DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/10/2024

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 08/10/2024

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 0 0 0 0
AAA
9.4
9.4
9.40 9.45 9.37 955,700 0 0 0
AAH
3.8
3.8
3.90 3.90 3.70 386,700 0 0 0
AAM
7.2
7.2
7.35 7.37 7.21 1,800 0 0 0
AAS
7.4
7.4
7.30 7.50 7.30 97,700 0 0 0
AAT
3.5
3.5
3.50 3.51 3.41 79,600 0 0 0
AAV
6
6
6 6 5.80 361,500 0 0 0
ABB
7.9
7.9
7.90 8 7.80 1,092,700 0 0 0
ABC
10.6
10.6
10.70 10.70 10.30 8,400 0 0 0
ABI
24.7
24.7
24.40 24.70 24.40 67,100 0 0 0
ABR
14.9
14.9
14.85 14.85 14.85 2,400 0 0 0
ABS
4.2
4.2
4.17 4.20 4.15 129,300 0 0 0
ABT
39.4
39.4
39.40 39.40 39.40 100 0 0 0
ABW
9
9
8.90 9 8.80 162,300 0 0 0
ACB
25.5
25.5
25.50 25.65 25.35 6,522,700 0 0 0
ACC
14.1
14.1
13.55 14.05 13.55 154,600 0 0 0
ACE
36
36
36.30 36.60 35.10 16,800 0 0 0
ACL
11.8
11.8
11.80 11.95 11.75 7,300 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
103.7
103.7
102.20 103.70 101.70 176,700 0 0 0
ADC
21.4
21.4
20 21.40 19.60 1,500 0 0 0
ADG
12.0
12.0
11.80 12 11.80 300 0 0 0
ADS
10.5
10.5
10.15 10.50 10.05 335,100 0 0 0
AFX
7.6
7.6
7.80 7.80 7.50 12,500 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 1,900 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
15.9
15.9
15.95 16.10 15.90 326,600 0 0 0
AGM
3.8
3.8
3.80 3.85 3.75 203,000 0 0 0
AGP
39.9
39.9
39.90 40 39.90 21,300 0 0 0
AGR
18.4
18.4
18.50 18.60 18.10 1,039,400 0 0 0
AGX
73
73
73 73 73 0 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ALV
5.9
5.9
5.80 6 5.80 11,100 0 0 0
AMC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AME
5.5
5.5
5.50 5.50 5.50 0 0 0 0
AMP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AMS
10
10
10.10 10.50 9.80 28,800 0 0 0
AMV
2.6
2.6
2.80 2.80 2.60 2,023,500 0 0 0
ANT
18.4
18.4
18.20 18.40 18.20 8,000 0 0 0
ANV
33.2
33.2
33.30 33.45 33.10 819,100 0 0 0
APF
58.8
58.8
58.60 58.80 58.50 7,200 0 0 0
APG
9.6
9.6
9.60 9.68 9.60 147,300 0 0 0
APH
6.4
6.4
6.37 6.40 6.29 330,600 0 0 0
API
8.2
8.2
8.20 8.20 7.90 1,088,000 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
APP
5.9
5.9
5.70 5.90 5.70 64,500 0 0 0
APS
6.9
6.9
7.10 7.10 6.90 388,900 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19
19
19 19 18.85 500 0 0 0
ASM
9.1
9.1
9.12 9.20 9.05 383,300 0 0 0
ASP
4.1
4.1
4.10 4.10 4.03 12,000 0 0 0
AST
55.2
55.2
56 56.70 55 6,900 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
18
18
18 18 18 100 0 0 0
AVC
55.6
55.6
56 56.50 55.50 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 6,300 0 0 0
BAF
22.2
22.2
21.85 22.70 21.80 4,719,200 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
37.5
37.5
37.50 37.50 37.50 0 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 0 0 0 0
BBM
11
11
9.80 11 9.80 500 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
16
16
16 17 14.10 13,900 0 0 0
BCA
12
12
12.10 12.30 12 26,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.10 8.10 7.90 47,700 0 0 0
BCE
5.7
5.7
5.73 5.73 5.66 9,200 0 0 0
BCF
39
39
39 39 39 500 0 0 0
BCG
6.3
6.3
6.35 6.37 6.30 2,421,400 0 0 0
BCM
68.7
68.7
68.40 68.70 67.90 184,600 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
5.8
5.8
5.70 6 5.70 4,394,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BDG
35
35
34.90 35 34.90 3,600 0 0 0
BDT
8
8
7.80 8.10 7.80 6,400 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
40.10 40.40 39.80 253,300 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
19.6
19.6
19.60 19.60 19.60 100 0 0 0
BHC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 1,000 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 700 0 0 0
BIC
31.5
31.5
32.10 32.10 31.15 73,000 0 0 0
BID
48.9
48.9
49.05 49.35 48.80 1,900,100 0 0 0
BIG
8.1
8.1
7.90 8.40 7.90 159,400 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 3.54 3.46 142,100 0 0 0
BLI
9.4
9.4
9.30 9.40 9.30 25,200 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
41.8
41.8
41.30 41.90 41.30 1,300 0 0 0
BMC
21.9
21.9
20.80 21.90 20.50 274,500 0 0 0
BMD
11
11
12.60 12.60 11 900 0 0 0
BMF
10.2
10.2
10.50 10.50 10.20 2,700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.5
21.5
21.50 21.50 21.30 113,000 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
121.6
121.6
113.80 121.60 113.80 678,100 0 0 0
BMS
9.6
9.6
9.60 9.60 9.40 86,500 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 11.60 25,500 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.40 2.50 2.40 165,000 0 0 0
BPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BQB
4.1
4.1
3.90 4.10 3.90 200 0 0 0
BRC
12.9
12.9
12.85 12.90 12.60 6,800 0 0 0
BRR
18.5
18.5
18.50 18.80 18.40 4,500 0 0 0
BRS
24.1
24.1
24.10 24.10 24 2,400 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 0 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
11 12.40 10.60 7,300 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
50.6
50.6
52.70 52.80 50.60 1,793,500 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 200 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
20.8
20.8
20.80 20.80 20.80 0 0 0 0
BSR
24.4
24.4
24.30 24.70 24.20 6,341,700 0 0 0
BST
16
16
16 16 16 500 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BTD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BTH
29
29
29.30 30.30 29 1,400 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 9,400 0 0 0
BTP
13
13
13.10 13.10 12.80 26,100 0 0 0
BTS
5.2
5.2
5.20 5.30 5.20 700 0 0 0
BTT
35.9
35.9
35.90 35.90 35.90 500 0 0 0
BTU
15
15
15 15 15 500 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
11.7
11.7
11.80 11.90 11.60 2,242,600 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.0
43.0
43 43.10 42.85 178,300 0 0 0
BVL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BVN
12.5
12.5
12.70 12.70 12.50 1,800 0 0 0
BVS
41.4
41.4
42.48 42.87 41.40 1,012,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45.3
45.3
45.05 45.50 44.80 144,700 0 0 0
BWS
34.3
34.3
34.40 34.40 34 2,100 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
17.4
17.4
17.40 17.40 17.40 800 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 17.60 17.40 11,200 0 0 0
C47
6.1
6.1
6.16 6.16 5.65 29,900 0 0 0
C4G
8.9
8.9
8.80 8.90 8.70 207,200 0 0 0
C69
7.8
7.8
7.80 7.90 7.50 562,100 0 0 0
C92
3.7
3.7
3.60 3.70 3.60 11,900 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 0 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 7.70 7.70 1,100 0 0 0
CAN
43
43
43 43 43 100 0 0 0
CAP
47.9
47.9
48 48.50 47.90 17,100 0 0 0
CAR
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAT
18.1
18.1
18.30 18.30 18.10 3,100 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 9.40 200 0 0 0
CBS
35
35
34.80 35.20 34.80 11,300 0 0 0
CC1
14.4
14.4
15 15 14.10 1,400 0 0 0
CC4
12.4
12.4
12.40 12.40 12.40 500 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
21.0
21.0
20.95 20.95 20.95 100 0 0 0
CCL
9.0
9.0
9.03 9.05 8.95 300,400 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
13.1
13.1
13 13.10 12.80 1,300 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
17.3
17.3
17.35 17.40 17.15 471,900 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 13.50 100 0 0 0
CDN
28.6
28.6
28.80 28.80 28 7,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CDR
12.5
12.5
12 12.50 12 9,700 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
15.1
15.1
15.10 15.30 14.90 3,769,500 0 0 0
CET
4.8
4.8
4.70 4.80 4.70 13,100 0 0 0
CFM
9.2
9.2
7.60 9.20 7.60 9,100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3
3
3 3 3 100 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CHC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CHP
32.8
32.8
32.80 32.80 32.65 14,300 0 0 0
CHS
11.9
11.9
11.30 11.90 11.30 4,500 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 200 0 0 0
CIA
10.1
10.1
10 10.10 10 2,200 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.4
5.4
5.35 5.40 5.30 93,000 0 0 0
CII
15.3
15.3
15.20 15.60 15.15 3,861,800 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
43
42.60 43 42.60 1,000 0 0 0
CKD
22.7
22.7
22.80 22.80 22.70 1,000 0 0 0
CKG
26.5
26.5
26.50 26.70 26.20 361,600 0 0 0
CKV
13
13
13 13 13 2,000 0 0 0
CLC
44
44
43.90 44 43.80 3,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
22.60 22.80 22.60 2,500 0 0 0
CLL
38.4
38.4
37.20 38.50 37 6,200 0 0 0
CLM
76
76
76 76 76 0 0 0 0
CLW
43.4
43.4
43.35 43.35 43.35 11,000 0 0 0
CLX
15.2
15.2
15.10 15.20 15 44,100 0 0 0
CMC
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
CMD
21.6
21.6
21.60 21.60 21.60 500 0 0 0
CMF
300
300
300 300 300 0 0 0 0
CMG
49.7
49.7
50.20 50.30 49.60 401,500 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.3
9.3
9.30 9.30 9.20 6,500 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
11
11.30 11.30 10.60 89,200 0 0 0
CMT
13.3
13.3
13.10 13.30 13.10 3,000 0 0 0
CMV
9.4
9.4
9.39 9.39 9.39 0 0 0 0
CMW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CMX
8.0
8.0
8.04 8.05 7.98 241,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CNG
35.3
35.3
35.50 35.70 35.20 149,400 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.2
15.2
15 15.20 14.60 28,600 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 2,000 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 0 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
27.30 27.30 27.30 200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
6.7
6.7
6.67 6.75 6.66 652,300 0 0 0
CRE
6.8
6.8
6.87 6.87 6.72 538,500 0 0 0
CSC
28.1
28.1
28.20 28.20 28 85,900 0 0 0
CSI
29.7
29.7
29.90 30.10 29.60 46,800 0 0 0
CSM
11.5
11.5
11.60 11.60 11.25 486,000 0 0 0
CST
25.1
25.1
25.10 25.10 25 74,200 0 0 0
CSV
37
37
37.55 38.10 37 1,412,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
62
62
61.40 62.20 61.40 278,600 0 0 0
CTF
30.6
30.6
30 30.60 29.95 234,300 0 0 0
CTG
35.8
35.8
35.80 36.15 35.55 6,638,700 0 0 0
CTI
16.2
16.2
15.10 16.15 15.10 957,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
32
32
32.50 33 31.50 26,500 0 0 0
CTR
128.2
128.2
128 129.50 127.70 331,300 0 0 0
CTS
39.9
39.9
40.95 41 39.80 1,535,600 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26
26
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 11.20 500 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
45.1
45.1
48.20 48.20 45.05 435,300 0 0 0
DAC
5
5
5 5 5 0 0 0 0
DAD
19.4
19.4
18.10 19.40 18.10 200 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
3.28 3.28 3.16 30,800 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 0 0 0 0
DBC
29.3
29.3
29.10 29.55 28.90 4,972,300 0 0 0
DBD
48.3
48.3
45.15 48.30 44.70 777,100 0 0 0
DBM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DBT
12.4
12.4
12.40 12.40 12.40 5,100 0 0 0
DC1
8.9
8.9
8.90 8.90 8.90 500 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC4
10.7
10.7
10.85 10.85 10.65 99,700 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
25.10 25.40 24.90 128,800 0 0 0
DCM
37.6
37.6
37.65 37.80 37.30 2,708,400 0 0 0
DCR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.8
2.8
2.90 2.90 2.70 1,940,700 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 3,500 0 0 0
DDV
16.8
16.8
16.90 16.90 16.60 251,200 0 0 0
DFC
21.3
21.3
21.30 21.30 21.30 100 0 0 0
DFF
2.2
2.2
2.20 2.30 2.10 266,900 0 0 0
DGC
113.9
113.9
113.90 114.10 113 969,100 0 0 0
DGT
6.7
6.7
6.80 6.90 6.70 94,900 0 0 0
DGW
44.9
44.9
45.60 45.80 44.90 2,077,900 0 0 0
DHA
40.5
40.5
40.50 40.85 40 46,100 0 0 0
DHB
8.5
8.5
8.60 8.60 8.50 800 0 0 0
DHC
37.2
37.2
37.25 37.30 37.15 118,700 0 0 0
DHD
26.6
26.6
26.60 26.60 26.60 2,000 0 0 0
DHG
106.2
106.2
106.10 106.20 105.50 7,400 0 0 0
DHM
8.6
8.6
8.55 8.65 8.50 23,000 0 0 0
DHN
23.9
23.9
23.90 23.90 23.90 0 0 0 0
DHP
11.2
11.2
11.10 11.30 11 2,400 0 0 0
DHT
70.9
70.9
70 71.30 69.60 10,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4 4.10 4 8,000 0 0 0
DIG
21.3
21.3
21.70 21.80 21.25 10,233,300 0 0 0
DIH
15.3
15.3
15.30 15.30 15.30 4,500 0 0 0
DKC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DL1
6.8
6.8
6.80 6.80 6.50 554,900 0 0 0
DLD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DLG
1.8
1.8
1.80 1.83 1.79 1,420,800 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
67
67
64.70 67 64.70 900 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 0 0 0 0
DNH
55
55
55 55 55 300 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 0 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
34
34
35.30 35.30 34 3,800 0 0 0
DOC
11
11
11 11 11 0 0 0 0
DOP
13.1
13.1
13.10 13.10 13.10 5,000 0 0 0
DP1
37.7
37.7
37.70 37.70 37.70 0 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
62
62
62.70 62.70 61.50 24,700 0 0 0
DPG
53.5
53.5
53.70 53.70 52.90 539,400 0 0 0
DPH
49.1
49.1
49.10 49.10 49.10 0 0 0 0
DPM
34.8
34.8
35.10 35.15 34.50 3,273,300 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
42.9
42.9
42.75 43.15 42.40 304,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.3
13.3
13.35 13.35 13.25 19,900 0 0 0
DRC
29
29
29.30 29.30 29 534,300 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 11.90 250,500 0 0 0
DRL
61.6
61.6
62 62 61.60 5,000 0 0 0
DS3
5.8
5.8
5.70 5.80 5.70 3,400 0 0 0
DSC
23.2
23.2
23.10 23.50 22.80 119,400 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
55.3
55.3
55.30 55.50 55.10 3,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.2
3.2
3.20 3.20 3.10 62,500 0 0 0
DTA
4.1
4.1
4.15 4.15 4.09 200 0 0 0
DTB
12.8
12.8
12.10 12.80 12.10 200 0 0 0
DTC
4.6
4.6
4.50 4.60 4.40 2,100 0 0 0
DTD
24.6
24.6
24.50 24.90 24.40 264,000 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
2.40 2.50 2.30 16,200 0 0 0
DTK
12
12
12.50 12.50 12 20,700 0 0 0
DTL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
DTP
162
162
162 162 162 100 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 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
9.6
9.6
9.60 9.60 9.50 64,600 0 0 0
DVN
23
23
23.50 23.50 22.90 55,900 0 0 0
DVP
75.1
75.1
74.60 76 74.50 5,900 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 0 0 0 0
DXG
15.3
15.3
15.25 15.30 14.85 9,941,800 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.5
11.5
11.60 11.60 11.50 230,400 0 0 0
DXS
5.6
5.6
5.72 5.72 5.62 193,300 0 0 0
DXV
3.8
3.8
3.74 3.75 3.74 31,600 0 0 0
E12
6.1
6.1
6.10 6.10 6.10 0 0 0 0
E29
7.2
7.2
7.20 7.20 7.20 100 0 0 0
EBS
10.6
10.6
10.80 10.80 10.60 200 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
18.90 19.05 18.80 8,217,800 0 0 0
EIC
23
23
22.90 23 22.90 1,700 0 0 0
EID
28
28
28 28 27.50 900 0 0 0
EIN
2.9
2.9
3 3 2.90 8,600 0 0 0
ELC
24.2
24.2
23.95 24.20 23.90 180,200 0 0 0
EME
25.3
25.3
25.30 25.30 25.30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
24.1
24.1
27 27 24.10 1,100 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 1,400 0 0 0
EVE
11.2
11.2
11.10 11.30 11 77,500 0 0 0
EVF
11.7
11.7
11.55 11.65 11.40 2,531,800 0 0 0
EVG
6.8
6.8
6.77 6.78 6.67 1,063,900 0 0 0
EVS
6.7
6.7
6.60 6.70 6.50 54,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.30 3.31 3.29 33,600 0 0 0
FCN
13
13
13.15 13.15 12.90 126,800 0 0 0
FCS
9.4
9.4
7.70 9.50 7.60 4,600 0 0 0
FDC
16
16
16 16 14.30 800 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 0 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
6.1
6.1
5.72 6.20 5.72 300,200 0 0 0
FIT
4.3
4.3
4.28 4.32 4.22 374,700 0 0 0
FMC
47.3
47.3
46.50 47.25 46.50 36,200 0 0 0
FOC
84
84
84 84.50 84 1,600 0 0 0
FOX
86.9
86.9
87 87.10 86 32,600 0 0 0
FPT
133.8
133.8
134.10 135.10 133.60 2,108,600 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
177
177
176.50 177.20 175.50 304,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44
44
44 44 44 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.4
44.4
45.30 45.40 44.20 2,606,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7
7
6.90 7 6.90 79,400 0 0 0
GAS
72.6
72.6
73.40 73.40 72.60 637,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22.1
22.1
21.90 22.10 21.90 1,200 0 0 0
GDA
28.2
28.2
28.10 28.60 27.70 180,300 0 0 0
GDT
27.7
27.7
27.50 27.75 27.05 8,500 0 0 0
GDW
29.4
29.4
29.40 29.40 29.40 100 0 0 0
GEE
32.5
32.5
32.50 32.60 32.50 13,800 0 0 0
GEG
11.5
11.5
11.60 11.60 11.45 228,300 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
20.8
20.8
20.80 21.05 20.75 4,253,300 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
30
30
29.90 30 29.90 13,900 0 0 0
GIC
14.5
14.5
14.70 14.70 14.20 600 0 0 0
GIL
29.3
29.3
29.45 29.45 29.20 100,600 0 0 0
GKM
8.5
8.5
9.40 9.40 8.50 716,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
7
7
7 7 7 100 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
75.3
75.3
76.50 76.60 75.30 783,300 0 0 0
GMH
8.4
8.4
8.06 8.45 8.06 1,800 0 0 0
GMX
18.4
18.4
18.40 18.40 18.40 500 0 0 0
GND
22.8
22.8
22.80 22.80 22.80 0 0 0 0
GPC
4.1
4.1
4.08 4.15 3.92 336,700 0 0 0
GSM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GSP
13.0
13.0
12.85 13 12.85 191,300 0 0 0
GTA
10.5
10.5
10.45 10.45 10.45 0 0 0 0
GTD
9.9
9.9
9.90 9.90 9.90 100 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
35.1
35.1
34.80 35.35 34.80 1,379,100 0 0 0
GVT
70.1
70.1
70.10 70.10 70.10 100 0 0 0
H11
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HAC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
13.1
13.1
15.50 15.50 13.10 2,500 0 0 0
HAG
10.9
10.9
11 11.05 10.90 3,394,400 0 0 0
HAH
41.5
41.5
40.55 41.65 40.45 4,642,800 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.8
10.8
10.80 10.80 10.60 3,200 0 0 0
HAP
4.2
4.2
4.18 4.20 4.15 69,000 0 0 0
HAR
3.6
3.6
3.59 3.59 3.53 48,000 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
40.1
40.1
40.10 40.10 40.10 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 400 0 0 0
HAX
16.3
16.3
16.40 16.65 16.30 518,000 0 0 0
HBC
5.1
5.1
5.20 5.20 5.10 418,500 0 0 0
HBD
18
18
18 18 18 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 1,500 0 0 0
HBS
7.9
7.9
8 8 7.80 80,300 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 26.50 26.50 500 0 0 0
HCB
20
20
20 20 20 0 0 0 0
HCC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HCD
10.0
10.0
9.96 9.99 9.90 161,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.6
30.6
31.30 31.35 30.10 17,115,900 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19
19
19 19.20 19 2,100 0 0 0
HD6
14
14
14.10 14.10 13.80 50,500 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.9
3.9
4 4 3.90 2,400 0 0 0
HDB
27.2
27.2
26.90 27.50 26.65 10,072,500 0 0 0
HDC
25.0
25.0
25.75 25.85 24.85 3,304,200 0 0 0
HDG
27.7
27.7
27.40 27.85 27.40 1,935,500 0 0 0
HDM
33.1
33.1
33.10 33.10 32.90 17,000 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HFC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
75
75
78.70 78.90 75 7,200 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
9.32 9.32 9.25 112,300 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.1
8.1
8.16 8.20 8.03 780,600 0 0 0
HHV
11.9
11.9
11.85 12 11.80 2,829,300 0 0 0
HID
2.7
2.7
2.87 2.87 2.71 103,200 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 3,500 0 0 0
HII
4.8
4.8
4.83 4.83 4.76 57,500 0 0 0
HIO
11.2
11.2
11.20 11.50 11.10 124,100 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HJS
33.7
33.7
33.70 33.70 33.70 2,100 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 0 0 0 0
HLC
12.3
12.3
12.30 12.30 12.30 8,100 0 0 0
HLD
27
27
27 27 26.90 18,300 0 0 0
HLO
20
20
20 20 20 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HLS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.3
11.3
11.20 11.35 11.15 65,100 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13.3
13.3
13.20 14.50 13.20 600 0 0 0
HMR
14.2
14.2
15 15 14.20 18,000 0 0 0
HMS
30.3
30.3
30.30 30.30 30.30 1,100 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.6
13.6
13.60 13.60 13.60 1,300 0 0 0
HNF
25.9
25.9
25.90 25.90 25.90 400 0 0 0
HNG
4.7
4.7
4.50 4.70 4.50 3,135,500 0 0 0
HNI
23.6
23.6
25.50 25.50 23.60 5,200 0 0 0
HNM
8.7
8.7
8.80 8.80 8.70 65,400 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
3.9
3.9
3.90 3.90 3.90 3,500 0 0 0
HPB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPD
22.7
22.7
23.30 23.30 22.70 200 0 0 0
HPG
27.0
27.0
26.40 27.10 26.35 38,169,900 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 72 700 0 0 0
HPT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPW
19
19
19 19 19 800 0 0 0
HPX
5.0
5.0
4.95 5 4.95 710,000 0 0 0
HQC
3.3
3.3
3.31 3.34 3.28 1,443,100 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
14.70 14.90 14.20 33,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.4
21.4
21 21.60 20.85 16,139,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.46 4.46 4.42 108,200 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 57,200 0 0 0
HT1
11.8
11.8
11.70 11.80 11.65 491,500 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4
4
4 4 3.90 7,100 0 0 0
HTG
44
44
43.85 44.10 43.85 13,500 0 0 0
HTI
16.0
16.0
15.95 15.95 15.95 3,800 0 0 0
HTL
21.6
21.6
22.20 22.50 21.60 22,400 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 500 0 0 0
HTN
8.4
8.4
8.80 8.80 8.41 539,800 0 0 0
HTP
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HU1
6.5
6.5
6.52 6.52 6.51 400 0 0 0
HU4
11.6
11.6
11.80 11.80 11.60 8,400 0 0 0
HU6
5.4
5.4
5.40 5.50 5.30 1,400 0 0 0
HUB
17.7
17.7
17.70 17.70 17.45 12,200 0 0 0
HUG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HUT
16.4
16.4
14.70 16.50 14.70 3,102,100 0 0 0
HVA
6.8
6.8
6.80 6.80 6.50 251,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.27 8.36 8.20 285,800 0 0 0
HVN
20.4
20.4
20.35 20.60 20.30 544,100 0 0 0
HVT
87.5
87.5
87 88 87 17,100 0 0 0
HVX
2.5
2.5
2.50 2.52 2.50 4,700 0 0 0
HWS
16.5
16.5
16.50 16.80 16.50 5,000 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
ICF
3.6
3.6
4.20 4.20 3.60 6,500 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
47.5
47.5
47.70 47.70 47.50 1,400 0 0 0
ICT
11.7
11.7
11.70 11.75 11.60 12,200 0 0 0
IDC
55.9
55.9
55.40 57.10 50.80 1,059,200 0 0 0
IDI
9.1
9.1
9.11 9.14 9.06 607,100 0 0 0
IDJ
6.3
6.3
6.40 6.40 6.20 564,400 0 0 0
IDP
245
245
245 245 245 0 0 0 0
IDV
37.5
37.5
37.50 37.60 37.40 3,900 0 0 0
IFS
28.7
28.7
28.30 28.70 28.30 2,300 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.5
13.5
13.30 13.50 13.30 1,030,700 0 0 0
ILA
4.7
4.7
4.70 4.70 4.50 51,100 0 0 0
ILB
32.9
32.9
32.05 33 32 9,500 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
12
12
12 12 12 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
47.8
47.8
48.20 48.20 46.60 73,100 0 0 0
IN4
23.5
23.5
23.50 23.50 23.50 0 0 0 0
INC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
54.3
54.3
54 55.50 54 800 0 0 0
IPA
13.1
13.1
12.90 13.20 12.80 102,800 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 25.10 25 2,100 0 0 0
IST
36
36
35 36 35 500 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
10.8
10.8
10.90 10.95 10.80 182,000 0 0 0
ITD
12.2
12.2
12.15 12.30 12.10 27,700 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 328,600 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 2,600 0 0 0
IVS
10
10
9.90 10 9.80 36,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.30 3.31 3.28 225,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.7
27.7
27.30 27.80 27.10 3,523,100 0 0 0
KCB
8
8
8.20 8.20 7.70 5,100 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KDC
50.9
50.9
51.40 51.40 50.60 565,900 0 0 0
KDH
37.5
37.5
37.40 37.85 37.20 1,813,100 0 0 0
KDM
15.9
15.9
16.20 16.20 15.90 6,100 0 0 0
KGM
7.2
7.2
7.20 7.20 7.20 16,000 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.2
5.2
5.18 5.22 5.16 1,814,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10
10
10.05 10.05 9.94 125,800 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
4.70 4.70 4.40 2,900 0 0 0
KLB
13.1
13.1
13.10 13.30 13.10 47,600 0 0 0
KMR
3.2
3.2
3.01 3.22 3.01 4,900 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 37.50 309,300 0 0 0
KPF
2.0
2.0
1.97 1.97 1.96 752,400 0 0 0
KSB
18.7
18.7
18.60 18.90 18.50 981,600 0 0 0
KSD
4.8
4.8
4.60 4.80 4.60 14,000 0 0 0
KSF
40.6
40.6
40.50 40.70 40.50 10,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.40 3.40 3.20 79,100 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 400 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
43.9
43.9
43.20 44 42.80 2,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
25.8
25.8
25.80 25.80 25.80 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
28.7
28.7
28.70 28.90 28.40 66,200 0 0 0
L18
34.8
34.8
34.20 35.40 33.60 30,300 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 3.10 3 6,600 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
16.9
16.9
16.95 16.95 16.65 5,500 0 0 0
LAI
33.6
33.6
33.60 33.60 32.80 11,100 0 0 0
LAS
21.5
21.5
21.70 21.90 21.50 530,300 0 0 0
LAW
24
24
24 24 24 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 0 0 0 0
LBM
27.5
27.5
27.40 27.55 27.40 8,900 0 0 0
LCC
1
1
1 1 1 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.7
10.7
10.55 10.85 10.55 1,869,600 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
2.0
2.0
2 2 1.95 1,557,600 0 0 0
LDP
16.4
16.4
16.40 16.40 16.40 2,000 0 0 0
LDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.8
7.8
8.10 8.10 7.80 600 0 0 0
LGC
60
60
60 60 60 400 0 0 0
LGL
2.5
2.5
2.50 2.54 2.48 28,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74.4
74.4
72.80 74.40 68.10 3,900 0 0 0
LHG
35.5
35.5
35.15 35.60 35.10 40,500 0 0 0
LIC
24.5
24.5
24.90 24.90 21 36,500 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 96,500 0 0 0
LIX
34.1
34.1
34.30 34.30 33.90 42,100 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
13.3
13.3
13.90 13.90 11.80 2,500 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
10
10 10 10 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.3
33.3
31.80 33.80 31.80 15,963,300 0 0 0
LPT
6.6
6.6
6.60 6.60 6.50 9,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.5
8.5
8.50 8.90 8.10 14,300 0 0 0
LSS
12.1
12.1
12.05 12.15 11.95 318,800 0 0 0
LTC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LTG
12.1
12.1
13.50 13.50 11.80 1,582,500 0 0 0
M10
23
23
23 23 23 0 0 0 0
MA1
56.3
56.3
56.30 56.30 56.30 100 0 0 0
MAC
23.7
23.7
25.50 25.50 23.10 183,200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25.2
25.2
25.20 25.50 25.10 11,968,400 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 427,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30
30
31.80 31.80 30 14,027,400 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
MCH
199.2
199.2
199 199.30 197.50 70,300 0 0 0
MCM
36.8
36.8
36.80 36.80 36.70 10,900 0 0 0
MCO
14.2
14.2
14.10 15.90 13.80 37,900 0 0 0
MCP
29.1
29.1
28 29.10 28 1,400 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.20 10.20 10.20 300 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 100 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
28.60 28.80 28.50 22,400 0 0 0
MGC
6.2
6.2
6.20 6.20 6 2,100 0 0 0
MGG
29
29
29 29 29 100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MH3
34
34
34 34 34 500 0 0 0
MHC
7.1
7.1
7.05 7.15 7.03 17,000 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 0 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17.0
17.0
16.75 17.10 16.75 538,100 0 0 0
MKP
29
29
29 29 29 200 0 0 0
MKV
9.5
9.5
9 9.50 9 200 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 13.90 2,100 0 0 0
MML
24.5
24.5
24.80 24.80 24 31,500 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
15.7
15.7
15.60 15.80 15.60 16,200 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
20.6
20.6
20.60 20.60 20.60 300 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
12.8
12.8
13.05 13.20 12.80 14,023,400 0 0 0
MSH
44.8
44.8
45 45.40 44.80 114,900 0 0 0
MSN
75.2
75.2
75 75.40 74.60 2,771,300 0 0 0
MSR
12.2
12.2
12.40 12.50 12.20 162,200 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 659,800 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 7 100 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
12
12
12 12 12 100 0 0 0
MTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MVC
8
8
8 8 8 700 0 0 0
MVN
35.5
35.5
35.60 35.60 35 1,600 0 0 0
MWG
65.2
65.2
66.70 66.70 65 11,008,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.7
20.7
20.70 20.70 20.35 247,000 0 0 0
NAG
11.1
11.1
11 11.10 10.90 362,000 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
27.8
27.8
27.80 27.80 27.80 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
19
19
18.20 19 18 1,400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.8
23.8
23.45 23.95 22.90 42,300 0 0 0
NBC
11
11
10.80 11 10.60 45,400 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 1,600 0 0 0
NBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NBT
17.9
17.9
17.90 17.90 17.90 600 0 0 0
NBW
33.5
33.5
33.50 33.50 33.50 2,000 0 0 0
NCG
9
9
9.40 9.50 9 19,000 0 0 0
NCS
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NCT
113.3
113.3
113 113.90 113 9,700 0 0 0
ND2
35.3
35.3
34.70 35.30 34.70 1,100 0 0 0
NDC
141
141
141 141 141 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.10 9.10 8.90 116,700 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6.2
6.2
6.10 6.20 6.10 200 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.8
5.8
5.50 5.80 5.50 3,100 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 24,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88.4
88.4
88.40 88.40 88.40 0 0 0 0
NFC
17
17
18 18 17 9,600 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.0
24.0
24 24.30 23.80 252,500 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.3
14.3
14.50 14.50 14.25 108,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
10.55 11 10.55 4,000 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 0 0 0 0
NKG
22.1
22.1
21.75 22.20 21.50 5,915,100 0 0 0
NLG
40.1
40.1
40.15 40.30 40 1,210,000 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22.0
22.0
21.80 22 21.50 17,100 0 0 0
NNT
54
54
54 54 54 1,500 0 0 0
NO1
9.5
9.5
9.60 9.60 9.40 353,800 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
3.10 3.20 3 684,500 0 0 0
NS2
17.8
17.8
15.50 17.80 15.50 600 0 0 0
NSC
78.5
78.5
78.50 78.50 78.50 400 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5
5
5.10 5.20 4.90 86,000 0 0 0
NSL
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
19.6
19.6
19.70 19.70 19.55 175,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
196
196
186 196 182.10 51,800 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
21.3
21.3
21 21.30 20.95 2,597,000 0 0 0
NTP
61.5
61.5
59 62 58.70 608,500 0 0 0
NTT
8
8
8 8 8 100 0 0 0
NTW
18.8
18.8
18.30 18.80 17.90 3,700 0 0 0
NUE
9.1
9.1
9.20 9.20 9.10 2,000 0 0 0
NVB
9.1
9.1
9.20 9.20 9 103,400 0 0 0
NVL
10.7
10.7
10.80 10.90 10.50 7,816,400 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8.4
8.4
8.49 8.50 8.38 1,000 0 0 0
NWT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
12.6
12.6
12.60 12.90 12.55 8,625,400 0 0 0
OCH
5.5
5.5
5.60 5.70 5.20 23,600 0 0 0
ODE
44.3
44.3
44.20 44.40 44.10 23,800 0 0 0
OGC
3.9
3.9
3.90 3.98 3.90 285,800 0 0 0
OIL
13
13
12.90 13.20 12.80 1,573,600 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 1,900 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 23.85 3,600 0 0 0
ORS
14.4
14.4
14.95 15 14.35 11,187,700 0 0 0
PAC
41.0
41.0
40.50 41 40 92,400 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
23.9
23.9
23.40 24 23.35 1,219,700 0 0 0
PAP
24.1
24.1
24.10 24.10 24.10 0 0 0 0
PAS
3.4
3.4
3.40 3.40 3.30 83,900 0 0 0
PAT
87
87
87.10 88 86.90 12,000 0 0 0
PBC
6.9
6.9
6.90 7 6.90 64,800 0 0 0
PBP
13.8
13.8
13.60 13.80 13.50 2,900 0 0 0
PBT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PC1
27.8
27.8
27.60 27.90 27.55 1,005,100 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18.1
18.1
18.10 18.10 18.10 400 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 1,800 0 0 0
PCG
7.7
7.7
7.30 7.70 7.30 2,800 0 0 0
PCH
11.9
11.9
12 12 11.90 85,900 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 12 200 0 0 0
PDB
9
9
8.80 9 8.80 500 0 0 0
PDC
5.2
5.2
5.10 5.20 5.10 4,300 0 0 0
PDN
106.7
106.7
106.70 106.70 106.70 0 0 0 0
PDR
21.1
21.1
20.95 21.15 20.65 5,618,900 0 0 0
PDV
16
16
16.10 16.20 15.90 37,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
39.5
39.5
39.50 39.50 39.50 0 0 0 0
PET
26.1
26.1
25.90 26.20 25.75 366,900 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 12,300 0 0 0
PGB
17
17
17.50 17.50 17 900 0 0 0
PGC
14.3
14.3
14.30 14.30 14.20 24,400 0 0 0
PGD
31
31
31 31 31 1,800 0 0 0
PGI
23
23
23.30 23.30 23 12,200 0 0 0
PGN
7.1
7.1
7.20 7.40 7.10 13,500 0 0 0
PGS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
PGT
3
3
3 3.10 3 900 0 0 0
PGV
21
21
21.05 21.05 20.65 30,900 0 0 0
PHC
5.5
5.5
5.49 5.50 5.44 36,500 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
26.3
26.3
26.10 26.40 25.80 32,000 0 0 0
PHR
58.3
58.3
58 58.60 57.30 96,200 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.4
27.4
27.40 27.40 27.40 100 0 0 0
PIC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIT
5.4
5.4
5.30 5.37 5.30 900 0 0 0
PIV
3.2
3.2
3.20 3.30 3.10 70,600 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
23
23
20.30 23 20.30 1,100 0 0 0
PJT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
PLC
24.3
24.3
24.20 24.40 24 116,000 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 4.80 4.67 11,600 0 0 0
PLX
44.7
44.7
45.10 45.45 44.65 1,700,400 0 0 0
PMB
9.6
9.6
9.60 9.60 9.60 500 0 0 0
PMC
97.8
97.8
97.10 97.80 97.10 1,700 0 0 0
PMG
8
8
8 8 8 0 0 0 0
PMJ
18
18
18 18 18 0 0 0 0
PMP
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
PMS
32.1
32.1
32.10 32.10 32.10 400 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37.8
37.8
37.80 37.80 37.80 2,200 0 0 0
PNC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PND
6.5
6.5
7.20 7.20 6.50 1,100 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.8
94.8
95.40 95.40 94.50 873,900 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PNT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.7
21.7
22 22 21.70 2,600 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 100 0 0 0
POV
8.5
8.5
8.50 8.50 8.40 4,000 0 0 0
POW
12.8
12.8
12.80 12.95 12.70 2,874,100 0 0 0
PPC
12.3
12.3
12.40 12.40 12.15 353,700 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
29.4
29.4
29.40 29.50 29.40 4,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PPS
11.7
11.7
11.60 11.70 11.60 400 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.60 19.60 19.50 1,100 0 0 0
PRE
18.5
18.5
18.40 18.50 18.20 800 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.7
10.7
11.50 11.50 10.70 7,100 0 0 0
PSB
6.3
6.3
6.40 6.50 6.30 41,200 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12.9
12.9
12.90 13 12.90 41,700 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 1,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.2
4.2
4.31 4.44 4.14 2,299,000 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 43,900 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 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.50 9,300 0 0 0
PTB
60.8
60.8
60.80 62.90 60.60 108,600 0 0 0
PTC
5.1
5.1
4.90 5.22 4.90 8,000 0 0 0
PTD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PTE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
16
16
16 16 16 0 0 0 0
PTI
33
33
33 33 33 0 0 0 0
PTL
2.8
2.8
2.96 2.96 2.80 38,600 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 11.10 300 0 0 0
PTS
8
8
8 8 8 0 0 0 0
PTT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PTV
4.8
4.8
4.90 5.50 4.70 75,900 0 0 0
PTX
19
19
18 19.90 17.90 8,700 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 221,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.7
30.7
31.10 32 30.70 507,000 0 0 0
PVC
13.3
13.3
13.50 13.60 13.20 732,500 0 0 0
PVD
28.1
28.1
28.20 28.55 27.80 6,923,000 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.70 32,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
46.1
46.1
45.10 46.10 44.90 141,400 0 0 0
PVM
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
PVO
7.2
7.2
7.20 7.40 7.10 41,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
41.8
41.8
42 42.70 41.60 4,929,600 0 0 0
PVT
29.2
29.2
28.45 29.20 28.35 6,254,500 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
4
4
3.80 4 3.80 195,000 0 0 0
PWS
11
11
11 11 11 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.20 2.20 2.20 3,400 0 0 0
PXL
14.6
14.6
14.40 14.60 14.30 172,200 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
2.90 2.90 2.80 32,100 0 0 0
QCC
8
8
8 8 8 0 0 0 0
QCG
6.8
6.8
6.81 6.88 6.77 389,800 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QHW
35.9
35.9
35.90 35.90 35.90 2,700 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
QNP
36.3
36.3
36 36.30 36 1,100 0 0 0
QNS
48.6
48.6
48.40 48.70 48.40 241,200 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
14
14.10 14.10 13.90 118,900 0 0 0
RAL
132.8
132.8
133.20 133.50 132.80 3,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
2.2
2.2
2.15 2.21 2.10 261,400 0 0 0
REE
65.6
65.6
66.10 66.30 65.40 420,300 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
25
25
26.10 26.10 25 1,700 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
5.4
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 8.60 7.80 66,100 0 0 0
SAB
56.3
56.3
56.70 56.90 56.10 514,800 0 0 0
SAC
16.2
16.2
16.20 16.40 15.90 4,600 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 100 0 0 0
SAL
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SAM
6.7
6.7
6.48 6.79 6.48 1,046,600 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 300 0 0 0
SAS
28
28
28 28 28 200 0 0 0
SAV
20.5
20.5
20.80 20.80 20 53,600 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
30.5
30.5
30.50 31 30.50 18,800 0 0 0
SBB
17.4
17.4
17.30 17.40 17.30 3,100 0 0 0
SBD
7
7
7 7 7 28,900 0 0 0
SBG
10.3
10.3
10.20 10.30 10.05 169,200 0 0 0
SBH
53
53
53 53 51.20 2,500 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 200 0 0 0
SBM
32
32
32 32 32 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.4
5.4
5.40 5.40 5.30 227,100 0 0 0
SBT
12.9
12.9
12.90 13 12.80 470,000 0 0 0
SBV
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SC5
18
18
18 18 18 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
65.5
65.5
65.30 65.60 65.30 46,500 0 0 0
SCI
9.5
9.5
9.60 9.60 9.50 23,000 0 0 0
SCJ
4
4
4.60 4.80 4 57,300 0 0 0
SCL
27.4
27.4
27.40 27.40 27.30 20,600 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.3
5.3
5.33 5.37 5.29 747,900 0 0 0
SCS
76
76
76.90 76.90 75.70 205,200 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 4.60 600 0 0 0
SD3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD5
7.7
7.7
7.70 7.70 7.70 2,200 0 0 0
SD6
2.9
2.9
2.70 2.90 2.70 2,300 0 0 0
SD7
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.70 12 11.70 6,800 0 0 0
SDA
5.3
5.3
5.30 5.40 5.20 18,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SDD
1.6
1.6
1.70 1.70 1.60 12,000 0 0 0
SDG
19.7
19.7
18.60 19.70 18.60 700 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDN
32.5
32.5
32.50 32.50 32.50 300 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
41.7
41.7
38 41.70 38 1,100 0 0 0
SEB
50
50
50 50 50 2,000 0 0 0
SED
21
21
21.20 21.20 21 5,100 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21 21 21 300 0 0 0
SFG
10.9
10.9
10.90 10.90 10.90 400 0 0 0
SFI
32.1
32.1
32.10 32.10 32.10 0 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SGB
13.2
13.2
13.20 13.30 13.10 9,800 0 0 0
SGC
115.2
115.2
115.10 115.20 115.10 5,600 0 0 0
SGD
12.4
12.4
12.40 12.40 12.40 400 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
78.2
78.2
79.30 79.70 78 9,200 0 0 0
SGP
25.8
25.8
25.90 26.50 25.50 15,200 0 0 0
SGR
40.7
40.7
39 41 39 123,100 0 0 0
SGS
18.7
18.7
18.70 18.70 18.70 100 0 0 0
SGT
15.5
15.5
15.15 15.45 15.15 45,600 0 0 0
SHA
4.3
4.3
4.31 4.31 4.26 2,000 0 0 0
SHB
10.8
10.8
10.80 10.90 10.70 20,413,100 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
9.7
9.7
9.70 9.70 9.20 10,800 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.8
14.8
14.80 14.80 14.70 792,200 0 0 0
SHN
6.6
6.6
6.30 6.60 6.30 1,000 0 0 0
SHP
37.1
37.1
36.75 37.40 36.75 18,500 0 0 0
SHS
15.4
15.4
15.60 15.90 15.40 11,433,900 0 0 0
SID
12
12
12.20 12.20 11.90 1,400 0 0 0
SIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SIV
36
36
36 36 36 0 0 0 0
SJ1
10
10
10.50 10.50 10 1,600 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 15.70 15.65 207,900 0 0 0
SJE
23.5
23.5
22.70 24 22.40 49,900 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
16
16
16 16 14.80 7,500 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 5,200 0 0 0
SJS
66.2
66.2
65.50 66.30 65 8,700 0 0 0
SKG
12.2
12.2
12.35 12.35 12.15 190,800 0 0 0
SKH
26.6
26.6
27.14 27.14 26.03 49,000 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
33.8
33.8
34.50 34.50 33.80 8,100 0 0 0
SLS
189.8
189.8
189.62 190.25 187.27 36,100 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36.0
36.0
36 36 35.85 2,800 0 0 0
SMC
7.1
7.1
7.05 7.16 7 559,800 0 0 0
SMN
12.5
12.5
12.90 12.90 12.50 200 0 0 0
SMT
5.4
5.4
5.30 5.50 5.30 14,800 0 0 0
SNC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SNZ
33
33
33 33 33 100 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
3.9
3.9
4.20 4.40 3.90 313,300 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
3.2
3.2
3.50 3.50 3.20 1,165,800 0 0 0
SRB
1.9
1.9
2 2 1.80 9,500 0 0 0
SRC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
SRF
8.6
8.6
8.77 8.77 8.60 500 0 0 0
SRT
12.8
12.8
13 13.20 12.70 57,400 0 0 0
SSB
17.1
17.1
17.10 17.20 16.95 2,261,400 0 0 0
SSC
33
33
33.45 33.45 33 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12
12
12 12 12 100 0 0 0
SSH
67.6
67.6
67.50 67.80 67.50 58,500 0 0 0
SSI
27.4
27.4
27.75 27.90 27.35 12,340,400 0 0 0
SSM
6.6
6.6
6.20 6.60 6 10,300 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.7
7.7
7.83 7.83 7.68 204,800 0 0 0
STB
33.7
33.7
33.85 34.20 33.55 13,909,400 0 0 0
STC
16.9
16.9
17 17.10 16.90 2,200 0 0 0
STG
42.7
42.7
42.65 42.65 42.65 100 0 0 0
STH
6
6
6.30 6.30 5.30 4,100 0 0 0
STK
25.6
25.6
26.20 26.20 25.50 6,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SVC
25
25
24.95 25 24.95 3,800 0 0 0
SVD
3.1
3.1
3.19 3.19 3.03 30,600 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
68
68
68 68 68 0 0 0 0
SVN
3
3
2.90 3.10 2.90 3,600 0 0 0
SVT
11.2
11.2
11.15 11.20 11.15 1,100 0 0 0
SWC
28.2
28.2
28.20 28.20 28.20 2,600 0 0 0
SZB
41.3
41.3
41.30 41.30 41.30 100 0 0 0
SZC
36.3
36.3
36.20 36.60 36.15 713,200 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
31
31
31 31 31 0 0 0 0
SZL
42.5
42.5
41.20 42.45 41.20 5,000 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 8,100 0 0 0
TAL
18.4
18.4
18.50 18.50 18.40 109,900 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
41.4
41.4
40 41.40 40 3,100 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
7.2
7.2
7.10 7.20 7.10 5,200 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
24.20 24.60 24.20 16,248,500 0 0 0
TCD
5.1
5.1
5.07 5.15 5.07 309,000 0 0 0
TCH
17.4
17.4
17.25 17.40 17.10 3,684,800 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
35.3
35.3
34.95 35.50 34.95 18,300 0 0 0
TCM
46.1
46.1
46.05 46.15 45.45 1,277,700 0 0 0
TCO
17.3
17.3
17.30 17.60 16.50 322,800 0 0 0
TCR
3.4
3.4
3.22 3.47 3.22 900 0 0 0
TCT
17.5
17.5
17.60 17.60 17.11 5,100 0 0 0
TCW
31
31
30.10 31.50 29.60 9,900 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TDC
9.8
9.8
10.05 10.10 9.81 321,900 0 0 0
TDF
14
14
14 14 14 0 0 0 0
TDG
5.1
5.1
5.10 5.10 5.05 37,600 0 0 0
TDH
2.7
2.7
2.66 2.74 2.66 64,800 0 0 0
TDM
50
50
49.50 50 49 208,500 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
34.2
34.2
33.30 35.80 33.10 98,600 0 0 0
TDS
11.7
11.7
11.70 11.70 11.70 2,400 0 0 0
TDT
7
7
6.90 7 6.90 58,600 0 0 0
TDW
47.1
47.1
47.05 47.05 47.05 0 0 0 0
TED
52
52
52 52 52 0 0 0 0
TEG
8.5
8.5
8.42 8.51 8.42 5,500 0 0 0
TEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.1
24.1
23.90 24.10 23.90 900 0 0 0
TGP
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 0 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 200 0 0 0
THD
35.3
35.3
35.20 35.40 35.20 500 0 0 0
THG
44.7
44.7
44.60 44.80 44.45 3,900 0 0 0
THM
7.2
7.2
7.20 7.20 7.20 500 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
THT
11.9
11.9
12 12 11.90 5,300 0 0 0
THU
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
24.5
24.5
24.10 24.50 24.10 5,300 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TIG
13.3
13.3
13.20 13.30 13.10 1,044,200 0 0 0
TIN
10
10
10 10 10 100 0 0 0
TIP
23
23
22.90 23.05 22.80 99,500 0 0 0
TIS
7.4
7.4
7.30 7.40 7.10 371,300 0 0 0
TIX
34
34
34 34 34 4,100 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
5.44 5.50 5.42 26,000 0 0 0
TLG
51.9
51.9
51.80 52.30 51.70 130,400 0 0 0
TLH
5.6
5.6
5.36 5.60 5.36 500,300 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TLP
6.4
6.4
6.45 6.45 6.45 200 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
67
67
66.50 67 66.50 5,600 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
69.4
69.4
69.80 69.80 68 900 0 0 0
TMS
45.0
45.0
44.95 44.95 44.95 100 0 0 0
TMT
6.7
6.7
6.83 6.83 6.70 5,900 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 31,500 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TNA
3.8
3.8
3.77 3.77 3.77 0 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
38.4
38.4
38.35 38.35 38.35 0 0 0 0
TNG
24.1
24.1
24.80 24.80 24 2,669,100 0 0 0
TNH
22
22
21.60 22 21.40 384,400 0 0 0
TNI
2.3
2.3
2.30 2.33 2.29 102,100 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
4.2
4.2
4.13 4.15 4.09 38,800 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
58.40 58.40 57.50 7,200 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
17.6
17.6
17.70 18.10 17.55 32,029,800 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 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
76.9
76.9
76.10 76.90 76.10 700 0 0 0
TRC
38.7
38.7
39.35 39.35 37.60 132,200 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
47.1
47.1
45.50 47.20 45.10 3,400 0 0 0
TSC
2.8
2.8
2.85 2.86 2.77 194,900 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TSJ
24.1
24.1
24.10 24.10 24.10 0 0 0 0
TST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TTA
9.6
9.6
9.70 9.70 9.48 180,700 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTD
60.7
60.7
61 61 60.70 300 0 0 0
TTE
23.0
23.0
22.95 22.95 22.90 2,000 0 0 0
TTF
3.1
3.1
3.12 3.13 3.04 767,300 0 0 0
TTG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TTH
2.9
2.9
3 3 2.90 65,900 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.8
13.8
13.80 13.80 13.60 138,600 0 0 0
TTP
80.1
80.1
80.10 80.10 80.10 0 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34
34
34 34 34 400 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.6
21.6
21.60 21.70 21.60 6,300 0 0 0
TV2
29.9
29.9
30.05 30.10 29.60 152,100 0 0 0
TV3
12
12
11.90 12 11.90 51,700 0 0 0
TV4
14.2
14.2
14.20 14.20 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
9.2
9.2
9.13 9.28 9.12 188,800 0 0 0
TVC
10.1
10.1
10 10.20 9.90 333,900 0 0 0
TVD
11.9
11.9
11.80 11.90 11.80 8,700 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
8.9
8.9
8.80 8.90 8.60 474,100 0 0 0
TVS
22.5
22.5
22.70 22.95 22.50 39,800 0 0 0
TVT
16
16
16 16 16 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 49,100 0 0 0
TYA
12.9
12.9
12.90 12.90 12.90 400 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.6
8.6
8.60 8.70 8.60 13,600 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 38.70 0 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
7.1
7.1
6.90 7.10 6.90 1,400 0 0 0
UPC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
USC
10
10
10 10 10 0 0 0 0
USD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
V11
0.6
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
6
6 6 5.70 32,800 0 0 0
VAB
9.4
9.4
9.40 9.50 9.30 168,500 0 0 0
VAF
14.4
14.4
14.35 14.35 14.35 0 0 0 0
VAV
42.1
42.1
42 42.10 42 200 0 0 0
VBB
10
10
10.10 10.10 10 3,700 0 0 0
VBC
20.3
20.3
20.10 20.30 20.10 1,500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VC2
8
8
7.90 8 7.90 8,700 0 0 0
VC3
28.6
28.6
28.50 28.70 28.20 531,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.1
25.1
25.10 25.10 25.10 100 0 0 0
VC7
8.8
8.8
9 9 8.70 105,300 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 1,100 0 0 0
VCA
8.8
8.8
9.11 9.11 8.75 500 0 0 0
VCB
91.5
91.5
92 92 91 1,123,100 0 0 0
VCC
9.8
9.8
9.70 9.80 9.60 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
212
212
212.10 212.10 212 200 0 0 0
VCG
18.3
18.3
18.25 18.45 18.15 2,359,500 0 0 0
VCI
37.3
37.3
37.90 38.40 37.25 13,367,300 0 0 0
VCM
14
14
14 14 14 0 0 0 0
VCP
22.6
22.6
22.20 22.80 22 74,800 0 0 0
VCR
24.2
24.2
24.20 24.20 24.20 500 0 0 0
VCS
62.3
62.3
62.50 62.80 62 159,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
30 30 28 11,400 0 0 0
VCX
7.9
7.9
7.90 7.90 7.90 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
18.70 18.70 18.70 0 0 0 0
VDP
33
33
33 33 33 2,800 0 0 0
VDS
21.7
21.7
22.50 22.75 21.70 3,912,400 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.30 12,000 0 0 0
VE3
8.1
8.1
7.70 8.10 7.70 200 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
2.8
2.8
2.90 3 2.70 69,600 0 0 0
VEA
43.7
43.7
43.60 43.70 43.40 373,300 0 0 0
VEC
8.2
8.2
8.20 8.20 8.20 1,500 0 0 0
VEF
203.8
203.8
206.80 206.80 201 34,500 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
19.5
19.5
20.10 20.10 19.50 5,800 0 0 0
VFC
105.3
105.3
105.30 105.30 105.30 0 0 0 0
VFG
70.2
70.2
70.10 70.30 70 5,300 0 0 0
VFR
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
VGC
42.8
42.8
43 43.20 42.50 658,000 0 0 0
VGG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
VGI
63.6
63.6
64.10 64.10 63.30 356,600 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.8
29.8
29.80 29.80 29.80 1,700 0 0 0
VGR
59
59
58 59 58 2,000 0 0 0
VGS
38.2
38.2
37.40 38.80 37 1,184,100 0 0 0
VGT
14.1
14.1
14.20 14.20 13.90 1,005,900 0 0 0
VGV
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VHC
70.3
70.3
70 70.70 70 259,000 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 3.20 108,400 0 0 0
VHF
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 379,000 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.4
11.4
11.50 11.50 11.40 200 0 0 0
VHM
41.6
41.6
41.45 41.60 40.70 8,581,400 0 0 0
VIB
19.2
19.2
19.25 19.50 19.20 10,322,100 0 0 0
VIC
40.9
40.9
41.05 41.05 40.60 2,648,700 0 0 0
VID
5.4
5.4
5.42 5.42 5.42 2,000 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
16.4
16.4
17 17 16.40 7,900 0 0 0
VIG
6.7
6.7
6.70 6.80 6.70 104,600 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
13.05 13.25 13.05 225,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VIW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VIX
12
12
11.85 12.15 11.70 27,947,000 0 0 0
VJC
104.8
104.8
105 105.20 104 774,500 0 0 0
VLA
15
15
15 15 15 0 0 0 0
VLB
39.8
39.8
40 40 39.40 32,100 0 0 0
VLC
17.8
17.8
18 18 17.60 77,400 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 4,700 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
6.8
6.8
6.40 6.80 6.40 46,300 0 0 0
VMD
18.4
18.4
18.10 18.35 18.10 10,500 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
21.2
21.2
21.20 21.20 21.20 100 0 0 0
VNA
26.1
26.1
25.90 26.50 25.90 16,600 0 0 0
VNB
10.6
10.6
10.80 10.80 10.50 55,800 0 0 0
VNC
41.1
41.1
41 41.10 41 1,800 0 0 0
VND
14.9
14.9
14.95 15.15 14.80 8,764,400 0 0 0
VNE
4.1
4.1
4.10 4.10 4.01 33,300 0 0 0
VNF
10.3
10.3
10.30 10.30 10.30 300 0 0 0
VNG
8.1
8.1
8.04 8.09 8 6,000 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
15.6
15.6
15.90 15.90 15.60 5,900 0 0 0
VNM
68.2
68.2
67.20 68.20 67.20 2,887,600 0 0 0
VNP
10.6
10.6
10.60 11 10.60 2,500 0 0 0
VNR
23.6
23.6
23.90 24.50 23 69,700 0 0 0
VNS
10.2
10.2
10.25 10.25 10.20 3,400 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
406
406
405 415.50 405 900 0 0 0
VOC
18
18
18 18 18 0 0 0 0
VOS
15.4
15.4
15.35 15.70 15.20 2,429,900 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
20.1
20.1
20 20.15 19.85 27,923,200 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VPG
13.5
13.5
13.40 13.60 13.30 309,200 0 0 0
VPH
8.8
8.8
8.74 8.80 8.60 135,100 0 0 0
VPI
56.4
56.4
56.50 56.50 56.10 1,221,400 0 0 0
VPR
17.7
17.7
17.80 17.80 17.70 300 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
7.90 7.95 7.69 12,500 0 0 0
VRE
18.4
18.4
18.30 18.40 18.15 3,231,300 0 0 0
VRG
25
25
25.20 25.20 24.90 23,100 0 0 0
VSA
24.6
24.6
23.70 24.60 23.70 600 0 0 0
VSC
17.3
17.3
17.15 17.45 17.05 1,141,000 0 0 0
VSE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VSF
32
32
32 32 29 3,200 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50.3
50.3
50.30 51 49.50 71,800 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSN
19
19
19 19 19 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTB
10.5
10.5
10.30 10.45 10.30 23,600 0 0 0
VTC
8.4
8.4
8.50 8.50 8.40 2,300 0 0 0
VTD
7.5
7.5
7.50 7.50 7.30 96,800 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
7.90 7.90 7.90 600 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
59.40 59.50 51 19,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.70 12.85 12.60 199,400 0 0 0
VTP
76.5
76.5
76.40 76.90 76 288,300 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
20.6
20.6
20.50 20.80 20.20 13,600 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.6
4.6
4.40 4.60 4.40 103,400 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
16.4
16.4
16.60 16.60 16.10 716,200 0 0 0
VUA
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VVN
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VVS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VW3
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 1,100 0 0 0
VXB
29.1
29.1
29.10 29.10 29.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
WCS
256
256
256 256 256 100 0 0 0
WSB
51.4
51.4
51.40 51.40 51.40 100 0 0 0
WSS
4.9
4.9
4.80 4.90 4.80 300 0 0 0
WTC
11.3
11.3
11.20 11.60 11.20 3,400 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 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
7
7
6.90 7 6.80 3,200 0 0 0
XMD
5
5
6.10 6.10 5 1,500 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 0 0 0 0
YEG
9.2
9.2
9.25 9.30 9.18 751,200 0 0 0
YTC
46.2
46.2
46.20 46.20 46.20 900 0 0 0
^HASTC
231.5
231.5
232.47 233.23 229.46 65,404,753 0 0 0
^UPCOM
92.5
92.5
92.47 92.72 92.08 33,507,174 0 0 0
^VN30
1,339.1
1,339.1
1,338.33 1,344.38 1,331.61 253,324,000 0 0 0
^VNINDEX
1,272.0
1,272.0
1,271.98 1,275.82 1,266.94 650,356,225 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |