DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/10/2024

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 07/10/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34
34
34 34 34 300 0 0 0
AAA
9.4
9.4
9.50 9.52 9.39 1,321,600 0 0 0
AAH
3.9
3.9
3.90 3.90 3.70 680,400 0 0 0
AAM
7.4
7.4
7.35 7.55 7.35 47,000 0 0 0
AAS
7.4
7.4
7.50 7.60 7.30 99,200 0 0 0
AAT
3.4
3.4
3.50 3.51 3.40 52,800 0 0 0
AAV
6
6
6 6.10 5.90 114,100 0 0 0
ABB
7.9
7.9
8 8 7.70 1,879,200 0 0 0
ABC
10.5
10.5
10.40 10.70 10.40 6,000 0 0 0
ABI
24.4
24.4
24.50 24.60 24.30 150,600 0 0 0
ABR
14.9
14.9
14.85 14.85 14.85 0 0 0 0
ABS
4.2
4.2
4.21 4.22 4.18 184,600 0 0 0
ABT
39.9
39.9
39.90 39.90 39.60 500 0 0 0
ABW
8.9
8.9
8.90 8.90 8.80 269,700 0 0 0
ACB
25.5
25.5
25.50 25.70 25.35 6,769,700 0 0 0
ACC
13.2
13.2
13.20 13.20 13.10 23,500 0 0 0
ACE
36.3
36.3
36.30 36.50 35.40 13,600 0 0 0
ACL
11.9
11.9
11.80 12 11.80 18,700 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
102
102.20 103 101.90 47,600 0 0 0
ADC
19.9
19.9
19.70 19.90 19.70 500 0 0 0
ADG
11.8
11.8
12.05 12.05 11.75 35,400 0 0 0
ADS
10.2
10.2
10 10.25 10 188,900 0 0 0
AFX
7.6
7.6
7.70 7.80 7.60 42,700 0 0 0
AG1
9.1
9.1
9 9.10 9 6,000 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
16
16
16.15 16.40 16 264,400 0 0 0
AGM
3.8
3.8
4 4 3.83 109,300 0 0 0
AGP
39.9
39.9
40 40 39.90 4,600 0 0 0
AGR
18.4
18.4
18.15 18.45 18.10 634,000 0 0 0
AGX
74
74
74 74 72 800 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
12.8
12.8
13.40 13.40 12.80 1,100 0 0 0
ALV
5.9
5.9
5.90 6.10 5.80 6,200 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.5
5.5
5.50 5.50 5.50 100 0 0 0
AMP
11.7
11.7
11.70 11.70 11.70 200 0 0 0
AMS
10
10
9.80 10.30 9.80 219,400 0 0 0
AMV
2.8
2.8
2.80 2.80 2.70 144,200 0 0 0
ANT
18.3
18.3
18.50 18.50 18.30 11,200 0 0 0
ANV
33.2
33.2
33.30 33.35 32.95 744,300 0 0 0
APF
58.7
58.7
59.50 59.50 58.50 9,400 0 0 0
APG
9.5
9.5
9.50 9.60 9.50 324,400 0 0 0
APH
6.3
6.3
6.33 6.40 6.28 389,100 0 0 0
API
8.3
8.3
8 8.30 8 802,200 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
APP
5.2
5.2
5 5.20 5 66,600 0 0 0
APS
7.1
7.1
7.20 7.20 7 275,000 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
25.1
25.1
25.10 25.10 25.10 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
19 19 19 100 0 0 0
ASM
9.1
9.1
9.15 9.21 9.10 371,100 0 0 0
ASP
4.1
4.1
4.15 4.15 4.05 6,000 0 0 0
AST
56.6
56.6
55.50 56.90 54 7,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ATS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
56
56
55 56 54.20 3,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
B82
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BAB
12.1
12.1
12.10 12.20 12 8,600 0 0 0
BAF
21.9
21.9
21.65 21.90 21.65 1,475,700 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
37.5
37.5
36.80 37.50 36.80 800 0 0 0
BBC
49.5
49.5
49.50 49.50 49.50 100 0 0 0
BBH
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
15.4
15.4
15 15.40 15 33,300 0 0 0
BCA
12.1
12.1
12.60 12.60 12 9,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8 8.10 8 42,700 0 0 0
BCE
5.7
5.7
5.69 5.78 5.63 3,700 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 100 0 0 0
BCG
6.3
6.3
6.34 6.38 6.30 2,204,500 0 0 0
BCM
68.4
68.4
68 68.50 67.50 289,500 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
5.7
5.7
5.50 5.80 5.50 1,550,600 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
34.7
34.7
35 35 34.70 1,300 0 0 0
BDT
7.9
7.9
8 8 7.90 6,800 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
40.2
40.2
40.80 40.85 40.05 247,600 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
19.2
19.2
19.20 19.20 19.20 2,400 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
37.5
37.5
37.05 37.85 37.05 600 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BIC
31.6
31.6
31.70 31.90 31.20 108,400 0 0 0
BID
49.1
49.1
49.50 49.50 49 1,492,500 0 0 0
BIG
7.9
7.9
7.60 8.40 7.50 81,700 0 0 0
BIO
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BKG
3.5
3.5
3.52 3.52 3.46 303,600 0 0 0
BLI
9.5
9.5
9.40 9.50 9.30 40,200 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.4
41.4
40.90 41.40 40.90 3,500 0 0 0
BMC
20.5
20.5
20.45 20.85 20.45 42,200 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.5
21.5
21.55 21.65 21.45 83,700 0 0 0
BMJ
10.4
10.4
9.30 10.40 9.30 200 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
113.7
113.7
115.90 117.10 112.90 199,600 0 0 0
BMS
9.7
9.7
9.80 9.80 9.60 32,000 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
11.8
11.8
11.80 11.90 11.70 35,300 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.4
2.4
2.50 2.60 2.40 69,100 0 0 0
BPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
12.9
12.9
13 13 12.45 15,400 0 0 0
BRR
18.2
18.2
18.60 19.40 18.20 3,200 0 0 0
BRS
20.9
20.9
24.20 24.20 20.70 1,100 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 1,000 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
52.2
52.2
51.90 52.20 51.30 788,700 0 0 0
BSL
9.6
9.6
9.50 9.60 9.50 1,100 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
20.8
20.8
20.80 20.80 20.80 700 0 0 0
BSR
24.3
24.3
24 24.30 23.90 3,205,200 0 0 0
BST
16
16
16 16 16 300 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BTH
30.6
30.6
30.60 30.60 30.60 0 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 87,000 0 0 0
BTP
13
13
13.05 13.05 12.85 28,600 0 0 0
BTS
5.3
5.3
5.10 5.30 5 7,800 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
39
39
39 39 39 0 0 0 0
BVB
11.8
11.8
11.80 11.80 11.60 1,298,000 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.0
43.0
42.90 43.15 42.85 236,300 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 2,100 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 200 0 0 0
BVS
42.5
42.5
42.18 42.68 41.99 472,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45
45
44.95 45.20 44.85 120,200 0 0 0
BWS
34
34
35 35 33.80 4,000 0 0 0
BXH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.7
16.7
16.70 16.70 16.70 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.5
17.5
17.45 17.50 17.45 47,300 0 0 0
C47
6.1
6.1
6.06 6.15 5.95 40,700 0 0 0
C4G
8.8
8.8
8.90 8.90 8.70 750,900 0 0 0
C69
7.9
7.9
7.80 7.90 7.60 452,200 0 0 0
C92
3.7
3.7
3.60 3.70 3.50 20,400 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.70 8.10 7.60 12,400 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
47.8
47.8
48 48.10 47.80 12,200 0 0 0
CAR
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CAT
18.4
18.4
18 18.40 18 400 0 0 0
CAV
69.3
69.3
69.30 69.30 69.30 0 0 0 0
CBI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CBS
35
35
34.60 35.30 34.60 7,700 0 0 0
CC1
15
15
15 15 15 100 0 0 0
CC4
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
21
21
20.10 21 20.10 2,700 0 0 0
CCL
9.0
9.0
9.25 9.25 8.99 472,000 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCT
15.2
15.2
15.20 15.20 15.20 0 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 17.20 486,600 0 0 0
CDG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CDH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CDN
28.8
28.8
28.90 28.90 28 25,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.7
10.7
10.20 10.70 10.20 900 0 0 0
CDR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
15.2
15.2
14.90 15.40 14.70 2,114,600 0 0 0
CET
4.7
4.7
4.70 4.70 4.50 500 0 0 0
CFM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
2.9
2.9
2.90 2.90 2.90 300 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CHP
32.9
32.9
32.70 33.05 32.70 9,200 0 0 0
CHS
11.9
11.9
11.90 11.90 11.60 26,800 0 0 0
CI5
6.7
6.7
5.70 6.70 5.70 500 0 0 0
CIA
10
10
10.40 10.40 9.90 8,900 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.4
5.4
5.48 5.50 5.31 50,400 0 0 0
CII
15
15
15.15 15.15 14.95 1,211,800 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
43.5
43.5
42.70 43.50 42.70 3,400 0 0 0
CKD
22.7
22.7
22.90 23 22.70 4,900 0 0 0
CKG
26.5
26.5
26.50 26.80 26.20 625,400 0 0 0
CKV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CLC
43.9
43.9
44.45 45.80 43.80 5,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.40 22.80 22.40 8,600 0 0 0
CLL
38.3
38.3
37.60 38.30 37.50 4,100 0 0 0
CLM
76
76
76 76 76 100 0 0 0
CLW
46.6
46.6
45 46.60 45 1,100 0 0 0
CLX
15
15
14.80 15.20 14.80 64,100 0 0 0
CMC
6.2
6.2
6.20 6.20 6.10 500 0 0 0
CMD
21.6
21.6
21.60 21.60 21.60 300 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
50.2
50.2
50.50 50.60 50.10 220,300 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.4
9.4
9.10 9.50 9.10 11,700 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
10.9
10.9
11 11.40 10.70 120,300 0 0 0
CMT
13.1
13.1
13.40 13.40 13.10 2,800 0 0 0
CMV
9.4
9.4
9.39 9.39 9.39 100 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CMX
8.0
8.0
8.11 8.11 7.98 143,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.50 31.50 31.50 200 0 0 0
CNG
35.3
35.3
35.30 35.40 35 103,400 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.2
15.2
15.70 15.70 15 4,900 0 0 0
COM
28.7
28.7
27.30 28.65 27.25 500 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CPC
18.4
18.4
18.40 18.40 18.40 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
27.3
27.3
27.40 27.40 27 7,400 0 0 0
CQT
8
8
8.20 8.20 8 2,000 0 0 0
CRC
6.7
6.7
6.67 6.75 6.67 523,900 0 0 0
CRE
6.7
6.7
6.83 6.90 6.69 140,200 0 0 0
CSC
28.2
28.2
28.20 28.50 28.20 43,500 0 0 0
CSI
30.3
30.3
29.60 30.50 29.60 45,800 0 0 0
CSM
11.6
11.6
11.90 11.90 11.55 310,700 0 0 0
CST
25.3
25.3
25.10 25.50 25.10 76,200 0 0 0
CSV
37.5
37.5
38.20 38.50 37 1,048,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
61.4
61.4
61.90 61.90 61.30 402,000 0 0 0
CTF
30.2
30.2
29.90 30.15 29.60 96,400 0 0 0
CTG
35.8
35.8
35.90 35.95 35.50 5,298,700 0 0 0
CTI
15.1
15.1
15.15 15.20 14.95 139,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33
33
33.10 35.80 32 49,400 0 0 0
CTR
128
128
128 129.50 127.70 128,000 0 0 0
CTS
40.6
40.6
40.15 40.60 39.80 853,500 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 9,300 0 0 0
CTW
31.2
31.2
31.20 31.20 31.20 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26
26
26 26 26 0 0 0 0
CX8
6.5
6.5
6.50 6.50 6.50 0 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 0 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
48.2
48.2
48.70 48.70 48.10 254,200 0 0 0
DAC
5
5
5 5 5 0 0 0 0
DAD
19.5
19.5
19.60 20 18.30 500 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAG
1.4
1.4
1.43 1.43 1.43 0 0 0 0
DAH
3.2
3.2
3.19 3.25 3.18 45,700 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAT
8
8
8 8 8 300 0 0 0
DBC
29.1
29.1
29.15 29.15 28.75 3,477,700 0 0 0
DBD
45.2
45.2
45.20 45.25 44.95 190,500 0 0 0
DBM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DBT
12.4
12.4
12.05 12.40 12.05 17,800 0 0 0
DC1
8
8
7.90 8 7.90 1,400 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC4
10.8
10.8
10.75 10.80 10.70 91,900 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
25.2
25.2
25.65 25.65 25 121,800 0 0 0
DCM
37.7
37.7
38 38.05 37.60 1,941,700 0 0 0
DCR
6.2
6.2
6.20 6.20 6.20 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.9
2.9
2.90 3 2.90 392,400 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 7.70 800 0 0 0
DDV
16.9
16.9
16.50 17 16.50 271,300 0 0 0
DFC
20.7
20.7
20.70 20.70 20.70 100 0 0 0
DFF
2.2
2.2
2.20 2.30 2.10 188,600 0 0 0
DGC
114
114
113.50 114.20 112.70 1,233,000 0 0 0
DGT
6.8
6.8
6.60 7 6.60 816,800 0 0 0
DGW
45.7
45.7
46.10 46.50 45.70 785,200 0 0 0
DHA
40.5
40.5
40.80 41 40.50 24,400 0 0 0
DHB
8.7
8.7
8.70 8.80 8.60 3,500 0 0 0
DHC
37.3
37.3
37.15 37.55 37.15 69,400 0 0 0
DHD
26.6
26.6
26.70 26.70 26.60 1,000 0 0 0
DHG
106
106
107.70 107.70 106 17,600 0 0 0
DHM
8.6
8.6
8.50 8.67 8.46 31,600 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 11.20 300 0 0 0
DHT
71.1
71.1
70.50 71.90 70 13,400 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 4.10 500 0 0 0
DIG
21.7
21.7
21.95 22 21.60 4,339,600 0 0 0
DIH
15.3
15.3
15.30 15.30 15.30 500 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.8
6.8
6.70 6.90 6.70 440,400 0 0 0
DLD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DLG
1.8
1.8
1.75 1.79 1.75 843,000 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
67.3
67.3
67.30 67.30 67.30 0 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 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
9.1
9.1
9.10 9.10 9.10 600 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
22
22
22 22 22 1,900 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
35.5
35.5
35.60 35.60 35.50 3,300 0 0 0
DOC
11
11
11 11 11 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
37.7
37.7
37.70 37.70 37.70 100 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62.7
62.7
61.90 63 61.50 18,300 0 0 0
DPG
53.5
53.5
53.90 53.90 52.60 694,600 0 0 0
DPH
49.1
49.1
49.10 49.10 49.10 0 0 0 0
DPM
35
35
35.25 35.30 34.85 2,015,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.4
42.4
42.50 42.90 42.20 200,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.4
13.4
13.40 13.40 13.35 3,100 0 0 0
DRC
29.1
29.1
29.15 29.50 29 590,600 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.1
12.1
12.10 12.20 12 318,100 0 0 0
DRL
61.7
61.7
61.50 62 61.50 4,500 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DSC
23
23
22.80 23.10 22.40 91,200 0 0 0
DSD
20
20
20 20 20 100 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
55.2
55.2
55.20 55.20 55 4,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.3
3.3
3.20 3.30 3.10 38,500 0 0 0
DTA
4.0
4.0
3.97 3.97 3.95 10,500 0 0 0
DTB
13.9
13.9
11.60 13.90 11.60 200 0 0 0
DTC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DTD
24.4
24.4
24.60 24.70 24.30 204,600 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 20,300 0 0 0
DTK
12.5
12.5
11.70 12.80 11.70 700 0 0 0
DTL
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DTP
162.8
162.8
151.10 162.80 151.10 300 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DTV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.5
9.5
9.60 9.60 9.50 70,300 0 0 0
DVN
23.2
23.2
23.50 23.50 22.90 23,300 0 0 0
DVP
75.2
75.2
75.80 76.20 75.10 8,000 0 0 0
DVW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DWC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DWS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DXG
15.2
15.2
15.40 15.50 15.10 6,364,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.5
11.5
11.70 11.90 11.50 63,700 0 0 0
DXS
5.7
5.7
5.67 5.74 5.60 153,100 0 0 0
DXV
3.7
3.7
3.72 3.79 3.72 55,000 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 300 0 0 0
E29
6.6
6.6
6.60 6.60 6.60 0 0 0 0
EBS
10.8
10.8
10.50 10.80 10.50 1,100 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.9
18.9
18.80 19.10 18.80 8,050,100 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 300 0 0 0
EID
27.9
27.9
27.90 27.90 27.90 1,500 0 0 0
EIN
2.9
2.9
3 3.10 2.90 4,800 0 0 0
ELC
24.0
24.0
24.45 24.70 23.85 251,600 0 0 0
EME
25.3
25.3
25.30 25.30 25.30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
27.1
27.1
27.10 27.10 27.10 0 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 3,100 0 0 0
EVE
11.3
11.3
11.30 11.30 11.15 21,000 0 0 0
EVF
11.6
11.6
11.70 11.75 11.45 2,674,200 0 0 0
EVG
6.7
6.7
6.68 6.80 6.66 1,088,400 0 0 0
EVS
6.6
6.6
6.60 6.70 6.50 39,300 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
3.30 3.32 3.29 24,700 0 0 0
FCN
13
13
13 13.15 12.95 93,000 0 0 0
FCS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FDC
15.4
15.4
15.35 15.35 15.25 600 0 0 0
FGL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FHN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
FHS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
FIC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
6.2
6.2
6.16 6.17 6.03 266,300 0 0 0
FIT
4.2
4.2
4.25 4.27 4.20 461,500 0 0 0
FMC
46.5
46.5
46.90 46.95 46.35 30,200 0 0 0
FOC
83.4
83.4
85 85 82.50 11,700 0 0 0
FOX
87
87
88 88 86.60 10,000 0 0 0
FPT
134.1
134.1
134.20 134.90 133.60 1,330,500 0 0 0
FRC
25
25
25 25 25 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
176.9
176.9
176.60 177 175.60 341,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44
44
44 44 44 5,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
45.2
45.2
44.45 45.20 44.20 1,588,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
7 7 6.90 91,800 0 0 0
GAS
72.9
72.9
73.50 73.70 72.60 580,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22
22
21.50 22 21.50 7,200 0 0 0
GDA
28.1
28.1
28.40 28.40 27.90 114,700 0 0 0
GDT
27.5
27.5
27.85 27.85 27 56,300 0 0 0
GDW
31.5
31.5
31.50 31.50 31.50 1,800 0 0 0
GEE
32.5
32.5
32.85 32.85 32 4,000 0 0 0
GEG
11.6
11.6
11.45 11.65 11.45 247,700 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
20.9
20.9
21.25 21.30 20.75 7,703,300 0 0 0
GGG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GH3
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GHC
29.9
29.9
29.90 30 29.70 12,500 0 0 0
GIC
14.4
14.4
14.60 14.60 14.20 1,000 0 0 0
GIL
29.5
29.5
29.30 29.45 29.15 115,200 0 0 0
GKM
9.4
9.4
10.60 10.60 9.40 885,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
26.30 29 26.30 200 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 5,800 0 0 0
GMD
76.4
76.4
76.80 77.10 76 366,100 0 0 0
GMH
8.5
8.5
8.20 8.54 8.20 400 0 0 0
GMX
18.4
18.4
18.40 18.40 18.40 2,200 0 0 0
GND
22.8
22.8
22.80 22.80 22.80 200 0 0 0
GPC
4.1
4.1
4 4.08 4 189,100 0 0 0
GSM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GSP
12.9
12.9
12.75 12.90 12.70 45,300 0 0 0
GTA
10.5
10.5
10.45 10.50 10.45 1,600 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.8
34.8
35 35.20 34.55 1,552,900 0 0 0
GVT
77.8
77.8
77.80 77.80 77.80 0 0 0 0
H11
7.2
7.2
8.90 8.90 7.20 200 0 0 0
HAC
10.7
10.7
10.70 10.70 10.70 300 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
13.5
13.5
15.20 15.20 13.50 1,700 0 0 0
HAG
10.9
10.9
11.25 11.25 10.85 4,969,500 0 0 0
HAH
40.4
40.4
40.20 40.50 40.10 1,200,800 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.8
10.8
10.80 10.80 10.80 200 0 0 0
HAP
4.2
4.2
4.16 4.19 4.15 25,500 0 0 0
HAR
3.6
3.6
3.61 3.61 3.53 14,900 0 0 0
HAS
8.4
8.4
8.39 8.39 8.39 100 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 3.70 800 0 0 0
HAX
16.4
16.4
16.60 16.60 16.35 298,000 0 0 0
HBC
5.2
5.2
5 5.40 5 1,969,900 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
8
7.90 8.10 7.90 40,400 0 0 0
HC1
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HC3
26.5
26.5
26.50 27 26.50 1,600 0 0 0
HCB
20
20
20 20 20 1,700 0 0 0
HCC
11.8
11.8
11.80 11.80 11.80 200 0 0 0
HCD
10.1
10.1
10.05 10.15 10 71,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
31.1
31.1
30.70 31.10 30.50 8,423,800 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19
19
19.10 19.10 19 2,000 0 0 0
HD6
14.1
14.1
14.30 14.50 14 5,300 0 0 0
HD8
8.5
8.5
8.30 8.50 8.30 1,300 0 0 0
HDA
4
4
4.10 4.20 4 10,700 0 0 0
HDB
26.9
26.9
27.30 27.30 26.70 9,450,800 0 0 0
HDC
25.8
25.8
25.60 25.80 25.40 1,159,700 0 0 0
HDG
27.4
27.4
27.80 27.80 27.30 1,674,900 0 0 0
HDM
33.1
33.1
33.20 33.30 33.10 35,400 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 14 14 0 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 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
8
8
8.10 8.20 8 1,600 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
78.7
78.7
79 79 78.70 600 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
9.28 9.38 9.15 194,300 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.2
8.2
8.25 8.31 8.13 625,300 0 0 0
HHV
11.8
11.8
11.95 12 11.80 3,789,000 0 0 0
HID
2.8
2.8
2.76 2.89 2.75 34,100 0 0 0
HIG
10.7
10.7
10.70 10.80 10.70 8,700 0 0 0
HII
4.8
4.8
4.84 4.86 4.80 25,800 0 0 0
HIO
11.3
11.3
11.60 11.60 11.10 83,800 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 0 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
12.3
12.3
12.30 12.30 12.30 200 0 0 0
HLD
27
27
26.90 27.10 26.90 15,900 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.3
11.3
11.35 11.35 11.20 11,800 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HMR
15
15
14.40 15.20 14 68,900 0 0 0
HMS
30.2
30.2
30 30.20 30 1,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.5
13.5
13.80 13.80 13.50 8,500 0 0 0
HNF
22.1
22.1
25.20 25.30 22.10 2,500 0 0 0
HNG
4.5
4.5
4.50 4.70 4.50 1,978,900 0 0 0
HNI
25.2
25.2
25.80 25.80 24.50 2,100 0 0 0
HNM
8.7
8.7
8.80 8.80 8.70 77,900 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
3.9
3.9
4 4.10 3.90 18,500 0 0 0
HPB
15.2
15.2
15.20 15.20 15.20 200 0 0 0
HPD
22.5
22.5
22.90 22.90 22.50 3,300 0 0 0
HPG
26.4
26.4
26.40 26.50 26.20 12,466,400 0 0 0
HPH
16
16
16 16 16 300 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
74.4
74.4
74.40 74.40 74.40 0 0 0 0
HPT
20.4
20.4
20.60 20.60 20.40 1,300 0 0 0
HPW
19
19
19 19 19 200 0 0 0
HPX
5.0
5.0
4.97 5.01 4.93 745,600 0 0 0
HQC
3.3
3.3
3.36 3.38 3.30 2,218,800 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
14.7
14.7
14.30 15 14.30 38,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.1
21.1
21.30 21.35 20.95 6,567,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.46 4.49 4.46 9,100 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
3.90 3.90 3.70 121,300 0 0 0
HT1
11.9
11.9
11.85 11.90 11.70 380,500 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4
4
4.20 4.20 3.90 5,200 0 0 0
HTG
43.9
43.9
43.85 43.85 43.60 11,900 0 0 0
HTI
16.0
16.0
15.95 16 15.95 300 0 0 0
HTL
22.5
22.5
22.50 22.80 22.30 6,400 0 0 0
HTM
10.1
10.1
9.80 10.10 9.80 200 0 0 0
HTN
8.8
8.8
8.92 8.93 8.73 385,600 0 0 0
HTP
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
HU1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HU4
11.7
11.7
11.40 11.80 11.40 6,400 0 0 0
HU6
5.4
5.4
5.40 5.40 5.10 8,900 0 0 0
HUB
17.6
17.6
17.60 18 17.45 25,800 0 0 0
HUG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HUT
16.3
16.3
16.20 16.30 16.10 1,111,600 0 0 0
HVA
7
7
6.90 7.40 6.50 335,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.29 8.31 8.24 168,400 0 0 0
HVN
20.4
20.4
20.35 20.80 20.35 1,097,500 0 0 0
HVT
86
86
87.90 87.90 86 1,200 0 0 0
HVX
2.5
2.5
2.52 2.52 2.52 2,200 0 0 0
HWS
16.5
16.5
16.50 16.50 16.50 2,300 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
ICF
3.6
3.6
4 4 3.60 200 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ICI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ICN
46
46
48.60 48.60 46 3,100 0 0 0
ICT
11.8
11.8
11.75 11.80 11.65 17,400 0 0 0
IDC
56.4
56.4
56.20 56.70 56.20 460,800 0 0 0
IDI
9.1
9.1
9.13 9.25 9.06 642,500 0 0 0
IDJ
6.4
6.4
6.30 6.40 6.20 667,900 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.3
37.3
37.30 37.50 37.20 10,300 0 0 0
IFS
28.6
28.6
28.40 28.60 28.40 2,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.3
13.3
13.30 13.45 13.25 872,800 0 0 0
ILA
4.5
4.5
4.62 4.62 4.53 20,800 0 0 0
ILB
32.4
32.4
32.50 32.50 32.40 9,300 0 0 0
ILC
6.2
6.2
6.40 6.40 6.20 200 0 0 0
ILS
10.5
10.5
11.70 11.70 10.50 1,400 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
48.2
48.2
49 49.80 47.70 95,700 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
54
54.50 54.50 54 16,300 0 0 0
IPA
12.9
12.9
13 13.10 12.80 81,300 0 0 0
IRC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ISG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ISH
25.5
25.5
25.50 25.50 25.50 2,000 0 0 0
IST
34.1
34.1
34.10 34.10 34.10 0 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
10.9
10.9
10.85 10.90 10.85 88,100 0 0 0
ITD
12.2
12.2
12.10 12.15 12.10 31,300 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 121,300 0 0 0
ITS
3.8
3.8
3.90 3.90 3.71 43,500 0 0 0
IVS
10
10
9.70 10.10 9.70 10,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.27 3.31 3.27 248,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
27.45 27.60 27.15 2,752,200 0 0 0
KCB
7.8
7.8
8.10 8.10 7.70 1,100 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KDC
50.9
50.9
50.90 51.30 50.60 533,600 0 0 0
KDH
37.8
37.8
37.45 37.75 37.20 2,097,800 0 0 0
KDM
15.9
15.9
15.30 15.90 15.30 10,200 0 0 0
KGM
7.1
7.1
7.30 7.40 7.10 28,300 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.2
5.2
5.19 5.22 5.16 1,122,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.1
10.1
9.88 10.05 9.88 152,900 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KLB
13.1
13.1
13.40 13.40 13.10 40,200 0 0 0
KMR
3.2
3.2
3.21 3.24 3.21 15,000 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
37.8
37.8
37.80 37.80 37.60 296,200 0 0 0
KPF
2.1
2.1
2.16 2.23 2.10 979,100 0 0 0
KSB
18.7
18.7
18.90 18.95 18.60 984,400 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
40.5
40.5
40.40 40.60 40.40 20,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.50 3.50 3.20 90,200 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 21 600 0 0 0
KTS
42.8
42.8
42.80 42.80 42.80 0 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
4.3
4.3
4.30 4.30 4.30 200 0 0 0
L14
28.7
28.7
29.20 29.20 28.50 39,500 0 0 0
L18
34.6
34.6
35.80 35.80 34.60 50,000 0 0 0
L40
29.7
29.7
29.70 29.70 29.70 0 0 0 0
L44
0.8
0.8
0.80 0.80 0.80 0 0 0 0
L45
3.1
3.1
3.10 3.20 3 15,500 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
17.0
17.0
16.55 16.95 16.50 7,900 0 0 0
LAI
33.9
33.9
34 34 33.10 8,300 0 0 0
LAS
21.7
21.7
22 22.20 21 405,700 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 9,600 0 0 0
LBM
27.5
27.5
27.25 27.75 26.60 20,000 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.6
10.6
10.70 10.75 10.55 992,600 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
2.0
2.0
2.04 2.04 1.99 1,025,500 0 0 0
LDP
16.5
16.5
16.50 16.50 16.50 0 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
7.2
7.2
7.20 7.20 7.20 1,200 0 0 0
LGC
61.9
61.9
61.90 61.90 61.90 0 0 0 0
LGL
2.5
2.5
2.50 2.60 2.50 15,800 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74.5
74.5
75.90 75.90 73 11,300 0 0 0
LHG
35.2
35.2
35.20 35.60 35 62,700 0 0 0
LIC
24.5
24.5
24.50 25 24.50 3,700 0 0 0
LIG
3.1
3.1
3.10 3.30 3.10 144,000 0 0 0
LIX
34.2
34.2
34.50 34.50 34.10 26,300 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
13
13
13 13 13 0 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
10
10 10 10 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
31.8
31.8
31.85 32 31.65 1,343,600 0 0 0
LPT
6.6
6.6
6.70 6.70 6.60 15,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.5
8.5
8.70 8.70 8.50 2,500 0 0 0
LSS
12.1
12.1
12.05 12.20 12 211,500 0 0 0
LTC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LTG
13.6
13.6
13.80 14 13.30 559,900 0 0 0
M10
23
23
23.90 23.90 23 3,300 0 0 0
MA1
51.2
51.2
53.10 53.10 51.20 2,000 0 0 0
MAC
23.7
23.7
23 23.90 21.80 166,900 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
25.2
25.2
25.30 25.40 25 10,186,200 0 0 0
MBG
3.3
3.3
3.30 3.30 3.20 79,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.7
31.7
31.30 31.70 31.10 3,571,000 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
MCH
197.4
197.4
198 200 196.80 16,900 0 0 0
MCM
36.8
36.8
36.85 37 36.75 23,300 0 0 0
MCO
14.9
14.9
13.60 14.90 12.30 237,000 0 0 0
MCP
28
28
28.30 28.30 28 1,000 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.3
10.3
10.20 10.30 10.20 2,100 0 0 0
MDF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MDG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MED
26.1
26.1
26.10 26.10 26.10 0 0 0 0
MEF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.5
28.5
28.80 28.80 28.40 49,900 0 0 0
MGC
6.1
6.1
6 6.20 6 4,700 0 0 0
MGG
27
27
26.90 27 26.90 400 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
7.09 7.15 7.07 7,100 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
15.2
15.2
15.20 15.20 15.20 600 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
16.9
16.9
17 17 16.70 340,600 0 0 0
MKP
28.5
28.5
29.40 29.40 28.50 300 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
13.9
13.9
14 14 13.70 4,200 0 0 0
MML
24.9
24.9
25 25.60 24.10 33,500 0 0 0
MNB
31.5
31.5
31.50 31.50 31.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.80 15.90 15.40 71,600 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
6
6
6 6 6 0 0 0 0
MQB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MQN
20.5
20.5
20 20.50 20 1,200 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
13
13
12.70 13 12.60 14,566,000 0 0 0
MSH
44.9
44.9
46.10 46.10 44.75 173,700 0 0 0
MSN
74.8
74.8
76 76.30 74.50 4,123,200 0 0 0
MSR
12.3
12.3
12.30 12.50 12.20 67,400 0 0 0
MST
5.4
5.4
5.50 5.50 5.30 620,000 0 0 0
MTA
4.4
4.4
4.40 4.40 4.30 12,700 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 1,900 0 0 0
MTH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
MTS
9.9
9.9
9.90 9.90 9.90 100 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
8
7.80 8 7.80 4,300 0 0 0
MVN
35.5
35.5
35.50 36 35.50 2,900 0 0 0
MWG
66.3
66.3
66.70 67.10 65.90 5,548,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.7
20.7
20.75 20.85 20.60 281,400 0 0 0
NAG
11.1
11.1
11 11.10 10.90 298,300 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
28
28
28 28 28 0 0 0 0
NAU
9
9
9 9 9 800 0 0 0
NAV
18.2
18.2
18.20 18.20 18.20 600 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.5
23.5
22.25 23.45 21.60 48,800 0 0 0
NBC
10.9
10.9
10.90 10.90 10.80 4,700 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
18
18
18 18 18 200 0 0 0
NBW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
NCG
9.4
9.4
9.80 9.80 9.30 1,200 0 0 0
NCS
27.2
27.2
25.20 27.20 25.20 600 0 0 0
NCT
112.5
112.5
109.60 113 109.50 14,000 0 0 0
ND2
35.2
35.2
35.20 35.20 35.20 900 0 0 0
NDC
144.9
144.9
127.30 144.90 127.30 700 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9 9.20 9 40,800 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 22,700 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88.4
88.4
86.60 88.50 86.60 2,000 0 0 0
NFC
18
18
18 18 18 400 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.2
24.2
24 24.45 24 254,600 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.3
14.3
14.30 14.60 14.25 324,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
11.30 11.30 10.50 500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
17.2
17.2
17.20 17.20 17.20 1,600 0 0 0
NKG
21.8
21.8
21.80 21.90 21.60 2,275,900 0 0 0
NLG
40.3
40.3
40 40.55 40 915,400 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.1
22.1
21.80 22.05 21.65 12,000 0 0 0
NNT
54.3
54.3
54.30 54.30 54.30 0 0 0 0
NO1
9.5
9.5
9.25 9.60 9.19 968,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
8
8
8 8 8 0 0 0 0
NQN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
3.1
3.1
3.20 3.30 3.10 908,000 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 78.50 200 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.2
5.2
5.10 5.20 5.10 16,000 0 0 0
NSL
17.6
17.6
17.60 17.60 17.60 100 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
19.7
19.7
19.70 19.75 19.60 127,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
184.5
184.5
184 186 181.50 2,800 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
21
20.70 21.15 20.70 1,811,100 0 0 0
NTP
59.5
59.5
61.40 61.40 59.40 244,400 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
17
17
17.60 18.80 17 10,400 0 0 0
NUE
9.3
9.3
9.60 9.60 9.30 300 0 0 0
NVB
9.2
9.2
9.10 9.20 9.10 29,400 0 0 0
NVL
10.8
10.8
10.90 11 10.75 5,353,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
7.50 8 7.50 1,000 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
4.3
4.3
4.80 4.80 4.30 2,600 0 0 0
OCB
12.6
12.6
12.80 12.90 12.45 8,155,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ODE
44.2
44.2
44 44.30 44 21,400 0 0 0
OGC
4
4
4.09 4.09 3.93 465,100 0 0 0
OIL
12.8
12.8
12.90 13 12.80 850,300 0 0 0
ONE
5.2
5.2
5.10 5.20 5 4,100 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 2,900 0 0 0
ORS
14.9
14.9
14.40 15.05 14.15 14,002,200 0 0 0
PAC
41
41
41.50 41.50 40 41,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PAN
23.5
23.5
23.25 23.55 23.10 796,900 0 0 0
PAP
24.1
24.1
24.10 24.10 24.10 500 0 0 0
PAS
3.5
3.5
3.40 3.50 3.40 98,900 0 0 0
PAT
87.1
87.1
87.50 87.50 87.10 2,100 0 0 0
PBC
7
7
6.90 7 6.90 9,100 0 0 0
PBP
13.8
13.8
13.60 13.80 13.60 9,100 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
PC1
27.6
27.6
27.80 27.90 27.45 1,442,000 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18
18
18.10 18.10 18 1,900 0 0 0
PCF
5.2
5.2
5.10 5.20 5.10 75,200 0 0 0
PCG
7.9
7.9
7.60 7.90 7.60 200 0 0 0
PCH
11.9
11.9
11.90 12.10 11.90 90,900 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 12 400 0 0 0
PDB
9
9
9 9 9 300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
106.7
106.7
112 112 106.70 400 0 0 0
PDR
21.1
21.1
21.05 21.10 20.60 4,588,600 0 0 0
PDV
15.9
15.9
16.10 16.30 15.90 40,500 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
25.95 26.30 25.70 210,800 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 63,500 0 0 0
PGB
17.3
17.3
17.40 17.50 16.60 1,700 0 0 0
PGC
14.3
14.3
14.30 14.45 14.25 45,100 0 0 0
PGD
31
31
32 32 30.90 1,800 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 11,500 0 0 0
PGN
7.2
7.2
7.30 7.30 7.20 600 0 0 0
PGS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
PGT
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PGV
20.9
20.9
20.90 21 20.75 44,500 0 0 0
PHC
5.5
5.5
5.46 5.46 5.40 23,500 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 200 0 0 0
PHP
26.4
26.4
26.20 26.70 26.20 31,200 0 0 0
PHR
57.9
57.9
58.20 58.20 57.20 219,500 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PIC
21.6
21.6
19.50 21.60 19.50 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PIT
5.3
5.3
5.45 5.45 5.27 4,700 0 0 0
PIV
3.2
3.2
3.20 3.30 3.20 51,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
23
23
20.20 23 20.20 1,100 0 0 0
PJT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
24.2
24.2
24.30 24.50 24.20 56,400 0 0 0
PLE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.8
4.8
4.77 4.85 4.77 25,500 0 0 0
PLX
45.0
45.0
45.40 45.40 44.75 795,900 0 0 0
PMB
9.8
9.8
9.50 9.80 9.50 700 0 0 0
PMC
97.1
97.1
85.60 104.60 85.60 2,600 0 0 0
PMG
8
8
7.15 8 7.15 500 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
13.1
13.1
13.10 13.10 13.10 100 0 0 0
PMS
32.1
32.1
32.10 32.10 32.10 1,000 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37.2
37.2
38 38 37.20 2,700 0 0 0
PNC
13.5
13.5
12.75 13.50 12.75 1,000 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
95.4
95.4
95.50 96.40 95.20 789,100 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 100 0 0 0
PNT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
22.8
22.8
21.30 23 20.20 1,200 0 0 0
POT
16.9
16.9
16.90 18 16.80 500 0 0 0
POV
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
POW
12.8
12.8
13.05 13.10 12.75 4,623,000 0 0 0
PPC
12.3
12.3
12.45 12.45 12.30 125,900 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.4
29.4
29.40 29.60 29.40 14,600 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 16.20 16.10 2,000 0 0 0
PPS
11.6
11.6
11.60 11.60 11.60 200 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.1
20.1
20 20.10 19.90 2,000 0 0 0
PRE
18.3
18.3
18.50 18.50 18.30 3,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
11.40 11.50 10.80 1,400 0 0 0
PSB
6.4
6.4
6.30 6.40 6.20 126,400 0 0 0
PSC
11
11
10.90 11.20 10.90 4,900 0 0 0
PSD
12.8
12.8
12.90 12.90 12.80 21,800 0 0 0
PSE
9.9
9.9
9.90 9.90 9.90 800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.5
4.5
4.50 4.70 4.45 2,350,000 0 0 0
PSI
7.7
7.7
7.50 7.70 7.50 14,300 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
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 3,700 0 0 0
PTB
60.8
60.8
60.90 63 59.50 164,900 0 0 0
PTC
5.1
5.1
5.24 5.24 5.10 2,100 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
33
33
33 33 33 0 0 0 0
PTL
3.0
3.0
2.92 2.96 2.91 19,200 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTS
8
8
8 8 8 400 0 0 0
PTT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PTV
4.8
4.8
4.50 4.80 4.50 249,200 0 0 0
PTX
19
19
19 19 19 0 0 0 0
PV2
2.3
2.3
2.50 2.50 2.30 133,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.1
31.1
30.60 31.50 30.60 370,400 0 0 0
PVC
13.4
13.4
13.40 13.50 13.20 764,900 0 0 0
PVD
28.0
28.0
28 28.20 27.70 2,876,900 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.8
6.8
6.90 6.90 6.80 26,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
45.4
45.4
44.90 45.40 44.90 17,500 0 0 0
PVM
15.3
15.3
15.40 16.50 15.30 8,400 0 0 0
PVO
7.1
7.1
7.10 7.20 7.10 10,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
42
42
37.40 42.20 37.40 3,375,600 0 0 0
PVT
28.3
28.3
27.85 28.55 27.80 2,173,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.40 26,600 0 0 0
PWS
11
11
11 11 11 1,300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.30 2.20 27,800 0 0 0
PXL
14.2
14.2
14.20 14.70 14.20 208,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
2.8
2.8
3 3 2.80 57,200 0 0 0
QCC
8
8
8 8 8 0 0 0 0
QCG
6.8
6.8
6.99 6.99 6.81 459,100 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QHW
36.9
36.9
36.90 36.90 36.90 100 0 0 0
QNC
6.7
6.7
6.70 6.80 6.70 500 0 0 0
QNP
36
36
36.05 36.20 36 800 0 0 0
QNS
48.6
48.6
48.30 48.80 48.20 217,900 0 0 0
QNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
29
29
29 29 29 0 0 0 0
QSP
25
25
25 25 25 0 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 14.20 14 97,800 0 0 0
RAL
133
133
133 133 132.30 2,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.4
7.4
5.90 7.40 5.90 1,800 0 0 0
RCC
17.5
17.5
17.90 19 17.50 700 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.8
12.8
12.70 12.80 11.90 1,800 0 0 0
RDP
2.2
2.2
2.23 2.25 2.10 575,700 0 0 0
REE
65.8
65.8
66.50 67.30 65.80 524,400 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
26
26
26.70 26.70 24.30 4,000 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
37
37
37 37 37 200 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 0 0 0
S72
5.4
5.4
5.40 5.40 5.40 0 0 0 0
S74
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
8.5
8.5
8.60 8.60 8.40 90,000 0 0 0
SAB
56.7
56.7
56.60 57.10 56.50 414,800 0 0 0
SAC
16.6
16.6
16 17 15.70 13,800 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 0 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.5
6.5
6.52 6.53 6.48 118,400 0 0 0
SAP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SAS
28
28
28 28 28 400 0 0 0
SAV
20.7
20.7
20.55 21.10 20.50 72,600 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
30.5
30.5
30.95 31.20 30.50 5,300 0 0 0
SBB
17.9
17.9
17.90 18 17.90 25,100 0 0 0
SBD
6.9
6.9
6.90 7 6.90 31,900 0 0 0
SBG
10.2
10.2
10.20 10.25 10 164,600 0 0 0
SBH
53
53
52.90 53 52.90 3,000 0 0 0
SBL
5.9
5.9
6 6 5.90 400 0 0 0
SBM
33.0
33.0
31.03 32.97 31.03 200 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 345,100 0 0 0
SBT
12.9
12.9
12.80 13.05 12.75 1,063,400 0 0 0
SBV
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
SC5
18
18
18 18 18 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.3
65.3
65.20 65.40 65.10 42,300 0 0 0
SCI
9.6
9.6
9.60 9.60 9.50 17,000 0 0 0
SCJ
4.6
4.6
4.20 4.60 4.20 364,800 0 0 0
SCL
27.4
27.4
27.60 27.70 27.40 11,100 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.3
5.3
5.39 5.41 5.33 757,800 0 0 0
SCS
75.7
75.7
75.80 76.80 75.30 88,700 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
4.6
4.6
4.60 4.60 4.60 500 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SD5
7.7
7.7
7.60 7.70 7.60 14,800 0 0 0
SD6
3
3
2.90 3 2.90 500 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.90 11.70 7,800 0 0 0
SDA
5.3
5.3
5.30 5.40 5.30 31,800 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 41,600 0 0 0
SDG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.8
17.8
17.80 17.80 17.80 100 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
29.8
29.8
29.80 29.80 29.80 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SEA
38
38
36.10 38 36 3,900 0 0 0
SEB
49
49
48 49 48 3,300 0 0 0
SED
21
21
21 21 21 0 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
20.5
20.5
21 21 19.60 3,500 0 0 0
SFG
10.9
10.9
10.80 10.90 10.80 2,100 0 0 0
SFI
32.1
32.1
31.55 32.15 31.55 1,300 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SGB
13.1
13.1
13.30 13.30 13 5,200 0 0 0
SGC
115.5
115.5
106 115.50 104 6,200 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 0 0 0 0
SGN
79.2
79.2
79.30 79.60 78.50 4,300 0 0 0
SGP
26.3
26.3
26.50 26.50 26 21,100 0 0 0
SGR
39.2
39.2
39.30 39.50 38 103,800 0 0 0
SGS
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SGT
15.5
15.5
15.45 15.50 15 107,300 0 0 0
SHA
4.3
4.3
4.32 4.32 4.31 400 0 0 0
SHB
10.9
10.9
10.90 11 10.75 15,377,900 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
9.7
9.7
10 10 9.70 9,600 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.7
14.7
14.65 14.70 14.55 214,700 0 0 0
SHN
6.6
6.6
6.30 6.60 6.30 600 0 0 0
SHP
36.8
36.8
36.50 37.45 36.50 11,700 0 0 0
SHS
15.7
15.7
15.80 16 15.50 11,056,000 0 0 0
SID
12.2
12.2
11.20 13 11.20 900 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36
36
36 36 36 100 0 0 0
SJ1
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.7
15.7
15.70 15.75 15.65 88,400 0 0 0
SJE
22.4
22.4
22.30 22.90 22.30 16,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.8
15.8
16 16 15.80 600 0 0 0
SJM
6.2
6.2
6.80 7 6.20 5,600 0 0 0
SJS
66.3
66.3
66.30 68 66 12,800 0 0 0
SKG
12.3
12.3
12.30 12.40 12.25 108,800 0 0 0
SKH
27.1
27.1
27.42 27.42 27.05 20,600 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
34.5
34.5
35 35 34.50 2,300 0 0 0
SLS
189.2
189.2
186.36 189.98 186.36 55,400 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
SMB
36
36
36.10 36.10 35.50 9,600 0 0 0
SMC
7
7
7.43 7.50 7 608,200 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.4
5.4
5.30 5.50 4.80 5,700 0 0 0
SNC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SNZ
33
33
32.20 33 32 9,000 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
9.1
9.1
9.10 9.10 9.10 100 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
3.90 4.10 3.80 307,800 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPV
15
15
15 15 15 0 0 0 0
SQC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SRA
3.5
3.5
3.50 3.60 3.50 296,100 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 600 0 0 0
SRC
28
28
28.70 28.70 28 400 0 0 0
SRF
8.8
8.8
8.72 8.83 8.60 10,600 0 0 0
SRT
13
13
12.50 13.10 12.50 55,400 0 0 0
SSB
17.1
17.1
17.45 17.50 17.10 1,635,800 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SSH
67.5
67.5
67.40 67.70 67.30 53,800 0 0 0
SSI
27.6
27.6
27.50 27.60 27.25 9,644,300 0 0 0
SSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.8
7.8
7.79 7.90 7.77 121,000 0 0 0
STB
33.8
33.8
33.40 34.15 33.35 14,756,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
45.8
45.8
45.80 45.80 45.80 0 0 0 0
STH
5.9
5.9
6.50 6.50 5.90 300 0 0 0
STK
26.0
26.0
26 26 25.30 32,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.70 9.70 9.70 100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
25.1
25.1
25.06 25.06 25.06 500 0 0 0
SVC
26.8
26.8
26.80 26.80 26.80 100 0 0 0
SVD
3.2
3.2
3.36 3.36 3 20,300 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3.1
3.1
3 3.10 3 5,700 0 0 0
SVT
11.2
11.2
11.20 11.30 11.20 7,600 0 0 0
SWC
28.2
28.2
29.60 29.60 28.10 10,300 0 0 0
SZB
41
41
41 41 41 1,000 0 0 0
SZC
36.2
36.2
36.60 36.80 36.10 451,400 0 0 0
SZE
12.4
12.4
12.70 12.80 12.40 1,300 0 0 0
SZG
31
31
31 31 31 0 0 0 0
SZL
41.2
41.2
41.25 41.25 41.10 4,800 0 0 0
TA3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA6
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TA9
11.3
11.3
11.20 11.30 11.20 28,700 0 0 0
TAL
18.5
18.5
18.50 18.50 18.30 145,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40
40
39.05 40 39.05 2,800 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
6.3
6.3
6.70 6.70 6.30 4,500 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
24.2
24.2
24.25 24.35 24 12,843,900 0 0 0
TCD
5.1
5.1
5.09 5.18 5.05 769,800 0 0 0
TCH
17.3
17.3
17.30 17.40 17.10 2,287,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35
35
35 35.50 34.95 39,200 0 0 0
TCM
46.1
46.1
46.10 46.40 45.70 1,179,000 0 0 0
TCO
17.3
17.3
17.35 17.50 16.85 166,700 0 0 0
TCR
3.5
3.5
3.45 3.45 3.45 0 0 0 0
TCT
17.4
17.4
17.45 17.50 17.40 1,600 0 0 0
TCW
30.1
30.1
30.10 30.20 30.10 16,700 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 3,900 0 0 0
TDC
10.1
10.1
9.93 10.10 9.75 311,500 0 0 0
TDF
14
14
14 14 14 0 0 0 0
TDG
5.1
5.1
5.01 5.10 5.01 97,800 0 0 0
TDH
2.7
2.7
2.74 2.74 2.66 72,100 0 0 0
TDM
48.7
48.7
48.65 48.65 48.65 100 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
33.8
33.8
33.70 36.20 33 83,400 0 0 0
TDS
11.5
11.5
11.80 11.80 11.50 9,800 0 0 0
TDT
7
7
6.90 7 6.90 50,700 0 0 0
TDW
47.1
47.1
47.05 47.05 47.05 0 0 0 0
TED
52
52
52 52 52 300 0 0 0
TEG
8.6
8.6
8.55 8.59 8.41 3,700 0 0 0
TEL
12.6
12.6
11.30 12.60 11.30 1,700 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
23.9
23.9
24 24.10 23.50 14,400 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 0 0 0 0
THB
11.6
11.6
11.60 11.60 11.60 100 0 0 0
THD
35.2
35.2
35.60 35.60 35.20 4,100 0 0 0
THG
44.6
44.6
44.50 44.65 44.35 6,900 0 0 0
THM
7.8
7.8
7.30 7.80 6.90 10,400 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
12
12
12.20 12.20 12 10,800 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
24.4
24.4
24 24.40 24 300 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TIG
13.2
13.2
13.10 13.30 13 1,420,800 0 0 0
TIN
10
10
10 10 10 0 0 0 0
TIP
22.9
22.9
23.10 23.25 22.90 48,000 0 0 0
TIS
7.3
7.3
7.10 7.40 7.10 273,000 0 0 0
TIX
34
34
34 34 34 500 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
5.42 5.46 5.40 31,100 0 0 0
TLG
51.7
51.7
52.40 52.70 51.70 242,800 0 0 0
TLH
5.5
5.5
5.55 5.67 5.54 249,100 0 0 0
TLI
5.8
5.8
6 6 5.80 200 0 0 0
TLP
6.4
6.4
6.45 6.45 6.35 2,300 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
66.5
66.5
66.20 67 65.60 12,500 0 0 0
TMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TMG
50.7
50.7
50.70 50.70 50.70 0 0 0 0
TMP
69.9
69.9
65.20 69.90 65.20 4,500 0 0 0
TMS
44.3
44.3
44.10 44.30 44.10 300 0 0 0
TMT
6.8
6.8
6.80 6.88 6.70 17,500 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
10.3
10.3
11.10 11.10 10.30 600 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
11
11
11 11 11 100 0 0 0
TNC
38.4
38.4
38.95 38.95 38.35 900 0 0 0
TNG
24.7
24.7
24.70 25.10 24.30 2,210,400 0 0 0
TNH
21.6
21.6
21.90 21.90 21.50 240,700 0 0 0
TNI
2.3
2.3
2.31 2.36 2.31 49,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TNS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TNT
4.1
4.1
4.20 4.20 4.08 40,100 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
58
58
57.50 58 57.50 2,800 0 0 0
TOT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.5
17.5
17.45 17.60 17.25 16,722,300 0 0 0
TPC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
12
12
12 12 12 105,800 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
76.1
76.1
76.30 76.30 76.10 500 0 0 0
TRC
39.3
39.3
39.30 39.30 38.60 30,700 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 5.10 5 22,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
45.5
45.5
45.90 45.90 45.50 1,000 0 0 0
TSC
2.9
2.9
2.77 2.85 2.70 287,100 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
16.6
16.6
16.60 16.60 16.60 400 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
9.5
9.5
9.90 9.90 9.41 597,200 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTD
57.2
57.2
62 62 57.20 6,700 0 0 0
TTE
21.9
21.9
21.90 21.90 21.90 0 0 0 0
TTF
3.0
3.0
3.04 3.15 3.01 616,400 0 0 0
TTG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
TTH
2.9
2.9
3 3 2.80 116,400 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.8
13.8
14.10 14.10 13.70 118,700 0 0 0
TTP
80
80
80.20 80.20 80 300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34
34
34 34.30 34 3,300 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.6
21.6
21.70 21.70 21.60 9,200 0 0 0
TV2
30.0
30.0
30 30.40 29.95 112,800 0 0 0
TV3
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TV4
14.1
14.1
14.10 14.10 14.10 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
9.1
9.1
9.12 9.16 9.12 138,200 0 0 0
TVC
10
10
10.10 10.20 10 241,900 0 0 0
TVD
11.9
11.9
12.10 12.10 11.90 26,100 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 6,600 0 0 0
TVN
8.7
8.7
8.80 8.90 8.60 179,100 0 0 0
TVS
22.9
22.9
22.40 22.85 22.20 160,000 0 0 0
TVT
16
16
16.15 16.15 16 500 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.9
4.9
4.70 4.90 4.50 22,100 0 0 0
TYA
13
13
12.20 13.05 12.20 1,800 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.7
8.7
8.50 8.70 8 25,400 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UIC
38.7
38.7
38.70 38.70 38.65 1,000 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.90 1,700 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 20.50 200 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.1
6.1
6.10 6.20 6.10 3,100 0 0 0
VAB
9.4
9.4
9.40 9.50 9.30 152,700 0 0 0
VAF
14.4
14.4
14.55 14.55 14 5,400 0 0 0
VAV
42.1
42.1
42.10 42.10 42.10 200 0 0 0
VBB
10
10
10.10 10.10 9.90 27,000 0 0 0
VBC
19.8
19.8
19.80 19.80 19.80 0 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VC2
8
8
7.90 8 7.90 3,800 0 0 0
VC3
28.5
28.5
28.30 28.60 28.10 660,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VC7
8.9
8.9
8.90 8.90 8.70 106,900 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 600 0 0 0
VCA
8.6
8.6
8.55 8.55 8.55 0 0 0 0
VCB
92
92
92.30 92.50 91.80 610,700 0 0 0
VCC
9.7
9.7
9.80 9.80 9.70 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
212.1
212.1
212.10 212.10 212.10 200 0 0 0
VCG
18.3
18.3
18.50 18.60 18.10 4,799,500 0 0 0
VCI
37.6
37.6
36.45 37.60 36.10 9,269,400 0 0 0
VCM
14
14
14 14 14 100 0 0 0
VCP
22.2
22.2
22.10 22.30 21.90 20,800 0 0 0
VCR
24.3
24.3
24 24.30 24 3,200 0 0 0
VCS
62.1
62.1
62.40 62.80 62.10 58,300 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
7.9
7.9
6.90 7.90 6.90 10,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VDP
33
33
33 33 33 200 0 0 0
VDS
22.5
22.5
22.10 22.45 21.75 2,189,400 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.30 3.60 3.30 18,300 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VE9
2.9
2.9
2.70 2.90 2.70 254,800 0 0 0
VEA
43.6
43.6
43.30 43.80 43.30 278,200 0 0 0
VEC
8.1
8.1
8.10 8.10 8 4,300 0 0 0
VEF
207.9
207.9
208 208 206 5,500 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
19.7
19.7
20.10 20.20 19.60 4,900 0 0 0
VFC
105.3
105.3
105.30 105.30 105.30 0 0 0 0
VFG
70.3
70.3
70.40 70.90 70.20 2,100 0 0 0
VFR
11.3
11.3
11.70 11.70 11.30 1,000 0 0 0
VGC
43
43
43.30 43.40 42.70 562,800 0 0 0
VGG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
VGI
64
64
64.70 64.90 63.60 264,300 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.8
29.8
29.90 29.90 29.80 4,800 0 0 0
VGR
58
58
59.50 60 58 5,700 0 0 0
VGS
37.4
37.4
37.30 37.70 37.10 333,300 0 0 0
VGT
14.2
14.2
14.10 14.30 14 602,200 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 100 0 0 0
VHC
70
70
70 70.90 69.70 431,100 0 0 0
VHD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 82,500 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 466,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHL
10.5
10.5
11.80 11.80 10.50 26,100 0 0 0
VHM
41.2
41.2
41.65 41.80 40.90 7,224,100 0 0 0
VIB
19.2
19.2
19.40 19.45 19.20 6,663,900 0 0 0
VIC
40.9
40.9
41.10 41.55 40.85 1,652,400 0 0 0
VID
5.5
5.5
5.45 5.45 5.45 100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
17
17
17 17 17 100 0 0 0
VIG
6.8
6.8
6.80 6.80 6.70 140,100 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
22
22
22 22 22 0 0 0 0
VIN
18
18
18 18 18 0 0 0 0
VIP
13.1
13.1
13.40 13.40 13.05 59,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
11.9
11.9
11.85 11.95 11.70 11,837,800 0 0 0
VJC
105
105
105.30 105.50 104 661,400 0 0 0
VLA
15
15
15 15 15 100 0 0 0
VLB
39.6
39.6
38.80 39.60 38.60 54,800 0 0 0
VLC
17.8
17.8
18.20 18.20 17.50 126,800 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.2
8.2
8.30 8.40 8.20 10,900 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VMD
18.4
18.4
18.45 18.45 18 3,900 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VMT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VNA
26.5
26.5
23.10 26.50 23 111,100 0 0 0
VNB
10.7
10.7
10.80 10.90 10.70 27,900 0 0 0
VNC
41.2
41.2
41.20 41.20 41.20 0 0 0 0
VND
15.0
15.0
14.80 15.10 14.75 10,629,800 0 0 0
VNE
4.1
4.1
4.01 4.15 4.01 89,000 0 0 0
VNF
10.3
10.3
10.80 10.80 10.20 10,500 0 0 0
VNG
8.1
8.1
8.14 8.14 8.01 12,900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.9
15.9
16 16 15.35 40,100 0 0 0
VNM
67.1
67.1
68.70 69.30 67.10 5,986,300 0 0 0
VNP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VNR
24.1
24.1
24.10 24.10 23.90 9,500 0 0 0
VNS
10.3
10.3
10.25 10.30 10.25 7,700 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
5.6
5.6
6 6 5.60 200 0 0 0
VNZ
405
405
400 409 400 1,600 0 0 0
VOC
18
18
18 18 18 1,200 0 0 0
VOS
15.4
15.4
15.50 15.50 15.20 754,900 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
20
20
20.10 20.15 19.70 25,931,500 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
26.9
26.9
26.40 26.90 26.40 300 0 0 0
VPG
13.4
13.4
13.55 13.55 13.30 272,200 0 0 0
VPH
8.7
8.7
8.89 8.89 8.66 67,000 0 0 0
VPI
56.5
56.5
56.30 56.60 56 1,729,600 0 0 0
VPR
17.8
17.8
17.80 17.80 17.80 100 0 0 0
VPS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
7.9
7.9
7.67 7.97 7.67 500 0 0 0
VRE
18.3
18.3
18.45 18.50 18.15 4,876,600 0 0 0
VRG
25
25
25.10 25.10 24.80 17,900 0 0 0
VSA
24.3
24.3
24.80 25 24.30 6,400 0 0 0
VSC
17.1
17.1
17.15 17.30 17.05 816,600 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VSF
32
32
31.40 32 31.40 5,900 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50
50
50 50.10 49.60 2,900 0 0 0
VSI
19
19
19 19 19 800 0 0 0
VSM
18.5
18.5
18.30 18.50 18.30 800 0 0 0
VSN
19
19
19.10 19.10 19 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VTC
8.3
8.3
8.80 8.80 8.30 600 0 0 0
VTD
7.5
7.5
7.50 7.60 7.40 25,500 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
7.9
7.9
7.70 7.90 7.70 200 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
59
60 60 59 4,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.60 12.80 12.60 75,900 0 0 0
VTP
76.4
76.4
77.30 77.30 76 511,100 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.5
20.5
20.40 20.50 20.20 23,700 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.4
4.4
4.30 4.40 4.30 6,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
16.6
16.6
16.70 16.90 16.50 793,900 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
29.1
29.1
29.10 29.10 29.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
WCS
265
265
265 265 265 200 0 0 0
WSB
51.2
51.2
51 51.20 51 200 0 0 0
WSS
4.9
4.9
5 5 4.90 1,800 0 0 0
WTC
11.2
11.2
11.40 11.40 11.20 4,800 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
13.1
13.1
13.10 13.10 13.10 3,000 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
6.90 6.90 6.90 100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
XMP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XPH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
11
11
11 11 11 5,100 0 0 0
YEG
9.2
9.2
9.29 9.38 9.20 916,400 0 0 0
YTC
50.5
50.5
44.20 50.50 44.20 300 0 0 0
^HASTC
232.5
232.5
232.67 233.90 230.92 40,559,927 0 0 0
^UPCOM
92.5
92.5
92.37 92.87 92.11 26,246,686 0 0 0
^VN30
1,335.5
1,335.5
1,342.30 1,345.76 1,328.45 189,747,000 0 0 0
^VNINDEX
1,269.9
1,269.9
1,275.59 1,278.61 1,264.65 497,177,577 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |