7
8.90 9 8.60 6,400 0 0 0
DHC
37.5
37.5
37.30 38 36.90 204,400 0 0 0
DHD
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHG
107
107
107.70 107.70 107 10,500 0 0 0
DHM
8.7
8.7
8.60 8.69 8.60 36,600 0 0 0
DHN
23.9
23.9
23.90 23.90 23.90 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DHT
70.1
70.1
70 70.90 69.50 13,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 2,900 0 0 0
DIG
21.9
21.9
22.20 22.35 21.55 15,578,800 0 0 0
DIH
15
15
15.10 15.10 15 300 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.7
6.7
6.80 7 6.60 2,038,900 0 0 0
DLD
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DLG
1.9
1.9
1.99 1.99 1.83 1,339,900 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
22
22
22 22 22 100 0 0 0
DMC
67.3
67.3
67.30 67.30 67.30 100 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 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
9
9
9 9 9 0 0 0 0
DNH
55
55
55 55 55 0 0 0 0
DNL
29.8
29.8
29.80 29.80 29.80 0 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
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
35.40 35.40 35.40 0 0 0 0
DOC
11.1
11.1
11 11.10 11 600 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
37
37
37 37.80 36.50 2,900 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
61.9
61.9
62 62.10 61.80 11,400 0 0 0
DPG
53.8
53.8
56.50 56.90 53.70 1,951,300 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
35.2
35.2
35.85 35.85 34.85 4,531,600 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.9
42.9
44.15 44.50 42.70 777,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.4
13.4
13.35 13.45 13.35 9,900 0 0 0
DRC
29.6
29.6
31.05 31.30 29.20 1,843,800 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.2
12.2
12.60 12.70 12.20 580,000 0 0 0
DRL
61.8
61.8
61.70 62 61.70 800 0 0 0
DS3
5.7
5.7
5.80 5.80 5.70 26,000 0 0 0
DSC
22.7
22.7
23.30 23.50 22.50 251,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
55.6
55.6
55.10 55.60 55 7,200 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.2
3.2
3.20 3.30 3.10 198,300 0 0 0
DTA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTB
12
12
14.50 14.50 12 200 0 0 0
DTC
4.6
4.6
4.60 4.60 4.40 400 0 0 0
DTD
24.7
24.7
25.60 25.60 24.50 698,800 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
2.3
2.3
2.50 2.50 2.30 61,000 0 0 0
DTK
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
DTL
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DTP
161
161
161 161 161 600 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 1,000 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 9.80 9.60 230,600 0 0 0
DVN
23.6
23.6
23.70 23.90 23.20 48,300 0 0 0
DVP
74.6
74.6
74.50 75 74.40 2,800 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
DWS
21.2
21.2
21.20 21.20 21.20 100 0 0 0
DXG
15.4
15.4
15.85 16 15.10 28,867,800 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.8
11.8
11.90 11.90 11.50 111,700 0 0 0
DXS
5.7
5.7
5.90 5.90 5.65 1,370,200 0 0 0
DXV
3.7
3.7
3.70 3.75 3.70 39,300 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
19.3
19.3
19.40 19.75 19.30 15,638,300 0 0 0
EIC
22
22
22 22 22 100 0 0 0
EID
27.9
27.9
27.90 27.90 27.90 500 0 0 0
EIN
3
3
3.10 3.10 3 9,000 0 0 0
ELC
24.9
24.9
25.20 25.40 24.65 688,900 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
25.6
25.6
26 27.30 25.50 2,200 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 0 0 0 0
EVE
11.3
11.3
11.20 11.30 11 203,500 0 0 0
EVF
11.7
11.7
12 12.15 11.60 7,731,000 0 0 0
EVG
6.8
6.8
6.91 6.92 6.73 1,534,700 0 0 0
EVS
6.6
6.6
6.80 6.90 6.60 173,600 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 3.40 3.28 16,100 0 0 0
FCN
13.2
13.2
13.30 13.35 13.10 337,100 0 0 0
FCS
8.9
8.9
9.20 9.20 8.90 500 0 0 0
FDC
13.5
13.5
13.45 13.45 13.45 100 0 0 0
FGL
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
33
33
31.50 33 31.50 1,100 0 0 0
FIC
14.8
14.8
14.90 14.90 14.50 400 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.2
6.2
6.21 6.28 6.16 140,800 0 0 0
FIT
4.3
4.3
4.38 4.38 4.27 689,200 0 0 0
FMC
46.5
46.5
47 47.10 46.40 64,000 0 0 0
FOC
83.8
83.8
84.20 84.60 82.30 4,700 0 0 0
FOX
87.3
87.3
87.90 88.50 87.30 25,600 0 0 0
FPT
134
134
135.40 136.10 134 2,300,800 0 0 0
FRC
26
26
24.90 26 24.90 4,000 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
176
176
176.50 176.90 175.40 434,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44
44
44 44 44 3,900 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
44.4
44.4
45.25 45.60 43.50 4,007,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.9
6.9
7.10 7.10 6.90 228,600 0 0 0
GAS
72.5
72.5
73.40 73.40 72.50 793,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.3
21.3
21.10 21.30 21.10 2,200 0 0 0
GDA
28.2
28.2
28.90 29.20 28 371,100 0 0 0
GDT
27.8
27.8
27.90 28.25 27.80 18,100 0 0 0
GDW
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GEE
32.6
32.6
33 33 32.60 8,900 0 0 0
GEG
11.6
11.6
11.70 11.70 11.50 748,200 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.2
21.2
21.45 21.55 21.15 7,367,500 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
29.80 29.80 29.60 10,600 0 0 0
GIC
14.4
14.4
14 14.40 14 2,200 0 0 0
GIL
29.2
29.2
30.05 30.25 29.15 525,300 0 0 0
GKM
9.8
9.8
9.80 10.80 9.80 2,768,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.1
28.1
28.10 28.20 28 2,700 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
78 78 76.90 476,900 0 0 0
GMH
8.2
8.2
8.41 8.41 8.21 10,000 0 0 0
GMX
18.4
18.4
18.50 18.50 18.40 1,100 0 0 0
GND
20.9
20.9
24.60 24.60 20.90 200 0 0 0
GPC
4.2
4.2
4.23 4.23 4.08 329,800 0 0 0
GSM
21.3
21.3
21.30 21.30 21.30 300 0 0 0
GSP
12.9
12.9
12.85 12.95 12.70 162,400 0 0 0
GTA
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.6
35.6
36.20 36.45 35.15 3,456,300 0 0 0
GVT
78
78
78 78 78 2,000 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 8,400 0 0 0
HAC
10.7
10.7
11 11 10.60 400 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
14
14
16 17 13.80 1,600 0 0 0
HAG
10.6
10.6
10.90 11.05 10.55 7,803,200 0 0 0
HAH
40.8
40.8
41.30 41.40 40.60 2,698,700 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
11.3
11.3
10.80 11.70 10.80 4,900 0 0 0
HAP
4.1
4.1
4.20 4.20 4.14 136,100 0 0 0
HAR
3.6
3.6
3.57 3.64 3.57 89,400 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
40.1
40.1
40.10 40.10 40.10 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 300 0 0 0
HAX
16.8
16.8
16.75 16.80 16.30 1,323,200 0 0 0
HBC
5.1
5.1
5.10 5.20 4.90 1,247,100 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
8.1
8.1
8.20 8.20 7.80 107,300 0 0 0
HC1
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 400 0 0 0
HCB
30
30
30 30 30 0 0 0 0
HCC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
HCD
10.1
10.1
10.10 10.15 10.10 78,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.4
30.4
30.70 31 30.15 12,024,500 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19
19
19.50 19.50 19 4,800 0 0 0
HD6
14.2
14.2
14.70 14.70 14.10 17,200 0 0 0
HD8
9
9
9 9 9 0 0 0 0
HDA
4.2
4.2
4 4.20 3.90 78,200 0 0 0
HDB
27.7
27.7
27.60 28 27.50 9,384,500 0 0 0
HDC
25.5
25.5
26.10 26.25 25.20 4,064,300 0 0 0
HDG
27.3
27.3
28 28.10 27.30 5,282,300 0 0 0
HDM
33.4
33.4
33.40 33.40 33.10 1,600 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 17.50 300 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14
14
14 14 14 1,000 0 0 0
HEC
60.2
60.2
60.20 60.20 60.20 0 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
32.2
32.2
32.20 32.20 32.20 300 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8.2
8.2
8.10 8.20 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
80.1
80.1
80.10 80.10 80.10 700 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
9.3
9.3
9.35 9.35 9.26 121,400 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.4
8.4
8.55 8.60 8 1,747,400 0 0 0
HHV
12.0
12.0
12.30 12.40 11.90 9,773,400 0 0 0
HID
2.9
2.9
3.02 3.02 2.85 324,100 0 0 0
HIG
10.8
10.8
10.70 10.80 10.70 1,300 0 0 0
HII
4.8
4.8
4.88 4.88 4.79 52,400 0 0 0
HIO
11.3
11.3
11.30 11.30 10.80 249,500 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 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.8
8.8
8.80 8.80 8.80 2,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
305
305
305 305 305 200 0 0 0
HLC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
HLD
26.8
26.8
27.10 27.10 26.70 11,600 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
11.2
11.2
10.90 11.35 10.90 60,500 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.5
14.5
13.20 14.50 13.20 300 0 0 0
HMR
16
16
15 16 14.70 182,700 0 0 0
HMS
30.5
30.5
30.10 30.50 30 4,300 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HND
13.6
13.6
13.70 13.70 13.50 6,300 0 0 0
HNF
25.5
25.5
25.20 25.50 25.10 1,500 0 0 0
HNG
4.4
4.4
4.40 4.70 4.40 3,345,600 0 0 0
HNI
24.9
24.9
25.60 25.60 24.50 400 0 0 0
HNM
8.7
8.7
8.80 8.80 8.70 96,400 0 0 0
HNP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 100 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 22.80 8,400 0 0 0
HPG
26.2
26.2
26.45 26.65 26.10 26,798,500 0 0 0
HPH
16
16
16 16 16 0 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HPP
74.5
74.5
72 74.50 72 5,600 0 0 0
HPT
20.2
20.2
20.60 20.60 20.20 1,400 0 0 0
HPW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPX
5.0
5.0
5.13 5.14 4.99 2,466,800 0 0 0
HQC
3.4
3.4
3.42 3.42 3.35 2,520,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
14.3
14.3
15.80 15.80 13.60 144,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.8
20.8
21.40 21.50 20.75 21,258,200 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
4.5
4.5
4.50 4.52 4.45 192,100 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
3.9
3.9
4 4 3.80 185,100 0 0 0
HT1
11.8
11.8
11.90 12 11.75 451,000 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4.1
4.1
4 4.20 4 12,800 0 0 0
HTG
43.8
43.8
44.40 44.40 43.80 5,300 0 0 0
HTI
16
16
15.95 16.05 15.95 1,300 0 0 0
HTL
22.1
22.1
22.50 22.80 22.10 5,100 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 300 0 0 0
HTN
9
9
9.09 9.15 8.95 390,200 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
9.88 9.88 9.88 0 0 0 0
HU1
6.5
6.5
5.70 6.49 5.70 800 0 0 0
HU4
11.3
11.3
11.80 11.80 11.30 9,500 0 0 0
HU6
5.7
5.7
5.60 5.70 5.60 200 0 0 0
HUB
17.7
17.7
17.70 17.75 17.55 11,000 0 0 0
HUG
32.8
32.8
35 35 32.80 1,300 0 0 0
HUT
16.3
16.3
16.40 16.40 16.10 3,196,900 0 0 0
HVA
6.5
6.5
6.60 6.60 6.30 321,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.45 8.47 8.26 303,000 0 0 0
HVN
20.5
20.5
21.05 21.10 20.40 1,757,500 0 0 0
HVT
82.2
82.2
82.10 82.20 81.90 2,400 0 0 0
HVX
2.5
2.5
2.55 2.59 2.54 4,800 0 0 0
HWS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
29.2
29.2
29.20 29.20 29.20 100 0 0 0
ICF
3.9
3.9
3.90 3.90 3.60 14,900 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ICI
6.1
6.1
5.40 6.10 5.40 500 0 0 0
ICN
47
47
47 47 47 400 0 0 0
ICT
11.8
11.8
11.70 11.80 11.65 14,100 0 0 0
IDC
57.2
57.2
57.50 57.60 56.70 1,049,900 0 0 0
IDI
9.2
9.2
9.25 9.45 9.17 1,032,700 0 0 0
IDJ
6.4
6.4
6.50 6.60 6.30 1,369,000 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.3
37.3
37.10 37.40 37.10 2,000 0 0 0
IFS
28.3
28.3
28.60 28.60 28.30 1,200 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.4
13.4
13.60 13.65 13.30 1,914,700 0 0 0
ILA
4.6
4.6
4.34 4.62 4.34 10,100 0 0 0
ILB
32.6
32.6
32.60 32.70 32.60 36,300 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 200 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
49.9
49.9
50.70 50.70 49.50 105,900 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
53.9
53.9
55 55 53.50 2,700 0 0 0
IPA
13
13
13.20 13.20 13 87,200 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
25.1
25.1
25.60 26 25 3,300 0 0 0
IST
33.5
33.5
34.50 34.50 33.50 300 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.0
11.0
11.30 11.30 10.90 398,600 0 0 0
ITD
12
12
12 12.10 12 117,400 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 297,500 0 0 0
ITS
3.9
3.9
3.90 4.00 3.80 12,800 0 0 0
IVS
10.1
10.1
10.10 10.30 9.90 58,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
3.3
3.3
3.30 3.30 3.25 324,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
27.80 27.80 27 4,183,000 0 0 0
KCB
8.3
8.3
8.20 8.30 8.20 11,500 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KDC
51
51
51 51.40 50.60 628,500 0 0 0
KDH
37.4
37.4
38.60 38.65 37.15 6,723,900 0 0 0
KDM
16.5
16.5
16.90 16.90 14.80 17,600 0 0 0
KGM
7.3
7.3
7.50 7.80 7.20 87,800 0 0 0
KHD
8
8
8 8 8 0 0 0 0
KHG
5.2
5.2
5.31 5.31 5.15 3,709,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.9
9.9
9.89 9.93 9.80 66,700 0 0 0
KHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KHW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
KIP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KKC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KLB
13.3
13.3
13.20 13.70 13.20 100,400 0 0 0
KMR
3.2
3.2
3.23 3.26 3.19 52,000 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.9
37.9
37.85 37.95 37.70 312,400 0 0 0
KPF
2.3
2.3
2.36 2.36 2.25 353,800 0 0 0
KSB
18.9
18.9
19.20 19.35 18.90 1,801,400 0 0 0
KSD
4.6
4.6
4.70 4.70 4.60 15,200 0 0 0
KSF
40.5
40.5
40.60 40.70 40.50 21,700 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 3.50 103,400 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
42.9
42.9
40.20 42.90 40.20 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
25.8
25.8
25.80 25.80 25.80 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
29.1
29.1
29.30 29.80 29 57,700 0 0 0
L18
35.5
35.5
36.70 36.80 35.50 48,300 0 0 0
L40
29.7
29.7
29.70 29.70 29.70 100 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.1
3.1
3.20 3.20 3 1,400 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
16.8
16.8
16.95 16.95 16.50 9,100 0 0 0
LAI
33.7
33.7
33.70 33.70 33.50 18,400 0 0 0
LAS
22.3
22.3
22.80 22.90 22.30 1,098,800 0 0 0
LAW
24
24
24 24 24 200 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 0 0 0 0
LBM
27.7
27.7
27.70 27.80 27.40 9,800 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.7
10.7
11 11.10 10.65 3,909,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.0
2.0
2.08 2.12 1.95 4,542,800 0 0 0
LDP
16.9
16.9
17.30 17.30 16.90 200 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
7
7 7 7 900 0 0 0
LGC
61.9
61.9
61.90 61.90 61.90 0 0 0 0
LGL
2.6
2.6
2.58 2.58 2.55 45,200 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
73.9
73.9
73.40 74 73 32,300 0 0 0
LHG
35.6
35.6
36.10 36.50 35.55 297,600 0 0 0
LIC
23.8
23.8
22.50 23.80 22.40 28,000 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 825,900 0 0 0
LIX
34.9
34.9
34.50 34.95 34.50 61,400 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
12.5
12.5
12.70 12.70 12.50 3,500 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
31.4
31.4
31.45 31.95 31.25 2,302,700 0 0 0
LPT
6.9
6.9
7.10 7.10 6.80 1,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.7
8.7
8.90 8.90 8.70 8,700 0 0 0
LSS
12.3
12.3
12.25 12.35 11.80 315,600 0 0 0
LTC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LTG
14
14
14 14.40 13.80 583,700 0 0 0
M10
23
23
23.40 23.40 23 2,100 0 0 0
MA1
55
55
53.20 55 53.20 1,800 0 0 0
MAC
21.4
21.4
22 24 21.20 163,700 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
25.5
25.5
25.65 26.10 25.40 20,995,600 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 229,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.7
31.7
32 32.30 31.30 5,092,800 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
196.8
196.8
197.40 200 196.80 328,900 0 0 0
MCM
37.1
37.1
36.90 37.10 36.80 16,000 0 0 0
MCO
15.1
15.1
14.90 15.10 13.80 141,900 0 0 0
MCP
28
28
28 28 28 1,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
10.4
10.4
11.70 11.70 10.35 1,300 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.1
26.1
26.10 26.10 26.10 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.7
28.7
29 29.10 28.70 65,800 0 0 0
MGC
6.1
6.1
6.20 6.20 6 8,900 0 0 0
MGG
26
26
26 26 26 400 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
7.17 7.21 7.15 42,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
16
16
16 16 16 100 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17.0
17.0
16.65 16.95 16.60 491,500 0 0 0
MKP
28.5
28.5
28.50 28.50 28.50 500 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 2,300 0 0 0
MML
25.2
25.2
25.50 25.70 25.20 12,800 0 0 0
MNB
31
31
31 31 31 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
16 16.10 15.70 74,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
6
6
6 6 6 1,300 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
22.9
22.9
22.90 22.90 22.90 100 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
12.9
12.9
13.05 13.35 12.80 23,996,700 0 0 0
MSH
45.7
45.7
45.70 46.05 45.25 100,700 0 0 0
MSN
76
76
76 77.30 76 7,165,200 0 0 0
MSR
12.4
12.4
12.80 12.80 12.30 251,300 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 633,500 0 0 0
MTA
4.4
4.4
4.40 4.40 4.40 0 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
7
7 7 7 200 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
6
6
5.70 6 5.70 600 0 0 0
MTP
12
12
12 12 12 200 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 500 0 0 0
MTV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MVB
18.8
18.8
19 19 18.30 600 0 0 0
MVC
7.9
7.9
8.10 8.10 7.90 16,700 0 0 0
MVN
34.6
34.6
36 36 34.60 7,000 0 0 0
MWG
66.3
66.3
67.40 67.40 65.80 14,743,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
21.2
21.2
21.30 21.50 20.50 689,600 0 0 0
NAG
11.2
11.2
11.10 11.20 11 300,400 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
28
28
28 28 28 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.3
18.3
19 19 18.30 1,900 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.5
22.5
22 23.25 22 33,100 0 0 0
NBC
10.7
10.7
10.90 11 10.70 54,000 0 0 0
NBE
12.3
12.3
12.30 12.30 12.20 4,300 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
18
18
17.90 18 17.90 500 0 0 0
NBW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
NCG
9.3
9.3
9.70 9.70 9.30 4,900 0 0 0
NCS
26.7
26.7
26.70 26.70 26.70 100 0 0 0
NCT
114
114
113.20 114.60 113.20 12,600 0 0 0
ND2
34.9
34.9
34.90 34.90 34.90 100 0 0 0
NDC
149.7
149.7
149.70 149.70 149.70 700 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9.20 9.30 9 146,000 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6.2
6.2
6 6.20 6 300 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 103,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
86.7
86.7
87.70 87.70 86.50 21,300 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
24.1
24.1
25.30 25.45 23.70 895,000 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.5
14.5
14.65 14.65 14.35 303,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.15 11.29 11.02 4,400 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
21.6
21.6
22.35 22.35 21.50 7,144,400 0 0 0
NLG
40.2
40.2
41 41.45 40 1,947,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.2
22.2
21.90 22.15 21.80 16,300 0 0 0
NNT
54.3
54.3
54.30 54.30 54.30 0 0 0 0
NO1
8.6
8.6
8.61 8.68 8.40 397,100 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
2.9
2.9
3.10 3.10 2.90 849,000 0 0 0
NS2
17.8
17.8
17.80 17.80 17.80 100 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 600 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 89,400 0 0 0
NSL
19.5
19.5
19.50 19.50 19.50 700 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
19.7
19.7
19.95 19.95 19.65 269,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
185.4
185.4
185 185.50 184.50 4,000 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
20.6
20.6
21.55 21.65 20.50 4,532,700 0 0 0
NTP
59.4
59.4
59.30 60.30 57.40 751,700 0 0 0
NTT
8
8
7.80 8 7.80 600 0 0 0
NTW
17.5
17.5
17.50 17.50 17.50 1,700 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 100 0 0 0
NVB
9.3
9.3
9.10 9.40 9.10 192,100 0 0 0
NVL
10.9
10.9
11 11.10 10.80 14,555,000 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
5
5
4.70 5 4.40 16,000 0 0 0
OCB
12.8
12.8
11.95 12.75 11.95 24,119,100 0 0 0
OCH
5.7
5.7
5.50 5.70 5.50 300 0 0 0
ODE
44.2
44.2
44.40 44.60 44.10 20,600 0 0 0
OGC
4.2
4.2
4.27 4.27 4.10 204,300 0 0 0
OIL
12.8
12.8
13 13.10 12.70 1,827,700 0 0 0
ONE
5.3
5.3
5.30 5.40 5.20 10,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.90 1,000 0 0 0
ORS
14.5
14.5
14.60 14.95 14.20 12,182,700 0 0 0
PAC
42.1
42.1
42.50 42.50 41 46,700 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
23.1
23.1
23.35 23.60 22.95 982,800 0 0 0
PAP
24.4
24.4
24.40 24.40 24.40 0 0 0 0
PAS
3.4
3.4
3.60 3.60 3.40 97,700 0 0 0
PAT
87.8
87.8
88.20 88.20 87.80 4,800 0 0 0
PBC
6.9
6.9
7 7 6.90 40,400 0 0 0
PBP
13.8
13.8
13.80 13.90 13.60 12,100 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 4,100 0 0 0
PC1
27.9
27.9
28.45 28.80 27.85 3,974,300 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18
18
18 18 18 2,000 0 0 0
PCF
4.7
4.7
4.60 4.70 4.60 5,400 0 0 0
PCG
7.7
7.7
6.80 7.70 6.80 37,000 0 0 0
PCH
12
12
12 12.10 12 110,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
12
12
12 12 12 0 0 0 0
PDB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PDN
110.9
110.9
110.90 110.90 110.90 0 0 0 0
PDR
20.6
20.6
21.20 21.35 20.50 18,046,600 0 0 0
PDV
15.8
15.8
15.40 16.50 15.40 89,200 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
25.9
25.9
26.20 26.35 25.75 1,121,600 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 45,200 0 0 0
PGB
17.4
17.4
17.40 17.40 17.10 6,500 0 0 0
PGC
14.5
14.5
14.45 14.70 14.30 20,600 0 0 0
PGD
32
32
32 32 32 100 0 0 0
PGI
23.3
23.3
23.50 23.50 23.30 300 0 0 0
PGN
7.3
7.3
7.40 8.20 7.30 22,800 0 0 0
PGS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
PGT
3.2
3.2
3.10 3.20 3 2,800 0 0 0
PGV
21.4
21.4
21.35 21.40 21.25 9,300 0 0 0
PHC
5.5
5.5
5.40 5.50 5.40 29,200 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
26.1
26.1
26.50 26.50 25.70 63,200 0 0 0
PHR
58.7
58.7
60.50 60.50 58.10 102,200 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.5
27.5
27.50 27.50 27.50 100 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
5.3
5.3
5.52 5.52 5.30 5,500 0 0 0
PIV
3.2
3.2
3.30 3.30 3.20 148,400 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PJT
10
10
10 10 9.90 11,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
PLC
24.5
24.5
24.60 24.80 24.40 113,300 0 0 0
PLE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
PLP
4.8
4.8
4.89 4.90 4.75 15,700 0 0 0
PLX
44.4
44.4
44.70 44.90 44.25 1,303,600 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 2,200 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
13
13
13 13 13 100 0 0 0
PMS
32.5
32.5
32 32.50 32 600 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
6.3
6.3
6.10 6.30 6.10 1,300 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
97.2
97.2
98 98.40 97.10 710,100 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
22.9
22.9
22.90 22.90 22.90 100 0 0 0
POT
18
18
16.60 18 16.50 800 0 0 0
POV
8.6
8.6
8.60 8.60 8.60 200 0 0 0
POW
12.8
12.8
13.10 13.30 12.80 7,901,200 0 0 0
PPC
12.4
12.4
12.55 12.60 12.40 236,500 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.4
29.4
27.80 29.60 27.80 33,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.1
16.1
16.20 16.20 16.10 1,200 0 0 0
PPS
11.5
11.5
11.50 11.50 11.50 0 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
19.60 19.60 19.30 2,000 0 0 0
PRE
18.3
18.3
18.10 18.30 18.10 600 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 0 0 0 0
PSB
6.4
6.4
6.50 6.50 6 107,400 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
PSD
12.8
12.8
12.80 12.80 12.70 47,500 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
5
5
5.14 5.14 4.95 1,349,500 0 0 0
PSI
7.6
7.6
7.80 7.80 7.60 56,500 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 45,000 0 0 0
PTB
60.4
60.4
60.50 60.80 60.20 145,900 0 0 0
PTC
5
5
5 5.10 5 9,600 0 0 0
PTD
7.2
7.2
7.20 7.20 7.20 300 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
33
33
33.50 33.50 33 16,200 0 0 0
PTL
3.0
3.0
3 3 2.95 63,800 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
PTT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PTV
4.5
4.5
4.40 4.50 4.40 24,400 0 0 0
PTX
19
19
19 19 19 0 0 0 0
PV2
2.4
2.4
2.40 2.50 2.30 27,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.6
29.6
30.10 30.10 29.30 126,800 0 0 0
PVC
13.2
13.2
13.30 13.40 13 584,500 0 0 0
PVD
27.3
27.3
27.70 27.80 26.90 4,894,500 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.8
6.8
6.90 6.90 6.80 59,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
45.2
45.2
46.10 46.10 45.20 37,700 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PVO
7.1
7.1
7.30 7.40 7 24,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.8
40.8
41 41.30 40.20 2,807,600 0 0 0
PVT
27.8
27.8
28.30 28.45 27.70 2,149,700 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 12,300 0 0 0
PWS
11
11
11 11 11 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
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 63,300 0 0 0
PXL
14.1
14.1
14.40 14.40 14 256,100 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 2.90 2.80 57,200 0 0 0
QCC
8
8
8 8 8 100 0 0 0
QCG
6.9
6.9
7.08 7.10 6.90 786,200 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
6.9
6.9
6.60 6.90 6.60 400 0 0 0
QNP
36.2
36.2
36.50 36.50 36.20 5,500 0 0 0
QNS
48.3
48.3
48.70 48.70 48.20 123,800 0 0 0
QNT
6.4
6.4
6.40 6.40 6.40 300 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.5
14.5
14.50 14.50 14.50 200 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
25
25
25 25 25 100 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
14
14.10 14.20 14 200,300 0 0 0
RAL
132
132
132 132.40 131.90 19,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6
6
7.20 7.20 6 200 0 0 0
RCC
17.5
17.5
17.90 17.90 17.40 1,100 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
2.3
2.3
2.35 2.40 2.25 317,100 0 0 0
REE
66.8
66.8
67.80 68 66.60 476,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26.0
26.0
27.08 27.08 25.97 4,800 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
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
8.6
8.6
8.60 8.80 8.50 233,900 0 0 0
SAB
56.8
56.8
57.20 57.70 56.80 606,400 0 0 0
SAC
16.4
16.4
16.40 17.70 16.30 39,000 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
6.52 6.64 6.50 538,500 0 0 0
SAP
18.5
18.5
18.50 18.50 18.50 200 0 0 0
SAS
27.8
27.8
28 28.50 27.80 3,300 0 0 0
SAV
21
21
21.35 21.35 20.75 56,000 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
30.4
30.4
30.45 30.50 30.35 5,000 0 0 0
SBB
17.8
17.8
18 18 17.80 3,800 0 0 0
SBD
7
7
6.90 7 6.90 25,300 0 0 0
SBG
10.3
10.3
10.50 10.55 10.15 395,700 0 0 0
SBH
53
53
53 53 53 500 0 0 0
SBL
5.6
5.6
5.60 5.60 5.50 15,100 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
5.5
5.5
5.50 5.60 5.40 1,631,900 0 0 0
SBT
12.8
12.8
12.80 12.90 12.70 1,583,900 0 0 0
SBV
10.5
10.5
9.83 10.50 9.83 1,600 0 0 0
SC5
18
18
18.60 18.60 18 500 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.2
65.2
65.50 65.70 65 44,100 0 0 0
SCI
9.8
9.8
9.80 9.90 9.60 10,600 0 0 0
SCJ
3.7
3.7
3.60 3.70 3.40 65,800 0 0 0
SCL
27.6
27.6
28 28.10 27.60 37,200 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.4
5.4
5.53 5.54 5.38 915,900 0 0 0
SCS
75.6
75.6
78 79.30 75.50 313,100 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SD3
5.9
5.9
5.70 5.90 5.70 5,700 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 8,900 0 0 0
SD6
3
3
2.80 3 2.80 1,000 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
11.90 11.90 11.90 4,000 0 0 0
SDA
5.4
5.4
5.40 5.50 5.20 109,900 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
1.6
1.6
1.60 1.60 1.60 50,200 0 0 0
SDG
18.6
18.6
18.90 18.90 18.60 2,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.1
17.1
17.20 17.20 17.10 1,200 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
29.5
29.5
29.50 29.50 29.50 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
40.5
40.5
40.10 40.50 40 1,300 0 0 0
SEB
48.2
48.2
48 48.20 48 300 0 0 0
SED
21
21
21 21 21 8,200 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21 21 21 0 0 0 0
SFG
10.8
10.8
11 11 10.80 1,900 0 0 0
SFI
31.1
31.1
31 31.05 31 800 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SGB
13.2
13.2
13.10 13.20 13 11,600 0 0 0
SGC
115
115
111.60 115 111 1,200 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 14.70 100 0 0 0
SGN
79.5
79.5
79.70 79.70 79.50 900 0 0 0
SGP
25.3
25.3
26 26 25.20 55,300 0 0 0
SGR
40.1
40.1
41.95 42.20 40.10 307,000 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SGT
15.3
15.3
14.95 15.35 14.95 168,700 0 0 0
SHA
4.3
4.3
4.29 4.36 4.27 15,700 0 0 0
SHB
11.0
11.0
10.90 11.30 10.85 46,181,500 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
10
10
10 10 10 100 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 14.60 104,300 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 200 0 0 0
SHP
36.4
36.4
36.20 36.50 36.20 16,200 0 0 0
SHS
15.9
15.9
16.20 16.40 15.80 15,625,600 0 0 0
SID
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
32.9
32.9
32.90 32.90 32.90 400 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
15.8
15.8
15.90 15.90 15.75 107,100 0 0 0
SJE
22.1
22.1
22.70 22.70 22 77,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.3
15.3
15.30 15.30 15.20 2,800 0 0 0
SJM
6.7
6.7
6.60 6.70 6.60 5,100 0 0 0
SJS
67.1
67.1
67.50 67.50 66 28,100 0 0 0
SKG
12.4
12.4
12.60 12.70 12.30 253,100 0 0 0
SKH
27.4
27.4
27.61 27.61 27.33 12,900 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
35
35
35 35.10 35 7,900 0 0 0
SLS
186.2
186.2
187.27 188.17 185.73 12,000 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36
36
36.05 36.05 35.95 7,900 0 0 0
SMC
7.4
7.4
7.79 7.87 7.41 907,000 0 0 0
SMN
12.5
12.5
13.40 13.40 12.50 6,400 0 0 0
SMT
5.1
5.1
5.10 5.10 5.10 500 0 0 0
SNC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SNZ
33.3
33.3
32.50 33.30 32.50 300 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
4.3
4.3
4.50 4.80 4.20 409,600 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
SPV
15
15
15 15 15 0 0 0 0
SQC
11
11
11 11 11 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.50 357,700 0 0 0
SRB
2
2
2.10 2.10 1.90 26,100 0 0 0
SRC
28
28
28 28.80 28 2,800 0 0 0
SRF
8.9
8.9
8.68 8.89 8.60 9,500 0 0 0
SRT
12.4
12.4
13 13.60 12 95,900 0 0 0
SSB
17.8
17.8
17.50 18 17.50 2,634,500 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
SSH
67.4
67.4
67.50 67.80 67.30 52,400 0 0 0
SSI
27.6
27.6
27.60 27.95 27.35 12,830,600 0 0 0
SSM
6.6
6.6
6.10 6.60 6.10 900 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.8
7.8
7.83 7.93 7.78 218,100 0 0 0
STB
33.8
33.8
33.55 34.20 33.55 19,074,200 0 0 0
STC
17
17
17 17 17 1,000 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
5.7
5.7
6 6 5.70 9,300 0 0 0
STK
26.6
26.6
26.65 26.90 26 51,800 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
24.97 25.06 24.97 300 0 0 0
SVC
24.6
24.6
24.60 24.60 24.60 300 0 0 0
SVD
3.3
3.3
3.35 3.35 3.15 58,400 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3
3
3 3.10 3 552,900 0 0 0
SVT
11.2
11.2
11.05 11.20 11.05 4,100 0 0 0
SWC
28.5
28.5
28.50 28.50 28.20 10,000 0 0 0
SZB
41.1
41.1
41.50 41.50 41.10 2,200 0 0 0
SZC
36.1
36.1
37.20 37.55 36.10 1,685,600 0 0 0
SZE
12.6
12.6
12.60 12.60 12.60 2,300 0 0 0
SZG
33.5
33.5
33.50 33.50 33.50 0 0 0 0
SZL
41
41
41.10 41.30 41 4,200 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
15.6
15.6
23.80 23.80 15.60 200 0 0 0
TA9
11.1
11.1
11.30 11.30 11.10 42,500 0 0 0
TAL
18.5
18.5
18.70 18.70 18.40 140,300 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
39.5
39.5
39.50 39.50 39.50 1,000 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 7.30 7.10 3,900 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
24.4
24.4
24.95 25.20 24.35 29,754,600 0 0 0
TCD
5.1
5.1
5.15 5.19 5.08 1,493,400 0 0 0
TCH
17.2
17.2
17.85 17.95 17.15 9,905,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35
35
34.95 35.25 34.80 21,000 0 0 0
TCM
47
47
48 48.10 46.90 1,842,900 0 0 0
TCO
17.6
17.6
18.25 18.30 17.35 151,600 0 0 0
TCR
3.4
3.4
3.16 3.40 3.16 1,900 0 0 0
TCT
17.4
17.4
17.40 17.45 17.40 2,600 0 0 0
TCW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TDB
40.9
40.9
40.70 41 40.10 6,300 0 0 0
TDC
9.7
9.7
10 10.10 9.62 1,496,600 0 0 0
TDF
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TDG
5.0
5.0
5.05 5.10 5 54,300 0 0 0
TDH
2.8
2.8
2.77 2.78 2.75 78,100 0 0 0
TDM
49.5
49.5
49.50 52 49.50 5,200 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.6
34.6
34.70 35.50 34.45 85,800 0 0 0
TDS
11.6
11.6
11.60 11.90 11.50 3,800 0 0 0
TDT
7
7
6.90 7 6.90 44,500 0 0 0
TDW
45
45
45 45 45 0 0 0 0
TED
52.3
52.3
56 56 52 1,700 0 0 0
TEG
8.5
8.5
8.68 8.70 8.51 11,700 0 0 0
TEL
11.4
11.4
10.60 11.40 10.60 200 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23.4
23.4
24.50 24.50 23 7,000 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 0 0 0 0
THD
35.4
35.4
35.70 35.70 35.40 2,600 0 0 0
THG
44.7
44.7
44.55 44.70 44.40 2,900 0 0 0
THM
6.4
6.4
6.40 6.40 6.40 1,000 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 12.20 12 13,600 0 0 0
THU
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.1
24.1
24.20 25 24.10 6,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
13.2
13.2
13.40 13.60 13.10 2,108,800 0 0 0
TIN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TIP
23
23
23.20 23.30 22.90 287,100 0 0 0
TIS
7.2
7.2
7.40 7.40 7.10 358,400 0 0 0
TIX
35
35
35 35 35 100 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
5.4
5.4
5.47 5.52 5.40 47,600 0 0 0
TLG
53.2
53.2
53.80 54 53 257,600 0 0 0
TLH
5.6
5.6
5.72 5.79 5.53 562,800 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 700 0 0 0
TLP
6.4
6.4
6.45 6.45 6.35 8,700 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
67.4
67.4
67.10 67.90 66.50 1,400 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
65.2
65.2
66 66 65 5,300 0 0 0
TMS
45.6
45.6
46 48.20 45.55 12,600 0 0 0
TMT
6.8
6.8
6.99 6.99 6.80 33,400 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
10.35 10.90 10.35 5,400 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
TNC
34.6
34.6
34 34.60 34 1,100 0 0 0
TNG
25.4
25.4
26 26 25.10 3,289,200 0 0 0
TNH
22.1
22.1
22.45 22.45 21.65 567,400 0 0 0
TNI
2.3
2.3
2.37 2.38 2.34 89,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TNS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TNT
4.1
4.1
4.17 4.17 4.11 52,500 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
58.5
58.5
58.50 58.70 57.80 5,500 0 0 0
TOT
18
18
18 18 18 1,000 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.5
17.5
17.60 18.10 17.35 51,532,500 0 0 0
TPC
6.2
6.2
6 6.20 6 1,300 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
12
12
12 12 12 0 0 0 0
TPS
29
29
29 29 29 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77.5
77.5
77.50 77.50 77.50 3,100 0 0 0
TRC
40.3
40.3
39.90 40.30 39 229,200 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 0 0 0 0
TS3
5
5
5 5 5 400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47.5
47.5
44.50 47.50 44.50 200 0 0 0
TSC
2.8
2.8
2.87 2.87 2.78 546,500 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TTA
9.9
9.9
9.96 9.97 9.81 351,100 0 0 0
TTC
9.9
9.9
10 10 9.90 1,100 0 0 0
TTD
62
62
65 65 60.70 400 0 0 0
TTE
21.9
21.9
22 22 21.90 2,100 0 0 0
TTF
3.2
3.2
3.30 3.31 3.19 1,586,500 0 0 0
TTG
15.4
15.4
13.70 15.40 13.70 200 0 0 0
TTH
2.9
2.9
2.90 3 2.90 84,600 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
14.1
14.1
14 14.30 13.90 216,500 0 0 0
TTP
83
83
83 83 83 1,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34
34
34 34 34 1,400 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.7
21.7
21.80 21.80 21.70 200 0 0 0
TV2
30.3
30.3
30.70 30.95 30.20 224,200 0 0 0
TV3
12.2
12.2
11.80 12.20 11.80 3,100 0 0 0
TV4
14.2
14.2
14.20 14.20 14.20 0 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
9.22 9.28 9.15 226,300 0 0 0
TVC
10.2
10.2
10.30 10.40 10.10 463,300 0 0 0
TVD
12.1
12.1
11.80 12.10 11.80 32,400 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.8
8.8
9.10 9.10 8.70 572,000 0 0 0
TVS
22.9
22.9
23.20 23.20 22.70 164,800 0 0 0
TVT
16.2
16.2
16 16.20 15.90 4,600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.8
4.8
5 5 4.60 174,100 0 0 0
TYA
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.8
8.8
8.70 8.80 8.70 4,100 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
10
10
9 10 9 500 0 0 0
UIC
38.3
38.3
38.10 38.25 38.10 4,500 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7
7
6.90 7 6.90 7,600 0 0 0
UPC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
USC
10
10
10 10 10 0 0 0 0
USD
20.5
20.5
20.50 20.50 20.40 400 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
6.1
6.1
5.90 6.10 5.90 1,200 0 0 0
VAB
9.6
9.6
9.50 9.80 9.40 939,700 0 0 0
VAF
13.2
13.2
13.30 13.30 13.20 3,500 0 0 0
VAV
37.1
37.1
37.10 37.10 37.10 100 0 0 0
VBB
10.2
10.2
10.10 10.40 10.10 22,300 0 0 0
VBC
20
20
20 20 20 700 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
10.5
10.5
11.50 11.50 10.50 300 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VC2
8
8
8.10 8.30 7.90 104,300 0 0 0
VC3
28.4
28.4
28.40 28.60 28.20 643,000 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
23
23
23 23 23 0 0 0 0
VC7
8.9
8.9
9.10 9.10 8.80 155,500 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 1,100 0 0 0
VCA
9.2
9.2
9.15 9.15 9.15 0 0 0 0
VCB
92.6
92.6
92.60 93.90 92.40 1,699,200 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
214
214
212.20 216.50 212.20 1,500 0 0 0
VCG
18.7
18.7
19.15 19.40 18.65 6,617,800 0 0 0
VCI
36.6
36.6
36.50 36.85 36.10 9,079,600 0 0 0
VCM
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VCP
22.2
22.2
22.40 22.40 21.90 9,400 0 0 0
VCR
24
24
24 24 24 0 0 0 0
VCS
62
62
63.60 64.30 62 314,100 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
18.7
18.7
18.50 18.70 18.50 1,700 0 0 0
VDP
33
33
33 33 33 400 0 0 0
VDS
22.1
22.1
22.75 22.80 21.95 2,944,600 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.6
3.6
3.40 3.70 3.20 13,800 0 0 0
VE3
7.4
7.4
7.40 7.40 7.40 100 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
2.8
2.8
3 3 2.60 148,000 0 0 0
VEA
43.6
43.6
43.80 44.10 43.30 1,040,700 0 0 0
VEC
7.8
7.8
7.90 7.90 7.80 4,000 0 0 0
VEF
212.8
212.8
215 215 210.50 3,300 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
20
20
20.20 20.70 20 11,000 0 0 0
VFC
101.1
101.1
105 105 101.10 1,800 0 0 0
VFG
70.2
70.2
70 70.60 70 19,900 0 0 0
VFR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VGC
43.4
43.4
43.35 43.90 42.60 1,430,000 0 0 0
VGG
42.5
42.5
43.50 47.90 42.50 1,300 0 0 0
VGI
64
64
64.60 65.20 63.70 494,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.8
29.8
29.90 29.90 29.20 4,300 0 0 0
VGR
58
58
58 58 58 300 0 0 0
VGS
37
37
38.20 38.40 37 1,448,200 0 0 0
VGT
14.1
14.1
14.40 14.50 14 1,719,200 0 0 0
VGV
30.8
30.8
29 30.80 29 6,300 0 0 0
VHC
69.8
69.8
70.50 71.10 69.70 392,500 0 0 0
VHD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
VHE
3.3
3.3
3.20 3.40 3.20 91,900 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 637,500 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VHM
41.6
41.6
43 43.25 41.60 26,887,200 0 0 0
VIB
19.3
19.3
19.60 19.95 19.25 25,247,700 0 0 0
VIC
41.4
41.4
42.10 42.45 41.35 3,460,400 0 0 0
VID
5.5
5.5
5.25 5.50 5.25 2,100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VIG
6.8
6.8
6.90 6.90 6.80 274,500 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22
22
22 22 22 0 0 0 0
VIN
18
18
18 18 18 200 0 0 0
VIP
13.2
13.2
13.05 13.20 12.90 316,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VIW
12
12
12.60 12.60 12 200 0 0 0
VIX
11.9
11.9
12.30 12.35 11.70 36,110,100 0 0 0
VJC
105.5
105.5
105 106.10 104.60 793,800 0 0 0
VLA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VLB
38.8
38.8
39.40 39.50 38.70 121,300 0 0 0
VLC
17.9
17.9
18 18.10 17.80 123,100 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.4
8.4
8.60 8.60 8.30 3,500 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.8
6.8
6.40 6.80 6.40 200 0 0 0
VMD
18
18
18 18 18 1,000 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
22.3
22.3
22.30 22.30 22.30 100 0 0 0
VMT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VNA
24.7
24.7
25.10 25.40 24.70 28,800 0 0 0
VNB
10.9
10.9
10.90 10.90 10.80 28,400 0 0 0
VNC
41
41
41 41.50 41 11,000 0 0 0
VND
14.8
14.8
15.15 15.30 14.80 19,579,200 0 0 0
VNE
4.1
4.1
4.18 4.18 4 85,900 0 0 0
VNF
10.6
10.6
10.60 10.60 10.30 10,000 0 0 0
VNG
8.2
8.2
8.18 8.18 8.18 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
16.2
16.2
16.10 16.15 16.10 2,900 0 0 0
VNM
70.3
70.3
70.20 70.50 69.90 2,948,000 0 0 0
VNP
10.9
10.9
10.90 10.90 10.90 11,600 0 0 0
VNR
24.1
24.1
24.20 24.20 24 25,300 0 0 0
VNS
10.3
10.3
10.30 10.30 10.25 13,400 0 0 0
VNT
42
42
42 42 42 0 0 0 0
VNX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
420
420
422 422 420 800 0 0 0
VOC
17.9
17.9
18 18.50 17.90 1,900 0 0 0
VOS
15.4
15.4
15.85 16 15.40 2,951,400 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
20
20
19.80 20.45 19.80 49,868,500 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
27
27
27 27 26.90 2,400 0 0 0
VPG
13.5
13.5
13.70 13.75 13.30 628,800 0 0 0
VPH
8.7
8.7
8.71 8.75 8.68 174,700 0 0 0
VPI
56.9
56.9
57.20 57.50 56.40 1,108,200 0 0 0
VPR
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VPS
9.2
9.2
9.16 9.20 9.16 700 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
8
8
7.79 8.09 7.79 1,600 0 0 0
VRE
18.7
18.7
19.15 19.25 18.60 14,455,900 0 0 0
VRG
25.2
25.2
25.30 25.40 25 7,200 0 0 0
VSA
23.7
23.7
23.70 23.70 23.70 2,000 0 0 0
VSC
17.2
17.2
17.45 17.60 17.10 2,159,700 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 300 0 0 0
VSF
31.4
31.4
31.40 31.40 31.40 1,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.4
50.4
50.20 50.50 50 77,300 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.5
18.5
18.90 18.90 18.50 2,400 0 0 0
VSN
19.1
19.1
19.30 19.30 18.60 5,300 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 3.20 1,800 0 0 0
VTB
10.1
10.1
10.40 10.40 10.10 4,000 0 0 0
VTC
8.5
8.5
8.60 8.60 8.50 1,100 0 0 0
VTD
7.6
7.6
7.60 7.70 7.50 49,600 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VTG
5
5
5 5 5 0 0 0 0
VTH
7.6
7.6
7.70 7.70 7.60 200 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
59.3
59.3
60.90 60.90 59.20 6,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.75 12.90 12.60 301,100 0 0 0
VTP
75.8
75.8
77.40 78 75.10 939,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.9
20.9
21.40 21.40 20.40 14,400 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.5
4.5
4.50 4.60 4.40 52,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
16.9
16.9
16.60 17.30 16.60 761,300 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
260
260
259.90 260 259.90 300 0 0 0
WSB
50.5
50.5
51 51 50.50 200 0 0 0
WSS
4.9
4.9
5 5 4.80 5,900 0 0 0
WTC
11.6
11.6
11.50 11.60 11.50 200 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
11.4
11.4
11.40 11.40 11.40 100 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 6.80 11,900 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
19.1
19.1
19.10 19.10 19.10 100 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 11 11 0 0 0 0
YEG
9.3
9.3
9.28 9.30 9.21 835,800 0 0 0
YTC
44.4
44.4
44.40 44.40 44.40 100 0 0 0
^HASTC
233.4
233.4
235.05 235.82 232.44 70,103,338 0 0 0
^UPCOM
92.7
92.7
93.28 93.68 92.54 53,404,383 0 0 0
^VN30
1,346.5
1,346.5
1,355.44 1,371.67 1,345.28 411,186,800 0 0 0
^VNINDEX
1,278.1
1,278.1
1,288.45 1,299.36 1,276.51 1,009,745,574 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |