DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/10/2024

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 09/10/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.20 33.50 33.20 500 0 0 0
AAA
9.6
9.6
9.44 9.58 9.43 1,802,200 0 0 0
AAH
3.8
3.8
3.80 3.80 3.60 929,000 0 0 0
AAM
7.5
7.5
7.45 7.45 7.45 300 0 0 0
AAS
7.4
7.4
7.40 7.40 7.20 75,700 0 0 0
AAT
3.5
3.5
3.68 3.68 3.45 59,500 0 0 0
AAV
5.9
5.9
6 6 5.80 283,700 0 0 0
ABB
7.8
7.8
7.90 7.90 7.70 988,100 0 0 0
ABC
10.5
10.5
10.60 10.60 10.20 27,600 0 0 0
ABI
25.1
25.1
24.70 25.10 24.70 132,400 0 0 0
ABR
14.9
14.9
14.85 14.85 14.85 1,000 0 0 0
ABS
4.2
4.2
4.19 4.23 4.15 92,500 0 0 0
ABT
39
39
40 40.40 39 5,700 0 0 0
ABW
8.9
8.9
8.90 9 8.80 135,100 0 0 0
ACB
26.3
26.3
25.60 26.25 25.55 20,003,200 0 0 0
ACC
14.9
14.9
14.45 15 14.10 114,000 0 0 0
ACE
36.3
36.3
36.30 36.30 36.30 1,000 0 0 0
ACL
11.9
11.9
11.85 11.85 11.80 4,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
109
109
103.70 110.40 103.70 596,400 0 0 0
ADC
21
21
21 21 21 100 0 0 0
ADG
12.0
12.0
11.95 11.95 11.95 0 0 0 0
ADS
10.3
10.3
10.45 10.50 10.25 135,200 0 0 0
AFX
7.6
7.6
7.70 7.80 7.50 155,800 0 0 0
AG1
9.1
9.1
9.10 9.10 9.10 8,100 0 0 0
AGF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGG
15.9
15.9
16.05 16.15 15.90 221,500 0 0 0
AGM
3.8
3.8
3.72 3.78 3.71 63,900 0 0 0
AGP
39.9
39.9
39.90 39.90 39.80 7,600 0 0 0
AGR
18.6
18.6
18.35 18.55 18.15 902,700 0 0 0
AGX
73
73
73 73 73 0 0 0 0
AIC
12
12
12 12 12 0 0 0 0
ALT
13.5
13.5
12.60 13.50 12.60 6,800 0 0 0
ALV
6
6
5.90 6 5.80 21,000 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 10.20 9.70 100,000 0 0 0
AMV
2.4
2.4
2.60 2.60 2.40 1,738,400 0 0 0
ANT
18.4
18.4
18.40 18.40 18.30 16,100 0 0 0
ANV
33.7
33.7
33.45 33.90 33.25 579,500 0 0 0
APF
58.5
58.5
58.60 59.40 58.50 8,600 0 0 0
APG
9.8
9.8
9.70 9.80 9.70 221,400 0 0 0
APH
6.4
6.4
6.35 6.41 6.25 401,600 0 0 0
API
8.2
8.2
8.10 8.20 8.10 397,600 0 0 0
APL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
APP
6.6
6.6
6.60 6.60 6 18,200 0 0 0
APS
7.1
7.1
7 7.10 6.90 247,000 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
25.5
25.5
25.50 25.50 25.50 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
19.3
19.3
19 19.25 18.95 900 0 0 0
ASM
9.1
9.1
9.11 9.18 9.11 367,400 0 0 0
ASP
4.0
4.0
4.06 4.06 3.97 110,900 0 0 0
AST
56.5
56.5
55.30 56.90 55.20 16,400 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
16.2
16.2
16.20 16.20 16.20 300 0 0 0
AVC
55
55
56 56 55 300 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 12.10 12 2,100 0 0 0
BAF
22.6
22.6
22.25 22.60 22 4,878,400 0 0 0
BAL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BAX
38.8
38.8
37 38.80 37 5,100 0 0 0
BBC
48.6
48.6
48.55 48.55 48.55 100 0 0 0
BBH
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BBM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BBT
14.9
14.9
17.70 18 14.90 17,700 0 0 0
BCA
12.1
12.1
12.30 12.30 12 9,300 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 8 102,800 0 0 0
BCE
5.7
5.7
5.51 5.68 5.50 12,400 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 100 0 0 0
BCG
6.4
6.4
6.33 6.38 6.33 1,904,900 0 0 0
BCM
68.4
68.4
68.70 69.20 68.10 303,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
5.7
5.7
5.90 5.90 5.60 2,057,700 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
35.2
35.2
35 35.20 34.90 6,900 0 0 0
BDT
7.9
7.9
8 8 7.90 19,200 0 0 0
BDW
25
25
25 25 25 0 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
33
33
33 33 33 0 0 0 0
BFC
41.1
41.1
40.20 41.30 40 480,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21
21
21 21 21 900 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
12.2
12.2
12 12.20 12 700 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.5
37.5
37.50 37.50 37.50 100 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BIC
31.5
31.5
31.55 31.55 31.20 21,200 0 0 0
BID
49.5
49.5
49.20 49.60 48.80 2,190,900 0 0 0
BIG
8.2
8.2
8.10 8.40 8 64,000 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
3.51 3.51 3.46 38,700 0 0 0
BLI
9.5
9.5
9.40 9.50 9.40 12,700 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
40.6
40.6
41 41 40.60 500 0 0 0
BMC
22.3
22.3
22.70 22.80 21.90 191,600 0 0 0
BMD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BMF
10.2
10.2
10.20 10.20 10.20 500 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
21.5
21.5
21.35 21.50 21.35 72,900 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
121.6
121.6
121.60 121.60 119.30 331,100 0 0 0
BMS
9.5
9.5
9.50 9.50 9.40 44,600 0 0 0
BMV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BNA
12
12
11.80 12.10 11.70 52,600 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.5
2.5
2.40 2.60 2.40 60,000 0 0 0
BPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12.8
12.8
12.90 13 12.60 15,200 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
24
24
24.10 24.10 24 500 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
12.40 12.40 11 5,400 0 0 0
BSH
20
20
20 20 20 0 0 0 0
BSI
51.3
51.3
50.90 51.50 50.40 665,500 0 0 0
BSL
9.6
9.6
9.50 9.60 9.50 4,100 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 400 0 0 0
BSQ
20.5
20.5
20.50 20.50 20.50 700 0 0 0
BSR
24.3
24.3
24.30 24.40 24 5,393,000 0 0 0
BST
16
16
16 16 16 0 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 29 29 500 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 112,900 0 0 0
BTP
13.0
13.0
12.70 13 12.70 10,700 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 2,100 0 0 0
BTT
36.2
36.2
35.90 36.20 35.90 1,200 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 200 0 0 0
BTW
37.5
37.5
37.50 37.50 37.50 100 0 0 0
BVB
11.7
11.7
11.70 11.80 11.60 1,196,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.3
43.3
43 43.25 42.85 314,600 0 0 0
BVL
10.1
10.1
10.50 10.50 10.10 2,100 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 200 0 0 0
BVS
41.1
41.1
41.70 41.70 40.20 1,112,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
45
45
45.30 45.35 45 116,400 0 0 0
BWS
34.3
34.3
34 34.40 34 3,300 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 0 0 0 0
C22
9.1
9.1
9.10 9.10 9.10 0 0 0 0
C32
17.6
17.6
17.50 17.60 17.50 5,500 0 0 0
C47
6.1
6.1
6.07 6.10 6.05 68,300 0 0 0
C4G
8.8
8.8
8.80 8.90 8.80 145,500 0 0 0
C69
7.7
7.7
7.80 7.80 7.50 288,100 0 0 0
C92
3.7
3.7
3.70 3.70 3.60 11,800 0 0 0
CAB
10.6
10.6
10.60 10.60 10.60 100 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 7.60 3,800 0 0 0
CAN
43
43
43 43 43 0 0 0 0
CAP
47.9
47.9
47.90 48.40 47.90 2,300 0 0 0
CAR
20.6
20.6
20.60 20.70 20.60 400 0 0 0
CAT
18.2
18.2
18.20 18.30 18.10 3,500 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
35.2
35.2
35 35.20 35 9,300 0 0 0
CC1
14.4
14.4
14.40 14.40 14.40 100 0 0 0
CC4
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCI
21
21
20.10 21 19.60 5,100 0 0 0
CCL
9.0
9.0
8.94 9.08 8.94 111,900 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
12.9
12.9
12.90 12.90 12.90 500 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
17.30 17.35 17.15 452,100 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
28.50 28.90 28.20 13,700 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 0 0 0 0
CDR
12
12
12.50 12.50 12 1,000 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
15.3
15.3
15.10 15.40 15.10 2,003,500 0 0 0
CET
4.9
4.9
4.80 4.90 4.80 7,100 0 0 0
CFM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFV
21
21
21 21 21 500 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CHC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CHP
32.7
32.7
32.70 32.70 32.70 200 0 0 0
CHS
11.4
11.4
11.50 11.50 11.40 3,100 0 0 0
CI5
6.9
6.9
6.60 6.90 6.60 200 0 0 0
CIA
10
10
10.80 10.80 10 200 0 0 0
CID
49.9
49.9
49.90 49.90 49.90 0 0 0 0
CIG
5.4
5.4
5.37 5.43 5.30 72,800 0 0 0
CII
15.4
15.4
15.35 15.45 15.30 1,578,700 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
42.9
42.9
43 43.40 42 4,700 0 0 0
CKD
22.7
22.7
22.60 22.70 22.60 1,800 0 0 0
CKG
26.5
26.5
26.45 26.70 26.30 357,700 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
44
44
44.05 44.05 44 2,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.7
22.7
23 23 22.70 1,600 0 0 0
CLL
38.5
38.5
38.45 38.45 38.45 200 0 0 0
CLM
76
76
76 76 76 0 0 0 0
CLW
43.4
43.4
43.35 43.35 43.35 0 0 0 0
CLX
15.2
15.2
15.20 15.40 15.10 35,700 0 0 0
CMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CMD
23.9
23.9
21.40 23.90 21.30 6,500 0 0 0
CMF
300
300
300 300 300 200 0 0 0
CMG
51
51
49.75 51.20 49.75 351,800 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.5
9.5
9.30 9.50 9.10 40,100 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
10.8
10.8
11.10 11.10 10.70 57,400 0 0 0
CMT
13.2
13.2
13.30 13.30 13.20 3,400 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
8.01 8.05 8 137,400 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
35.4
35.4
35.55 35.55 35.10 124,500 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
15.2
15.2
14.90 15.20 14.70 13,300 0 0 0
COM
30.3
30.3
28.50 30.30 28.50 1,100 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CPC
18
18
18.20 18.20 18 3,400 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 1,100 0 0 0
CQT
8.9
8.9
8 8.90 8 1,300 0 0 0
CRC
6.9
6.9
6.73 7 6.69 466,300 0 0 0
CRE
6.8
6.8
6.80 6.90 6.75 111,600 0 0 0
CSC
28.2
28.2
28.10 28.30 28 19,900 0 0 0
CSI
30.4
30.4
29.90 30.50 29.60 43,300 0 0 0
CSM
11.5
11.5
11.50 11.55 11.40 106,100 0 0 0
CST
25.1
25.1
25.10 25.10 24.90 16,100 0 0 0
CSV
37.6
37.6
37.05 37.55 37 981,900 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
62.4
62.4
61.80 62.40 61.50 382,900 0 0 0
CTF
30.8
30.8
30.40 30.80 30.35 104,700 0 0 0
CTG
36.1
36.1
35.80 36.60 35.70 9,143,500 0 0 0
CTI
16.2
16.2
16.35 16.40 16.15 324,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34
34
31.50 34 30 133,800 0 0 0
CTR
133.1
133.1
128.50 135 128.50 759,600 0 0 0
CTS
40.2
40.2
39.95 40.50 39.80 813,600 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
6.9
6.9
6.30 6.90 6.30 200 0 0 0
CYC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
D11
11.3
11.3
11.20 11.30 11.20 2,400 0 0 0
D17
42.5
42.5
42.50 42.50 42.50 0 0 0 0
D2D
45.8
45.8
45.20 46 44.90 266,900 0 0 0
DAC
5
5
5 5 5 0 0 0 0
DAD
19.9
19.9
19.30 19.90 19 3,300 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
3.22 3.22 3.15 73,000 0 0 0
DAN
30
30
30.30 30.30 30 3,100 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
30.2
30.2
29.55 30.20 29.25 13,380,200 0 0 0
DBD
49
49
48.30 50.80 48.05 515,700 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 5,800 0 0 0
DC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DC2
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC4
10.9
10.9
10.70 11 10.70 207,900 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
25.10 25.40 24.80 151,300 0 0 0
DCM
38.3
38.3
37.75 38.25 37.60 2,567,100 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
2.7
2.7
2.80 2.80 2.70 245,700 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 7.70 100 0 0 0
DDV
16.9
16.9
16.80 16.90 16.60 399,700 0 0 0
DFC
20.7
20.7
20.60 20.70 20.60 1,400 0 0 0
DFF
2.2
2.2
2.20 2.20 2 509,000 0 0 0
DGC
115
115
113.90 115.40 113.70 1,177,300 0 0 0
DGT
6.6
6.6
6.70 6.70 6.60 97,300 0 0 0
DGW
45.5
45.5
44.90 45.50 44.90 781,300 0 0 0
DHA
40.4
40.4
40.35 40.55 40.30 26,400 0 0 0
DHB
8.6
8.6
8.70 8.70 8.50 7,900 0 0 0
DHC
37.3
37.3
37.20 37.40 37.20 63,900 0 0 0
DHD
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHG
107
107
106.30 107.30 106.30 79,400 0 0 0
DHM
8.5
8.5
8.50 8.59 8.45 15,500 0 0 0
DHN
23.9
23.9
23.90 23.90 23.90 0 0 0 0
DHP
11.4
11.4
11 11.40 11 4,900 0 0 0
DHT
70
70
70.90 70.90 69.50 14,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4.30 4.30 4 18,900 0 0 0
DIG
21.4
21.4
21.45 21.65 21.30 5,099,700 0 0 0
DIH
15.3
15.3
15.30 15.30 15.30 200 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 6.60 258,500 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 1.80 562,300 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
67 67 67 2,300 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DMS
7
7
7 7 7 100 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
9.2
9.2
9.20 9.20 9.20 2,100 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
21.5
21.5
23.80 23.80 21.50 500 0 0 0
DNT
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DNW
33.5
33.5
35 35 33.50 6,400 0 0 0
DOC
11
11
11 11 11 0 0 0 0
DOP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DP1
37
37
37 37 37 500 0 0 0
DP2
2.9
2.9
2.90 2.90 2.90 0 0 0 0
DP3
61.5
61.5
62 62 61.50 8,600 0 0 0
DPG
54.5
54.5
53.40 55 53.40 686,400 0 0 0
DPH
49.1
49.1
49.10 49.10 49.10 0 0 0 0
DPM
35.3
35.3
34.90 35.30 34.80 1,675,600 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
43.3
43.3
43.25 43.30 42.85 512,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13.3
13.3
13.25 13.50 13.20 10,200 0 0 0
DRC
29.4
29.4
29 29.65 29 469,100 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 800 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12
12
12.10 12.10 11.90 227,600 0 0 0
DRL
61.6
61.6
61.60 61.90 61.60 10,400 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DSC
23.4
23.4
23.40 23.60 23.20 151,500 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
55
55
55.20 55.20 55 6,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
3.2
3.2
3.20 3.20 3.10 47,100 0 0 0
DTA
3.9
3.9
3.90 4.05 3.90 9,000 0 0 0
DTB
12
12
11.50 14.30 11.50 1,900 0 0 0
DTC
4.6
4.6
4.50 4.60 4.40 1,200 0 0 0
DTD
25.3
25.3
24.80 25.30 24.80 443,500 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 15,300 0 0 0
DTK
12.4
12.4
12 12.40 12 6,500 0 0 0
DTL
12.5
12.5
12.60 12.60 12.50 200 0 0 0
DTP
162
162
162 162 162 200 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
7.9
7.9
7.90 7.90 7.90 100 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 9.40 431,900 0 0 0
DVN
23
23
22.90 23.20 22.70 127,100 0 0 0
DVP
75.7
75.7
75.20 76 75.20 4,700 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
15.5
15.5
15.30 15.50 15.25 6,171,500 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
11.6
11.6
11.60 11.70 11.50 238,800 0 0 0
DXS
5.7
5.7
5.70 5.70 5.64 196,400 0 0 0
DXV
3.8
3.8
3.79 3.79 3.78 3,200 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
10.7
10.7
10.60 10.70 10.60 2,400 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
19.2
19.2
18.90 19.25 18.85 9,211,500 0 0 0
EIC
22.8
22.8
23 23 22.80 1,800 0 0 0
EID
27.8
27.8
28 28 27 10,700 0 0 0
EIN
3
3
2.90 3 2.90 4,600 0 0 0
ELC
24.5
24.5
24.10 24.85 24 212,700 0 0 0
EME
25.3
25.3
25.30 25.30 25.30 0 0 0 0
EMG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMS
25
25
24.70 25 24.70 1,300 0 0 0
EPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
EPH
16
16
16 16 16 1,500 0 0 0
EVE
11.2
11.2
11.10 11.20 11.10 11,500 0 0 0
EVF
11.7
11.7
11.65 11.70 11.55 2,546,200 0 0 0
EVG
6.8
6.8
6.72 6.81 6.72 1,219,100 0 0 0
EVS
6.5
6.5
6.60 6.60 6.40 68,800 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
3.25 3.29 3.25 4,000 0 0 0
FCN
13
13
13.10 13.15 12.95 200,700 0 0 0
FCS
9
9
9.40 9.40 9 1,200 0 0 0
FDC
17.1
17.1
17.10 17.10 14.90 3,800 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
14.7
14.7
14.60 14.80 14.20 1,900 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
6.0
6.0
6.09 6.13 5.98 251,200 0 0 0
FIT
4.3
4.3
4.32 4.32 4.25 224,200 0 0 0
FMC
47.3
47.3
47.30 47.65 46.80 36,300 0 0 0
FOC
83.5
83.5
84 84.20 83.50 15,300 0 0 0
FOX
87.4
87.4
87.50 87.60 86.20 43,700 0 0 0
FPT
135.4
135.4
134.30 135.80 134.30 2,619,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
177.1
177.1
177 177.10 174.80 520,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
45
45
44.80 45 44.80 500 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
44.50 44.85 44 1,867,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.9
6.9
6.90 7 6.90 182,100 0 0 0
GAS
72.7
72.7
72.60 72.90 72.30 547,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
22
22
21.80 22 21.70 800 0 0 0
GDA
28.6
28.6
28.40 28.70 28.20 147,200 0 0 0
GDT
27.9
27.9
27.50 27.85 27.40 7,500 0 0 0
GDW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
GEE
32.6
32.6
32.60 32.70 32.60 10,500 0 0 0
GEG
11.7
11.7
11.45 11.70 11.45 543,300 0 0 0
GER
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GEX
21.0
21.0
20.90 21 20.80 3,032,700 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
29.80 29.90 29.70 800 0 0 0
GIC
14.5
14.5
14.50 14.50 14.30 1,500 0 0 0
GIL
29.5
29.5
29.30 29.45 29.30 200,700 0 0 0
GKM
9.3
9.3
8.40 9.30 8 620,800 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 0 0 0 0
GMA
53.6
53.6
53.60 53.60 53.60 0 0 0 0
GMC
8
8
8 8 8 0 0 0 0
GMD
75.5
75.5
75.50 76 75.30 332,500 0 0 0
GMH
8.1
8.1
8.34 8.34 8.10 10,100 0 0 0
GMX
18.5
18.5
18.50 18.50 18.50 3,800 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 800 0 0 0
GPC
4.1
4.1
4.20 4.20 4 260,800 0 0 0
GSM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GSP
12.9
12.9
13 13 12.80 93,800 0 0 0
GTA
10.5
10.5
10.45 10.45 10.45 1,200 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 100 0 0 0
GTS
10.4
10.4
10.40 10.40 10.40 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.7
35.7
35.25 35.65 35.25 1,840,800 0 0 0
GVT
70.1
70.1
70.10 70.10 70.10 0 0 0 0
H11
5.9
5.9
5.90 6 5.90 31,400 0 0 0
HAC
11.3
11.3
10.60 11.30 10.60 500 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
13.5
13.5
14.50 15 12.40 8,500 0 0 0
HAG
11.1
11.1
11 11.15 11 4,254,400 0 0 0
HAH
42.1
42.1
41.65 42.30 41.50 4,205,700 0 0 0
HAM
30
30
30 30 30 0 0 0 0
HAN
10.8
10.8
10.70 10.80 10.60 2,500 0 0 0
HAP
4.2
4.2
4.19 4.22 4.16 89,100 0 0 0
HAR
3.5
3.5
3.60 3.60 3.52 49,400 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
41
41
41 41 41 300 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HAX
16.3
16.3
16.30 16.50 16.20 468,900 0 0 0
HBC
5.1
5.1
5.20 5.20 5 766,800 0 0 0
HBD
18
18
18 18 18 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
7.9
7.9
8.60 8.60 7.80 71,800 0 0 0
HC1
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HC3
27
27
27 27 27 700 0 0 0
HCB
23
23
23 23 23 500 0 0 0
HCC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HCD
9.9
9.9
9.99 9.99 9.92 57,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
30.7
30.7
30.35 30.85 30.20 8,226,100 0 0 0
HCT
9
9
9 9 9 0 0 0 0
HD2
19
19
19.10 19.10 19 2,100 0 0 0
HD6
14
14
14 14.20 14 2,300 0 0 0
HD8
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HDA
3.9
3.9
3.90 3.90 3.60 30,000 0 0 0
HDB
27
27
27.25 27.25 26.90 11,084,500 0 0 0
HDC
25.4
25.4
25.20 25.45 25 1,498,700 0 0 0
HDG
27.9
27.9
27.85 27.85 27.65 1,840,800 0 0 0
HDM
33.1
33.1
33.40 33.40 33.10 6,800 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 14 100 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
8.1
8.1
8.20 8.30 8.10 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
75
75
75 75 75 0 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 9.20 113,800 0 0 0
HHR
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HHS
8.0
8.0
8.07 8.17 8 1,175,400 0 0 0
HHV
12.1
12.1
12 12.20 11.95 4,189,000 0 0 0
HID
2.7
2.7
2.72 2.85 2.71 46,000 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HII
4.8
4.8
4.80 4.85 4.77 69,900 0 0 0
HIO
10.9
10.9
11.10 11.10 10.80 182,400 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 300 0 0 0
HJS
33.7
33.7
33.70 33.70 33.70 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 0 0 0 0
HLC
12.3
12.3
12.20 12.30 12.10 900 0 0 0
HLD
26.9
26.9
26.90 26.90 26.90 7,000 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
11.30 11.35 10.90 32,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
14.5
14.5
14 14.50 14 1,300 0 0 0
HMR
13.5
13.5
14.20 14.30 13.50 77,700 0 0 0
HMS
30.3
30.3
30.80 30.90 30.30 11,600 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
13.8
13.8
13.80 13.80 13.80 200 0 0 0
HNF
25
25
25 25 25 500 0 0 0
HNG
4.6
4.6
4.70 4.80 4.60 1,233,900 0 0 0
HNI
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HNM
8.8
8.8
8.70 8.80 8.70 83,000 0 0 0
HNP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 12,800 0 0 0
HPB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HPD
22
22
22.70 22.70 22 18,800 0 0 0
HPG
27.5
27.5
27.15 27.50 27.05 41,613,700 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
74
75 75 72.50 5,200 0 0 0
HPT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPW
19
19
19 19 19 400 0 0 0
HPX
5.0
5.0
4.99 4.99 4.93 902,100 0 0 0
HQC
3.3
3.3
3.30 3.32 3.28 1,752,200 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
49.3
49.3
49.30 49.30 49.30 0 0 0 0
HRT
14.6
14.6
14.50 14.80 14.30 51,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.3
21.3
21.45 21.60 21.25 11,710,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.5
4.5
4.42 4.47 4.40 58,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 77,800 0 0 0
HT1
11.8
11.8
11.75 11.75 11.60 728,600 0 0 0
HTC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTE
4.1
4.1
4 4.10 3.90 3,200 0 0 0
HTG
44.8
44.8
44.20 45.20 44.20 36,800 0 0 0
HTI
16
16
16 16 16 100 0 0 0
HTL
21.6
21.6
21.75 21.75 21.60 5,700 0 0 0
HTM
9.9
9.9
9.20 10.10 9.20 1,800 0 0 0
HTN
8.2
8.2
8.38 8.38 8.20 446,400 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
6.51 6.51 6.51 0 0 0 0
HU4
11.8
11.8
11.50 11.80 11.50 8,800 0 0 0
HU6
5.4
5.4
5.30 5.40 5.30 3,400 0 0 0
HUB
17.6
17.6
17.70 17.70 17.55 15,800 0 0 0
HUG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HUT
16.5
16.5
16.20 16.50 16.20 2,110,800 0 0 0
HVA
6.6
6.6
7 7 6.50 335,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.3
8.3
8.30 8.31 8.21 195,600 0 0 0
HVN
21.1
21.1
20.45 21.20 19.10 1,517,900 0 0 0
HVT
91
91
94 94 88.60 20,600 0 0 0
HVX
2.5
2.5
2.68 2.68 2.54 11,800 0 0 0
HWS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
IBD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ICC
30.3
30.3
32.70 32.70 30.30 300 0 0 0
ICF
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ICG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ICI
6.8
6.8
7.20 7.20 6.80 300 0 0 0
ICN
47.2
47.2
47.20 47.20 47.20 200 0 0 0
ICT
11.7
11.7
11.65 11.70 11.65 13,100 0 0 0
IDC
56.4
56.4
56 56.50 55.90 850,500 0 0 0
IDI
9.2
9.2
9.10 9.18 9.10 484,000 0 0 0
IDJ
6.3
6.3
6.30 6.30 6.20 638,100 0 0 0
IDP
230
230
235 235 230 1,000 0 0 0
IDV
37.5
37.5
37.50 37.60 37.30 14,200 0 0 0
IFS
28.6
28.6
28.60 28.60 28.40 3,400 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
13.5
13.5
13.35 13.50 13.35 577,100 0 0 0
ILA
4.5
4.5
4.60 4.70 4.50 34,300 0 0 0
ILB
32.7
32.7
31.20 32.70 31.10 3,200 0 0 0
ILC
6.1
6.1
6.40 6.40 6.10 600 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
47.1
47.1
47.65 47.75 47 101,800 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
54.30 54.30 54.30 0 0 0 0
IPA
13.3
13.3
13 13.30 12.70 74,600 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
25.2
25.2
25.30 25.30 25.20 1,200 0 0 0
IST
36.5
36.5
32 36.50 32 1,100 0 0 0
ITA
2.4
2.4
2.35 2.35 2.35 0 0 0 0
ITC
11.1
11.1
10.85 11.10 10.80 155,600 0 0 0
ITD
12.6
12.6
12.20 12.60 12.20 32,800 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 295,800 0 0 0
ITS
3.9
3.9
3.80 3.90 3.70 42,900 0 0 0
IVS
10
10
9.90 10 9.80 155,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.30 3.31 3.28 136,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.2
28.2
27.95 28.75 27.95 6,006,500 0 0 0
KCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KCE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KDC
50.8
50.8
50.90 50.90 50.50 586,300 0 0 0
KDH
37.7
37.7
37.80 37.80 37.50 1,162,000 0 0 0
KDM
16
16
15.50 16.90 15.50 16,300 0 0 0
KGM
7.2
7.2
7.20 7.20 7.10 6,200 0 0 0
KHD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
KHG
5.2
5.2
5.20 5.21 5.16 1,885,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
10 10.05 9.86 97,300 0 0 0
KHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
KHW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
KIP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KKC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KLB
13.1
13.1
13.10 13.20 12.80 127,700 0 0 0
KMR
3.2
3.2
3.22 3.23 3.19 29,100 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
38
38
37.80 38 37.80 314,300 0 0 0
KPF
1.9
1.9
1.84 1.96 1.83 946,700 0 0 0
KSB
19.2
19.2
18.90 19.25 18.85 1,216,300 0 0 0
KSD
4.8
4.8
4.80 4.90 4.60 11,600 0 0 0
KSF
40.6
40.6
40.60 40.70 40.50 19,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.40 3.40 3.30 115,600 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
44.2
44.2
44.20 44.20 42.50 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
25.8
25.8
25.80 25.80 25.80 0 0 0 0
L12
4.1
4.1
4 4.10 4 4,100 0 0 0
L14
28.9
28.9
28.70 29.60 28.70 33,100 0 0 0
L18
34.8
34.8
34.70 35 34.70 18,900 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 3.10 3 17,500 0 0 0
L63
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LAF
16.8
16.8
17 17 16.55 1,700 0 0 0
LAI
33.4
33.4
33.40 33.40 33.40 1,200 0 0 0
LAS
21.9
21.9
21.70 22 21.50 540,900 0 0 0
LAW
23.4
23.4
23.40 23.40 23.40 200 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 9,700 0 0 0
LBM
27.5
27.5
27.50 27.55 26.85 4,700 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
10.9
10.9
10.80 10.95 10.75 1,390,300 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
2.0
2.0
1.98 1.98 1.94 1,256,600 0 0 0
LDP
16.4
16.4
16.40 16.40 16.40 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
6.9
6.9
6.80 6.90 6.80 500 0 0 0
LGC
62
62
62 62 62 500 0 0 0
LGL
2.5
2.5
2.55 2.55 2.48 21,400 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
74
74
72.50 74 71.50 8,000 0 0 0
LHG
36
36
35.50 36.25 35.45 80,700 0 0 0
LIC
24.7
24.7
24.80 24.80 24.50 5,900 0 0 0
LIG
3.1
3.1
3.20 3.20 3.10 43,100 0 0 0
LIX
34.2
34.2
34.05 34.30 34.05 37,300 0 0 0
LKW
30
30
30 30 30 0 0 0 0
LLM
12.7
12.7
13 13 12.70 600 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
10.6
10.6
10.60 10.60 10.60 100 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
33.6
33.6
33.50 33.70 33.35 1,803,200 0 0 0
LPT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
8.4
8.4
8.40 8.60 8.40 8,000 0 0 0
LSS
12.2
12.2
12.10 12.20 12.10 90,400 0 0 0
LTC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
LTG
11.5
11.5
12.20 12.20 11.30 1,059,900 0 0 0
M10
23
23
23 23 23 0 0 0 0
MA1
55
55
58.80 58.80 55 200 0 0 0
MAC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
MAS
32
32
34 34 32 1,500 0 0 0
MBB
25.6
25.6
25.30 25.65 25.25 14,336,900 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 148,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.1
30.1
29.80 30.50 29.50 4,057,700 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.7
8.7
8.70 8.70 8.70 400 0 0 0
MCH
199.9
199.9
197.60 199.90 193.10 32,100 0 0 0
MCM
36.8
36.8
37.10 37.80 36.50 27,100 0 0 0
MCO
13.5
13.5
14.20 14.90 13.10 74,700 0 0 0
MCP
30.3
30.3
28.50 30.30 28.50 3,100 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
11.2
11.2
11.20 11.20 11.20 100 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
29.1
29.1
28.80 29.80 28.50 35,300 0 0 0
MGC
6.2
6.2
6 6.20 6 2,400 0 0 0
MGG
27.4
27.4
29 29 27 700 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
33.8
33.8
33.80 33.80 33.80 100 0 0 0
MHC
7.0
7.0
7.06 7.06 7.01 33,500 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
14
14
14.10 14.10 14 6,900 0 0 0
MIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MIG
17
17
16.95 17.05 16.95 323,700 0 0 0
MKP
28.4
28.4
28.40 28.50 28.40 900 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLS
14
14
14 14 14 1,400 0 0 0
MML
24.7
24.7
24.50 24.80 24.30 5,500 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 15.80 15.60 11,500 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
MRF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MSB
12.9
12.9
12.80 12.95 12.75 10,751,000 0 0 0
MSH
45
45
44.80 45.25 44.80 83,100 0 0 0
MSN
77
77
75.30 77.10 75.10 8,346,300 0 0 0
MSR
12.3
12.3
12.30 12.40 12.20 86,200 0 0 0
MST
5.5
5.5
5.40 5.50 5.30 440,000 0 0 0
MTA
4.5
4.5
4.50 4.70 4.50 700 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 0 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
11.9
11.9
11.90 11.90 11.90 200 0 0 0
MTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MTV
17
17
16.50 17 16.50 4,000 0 0 0
MVB
19.6
19.6
18 19.60 18 900 0 0 0
MVC
7.9
7.9
7.90 8 7.90 5,300 0 0 0
MVN
35.1
35.1
35.10 35.10 35 3,900 0 0 0
MWG
64.2
64.2
65 65.30 63.60 20,847,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
20.9
20.9
20.50 20.95 20.50 185,600 0 0 0
NAG
11.1
11.1
11.10 11.10 10.90 440,400 0 0 0
NAP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NAS
27.5
27.5
27.70 27.70 27.50 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
19
19
19 19 18.90 2,000 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
23.5
23.5
23.20 23.95 22.90 31,300 0 0 0
NBC
11
11
10.90 11 10.90 7,200 0 0 0
NBE
12.3
12.3
12.40 12.40 12.30 3,100 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 17.90 200 0 0 0
NBW
33.4
33.4
30.50 33.40 30.50 200 0 0 0
NCG
9.4
9.4
9 9.40 8.90 4,600 0 0 0
NCS
26.2
26.2
26.20 26.20 26.20 1,000 0 0 0
NCT
118
118
113.80 119 112.50 21,900 0 0 0
ND2
34.6
34.6
34.60 34.60 34.60 100 0 0 0
NDC
161.6
161.6
159.90 161.60 159.90 4,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9.10 9.10 9 38,700 0 0 0
NDP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
NDT
6
6
6 6 6 23,500 0 0 0
NDW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NDX
5.8
5.8
5.60 5.80 5.60 2,100 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 49,200 0 0 0
NEM
16
16
16 16 16 0 0 0 0
NET
88.4
88.4
84.20 88.40 84.20 200 0 0 0
NFC
17.2
17.2
17.20 17.20 17.20 200 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
24.3
24.3
24 24.35 24 156,800 0 0 0
NHC
33
33
33 33 33 0 0 0 0
NHH
14.5
14.5
14.25 14.50 14.20 131,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.05 11.05 11.05 100 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
22.20 22.40 22.05 3,675,100 0 0 0
NLG
40.5
40.5
40.05 40.60 40.05 1,227,100 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
22
22
22.15 22.15 21.50 18,900 0 0 0
NNT
54
54
54 54 54 0 0 0 0
NO1
9.2
9.2
9.56 9.57 9.10 429,200 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
3.2
3.2
3.10 3.30 3.10 453,200 0 0 0
NS2
17.8
17.8
16 17.80 16 900 0 0 0
NSC
77.8
77.8
78.50 78.50 77.80 300 0 0 0
NSG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NSH
5.1
5.1
5 5.10 5 44,700 0 0 0
NSL
19.8
19.8
19.80 19.80 19.80 100 0 0 0
NSS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
NST
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NT2
19.7
19.7
19.55 19.65 19.55 119,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
197
197
193 198 193 22,600 0 0 0
NTF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NTH
61.5
61.5
61.50 61.50 61.50 1,400 0 0 0
NTL
21.0
21.0
21.20 21.30 20.80 1,924,400 0 0 0
NTP
60.9
60.9
61 61.50 60.70 137,500 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
17.9
17.9
18.60 18.80 17.90 15,600 0 0 0
NUE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NVB
9.1
9.1
9.10 9.20 9 53,900 0 0 0
NVL
10.8
10.8
10.70 10.85 10.70 3,498,900 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
8
8
8.01 8.01 7.99 14,000 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 4.70 4.20 7,900 0 0 0
OCB
12.7
12.7
12.50 12.65 12.45 5,373,900 0 0 0
OCH
5.5
5.5
5.50 5.70 5.40 83,500 0 0 0
ODE
44.6
44.6
44.40 44.70 44.40 23,800 0 0 0
OGC
3.9
3.9
3.92 3.96 3.91 236,800 0 0 0
OIL
12.9
12.9
13 13 12.70 1,204,200 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
24 24 23.90 300 0 0 0
ORS
14.1
14.1
14.45 14.65 13.95 14,511,300 0 0 0
PAC
41.4
41.4
40.90 41.40 40.10 17,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
23.9
23.9
24 24 23.75 726,400 0 0 0
PAP
24.1
24.1
24.10 24.10 24.10 800 0 0 0
PAS
3.4
3.4
3.40 3.50 3.40 94,100 0 0 0
PAT
87.5
87.5
87.20 88 87.20 1,500 0 0 0
PBC
6.8
6.8
6.90 6.90 6.70 70,100 0 0 0
PBP
13.5
13.5
13.80 13.80 13.50 5,100 0 0 0
PBT
10.9
10.9
9.90 10.90 9.90 11,100 0 0 0
PC1
28.0
28.0
27.80 28.10 27.80 882,300 0 0 0
PCC
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PCE
18.3
18.3
18.20 18.30 18.20 800 0 0 0
PCF
6.7
6.7
6.70 6.70 6.60 121,200 0 0 0
PCG
7
7
7.50 7.50 7 8,000 0 0 0
PCH
11.9
11.9
11.90 12 11.90 81,500 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
12.50 12.50 12 200 0 0 0
PDB
8.9
8.9
9 9 8.80 5,500 0 0 0
PDC
5.5
5.5
5.30 5.50 5.30 200 0 0 0
PDN
106.7
106.7
106.70 106.70 106.70 0 0 0 0
PDR
21.2
21.2
21.15 21.45 21.05 4,562,500 0 0 0
PDV
15.6
15.6
16 16 15.50 25,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.8
6.8
6.80 6.80 6.80 300 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
26 26.30 25.95 347,000 0 0 0
PFL
2.4
2.4
2.20 2.50 2.10 541,700 0 0 0
PGB
17.2
17.2
17.40 18 15.10 18,200 0 0 0
PGC
14.3
14.3
14.30 14.45 14.20 28,500 0 0 0
PGD
31.8
31.8
32 32 31.50 700 0 0 0
PGI
23.3
23.3
23 23.45 22.50 5,900 0 0 0
PGN
6.9
6.9
7.10 7.20 6.90 3,600 0 0 0
PGS
33.7
33.7
31.90 33.70 30.60 6,100 0 0 0
PGT
3.1
3.1
3.10 3.10 3 9,700 0 0 0
PGV
20.8
20.8
20.70 21.10 20.55 39,500 0 0 0
PHC
5.5
5.5
5.40 5.47 5.40 34,700 0 0 0
PHH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PHN
70
70
70 70 70 500 0 0 0
PHP
26
26
26 26 25.60 59,300 0 0 0
PHR
58.7
58.7
58.30 58.90 58 101,300 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.5
27.5
28.40 28.40 27.50 1,200 0 0 0
PIC
21.6
21.6
19.50 21.60 19.50 6,100 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
5.3
5.3
5.05 5.30 5.05 5,400 0 0 0
PIV
3.1
3.1
3.20 3.20 3.10 107,100 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
23
23
20.50 23 20.50 200 0 0 0
PJT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PLC
24.4
24.4
24.30 24.50 24.30 56,800 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
4.82 4.82 4.66 3,200 0 0 0
PLX
44.4
44.4
44.60 44.75 44.35 1,817,600 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PMC
96
96
97.90 97.90 95.40 4,800 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 0 0 0 0
PMS
32.1
32.1
32.10 32.10 32.10 800 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37.6
37.6
37.60 37.60 37.60 500 0 0 0
PNC
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 200 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
94.4
94.4
94.80 95 94.30 775,600 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
PNT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
POB
50.4
50.4
50.40 50.40 50.40 0 0 0 0
POS
21.3
21.3
21.90 21.90 21.30 13,900 0 0 0
POT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
POW
13.0
13.0
12.85 12.95 12.75 4,342,900 0 0 0
PPC
12.6
12.6
12.30 12.60 12.30 249,900 0 0 0
PPE
10.1
10.1
10.10 10.10 10.10 500 0 0 0
PPH
29.5
29.5
29.50 29.60 29.40 5,500 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
11.6
11.6
11.60 11.60 11.60 100 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
20
20
20 20 20 1,600 0 0 0
PRE
18.5
18.5
18.20 18.50 18.20 5,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.70 5,000 0 0 0
PSB
6.4
6.4
6.30 6.60 6.30 71,900 0 0 0
PSC
11
11
11 11 11 1,100 0 0 0
PSD
13
13
12.90 13 12.90 32,700 0 0 0
PSE
9.6
9.6
9.70 9.70 9.60 4,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
4.2
4.2
4.25 4.25 4.16 438,900 0 0 0
PSI
7.6
7.6
7.50 7.60 7.50 46,100 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 11,000 0 0 0
PTB
61.6
61.6
60.80 61.60 60.60 320,800 0 0 0
PTC
5.0
5.0
4.97 4.97 4.94 11,300 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
2.9
2.9
2.82 2.92 2.80 177,000 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 0 0 0 0
PTT
17.5
17.5
17.50 17.50 17.50 500 0 0 0
PTV
4.5
4.5
4.80 4.90 4.40 215,900 0 0 0
PTX
19.5
19.5
19.60 19.60 19.40 14,200 0 0 0
PV2
2.4
2.4
2.40 2.40 2.20 3,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
30.80 31.20 30.20 259,500 0 0 0
PVC
13.1
13.1
13.20 13.30 12.90 934,200 0 0 0
PVD
27.7
27.7
28 28 27.45 4,810,900 0 0 0
PVE
2
2
2 2 2 0 0 0 0
PVG
6.8
6.8
6.70 6.90 6.70 51,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
46
46
46.10 46.50 46 194,500 0 0 0
PVM
15.6
15.6
15.20 15.60 15.20 800 0 0 0
PVO
7.1
7.1
7.10 7.20 6.20 23,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
41.3
41.3
41.50 41.70 41.10 4,150,800 0 0 0
PVT
29.3
29.3
29.20 29.30 28.95 2,385,800 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
3.9
3.9
4.30 4.30 3.90 75,900 0 0 0
PWS
11
11
11 11 11 700 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 2.10 141,800 0 0 0
PXL
14.5
14.5
14.50 14.70 14.40 143,200 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
2.9
2.9
2.90 2.90 2.80 26,000 0 0 0
QCC
8
8
8 8 8 0 0 0 0
QCG
7.0
7.0
6.91 7.23 6.85 811,000 0 0 0
QHD
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QHW
36.8
36.8
36.80 36.80 36.80 2,300 0 0 0
QNC
6.7
6.7
6.80 6.80 6.70 500 0 0 0
QNP
36
36
36.50 36.50 36 800 0 0 0
QNS
48.5
48.5
48.60 48.60 48.40 352,500 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 29 100 0 0 0
QSP
27.5
27.5
27.50 27.50 27.50 100 0 0 0
QST
20.5
20.5
20.50 20.50 20.50 0 0 0 0
QTC
14
14
14 14 14 0 0 0 0
QTP
14
14
14 14.10 13.90 170,400 0 0 0
RAL
133.5
133.5
132.90 133.50 132.50 3,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
7
7
6.10 7 6.10 2,100 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
RDP
2.2
2.2
2.13 2.19 2.12 129,400 0 0 0
REE
65.6
65.6
65.60 65.60 65.30 519,100 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
26
26
25.60 26 25.60 900 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
8.6
8.6
8.50 8.60 8.40 90,600 0 0 0
SAB
56.4
56.4
56.40 56.60 55.90 613,900 0 0 0
SAC
16.8
16.8
16.20 16.90 16.20 3,200 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
6.7
6.7
6.66 6.75 6.63 237,200 0 0 0
SAP
18
18
18.50 18.50 18 500 0 0 0
SAS
28
28
28 28 28 1,300 0 0 0
SAV
20.6
20.6
20.60 20.70 20 30,400 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
30.5
30.5
30.50 30.60 30.50 13,800 0 0 0
SBB
17.5
17.5
14.80 17.50 14.80 21,300 0 0 0
SBD
7.2
7.2
7.10 7.30 7.10 29,800 0 0 0
SBG
10.3
10.3
10.30 10.35 10.20 194,800 0 0 0
SBH
53
53
53.50 53.50 52.90 600 0 0 0
SBL
5.6
5.6
5.60 5.80 5.50 25,800 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 5.30 311,300 0 0 0
SBT
12.8
12.8
12.95 12.95 12.70 1,852,800 0 0 0
SBV
10.4
10.4
10.10 10.40 10 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
65.5
65.5
65.40 65.70 65.40 45,800 0 0 0
SCI
10
10
9.50 10.10 9.50 37,300 0 0 0
SCJ
3.6
3.6
3.90 3.90 3.60 242,900 0 0 0
SCL
27
27
27.40 27.40 27 17,500 0 0 0
SCO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SCR
5.3
5.3
5.30 5.34 5.29 565,200 0 0 0
SCS
75.8
75.8
76.20 76.20 75.70 166,600 0 0 0
SCY
13
13
11.70 13 11.50 1,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SD3
6.7
6.7
5.70 6.70 5.70 800 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 41,600 0 0 0
SD6
2.9
2.9
2.80 2.90 2.80 20,500 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
11.9
11.9
11.80 11.90 11.80 57,400 0 0 0
SDA
5.4
5.4
5.20 5.40 5.20 21,400 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 1,000 0 0 0
SDD
1.6
1.6
1.60 1.60 1.60 12,000 0 0 0
SDG
18.5
18.5
18.50 18.50 18.20 8,000 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 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
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SEA
41
41
41 41 41 5,300 0 0 0
SEB
50
50
50 50 50 10,000 0 0 0
SED
21
21
21 21 21 2,100 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
21
21
21 21 21 2,400 0 0 0
SFG
11
11
11.45 11.45 10.60 2,200 0 0 0
SFI
31.9
31.9
31.85 31.90 31.85 500 0 0 0
SFN
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13 3,600 0 0 0
SGC
115.2
115.2
115.20 115.20 115.20 0 0 0 0
SGD
12.4
12.4
12.40 12.40 12.40 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
78.6
78.6
78.50 79.50 78.50 2,100 0 0 0
SGP
25.7
25.7
25.80 26 25 26,100 0 0 0
SGR
41.1
41.1
40.75 42.65 40.45 141,300 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SGT
15.5
15.5
15.45 15.90 15.40 45,100 0 0 0
SHA
4.2
4.2
4.26 4.27 4.19 5,300 0 0 0
SHB
10.8
10.8
10.75 10.85 10.75 11,119,000 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
9.6
9.6
9.60 9.60 9.60 500 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.7
14.7
15.65 15.65 14.65 620,700 0 0 0
SHN
6.6
6.6
7.10 7.10 6.30 1,200 0 0 0
SHP
36.9
36.9
37.10 37.10 36.55 10,500 0 0 0
SHS
15.7
15.7
15.30 15.80 15.30 8,905,600 0 0 0
SID
11.8
11.8
12 12 11.80 700 0 0 0
SIG
7.7
7.7
10.90 10.90 7.70 4,800 0 0 0
SIV
38.2
38.2
38 38.20 37.90 5,900 0 0 0
SJ1
10
10
10 10 10 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.8
15.8
15.70 15.80 15.70 123,500 0 0 0
SJE
23.9
23.9
23.90 24.40 23.70 18,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
15.8
15.8
16.80 16.80 15.80 500 0 0 0
SJM
6.6
6.6
6.60 6.60 6.50 13,600 0 0 0
SJS
66
66
65.40 66.40 65.40 3,900 0 0 0
SKG
12.4
12.4
12.15 12.45 12.15 84,600 0 0 0
SKH
25.1
25.1
27.10 27.10 25 25,600 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
33.8
33.8
34 34 33.50 6,100 0 0 0
SLS
186
186
190 190 171 30,100 0 0 0
SMA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SMB
36.1
36.1
36 36.10 35.80 11,300 0 0 0
SMC
7.1
7.1
7.10 7.17 7.08 348,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
5.2
5.2
5 5.50 4.90 7,500 0 0 0
SNC
22.9
22.9
23 23 22.90 200 0 0 0
SNZ
33.2
33.2
33.30 33.30 33.20 1,700 0 0 0
SP2
17.5
17.5
17.50 17.50 17.50 200 0 0 0
SPB
24
24
24 24 24 0 0 0 0
SPC
8.5
8.5
8.60 8.60 8.50 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
3.8
3.8
3.90 4 3.70 326,900 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 100 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
3.1
3.1
3 3.20 2.90 513,700 0 0 0
SRB
2
2
2 2 1.90 900 0 0 0
SRC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
SRF
8.9
8.9
8.59 8.90 8.59 7,300 0 0 0
SRT
13.1
13.1
13.20 13.20 12.80 69,500 0 0 0
SSB
17.5
17.5
17.10 18 16.95 2,214,700 0 0 0
SSC
33.5
33.5
33.60 33.60 33.50 400 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 4,500 0 0 0
SSH
67.9
67.9
67.60 68 67.60 53,400 0 0 0
SSI
27.3
27.3
27.35 27.60 27.10 17,220,400 0 0 0
SSM
6
6
6 6 6 60,000 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
7.7
7.7
7.75 7.77 7.65 141,200 0 0 0
STB
34.2
34.2
33.70 34.30 33.60 17,686,600 0 0 0
STC
17.1
17.1
17.10 17.10 17.10 2,000 0 0 0
STG
42.7
42.7
42.65 42.65 42.65 300 0 0 0
STH
6.2
6.2
5.50 6.20 5.50 6,800 0 0 0
STK
25.7
25.7
25.60 25.80 25.60 14,400 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
25 25 25 0 0 0 0
SVD
3.2
3.2
3.03 3.20 3.03 27,500 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 3 108,000 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 1,700 0 0 0
SWC
28.2
28.2
28.20 28.20 28.20 2,600 0 0 0
SZB
41.2
41.2
41.20 41.70 41.10 4,300 0 0 0
SZC
37.6
37.6
36.65 37.55 36.65 2,053,100 0 0 0
SZE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SZG
31
31
31 31 31 3,000 0 0 0
SZL
42.4
42.4
42.40 42.40 42.40 1,100 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
11.4
11.4
11.30 11.40 11.20 18,400 0 0 0
TAL
18.7
18.7
18.90 18.90 18.40 74,300 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
40
40
40.05 40.05 40 3,000 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
24.7
24.7
24.40 24.75 24.30 21,677,200 0 0 0
TCD
5.1
5.1
5.10 5.15 5 666,800 0 0 0
TCH
17.4
17.4
17.35 17.50 17.25 2,872,600 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
35.35 35.35 35.05 5,200 0 0 0
TCM
46.8
46.8
46.35 46.80 46.10 1,499,900 0 0 0
TCO
16.8
16.8
16.90 17.35 16.80 319,700 0 0 0
TCR
3.4
3.4
3.44 3.44 3.44 0 0 0 0
TCT
17.6
17.6
17.60 17.70 17.45 4,700 0 0 0
TCW
30.5
30.5
29.30 30.90 29.30 4,100 0 0 0
TDB
40.8
40.8
40.80 41 40.70 11,200 0 0 0
TDC
9.9
9.9
9.95 9.98 9.73 257,000 0 0 0
TDF
14
14
14 14 14 0 0 0 0
TDG
5.1
5.1
5.15 5.15 5.10 95,600 0 0 0
TDH
2.6
2.6
2.66 2.68 2.60 81,700 0 0 0
TDM
50
50
49.70 50 49.70 4,700 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
33.5
33.5
34 34.50 33.50 99,700 0 0 0
TDS
11.5
11.5
11.70 11.70 11 1,700 0 0 0
TDT
6.9
6.9
6.90 6.90 6.90 33,400 0 0 0
TDW
44.1
44.1
44.05 44.05 44.05 100 0 0 0
TED
53.1
53.1
56 56 53.10 1,300 0 0 0
TEG
8.5
8.5
8.50 8.55 8.42 3,300 0 0 0
TEL
11.5
11.5
11.50 11.50 11.50 300 0 0 0
TET
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TFC
24.5
24.5
24.50 24.50 24.50 500 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 0 0 0 0
THD
35.3
35.3
35.50 35.50 35.30 1,600 0 0 0
THG
44.6
44.6
44.65 44.65 44.50 4,600 0 0 0
THM
7
7
7 7 7 6,600 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 12 12 400 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
24.20 24.50 24.10 7,900 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TIG
13.2
13.2
13.30 13.40 13.20 1,170,500 0 0 0
TIN
10
10
10 10 10 0 0 0 0
TIP
23
23
22.90 23.10 22.90 99,300 0 0 0
TIS
7.6
7.6
7.40 7.70 7.10 691,300 0 0 0
TIX
34
34
34 34 34 6,400 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
16.2
16.2
16.20 16.20 16.20 100 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 5.43 5.35 40,600 0 0 0
TLG
52.7
52.7
52 53 51.90 269,100 0 0 0
TLH
5.6
5.6
5.60 5.64 5.58 241,700 0 0 0
TLI
5.7
5.7
5.50 5.70 5.50 300 0 0 0
TLP
6.5
6.5
6.80 6.80 6.50 1,700 0 0 0
TLT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TMB
67.4
67.4
67.50 67.90 67 3,900 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
69.5
69.5
69 70 69 2,700 0 0 0
TMS
45.0
45.0
44.95 44.95 44.95 0 0 0 0
TMT
6.8
6.8
6.70 6.80 6.53 28,400 0 0 0
TMW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
10.2
10.2
10.50 10.50 10.20 1,000 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
24.6
24.6
24.30 24.60 24.10 1,089,900 0 0 0
TNH
22.7
22.7
22.10 22.70 21.95 1,143,700 0 0 0
TNI
2.3
2.3
2.35 2.35 2.30 48,700 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
4.15 4.15 4.09 12,600 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 58.40 57 5,600 0 0 0
TOT
18.3
18.3
18 18.30 18 3,200 0 0 0
TOW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TPB
17.6
17.6
17.60 17.70 17.40 15,086,300 0 0 0
TPC
6.6
6.6
5.77 6.58 5.77 5,000 0 0 0
TPH
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPP
12
12
12 12 12 100 0 0 0
TPS
29
29
29 29 29 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TR1
15
15
15 15 15 0 0 0 0
TRA
77
77
77.30 77.30 76.90 1,500 0 0 0
TRC
39
39
38.95 39 38.70 9,100 0 0 0
TRS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TRT
9
9
12 12 9 1,200 0 0 0
TS3
5
5
5 5 4.60 6,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
46.2
46.2
46.50 46.50 46.20 500 0 0 0
TSC
2.8
2.8
2.75 2.88 2.75 223,200 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
9.7
9.7
9.55 9.80 9.54 259,900 0 0 0
TTC
10.8
10.8
10.80 10.80 10.80 600 0 0 0
TTD
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TTE
23.0
23.0
22.95 22.95 22.95 0 0 0 0
TTF
3.1
3.1
3.10 3.12 3.07 647,100 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 30,800 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
14
14
13.70 14.20 13.70 160,900 0 0 0
TTP
80.1
80.1
82 82 80.10 500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
21.4
21.4
21.40 21.40 21.40 2,400 0 0 0
TV2
29.9
29.9
29.95 30.10 29.70 177,300 0 0 0
TV3
11.9
11.9
11.80 12 11.80 700 0 0 0
TV4
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
9.2
9.2
9.21 9.21 9.13 86,800 0 0 0
TVC
10.1
10.1
10.10 10.20 10 198,300 0 0 0
TVD
12
12
11.90 12 11.90 6,300 0 0 0
TVG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10
10
10 10 10 0 0 0 0
TVN
8.8
8.8
8.90 9 8.80 191,200 0 0 0
TVS
22.5
22.5
22.60 22.65 22.40 22,000 0 0 0
TVT
16.1
16.1
16.10 16.10 15.90 5,700 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.50 9,000 0 0 0
TYA
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
8.8
8.8
8.70 8.80 8.60 10,100 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
39.2
39.2
38.90 39.20 38.90 8,200 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 900 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
6.1
6.1
6.10 6.10 6 1,400 0 0 0
VAB
9.5
9.5
9.40 9.50 9.30 233,500 0 0 0
VAF
14.2
14.2
14.30 15.35 14.20 5,500 0 0 0
VAV
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VBB
10
10
10 10.10 10 32,100 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 2,400 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 0 0 0 0
VC1
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VC2
8
8
8 8 7.80 58,700 0 0 0
VC3
28.8
28.8
28.60 28.90 28.30 639,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27
27
27 27 27 1,000 0 0 0
VC7
8.8
8.8
8.90 9 8.70 98,400 0 0 0
VC9
4.4
4.4
4.40 4.40 4.20 7,100 0 0 0
VCA
9.0
9.0
8.75 8.99 8.56 700 0 0 0
VCB
91
91
91.30 91.80 90.90 2,175,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
216.4
216.4
212.50 216.40 212 1,100 0 0 0
VCG
18.6
18.6
18.40 18.65 18.40 2,489,300 0 0 0
VCI
37.4
37.4
37.20 37.75 37.15 7,245,200 0 0 0
VCM
12.8
12.8
14.90 14.90 12.80 200 0 0 0
VCP
22.8
22.8
22.40 23 22.40 9,500 0 0 0
VCR
24
24
24 24 24 100 0 0 0
VCS
63.5
63.5
62.30 63.60 62.30 137,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30
30
32 32 30 2,100 0 0 0
VCX
7.9
7.9
7.50 7.90 7.50 11,300 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
32.5
32.5
33 33.30 32.50 2,300 0 0 0
VDS
21.7
21.7
21.70 21.80 21.35 2,731,000 0 0 0
VDT
20
20
20 20 20 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 12,000 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 6,500 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
2.80 2.80 2.60 70,600 0 0 0
VEA
43.8
43.8
43.70 43.90 43.50 383,200 0 0 0
VEC
8.1
8.1
8.20 8.20 8.10 500 0 0 0
VEF
206.9
206.9
204 209.60 204 7,400 0 0 0
VES
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VET
19.4
19.4
19.60 19.60 19.40 600 0 0 0
VFC
105.3
105.3
105.30 105.30 105.30 0 0 0 0
VFG
71.1
71.1
70.40 71.10 70.20 13,000 0 0 0
VFR
11.4
11.4
11.40 11.40 11.40 700 0 0 0
VGC
43.7
43.7
42.75 43.70 42.75 1,170,400 0 0 0
VGG
41.5
41.5
41.30 41.60 41.30 1,100 0 0 0
VGI
66.2
66.2
63.60 67.40 63 1,575,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
29.8
29.8
29.80 29.80 29.80 2,200 0 0 0
VGR
59
59
59 59 59 100 0 0 0
VGS
38.2
38.2
38.50 38.50 38 585,800 0 0 0
VGT
14.2
14.2
14 14.20 13.90 602,700 0 0 0
VGV
29.8
29.8
28.70 29.80 28.60 800 0 0 0
VHC
71.5
71.5
70.50 71.60 70.50 461,300 0 0 0
VHD
15
15
12.80 15 12.80 4,000 0 0 0
VHE
3.3
3.3
3.20 3.50 3.20 198,100 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 1.60 167,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.2
11.2
10.50 11.20 10.50 2,600 0 0 0
VHM
42.5
42.5
41.65 42.55 41.60 6,742,900 0 0 0
VIB
19.2
19.2
19.25 19.35 19.15 12,384,900 0 0 0
VIC
41.6
41.6
41.05 41.60 41 1,210,800 0 0 0
VID
5.4
5.4
5.41 5.41 5.41 100 0 0 0
VIE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VIF
16.6
16.6
16.40 16.70 16.40 800 0 0 0
VIG
6.7
6.7
6.70 6.80 6.60 148,200 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
13.2
13.2
13.25 13.25 13.10 45,200 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
12.1
12.1
12.05 12.20 11.90 18,933,100 0 0 0
VJC
105.6
105.6
104.80 105.90 104.10 890,700 0 0 0
VLA
13.8
13.8
13.80 13.80 13.80 200 0 0 0
VLB
41.1
41.1
39.70 41.30 39.70 158,100 0 0 0
VLC
17.8
17.8
18 18 17.70 93,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8.20 24,300 0 0 0
VLP
1
1
1 1 1 0 0 0 0
VLW
25.6
25.6
25.60 25.60 25.60 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
6.6
6.6
6.70 6.70 6.60 800 0 0 0
VMD
18.3
18.3
18.10 18.30 18.10 5,300 0 0 0
VMG
4.8
4.8
4.80 4.80 4.80 1,000 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 0 0 0 0
VNA
26
26
26.30 26.90 25.20 39,000 0 0 0
VNB
10.6
10.6
10.60 10.80 10.60 36,600 0 0 0
VNC
40.9
40.9
40.80 41.10 40.80 2,100 0 0 0
VND
15.2
15.2
14.90 15.35 14.85 16,764,800 0 0 0
VNE
4.1
4.1
4.10 4.10 4.03 23,500 0 0 0
VNF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VNG
8.0
8.0
8.08 8.08 8.03 3,400 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
15.8
15.8
15.60 16.10 15.60 900 0 0 0
VNM
67.8
67.8
68.30 68.60 67.80 3,527,900 0 0 0
VNP
11
11
10.90 11 10.90 300 0 0 0
VNR
23.1
23.1
23.60 24 23 22,700 0 0 0
VNS
10.3
10.3
10.20 10.25 10.20 400 0 0 0
VNT
37.9
37.9
37.90 37.90 37.90 100 0 0 0
VNX
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNY
6
6
6 6 6 200 0 0 0
VNZ
412
412
415 431 408.10 3,100 0 0 0
VOC
18.1
18.1
17.50 18.10 17.50 1,400 0 0 0
VOS
15.4
15.4
15.50 15.65 15.40 666,400 0 0 0
VPA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VPB
20.3
20.3
20 20.30 20 49,592,300 0 0 0
VPC
2
2
2 2 2 0 0 0 0
VPD
26.7
26.7
26.80 26.80 26.70 5,000 0 0 0
VPG
13.9
13.9
13.55 13.90 13.50 640,900 0 0 0
VPH
8.8
8.8
8.68 8.80 8.66 69,500 0 0 0
VPI
56.4
56.4
56.20 56.60 56.10 1,570,500 0 0 0
VPR
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VPS
9.3
9.3
10.15 10.15 9.30 1,700 0 0 0
VPW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VQC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VRC
7.9
7.9
7.70 7.90 7.51 4,600 0 0 0
VRE
18.5
18.5
18.30 18.50 18.25 3,292,200 0 0 0
VRG
25
25
24.90 25 24.90 27,400 0 0 0
VSA
24.2
24.2
24.50 24.50 24.20 1,100 0 0 0
VSC
17.4
17.4
17.40 17.50 17.30 1,122,300 0 0 0
VSE
6.1
6.1
6.10 6.10 6.10 100 0 0 0
VSF
31.5
31.5
32 32 31.50 1,100 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
51
51
52.70 52.70 50.30 61,900 0 0 0
VSI
19
19
19 19 19 0 0 0 0
VSM
18.9
18.9
18.50 19.50 18.30 2,100 0 0 0
VSN
18.9
18.9
18 19 18 47,800 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
10.25 10.45 10.25 4,900 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 3,100 0 0 0
VTD
7.4
7.4
7.50 7.50 7.40 196,900 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
8
8
8 8 8 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
60.4
60.4
59.90 61 58.40 49,200 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 12.75 12.60 129,300 0 0 0
VTP
81.8
81.8
76.50 81.80 76.50 2,924,500 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 20.80 20.40 5,200 0 0 0
VTS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VTV
4.6
4.6
4.50 4.60 4.50 4,100 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
17.3
17.3
16.40 17.40 16.40 456,400 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
11
10 11 10 300 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 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
256
256
256 256 256 0 0 0 0
WSB
51.4
51.4
51.40 51.40 51.40 0 0 0 0
WSS
4.9
4.9
4.80 4.90 4.80 1,600 0 0 0
WTC
11.4
11.4
11.40 11.40 11.40 1,300 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
15
15
15 15 15 1,100 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
XMC
6.8
6.8
6.90 6.90 6.80 2,500 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 0 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
11.5
11.5
11.75 11.75 11.50 300 0 0 0
YEG
9.3
9.3
9.16 9.35 9.11 1,612,500 0 0 0
YTC
46.2
46.2
46.20 46.20 46.20 0 0 0 0
^HASTC
231.8
231.8
231.52 232.33 230.52 41,799,881 0 0 0
^UPCOM
92.5
92.5
92.45 92.53 91.95 29,451,655 0 0 0
^VN30
1,352.0
1,352.0
1,340.56 1,352.52 1,338.93 304,787,800 0 0 0
^VNINDEX
1,281.9
1,281.9
1,273.96 1,283.01 1,273.04 643,343,758 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |