DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/08/2025

NGÀY: [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 01/08 ]    (2025) 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 18/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.90 36.90 36.90 100 0 0 0
AAA
8.5
8.5
8.45 8.52 8.36 3,928,100 0 0 0
AAH
4.3
4.3
4.50 4.50 4.20 3,628,400 0 0 0
AAM
7.4
7.4
7.43 7.43 7.30 4,100 0 0 0
AAS
15.1
15.1
14.30 15.90 14.30 730,100 0 0 0
AAT
3.4
3.4
3.36 3.40 3.36 138,500 0 0 0
AAV
6.5
6.5
6.50 6.60 6.40 604,400 0 0 0
ABB
13
13
13.20 13.30 12.80 9,693,800 0 0 0
ABC
10.6
10.6
10.60 10.80 10.60 41,700 0 0 0
ABI
24.8
24.8
24.75 25 24.75 91,000 0 0 0
ABR
11.9
11.9
11.72 11.85 11.72 1,500 0 0 0
ABS
3.9
3.9
3.90 3.90 3.80 174,700 0 0 0
ABT
63
63
62.90 63 62.50 7,500 0 0 0
ABW
11.7
11.7
11.70 11.80 11.50 480,800 0 0 0
ACB
27.1
27.1
26.80 27.50 26.35 28,477,800 0 0 0
ACC
14
14
13.95 14 13.90 9,600 0 0 0
ACE
41.1
41.1
41.50 41.50 40.10 5,300 0 0 0
ACL
12.1
12.1
12.20 12.40 12 38,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
63.6
63.6
64.40 64.40 63.50 756,000 0 0 0
ADC
19.3
19.3
19 19.30 19 1,100 0 0 0
ADG
10
10
10.10 10.10 9.85 7,400 0 0 0
ADS
9
9
9.05 9.10 8.98 214,600 0 0 0
AFX
9.8
9.8
10.10 10.10 9.60 118,900 0 0 0
AG1
12.6
12.6
12.50 12.60 12.50 2,100 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20.3
20.3
20.70 20.70 20 1,267,900 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
40.9
40.9
39.99 40.94 39.99 2,000 0 0 0
AGR
18.7
18.7
18.25 18.70 17.85 2,795,000 0 0 0
AGX
167.9
167.9
167.90 167.90 167.90 100 0 0 0
AIC
10.9
10.9
11 11 10.90 300 0 0 0
AIG
45
45
45.70 45.70 45 23,100 0 0 0
ALT
12.7
12.7
11.65 12.70 11.65 15,200 0 0 0
ALV
10.3
10.3
9.35 10.29 9.35 508,500 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
9
9
9.30 9.30 9 200 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
AMS
7.8
7.8
7.80 7.80 7.60 25,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.8
27.8
27.70 27.90 27.30 60,200 0 0 0
ANV
26.7
26.7
26.13 27.31 25.83 4,462,800 0 0 0
APF
44
44
44.10 44.10 44 10,200 0 0 0
APG
11.8
11.8
11.75 11.85 11.70 423,500 0 0 0
APH
7.1
7.1
7.18 7.23 7.09 588,400 0 0 0
API
9.1
9.1
9.40 9.50 9 2,363,600 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.6
5.6
5.70 5.70 5.50 36,400 0 0 0
APS
11.2
11.2
11.80 12 11.20 3,433,100 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.1
17.1
17 17.10 17 9,300 0 0 0
ASM
7.9
7.9
7.91 8.03 7.86 2,421,200 0 0 0
ASP
5.0
5.0
5.04 5.04 4.99 88,200 0 0 0
AST
66.0
66.0
64.92 66.76 64.92 14,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
14.6
14.6
14.60 14.60 14.60 700 0 0 0
AVC
54.8
54.8
54.70 54.80 54.70 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.4
14.4
14.50 14.60 14.30 47,200 0 0 0
BAB
15
15
15.50 15.50 14.80 32,100 0 0 0
BAF
35.6
35.6
35.10 35.85 34.95 4,815,600 0 0 0
BAL
8.1
8.1
8.06 8.06 8.06 2,100 0 0 0
BAX
37.7
37.7
37.50 37.70 37.50 5,400 0 0 0
BBC
83.5
83.5
83.95 83.95 83.46 800 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBT
13.3
13.3
13.29 13.29 13.29 0 0 0 0
BCA
10.5
10.5
10.70 10.80 10.50 5,800 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.3
9.3
9 9.40 9 185,700 0 0 0
BCE
11.3
11.3
11.28 11.62 11.23 136,900 0 0 0
BCF
38.4
38.4
37.50 38.50 37.50 4,900 0 0 0
BCG
3.8
3.8
3.80 3.82 3.76 7,722,300 0 0 0
BCM
70
70
70.10 70.50 69.40 382,600 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
2
2
2 2 2 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.1
37.1
37.10 37.10 36.60 2,300 0 0 0
BDT
8.3
8.3
8.20 8.30 8.20 31,300 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
47.5
47.5
48 49.50 47 1,962,500 0 0 0
BGE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.4
24.4
24.42 24.52 24.42 4,600 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.8
33.8
34 34.30 33.80 13,600 0 0 0
BHP
7.2
7.2
7 7.20 7 36,300 0 0 0
BIC
31.6
31.6
32.10 32.21 31.20 526,200 0 0 0
BID
40.4
40.4
40.60 40.85 40.15 7,511,900 0 0 0
BIG
5.1
5.1
5.30 5.40 5.10 115,700 0 0 0
BIO
13
13
13.90 13.90 13 200 0 0 0
BKC
31
31
30.50 31.50 30.30 21,200 0 0 0
BKG
3.0
3.0
3.04 3.07 2.99 120,800 0 0 0
BLI
9.4
9.4
9.50 9.50 9.10 15,800 0 0 0
BLN
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BLT
29.2
29.2
30.20 30.20 29.20 600 0 0 0
BMC
17.8
17.8
17.70 18.05 17.65 96,500 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
20.5
20.5
19.38 20.53 19.21 1,627,500 0 0 0
BMJ
11
11
10.50 11.30 10.20 800 0 0 0
BMK
15.8
15.8
16.95 16.95 15.68 5,300 0 0 0
BMP
130.7
130.7
130.15 131.50 129.96 84,500 0 0 0
BMS
13.9
13.9
13.70 13.90 13.50 447,400 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.7
7.7
7.60 7.70 7.60 234,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
11.8
11.8
11.14 11.82 11.14 2,900 0 0 0
BQB
4.5
4.5
4.40 4.50 4.40 2,400 0 0 0
BRC
13.2
13.2
13.30 13.30 13 3,900 0 0 0
BRR
18.4
18.4
18.40 18.40 18.30 7,400 0 0 0
BRS
28.8
28.8
25.10 28.80 25.10 4,300 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BSG
18
18
18 18 18 300 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
50.4
50.4
51 51.10 49.80 1,208,800 0 0 0
BSL
10.1
10.1
10.40 10.40 10.10 200 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
20
20
20 20 19.88 11,908,600 0 0 0
BST
9.3
9.3
8.50 9.30 8.50 7,200 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 0 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
34.7
34.7
33.98 36.36 33.85 98,100 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 3,900 0 0 0
BTP
11.0
11.0
11.02 11.07 10.98 48,700 0 0 0
BTS
5.4
5.4
5.50 5.60 5.40 71,600 0 0 0
BTT
44.6
44.6
44.50 44.60 42.66 4,000 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 600 0 0 0
BTV
10.2
10.2
10 10.20 10 300 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
14.9
14.9
15.20 15.20 14.70 5,829,800 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
61.6
61.6
61.32 64.27 58.67 1,702,200 0 0 0
BVL
20.2
20.2
19.90 20.50 19.90 24,300 0 0 0
BVN
14.6
14.6
18.40 18.40 14.50 3,900 0 0 0
BVS
40.9
40.9
40.52 41.30 39.64 1,001,600 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
48.9
48.9
49.50 49.80 48.85 282,300 0 0 0
BWS
33.1
33.1
33.13 33.13 33.13 11,000 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.8
17.8
17.95 17.95 17.35 2,100 0 0 0
C47
9.7
9.7
9.65 9.76 9.55 274,900 0 0 0
C4G
10.4
10.4
9.50 10.50 9.50 6,467,500 0 0 0
C69
10.4
10.4
10.40 10.40 10 436,000 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 3,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 1,100 0 0 0
CAN
36
36
36 36 36 0 0 0 0
CAP
38.2
38.2
38.20 38.30 38.10 54,800 0 0 0
CAT
17.6
17.6
17.80 17.80 17.53 45,700 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
29.2
29.2
28.97 29.25 28.97 10,500 0 0 0
CC1
29.8
29.8
29 29.80 28.50 4,200 0 0 0
CCA
14.5
14.5
14.49 14.77 14.49 1,100 0 0 0
CCC
16.1
16.1
16.40 16.40 16.05 1,600 0 0 0
CCI
24
24
24 24 24 1,000 0 0 0
CCL
7.5
7.5
7.50 7.61 7.44 365,100 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
23.8
23.8
23.80 23.80 23.80 500 0 0 0
CCR
13.2
13.2
13.10 13.20 12.80 2,300 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
16.5
16.5
15.67 16.46 15.67 540,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CDN
32.2
32.2
32.80 33.20 32.10 43,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 10.60 9.80 16,800 0 0 0
CDR
7.6
7.6
7.71 7.71 7.44 25,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26.6
26.6
26.30 27.10 25.50 29,120,100 0 0 0
CET
5
5
5.10 5.20 4.70 21,700 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CFV
23.5
23.5
23.20 23.50 23.20 300 0 0 0
CGV
3.5
3.5
3.40 3.50 3.40 13,500 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CHP
32.9
32.9
32.90 32.90 32.80 70,200 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CIA
10
10
9.90 10 9.90 8,700 0 0 0
CID
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CIG
8.8
8.8
8.65 8.88 8.65 36,200 0 0 0
CII
24.0
24.0
24.47 25.06 23.49 29,441,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
58.6
58.6
58.14 59.09 58.14 8,200 0 0 0
CKD
22.8
22.8
22.75 22.84 22.75 300 0 0 0
CKG
15.2
15.2
15.25 15.30 15 426,400 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 9,400 0 0 0
CLC
50.1
50.1
50.20 50.80 50 20,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.40 21.40 21.20 7,800 0 0 0
CLL
32.4
32.4
32.27 32.50 32.22 14,700 0 0 0
CLM
70.2
70.2
70.20 70.20 70.20 1,000 0 0 0
CLW
47.9
47.9
47.88 47.88 47.88 100 0 0 0
CLX
16.7
16.7
16.70 16.80 16.60 53,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23
23
22.70 23 22.70 3,700 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
42.8
42.8
44.30 44.30 42.80 2,139,700 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.3
17.3
17.50 17.50 15.10 1,400 0 0 0
CMN
65
65
65 65 65 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.2
9.2
9.40 9.50 9.20 129,100 0 0 0
CMT
14.5
14.5
14.30 14.50 14.30 1,200 0 0 0
CMV
8
8
8 8 8 300 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.6
7.6
7.49 7.60 7.48 296,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.4
34.4
34.33 34.42 34.33 3,900 0 0 0
CNG
27.8
27.8
27.42 27.90 27.42 20,700 0 0 0
CNN
58.7
58.7
58.70 58.70 58.70 100 0 0 0
CNT
9.7
9.7
9.50 9.70 9.50 4,500 0 0 0
COM
32.6
32.6
32.60 32.60 32.60 200 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
31.1
31.1
31.50 31.60 31.10 13,300 0 0 0
CQT
8.4
8.4
8.90 8.90 8.30 9,500 0 0 0
CRC
11.6
11.6
11.30 11.65 10.85 2,197,900 0 0 0
CRE
11.3
11.3
10.60 11.30 10.30 3,038,400 0 0 0
CSC
23.6
23.6
23.10 23.70 22.80 61,300 0 0 0
CSI
29.7
29.7
29.40 30 29.10 8,600 0 0 0
CSM
13.9
13.9
13.90 14.10 13.75 762,800 0 0 0
CSV
35.8
35.8
35.75 36.60 35.40 1,253,500 0 0 0
CT3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CT6
8
8
8 8 8 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.9
16.9
17.33 17.33 16.93 700 0 0 0
CTD
80.9
80.9
81 83 80.70 662,600 0 0 0
CTF
20.7
20.7
20.39 20.73 20.20 415,500 0 0 0
CTG
48.1
48.1
48.66 49.00 47.81 12,393,300 0 0 0
CTI
27.3
27.3
27.10 27.90 27 2,255,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19
19
20.10 20.10 18.30 134,600 0 0 0
CTR
89.5
89.5
89.69 90.38 88.81 602,600 0 0 0
CTS
41.9
41.9
43.20 43.20 41.75 4,762,700 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28
28
28 28 28 100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
CX8
9.9
9.9
9.80 9.90 9.80 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.6
9.6
9.02 9.73 9.02 5,400 0 0 0
D2D
38.3
38.3
38.10 38.40 38 92,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.9
18.9
18.90 18.90 18.90 2,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.9
3.9
3.76 4 3.76 425,200 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 0 0 0 0
DAT
7.7
7.7
7.73 7.73 7.73 300 0 0 0
DBC
29.5
29.5
30.35 30.35 29.35 12,576,500 0 0 0
DBD
54.7
54.7
54.80 54.80 54.20 52,400 0 0 0
DBM
26.7
26.7
26.65 26.84 26.65 1,800 0 0 0
DBT
11.7
11.7
11.68 11.68 11.68 3,500 0 0 0
DC1
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
13
13
13.15 13.15 12.80 2,097,000 0 0 0
DCF
38.4
38.4
34.20 38.40 34.10 2,000 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22
22
22 22.30 21.60 325,300 0 0 0
DCM
43.4
43.4
41 43.85 40.50 11,605,200 0 0 0
DCR
4.4
4.4
3.90 4.40 3.90 200 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
11.1
11.1
11.10 11.10 10.60 176,700 0 0 0
DDG
2.9
2.9
2.80 3 2.80 995,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.6
6.6
6.60 6.60 6.60 5,200 0 0 0
DDV
33.3
33.3
33 33.80 32.30 1,352,100 0 0 0
DFC
27
27
27 27 26.70 500 0 0 0
DFF
1.7
1.7
1.50 1.70 1.50 2,654,200 0 0 0
DGC
103.4
103.4
103.60 105.10 102.50 2,385,000 0 0 0
DGT
5.2
5.2
5.30 5.30 5.10 359,100 0 0 0
DGW
44.6
44.6
45.35 46 44.60 2,831,700 0 0 0
DHA
49.2
49.2
48.71 49.58 48.71 70,300 0 0 0
DHB
9.1
9.1
9 9.10 9 11,900 0 0 0
DHC
31.1
31.1
30.31 31.52 30.31 367,900 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
102.5
102.5
102.30 102.50 101.10 16,300 0 0 0
DHM
6.7
6.7
6.66 6.66 6.50 23,100 0 0 0
DHN
33.9
33.9
33.90 33.90 33.90 300 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
78.4
78.4
78.73 79 77.73 11,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.40 4.60 4.20 25,000 0 0 0
DIG
21.5
21.5
21.26 22.09 20.71 32,933,200 0 0 0
DIH
15.5
15.5
15.49 15.49 14.94 3,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7
7
7.10 7.10 6.90 1,280,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.2
3.2
3.17 3.20 3 7,273,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.1
61.1
61.07 61.07 60.88 1,500 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
24.3
24.3
24.27 24.27 24.27 1,000 0 0 0
DNC
54.0
54.0
53.98 53.98 53.98 800 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 200 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 1,800 0 0 0
DNH
55.6
55.6
55.60 55.60 55.60 400 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 800 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.3
33.3
33.20 33.30 33.20 600 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DP1
36.0
36.0
36.03 36.03 36.03 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.5
52.5
52.30 52.70 51.20 41,200 0 0 0
DPG
48.2
48.2
46.75 48.55 45.70 3,723,500 0 0 0
DPH
57.5
57.5
57.50 57.50 57.50 1,200 0 0 0
DPM
28.7
28.7
28.10 29.80 28 8,891,000 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
40.3
40.3
39.61 40.51 39.56 790,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12.20 12.20 11.95 19,200 0 0 0
DRC
17.6
17.6
17.65 17.80 17.50 547,900 0 0 0
DRG
9.1
9.1
8.90 9.10 8.80 4,800 0 0 0
DRH
3.4
3.4
3.38 3.43 3.32 1,161,100 0 0 0
DRI
12.6
12.6
12.60 12.80 12.50 660,700 0 0 0
DRL
55.2
55.2
54.61 55.19 54.61 8,800 0 0 0
DS3
5.8
5.8
6.40 6.40 5.80 1,200 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
27.2
27.2
25.60 27.20 25.60 4,877,700 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
45.5
45.5
45.55 45.55 45.05 9,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.2
8.2
8.20 8.30 8.10 15,800 0 0 0
DTA
5.0
5.0
5.01 5.01 4.85 55,300 0 0 0
DTD
22.7
22.7
22.30 23.10 22 924,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
3.3
3.3
3 3.30 3 631,700 0 0 0
DTK
12.4
12.4
11.60 12.70 11.40 6,500 0 0 0
DTL
11.7
11.7
11.40 11.70 11.40 3,100 0 0 0
DTP
83.2
83.2
82.55 84.52 82.55 2,600 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.1
7.1
7.18 7.18 7 345,100 0 0 0
DVN
21.7
21.7
21.89 21.89 21.50 18,600 0 0 0
DVP
73.5
73.5
73.79 73.89 73.20 8,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.2
12.2
14.19 14.29 12.21 2,300 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.2
21.2
21.05 21.40 20.30 33,100,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.4
11.4
11.60 11.60 11.30 273,600 0 0 0
DXS
12.9
12.9
12.35 13 12.05 6,342,600 0 0 0
DXV
4.1
4.1
4.10 4.10 3.90 4,000 0 0 0
E12
6.5
6.5
6.60 6.60 6.50 1,800 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
ECO
20.8
20.8
21.68 21.68 19.77 21,600 0 0 0
EFI
2.7
2.7
2.70 2.70 2.70 300 0 0 0
EIB
30.5
30.5
30.50 31.50 30 23,964,100 0 0 0
EIC
23
23
23 23 23 0 0 0 0
EID
26.6
26.6
26.50 26.60 26.30 3,200 0 0 0
EIN
3.6
3.6
3.20 3.60 3.20 4,700 0 0 0
ELC
21.7
21.7
22.05 22.05 21.52 1,223,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.2
24.2
24.30 24.30 24.20 2,600 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EVE
11.3
11.3
11.35 11.45 11.15 36,300 0 0 0
EVF
15.8
15.8
15.20 15.75 15.05 30,425,700 0 0 0
EVG
11
11
10.80 11.30 10.80 3,526,900 0 0 0
EVS
8.6
8.6
8 8.60 7.90 2,251,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.14 4.25 4.14 192,600 0 0 0
FCN
19.7
19.7
19.50 20 19.20 7,258,600 0 0 0
FCS
7
7
7 7 7 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
34.2
34.2
36.64 36.64 34.20 1,600 0 0 0
FIC
13
13
13 13 12.90 5,200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.0
9.0
8.90 9.09 8.90 252,400 0 0 0
FIT
5.2
5.2
5.19 5.20 5.10 1,528,200 0 0 0
FMC
38.1
38.1
38.35 38.45 38.05 121,200 0 0 0
FOC
65.7
65.7
66.10 66.10 65.50 17,200 0 0 0
FOX
68.3
68.3
70 70.30 67.90 250,400 0 0 0
FPT
100.5
100.5
101.40 103 100 11,392,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
138.3
138.3
142.10 142.10 138.20 360,400 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
40.6
40.6
41.20 41.60 40.55 5,162,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
11.8
11.8
11.18 11.94 11.08 1,959,200 0 0 0
GAS
65.9
65.9
66.93 66.93 65.51 1,175,100 0 0 0
GCB
16
16
17 18.90 16 10,300 0 0 0
GCF
32.7
32.7
32.73 32.73 32.73 0 0 0 0
GDA
18.5
18.5
18.15 18.85 18.08 582,300 0 0 0
GDT
20.9
20.9
20.70 20.90 20.70 14,200 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
17.0
17.0
16.70 17.25 16.70 1,526,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.1
55.1
56.12 57.59 54.94 17,310,600 0 0 0
GGG
6
6
6 6 6 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.56 28.56 28.38 24,400 0 0 0
GIC
16.4
16.4
15.50 16.40 15.50 12,100 0 0 0
GIL
19.1
19.1
19 19.60 18.95 750,300 0 0 0
GKM
6
6
5.80 6 5.60 2,025,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.3
20.3
20.30 21.20 20.30 300 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
63.3
63.3
59.90 63.30 59.20 6,959,100 0 0 0
GMH
8.4
8.4
8.40 8.40 8.40 8,100 0 0 0
GMX
16.8
16.8
16.90 16.90 16.80 4,500 0 0 0
GND
30
30
30 30 30 0 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 41,300 0 0 0
GSM
29.0
29.0
29.21 29.21 28.93 24,800 0 0 0
GSP
11.8
11.8
11.85 11.90 11.75 51,100 0 0 0
GTA
10.0
10.0
9.52 9.99 9.52 1,800 0 0 0
GTD
14.9
14.9
14.90 14.90 14.90 600 0 0 0
GTS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.3
31.3
30.96 31.75 30.86 4,974,300 0 0 0
GVT
63.2
63.2
63.20 63.20 63.20 0 0 0 0
H11
6
6
6 6 6 2,000 0 0 0
HAC
11.8
11.8
11.70 12.30 11.60 500 0 0 0
HAD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
16.7
16.7
16.05 16.70 15.85 18,657,200 0 0 0
HAH
64.4
64.4
62.40 65 62.20 4,398,100 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10
10
10 10 9.10 4,500 0 0 0
HAP
6.5
6.5
6.63 6.63 6.45 198,600 0 0 0
HAR
4.9
4.9
4.94 4.95 4.76 1,069,600 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
40.7
40.7
38.35 40.69 38.07 1,600 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 11,500 0 0 0
HAX
14.1
14.1
14.20 14.20 13.80 2,538,900 0 0 0
HBC
8.4
8.4
8.20 8.40 8 4,502,900 0 0 0
HBD
17
17
17 17 17 100 0 0 0
HBH
5.5
5.5
5.49 5.49 5.49 0 0 0 0
HBS
7.9
7.9
7.50 8 7.40 234,500 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCC
23.2
23.2
23.44 23.44 23.07 4,600 0 0 0
HCD
7.8
7.8
7.70 7.97 7.68 164,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.6
28.6
29.25 29.45 28.30 15,847,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.5
17.5
17.50 17.50 17.50 500 0 0 0
HD6
14.5
14.5
13.80 14.70 13.50 130,200 0 0 0
HD8
6.8
6.8
7.04 7.04 6.75 11,000 0 0 0
HDA
6.1
6.1
6.20 6.20 5.90 29,000 0 0 0
HDB
30.5
30.5
31.20 31.20 30 23,448,300 0 0 0
HDC
32.9
32.9
32.32 33.04 31.43 7,016,600 0 0 0
HDG
34.0
34.0
31.85 33.95 31.20 13,310,900 0 0 0
HDM
35.2
35.2
34.90 35.50 34.90 2,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 200 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HEP
16
16
16 16 15.90 1,600 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
303.1
303.1
307.82 307.82 302.57 5,500 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
108
108
108 108 108 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.1
9.1
9 9.17 9 65,500 0 0 0
HHS
17.4
17.4
17.30 17.50 16.55 7,802,800 0 0 0
HHV
15.8
15.8
15.15 15.75 15.10 30,827,400 0 0 0
HID
3.0
3.0
2.95 3 2.95 29,800 0 0 0
HIG
13
13
13 13 13 0 0 0 0
HII
4.7
4.7
4.75 4.75 4.67 171,000 0 0 0
HIO
7.2
7.2
7.20 7.20 7.10 44,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.4
28.4
28.98 28.98 28.39 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
353
353
353 353 353 0 0 0 0
HLC
11.4
11.4
11.30 11.40 11.20 900 0 0 0
HLD
19
19
18.80 19 18.40 62,900 0 0 0
HLO
18
18
18 18 18 0 0 0 0
HLS
15
15
15 15 15 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
11.80 11.90 11.75 11,700 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.40 9.50 9.40 300 0 0 0
HMH
18.3
18.3
18.20 18.30 18.20 5,000 0 0 0
HMR
11.8
11.8
11.80 12 11.70 27,400 0 0 0
HMS
33.0
33.0
33.78 33.88 33.00 5,500 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HND
11.9
11.9
12.00 12.59 11.90 19,600 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.5
6.5
6.60 6.60 6.40 4,389,100 0 0 0
HNI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HNM
8.2
8.2
8.21 8.21 8.12 313,900 0 0 0
HNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 54,600 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
17.0
17.0
17.21 17.21 17.02 200 0 0 0
HPG
28.4
28.4
28.30 28.80 28.20 69,044,400 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
24.9
24.9
24.90 24.90 24.90 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 200 0 0 0
HPT
28.2
28.2
29.09 29.09 27.64 7,400 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 1,500 0 0 0
HPX
5.6
5.6
5.49 5.68 5.41 4,950,100 0 0 0
HQC
4.0
4.0
3.97 4 3.90 9,004,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
31.95 32 31.95 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.8
19.8
20 20.20 19.65 12,258,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.4
13.4
12.55 13.40 12.55 1,041,100 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
HSP
14.8
14.8
14.90 14.90 14.70 2,500 0 0 0
HSV
4.3
4.3
4.20 4.40 4.10 318,900 0 0 0
HT1
17.1
17.1
16.41 17.11 16.41 3,124,200 0 0 0
HTC
27.2
27.2
27.17 27.17 27.17 100 0 0 0
HTE
4.1
4.1
4.30 4.30 4.10 22,000 0 0 0
HTG
48.4
48.4
47.05 48.90 47 77,300 0 0 0
HTI
22.9
22.9
22.60 23.20 22.60 96,200 0 0 0
HTL
24.9
24.9
23.95 25.02 23.95 1,300 0 0 0
HTM
10.7
10.7
11.20 11.20 10.70 1,500 0 0 0
HTN
13.6
13.6
13.50 13.85 13.15 2,072,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.3
13.3
12.85 13.29 12.85 32,100 0 0 0
HU1
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HU4
14.3
14.3
13.90 14.30 13.60 90,600 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HUB
17.4
17.4
17.35 17.40 17.10 38,700 0 0 0
HUG
30
30
31.40 31.40 30 3,600 0 0 0
HUT
19.5
19.5
19.60 20.30 19.20 3,717,700 0 0 0
HVA
18.9
18.9
18.50 18.90 16.60 125,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.60 13.70 13.45 260,200 0 0 0
HVN
29.7
29.7
30.40 30.40 29.60 2,876,700 0 0 0
HVT
32.6
32.6
33 33.10 32.60 35,800 0 0 0
HVX
3.1
3.1
3.05 3.07 3.05 40,200 0 0 0
HWS
14.7
14.7
14.70 14.70 14.10 134,400 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
42.0
42.0
41.99 41.99 41.79 2,000 0 0 0
ICF
3.5
3.5
3.80 3.80 3.50 12,300 0 0 0
ICG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ICN
41.6
41.6
41.37 41.66 41.37 18,800 0 0 0
ICT
13.2
13.2
13.30 13.30 13.20 16,200 0 0 0
IDC
44.1
44.1
44 45 43.40 3,707,300 0 0 0
IDI
8.7
8.7
8.52 8.86 8.52 3,150,200 0 0 0
IDJ
7.6
7.6
7.90 7.90 7.50 3,852,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.7
27.7
27.60 27.90 27.50 13,800 0 0 0
IFS
21.6
21.6
21.60 21.60 21.60 100 0 0 0
IHK
19.8
19.8
19.90 20 19.80 1,100 0 0 0
IJC
12.0
12.0
11.68 12.13 11.68 7,238,900 0 0 0
ILA
7.6
7.6
7.30 7.70 7.30 329,700 0 0 0
ILB
27.6
27.6
27.63 28.20 27.63 6,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,700 0 0 0
ILS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.9
54.9
55.10 55.60 53.80 128,100 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.3
39.3
38.20 39.33 38.20 1,700 0 0 0
IPA
25.6
25.6
24.20 25.60 24 537,000 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.6
25.6
25.58 25.58 25.58 2,000 0 0 0
IST
35.7
35.7
35.67 35.67 35.67 200 0 0 0
ITC
17.5
17.5
17.15 17.45 16.95 644,100 0 0 0
ITD
13.7
13.7
13.50 13.65 13.50 97,200 0 0 0
ITQ
3.1
3.1
3.10 3.20 3 209,000 0 0 0
ITS
4.8
4.8
4.90 4.90 4.80 23,500 0 0 0
IVS
11.6
11.6
11.50 12.20 11.30 1,668,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.7
5.7
5.80 5.80 5.68 390,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
35.1
35.1
32.80 35.05 32.65 11,213,600 0 0 0
KCB
12.8
12.8
13.30 13.30 12.70 34,900 0 0 0
KDC
54.8
54.8
54.80 54.80 54.30 377,700 0 0 0
KDH
37
37
35.40 37.40 35.05 9,990,700 0 0 0
KDM
14.6
14.6
14.60 14.60 14.30 9,000 0 0 0
KGM
5.6
5.6
5.80 5.80 5.60 13,000 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
KHG
7.1
7.1
6.97 7.10 6.89 8,535,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.25 12.50 12.25 30,700 0 0 0
KHS
21.9
21.9
21.70 22 21.20 107,800 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 4,300 0 0 0
KKC
7.9
7.9
8.50 8.50 7.90 300 0 0 0
KLB
14.4
14.4
14.56 15 14.25 371,900 0 0 0
KMR
3.2
3.2
3.18 3.20 3.18 19,800 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 330,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.4
20.4
19.95 20.90 19.95 4,332,800 0 0 0
KSD
5.9
5.9
5.70 5.90 5.70 1,100 0 0 0
KSF
75
75
71.50 78 71.20 24,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.30 2.30 2.10 180,100 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KTS
43.8
43.8
43.80 43.80 43.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
24.4
24.4
24.40 24.40 24.40 0 0 0 0
L12
4.5
4.5
4.40 4.50 4.10 9,000 0 0 0
L14
37
37
36.50 37.40 35.70 523,800 0 0 0
L18
30.7
30.7
29.20 30.70 29.20 134,100 0 0 0
L40
26.8
26.8
24.27 26.75 21.98 139,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
7.9
7.9
7.90 7.90 7.90 3,500 0 0 0
LAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
LAI
16.7
16.7
16.80 17.10 16.70 35,700 0 0 0
LAS
20.1
20.1
19.90 20.60 19.80 1,016,600 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
28
28
28.50 28.50 28 1,000 0 0 0
LBM
39.0
39.0
39 39.90 38.50 61,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.8
11.8
11.68 11.78 11.68 4,692,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.2
5.2
5.04 5.23 4.99 5,640,300 0 0 0
LDP
10.6
10.6
10.80 10.80 10.60 23,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
LG9
6.5
6.5
6.60 6.60 6.50 200 0 0 0
LGC
55.6
55.6
55.65 55.65 55.65 0 0 0 0
LGL
4.4
4.4
4.35 4.41 4.32 163,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
102.2
102.2
104.30 106 102 42,700 0 0 0
LHG
33
33
32.90 33.20 32.70 301,100 0 0 0
LIC
32.5
32.5
31.70 33 31 18,000 0 0 0
LIG
5.4
5.4
5.80 5.80 5.30 2,378,200 0 0 0
LIX
37.0
37.0
36.05 37.45 36.05 120,500 0 0 0
LKW
35
35
35.50 35.50 35 3,100 0 0 0
LLM
15.8
15.8
17.52 17.52 15.76 800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.8
12.8
13.30 13.30 12.75 2,000 0 0 0
LMC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
40.1
40.1
39.20 40.30 38.95 4,075,200 0 0 0
LPT
6.4
6.4
6.29 6.64 6.29 7,300 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
20.2
20.2
20.80 20.80 20 54,600 0 0 0
LSS
10.2
10.2
10.10 10.25 10.05 701,500 0 0 0
LTC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
LTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
M10
21.5
21.5
21.50 21.70 21.50 7,000 0 0 0
MA1
33.8
33.8
33.80 33.80 33.80 300 0 0 0
MAC
15.7
15.7
15.34 15.66 15.34 3,200 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 100 0 0 0
MBB
27.8
27.8
28.55 28.60 27.65 51,031,700 0 0 0
MBG
4.4
4.4
4.30 4.50 4.30 639,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
38.6
38.6
38.61 39.22 37.20 7,607,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 17,800 0 0 0
MCH
113
113
113.10 117 111 700,200 0 0 0
MCM
28.2
28.2
28.10 28.34 28.10 30,600 0 0 0
MCO
8.2
8.2
8.30 8.30 8.10 17,000 0 0 0
MCP
30.1
30.1
30.10 30.10 29.50 15,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.7
10.7
10.50 10.70 10.40 13,900 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 400 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.2
42.2
42.51 43.07 42.23 69,400 0 0 0
MGC
15.5
15.5
15.50 15.80 15.10 30,800 0 0 0
MGG
24.1
24.1
24.10 24.10 24.10 200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29.3
29.3
29.30 29.30 29.30 2,600 0 0 0
MHC
14.2
14.2
14.15 14.15 14.15 189,300 0 0 0
MIC
19.8
19.8
19 20.60 19 22,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.7
18.7
18.37 19.06 18.18 891,900 0 0 0
MKP
25.6
25.6
25.50 25.70 25.50 4,200 0 0 0
MKV
9.7
9.7
9.80 9.80 9.70 3,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25
25
25.10 25.40 24.70 49,500 0 0 0
MML
42
42
42.20 43 41.50 402,200 0 0 0
MNB
28.9
28.9
28.60 28.90 28.60 1,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.70 16 15.70 262,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
19.7
19.7
18.38 19.66 18.38 4,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.0
13.0
13.33 13.33 12.88 20,457,900 0 0 0
MSH
37.0
37.0
37.50 37.55 36.95 612,100 0 0 0
MSN
83.9
83.9
83.10 84.40 83 8,972,500 0 0 0
MSR
20
20
20.30 20.70 19.50 3,456,900 0 0 0
MST
6.2
6.2
6.09 6.18 5.91 3,635,100 0 0 0
MTA
15.8
15.8
16.50 16.50 15.60 30,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
MTS
9.5
9.5
9 9.50 9 1,500 0 0 0
MTV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18
18
18 18 17.60 8,900 0 0 0
MVC
15.1
15.1
14.70 16 14.70 125,300 0 0 0
MVN
58.4
58.4
58.10 59.80 58 4,400 0 0 0
MWG
70
70
70.60 71 69.20 8,199,100 0 0 0
MZG
13.7
13.7
13.04 14.20 13.04 1,128,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.2
26.2
26.09 26.36 26.05 740,200 0 0 0
NAG
15.4
15.4
14.90 15.40 14.80 1,964,800 0 0 0
NAP
14
14
14.50 14.50 14 500 0 0 0
NAS
37
37
38.20 38.20 37 2,800 0 0 0
NAU
9
9
9 9 9 200 0 0 0
NAV
18.4
18.4
19.14 19.14 18.37 5,600 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.3
24.3
24.95 24.95 23.50 1,354,100 0 0 0
NBC
9.9
9.9
9.90 9.90 9.60 95,200 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 1,200 0 0 0
NBP
10.5
10.5
10.20 10.50 10.20 1,500 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 100 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
NCG
11.5
11.5
11.70 11.70 11 96,600 0 0 0
NCS
37.8
37.8
37.80 37.80 37.80 0 0 0 0
NCT
102.3
102.3
101.79 102.35 101.61 13,500 0 0 0
ND2
37.9
37.9
36.19 38.44 36.19 19,000 0 0 0
NDC
117
117
117.10 117.10 117 1,300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.9
12.9
12 12.90 11.90 2,520,000 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.9
4.9
5 5.10 4.80 1,100 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
5.90 6 5.90 49,400 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 169,900 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.4
71.4
70.94 71.40 70.94 700 0 0 0
NFC
55.2
55.2
56 56.60 55.20 8,500 0 0 0
NGC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
NHA
23.5
23.5
22.33 23.51 21.51 2,496,100 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
12.8
12.8
12.85 12.90 12.65 249,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
14.09 14.09 13.82 3,100 0 0 0
NKG
17.2
17.2
17.30 17.60 17.05 19,685,400 0 0 0
NLG
41.1
41.1
40.91 41.97 40.04 5,381,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
43.7
43.7
44 44.50 43 28,200 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.4
7.4
7.25 7.43 7.25 100,500 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NRC
5.8
5.8
5.90 5.90 5.70 660,700 0 0 0
NS2
38
38
30.50 39 30.50 16,900 0 0 0
NSC
79.5
79.5
79.80 79.80 79.20 2,100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
5.1
5.1
4.80 5.10 4.80 484,400 0 0 0
NSL
18
18
18 18 18 1,200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.0
12.0
12.12 12.12 12.03 2,100 0 0 0
NT2
21.5
21.5
21.00 21.68 21.00 2,024,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
168.5
168.5
165.96 169.72 165.96 100,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.3
51.3
51.09 51.29 51.09 3,900 0 0 0
NTL
21.4
21.4
21.30 21.60 20.70 3,198,600 0 0 0
NTP
63.8
63.8
63.20 64.20 63.20 133,800 0 0 0
NTT
9
9
9 9 9 200 0 0 0
NTW
17.9
17.9
17.90 17.90 17.90 10,100 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
16.9
16.9
16.90 17 16.60 858,000 0 0 0
NVL
18
18
17.85 18.30 17.60 36,365,300 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.8
8.8
8.90 8.90 8.30 5,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.70 3.50 9,200 0 0 0
OCB
12.8
12.8
13 13.05 12.65 7,825,600 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 88,300 0 0 0
ODE
45.3
45.3
45.10 45.30 45 19,100 0 0 0
OGC
4.6
4.6
4.62 4.70 4.58 1,156,700 0 0 0
OIL
12.5
12.5
12.54 12.84 12.54 2,180,900 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 1,900 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
23.85 23.85 22.65 1,300 0 0 0
ORS
13.8
13.8
13.70 14.10 13.65 8,653,600 0 0 0
PAC
28.4
28.4
29 29.85 28.35 810,500 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.3
33.3
32.91 33.75 32.71 1,163,600 0 0 0
PAP
26.5
26.5
26.70 26.70 26.50 13,200 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 417,700 0 0 0
PAT
92.8
92.8
93.10 93.40 92.50 12,300 0 0 0
PBC
6.8
6.8
6.80 6.90 6.70 46,700 0 0 0
PBP
12.2
12.2
12.17 12.26 12.17 2,800 0 0 0
PBT
15.8
15.8
13.70 15.80 13.70 1,900 0 0 0
PC1
26.4
26.4
25.17 26.43 24.91 14,104,400 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21.7
21.7
22.30 22.39 21.67 8,300 0 0 0
PCF
6
6
6.10 6.10 6 10,400 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.2
18.2
18.40 18.40 18.10 108,400 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 5,000 0 0 0
PCT
11
11
11.10 11.10 11 1,400 0 0 0
PDB
19.7
19.7
19.70 19.70 18.50 7,300 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
94
94
94 94.70 93.80 1,300 0 0 0
PDR
25.7
25.7
24 25.65 23.60 54,449,600 0 0 0
PDV
13.3
13.3
13.20 13.30 13.20 17,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
3.50 4.30 3.50 2,400 0 0 0
PEN
10.5
10.5
11 11 10.50 3,100 0 0 0
PEQ
44
44
44 44 44 1,000 0 0 0
PET
38.6
38.6
37.85 38.60 37.35 2,412,500 0 0 0
PFL
3.1
3.1
3 3.10 3 722,000 0 0 0
PGB
12.3
12.3
12.44 12.52 12.29 93,500 0 0 0
PGC
13.9
13.9
13.85 13.95 13.80 62,700 0 0 0
PGD
25.8
25.8
25.90 25.90 25.60 6,500 0 0 0
PGI
20.6
20.6
20.50 20.70 20.50 11,400 0 0 0
PGN
6
6
6.10 6.20 6 199,600 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.2
9.2
9.30 9.30 8.90 700 0 0 0
PGV
21.2
21.2
20.45 21.25 20.35 48,700 0 0 0
PHC
6.3
6.3
6.40 6.60 6.18 759,900 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
36.8
36.8
36.77 36.97 36.48 140,200 0 0 0
PHR
60.5
60.5
59.65 60.72 59.65 378,000 0 0 0
PHS
15.2
15.2
15.20 15.20 15.20 2,000 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18
18
18 18 17.80 8,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.0
12.0
12.01 12.01 12.01 0 0 0 0
PIT
6.9
6.9
6.85 6.85 6.85 600 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 220,600 0 0 0
PJC
26.2
26.2
28.70 28.70 26.20 2,600 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.1
9.1
9.08 9.10 9.08 9,200 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
30
30
29 30.30 28.80 975,000 0 0 0
PLE
36.3
36.3
36.30 36.30 36.20 1,600 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.20 5.27 5.17 19,100 0 0 0
PLX
38.8
38.8
39.20 39.35 38.45 3,223,300 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 13,400 0 0 0
PMC
102.3
102.3
100.38 102.30 100.38 400 0 0 0
PMG
7.7
7.7
7.68 7.68 7.68 100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 200 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 1,100 0 0 0
PMS
33
33
33 33 33 0 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
34.4
34.4
34.42 34.42 34.42 0 0 0 0
PNC
27.5
27.5
27.48 27.48 27.48 300 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.6
83.6
84.80 84.90 83.03 1,043,200 0 0 0
PNP
22.5
22.5
22.70 22.70 22.50 300 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.39 15.39 15.22 52,200 0 0 0
POT
20.9
20.9
19.40 20.90 19.30 55,200 0 0 0
POV
7.6
7.6
7.70 7.70 7.60 2,600 0 0 0
POW
16.4
16.4
16.20 16.55 15.90 15,966,100 0 0 0
PPC
10.7
10.7
10.67 10.77 10.63 626,500 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
26.4
26.4
26.29 26.57 25.72 16,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 2,700 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.05 15.05 14.96 4,500 0 0 0
PRE
19.8
19.8
21.50 21.50 19.80 7,400 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PRT
11.4
11.4
10.91 11.49 10.91 28,700 0 0 0
PSB
4.7
4.7
4.80 4.80 4.70 49,000 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSD
15.1
15.1
14.30 15.50 14.30 469,100 0 0 0
PSE
11.1
11.1
10.99 11.18 10.90 12,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.4
9.4
9.50 9.50 9.10 589,700 0 0 0
PSL
11.6
11.6
11.75 11.75 11.55 5,500 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.2
16.2
15.65 16.73 15.65 16,100 0 0 0
PSW
9.1
9.1
8.63 9.10 8.63 191,700 0 0 0
PTB
54.4
54.4
54.80 54.80 54 226,400 0 0 0
PTC
7.5
7.5
7.52 7.69 7.51 23,200 0 0 0
PTD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
27.4
27.4
26.90 27.50 26.90 19,400 0 0 0
PTL
3.5
3.5
3.42 3.45 3.38 129,600 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 600 0 0 0
PTS
9.5
9.5
9.50 9.50 9.30 8,200 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4 8,000 0 0 0
PV2
3.1
3.1
2.90 3.10 2.90 339,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
30.80 30.90 30.30 84,000 0 0 0
PVC
12.9
12.9
12.80 13.20 12.70 2,251,300 0 0 0
PVD
22.3
22.3
22.49 22.79 22.20 6,766,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.1
7.1
7.10 7.30 7.10 125,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.2
64.2
64.59 65.07 63.44 54,900 0 0 0
PVM
16.9
16.9
17.10 17.10 16 10,200 0 0 0
PVO
6.7
6.7
6.50 6.70 6.40 31,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
34.8
34.8
34.58 35.70 34.39 9,037,000 0 0 0
PVT
19.2
19.2
18.90 19.15 18.70 5,189,500 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PWS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
19.9
19.9
17.90 20 17.80 3,132,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
13.9
13.9
14 14.90 13.90 1,200 0 0 0
QCG
15.0
15.0
14.25 15.10 13.70 2,937,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.9
34.9
34.91 34.91 34.91 0 0 0 0
QNC
6.2
6.2
6.10 6.20 6 3,600 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 0 0 0 0
QNS
48
48
48 48.20 47.80 106,700 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
29.9
29.9
29.90 29.90 29.90 0 0 0 0
QSP
26.6
26.6
26.60 26.60 26.60 100 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
16.1
16.1
16.22 16.22 16.13 3,000 0 0 0
QTP
13.4
13.4
13.20 13.40 13.10 1,205,600 0 0 0
RAL
92.5
92.5
92.54 93.22 91.56 19,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 200 0 0 0
RCC
19.7
19.7
18 19.70 18 10,400 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
12.9
12.9
12.94 13.04 12.94 3,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66
66
66.70 66.90 66 1,020,300 0 0 0
RIC
7.5
7.5
7 7.80 7 154,900 0 0 0
RTB
29.5
29.5
29.50 29.60 29.50 5,300 0 0 0
RYG
12
12
11.90 12.10 11.80 96,100 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.1
35.1
35.10 35.20 35.10 5,300 0 0 0
S55
64
64
64 64 64 100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 500 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.9
8.9
8.10 9.05 8.10 281,000 0 0 0
SAB
47.2
47.2
47.55 47.75 47.15 962,200 0 0 0
SAC
13.9
13.9
13.90 13.90 13.60 2,000 0 0 0
SAF
51
51
51 51.80 51 10,400 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.7
9.7
9 9.68 9 4,942,600 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
38.2
38.2
38.35 38.35 37.95 27,000 0 0 0
SAV
16.1
16.1
15.60 16.20 15.60 9,700 0 0 0
SB1
7
7
7.40 7.40 6.90 49,400 0 0 0
SBA
29.6
29.6
29.50 29.60 29.50 43,800 0 0 0
SBB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SBD
7.7
7.7
7.70 7.70 7.60 50,700 0 0 0
SBG
12.8
12.8
12.80 12.85 12.65 147,400 0 0 0
SBH
40.1
40.1
39.17 40.14 39.17 3,400 0 0 0
SBL
5.6
5.6
5.80 5.80 5.60 1,400 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.9
6.9
6.90 6.90 6.70 3,296,400 0 0 0
SBT
24.9
24.9
24.95 24.95 24.65 1,159,900 0 0 0
SBV
8.3
8.3
8.30 8.30 8.16 1,000 0 0 0
SC5
16.1
16.1
16.10 16.10 16.10 100 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.6
64.6
64.50 64.70 64.30 25,100 0 0 0
SCI
9.1
9.1
9.30 9.30 9 43,500 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 45,700 0 0 0
SCL
19.2
19.2
19.41 19.41 19.16 9,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.8
9.8
10 10 9.72 10,338,200 0 0 0
SCS
60.1
60.1
60.11 60.40 60.01 214,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 4,600 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SD5
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.20 12.30 12.20 8,500 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 900 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17
17
17 17 17 100 0 0 0
SDV
28.4
28.4
28.36 28.36 28.36 4,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
41.4
41.4
41.28 41.47 39.50 4,400 0 0 0
SEB
47
47
47 47 47 0 0 0 0
SED
27.5
27.5
26.80 27.50 26.80 29,000 0 0 0
SEP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 500 0 0 0
SFG
10.7
10.7
10.70 10.70 10.60 10,100 0 0 0
SFI
26.9
26.9
27.30 27.30 26.90 5,800 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.3
14.3
14.40 14.40 14.10 22,900 0 0 0
SGC
100.8
100.8
99.28 100.76 99.08 1,500 0 0 0
SGD
27
27
27 27 27 0 0 0 0
SGH
29
29
29 29 29 0 0 0 0
SGI
12.3
12.3
12.50 12.50 12.30 600 0 0 0
SGN
64.5
64.5
65.36 65.36 64.02 40,300 0 0 0
SGP
29.5
29.5
29.60 29.70 29.10 151,100 0 0 0
SGR
30.9
30.9
30.90 31.40 30.60 215,600 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.8
18.8
18.15 18.90 18.15 168,500 0 0 0
SHA
4.2
4.2
4.10 4.21 4.10 70,300 0 0 0
SHB
18.9
18.9
19.30 19.45 18.80 103,905,200 0 0 0
SHC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SHE
7.2
7.2
7.30 7.40 7.20 12,000 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.7
14.7
14.55 14.70 14.35 208,500 0 0 0
SHN
6.2
6.2
6 6.30 6 379,100 0 0 0
SHP
35.4
35.4
35.26 35.40 35.26 12,400 0 0 0
SHS
25.3
25.3
25.50 25.80 24.60 34,903,900 0 0 0
SID
19.8
19.8
19.80 19.80 19.80 300 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SIV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
SJ1
11.7
11.7
12 12.10 11.70 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.91 13.91 13.55 132,800 0 0 0
SJE
25.3
25.3
23.20 25.30 23.20 258,200 0 0 0
SJG
19.4
19.4
19.04 19.89 19.04 1,200 0 0 0
SJM
5.4
5.4
5.50 5.70 5.40 6,900 0 0 0
SJS
68
68
69.50 71 68 91,700 0 0 0
SKG
11.4
11.4
11.30 11.40 11.25 370,200 0 0 0
SKH
25.4
25.4
25.60 25.60 25.40 17,400 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.4
29.4
29.40 29.40 29.40 800 0 0 0
SLS
176.3
176.3
176.29 176.29 175.28 900 0 0 0
SMA
9.2
9.2
9.16 9.16 9.16 0 0 0 0
SMB
38.2
38.2
38.38 38.43 37.86 30,400 0 0 0
SMC
12.6
12.6
12.90 12.90 12.50 438,000 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SMT
13.5
13.5
13.40 14.50 12.10 18,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
37.4
37.4
35.51 40.14 35.41 19,000 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11
11
11 11.15 11 5,300 0 0 0
SPV
18.4
18.4
19.90 20 18.40 500 0 0 0
SQC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 13,300 0 0 0
SRC
28
28
28 28 28 1,300 0 0 0
SRF
8.5
8.5
8.35 8.61 8.35 8,000 0 0 0
SSB
20.6
20.6
20.70 20.80 20.25 3,329,200 0 0 0
SSC
33.6
33.6
32.20 33.60 32.20 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.2
9.2
9.30 9.30 9.10 15,300 0 0 0
SSH
98
98
97.50 98 97.50 6,400 0 0 0
SSI
34.9
34.9
35.69 35.89 34.76 50,226,000 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.75 6.86 6.75 293,400 0 0 0
STB
52.8
52.8
53.90 53.90 52.20 12,871,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 100 0 0 0
STH
25.3
25.3
22.50 26.20 20.90 158,400 0 0 0
STK
17.0
17.0
17.03 17.10 16.79 63,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9.10 9.10 9 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
16.6
16.6
16.64 16.64 16.64 0 0 0 0
SVD
4.0
4.0
3.91 4.13 3.90 70,400 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 100 0 0 0
SVN
4.2
4.2
4.20 4.30 4.10 981,300 0 0 0
SVT
11.9
11.9
11.89 11.98 11.80 21,300 0 0 0
SWC
31.5
31.5
31.45 31.45 30.37 27,400 0 0 0
SZB
37.1
37.1
37.10 37.20 37.10 11,700 0 0 0
SZC
36.9
36.9
36.74 37.86 36.50 1,827,900 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 500 0 0 0
SZG
36.5
36.5
36.50 36.50 36.50 100 0 0 0
SZL
45.9
45.9
46.32 46.32 45.76 12,000 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 3,700 0 0 0
TA9
12.6
12.6
12.88 12.88 12.43 8,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
36.1
36.1
36 36.50 35.40 604,200 0 0 0
TAN
39
39
39 39 39 2,100 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
37.45 38 37.45 1,500 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.4
6.4
6.76 6.76 6.19 47,900 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
37.0
37.0
37.21 37.65 36.68 21,688,500 0 0 0
TCD
2.8
2.8
2.79 2.79 2.75 2,068,300 0 0 0
TCH
20.2
20.2
20.43 20.43 19.69 12,084,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
35.8
35.8
35.55 36.10 35.45 29,300 0 0 0
TCM
31.5
31.5
31.50 31.65 31.20 1,323,400 0 0 0
TCO
13
13
13.80 13.90 13 613,000 0 0 0
TCR
3.0
3.0
2.93 3 2.78 7,400 0 0 0
TCT
23.4
23.4
23.41 23.60 21.80 140,000 0 0 0
TCW
32.5
32.5
32 32.60 32 22,200 0 0 0
TDB
41.4
41.4
41.50 41.50 41.40 300 0 0 0
TDC
14.2
14.2
14 14.20 13.75 2,195,000 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.5
3.5
3.45 3.58 3.45 14,000 0 0 0
TDH
5.0
5.0
4.93 5.01 4.90 549,500 0 0 0
TDM
59
59
58.70 59.90 58.70 3,000 0 0 0
TDP
36.5
36.5
36.50 36.80 36.15 145,900 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 20,600 0 0 0
TDT
6.5
6.5
6.53 6.53 6.44 50,800 0 0 0
TDW
56.9
56.9
56.88 56.88 56.88 100 0 0 0
TED
55.5
55.5
55.50 55.50 55.50 200 0 0 0
TEG
5.9
5.9
5.90 5.95 5.84 54,200 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 7,200 0 0 0
TFC
65.9
65.9
63.06 65.87 63.06 400 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
27.3
27.3
27.80 27.80 27 20,600 0 0 0
THG
53.3
53.3
53 53.30 52.90 14,100 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
7.80 9.30 7.80 200 0 0 0
THS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
THT
8.6
8.6
8.70 8.80 8.60 7,800 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
TID
26.2
26.2
26.30 26.50 26 7,900 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 600 0 0 0
TIG
9.7
9.7
9.90 9.90 9.50 1,705,000 0 0 0
TIN
52
52
50.30 52 50.30 2,400 0 0 0
TIP
19.6
19.6
19.50 19.70 19.45 168,700 0 0 0
TIS
5.7
5.7
5.80 6 5.60 42,600 0 0 0
TIX
38.0
38.0
37.98 37.98 37.98 0 0 0 0
TJC
14.4
14.4
13.80 14.40 13.80 2,100 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
7.8
7.8
7.70 7.76 7.67 156,900 0 0 0
TLG
52.3
52.3
52.30 52.40 52 189,100 0 0 0
TLH
6.2
6.2
6.37 6.37 6.15 713,600 0 0 0
TLI
4.9
4.9
4.80 4.90 4.30 15,200 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 0 0 0 0
TLT
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TMB
63.7
63.7
63.70 64 63 10,900 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61.3
61.3
62 62 61 9,800 0 0 0
TMS
41.1
41.1
41.16 41.16 41.11 1,100 0 0 0
TMT
12.1
12.1
12.30 12.30 12 14,000 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
11.4
11.4
11.30 11.35 11.25 4,500 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.7
30.7
28.95 30.80 28.90 3,200 0 0 0
TNG
20.2
20.2
20.04 20.33 19.85 1,165,400 0 0 0
TNH
14.8
14.8
13.87 14.83 13.83 1,815,100 0 0 0
TNI
3.0
3.0
2.92 3.02 2.92 222,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.9
8.9
9.30 9.50 8.68 154,300 0 0 0
TNV
10.8
10.8
10.90 10.90 10.80 200 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
125.4
125.4
127.93 127.93 125.31 40,400 0 0 0
TOT
17
17
17.10 17.30 16.70 4,700 0 0 0
TOW
34.3
34.3
34 34.90 34 2,400 0 0 0
TPB
19.2
19.2
18.57 19.62 18.33 50,412,200 0 0 0
TPC
10.4
10.4
9.95 10.45 9.80 16,200 0 0 0
TPP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
TPS
45.5
45.5
45.47 45.47 45.47 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67.3
67.3
67.30 67.30 66.60 10,800 0 0 0
TRC
66.4
66.4
65.90 67 65.30 178,800 0 0 0
TRS
30.0
30.0
29.99 29.99 29.99 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 7,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.50 12.70 12.40 2,300 0 0 0
TSB
39.5
39.5
39.40 39.50 39.40 1,100 0 0 0
TSC
3.3
3.3
3.26 3.30 3.23 501,800 0 0 0
TSD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
27
27
27 27 27 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.3
5.3
5.32 5.32 5.32 2,100 0 0 0
TTA
11.7
11.7
11.60 11.90 11.60 844,200 0 0 0
TTC
5.9
5.9
5.90 6 5.80 26,300 0 0 0
TTD
75.6
75.6
75.60 75.60 75.60 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.2
3.2
3.31 3.32 3.18 2,911,800 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 300 0 0 0
TTH
3
3
2.90 3 2.80 640,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
17.5
17.5
17.80 17.80 17.40 209,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.4
32.4
31.75 32.42 31.75 800 0 0 0
TUG
15
15
15 15 15 100 0 0 0
TV1
24.7
24.7
24.90 25.20 24.60 44,400 0 0 0
TV2
38.0
38.0
38.50 38.50 37.85 661,300 0 0 0
TV3
16
16
16 16.20 16 8,600 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 10,800 0 0 0
TV6
7
7
7 7 7 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.9
8.9
8.80 8.98 8.80 106,600 0 0 0
TVC
9.7
9.7
9.70 9.80 9.60 186,600 0 0 0
TVD
10.7
10.7
10.60 10.70 10.60 26,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.9
8.9
8.90 9.10 8.80 903,900 0 0 0
TVS
19.2
19.2
18.80 19.67 18.48 631,400 0 0 0
TVT
15.5
15.5
15.30 15.80 15.30 4,800 0 0 0
TW3
15.7
15.7
15.72 15.72 15.72 100 0 0 0
TXM
4.7
4.7
4.60 4.80 4.60 17,800 0 0 0
TYA
17.3
17.3
17.20 17.30 17.20 15,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.6
7.6
7.60 7.60 7.32 12,300 0 0 0
UDL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48
48
48.50 48.50 48 6,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
10 10 10 9,200 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.1
8.1
8.10 8.10 8.10 200 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USD
17.8
17.8
17.80 17.80 17.80 700 0 0 0
UXC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
V12
10.9
10.9
10.92 10.92 10.92 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 1,200 0 0 0
VAB
14.0
14.0
14.20 14.45 13.85 2,315,000 0 0 0
VAF
19.1
19.1
19.20 19.20 19 5,100 0 0 0
VAV
39.1
39.1
39 39.50 39 1,100 0 0 0
VBB
11.6
11.6
11.81 11.81 11.42 182,200 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 600 0 0 0
VC1
14
14
14 14 14 0 0 0 0
VC2
10.2
10.2
9.70 10.40 9.60 1,036,800 0 0 0
VC3
28.3
28.3
28 28.30 28 989,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.2
31.2
28.10 31.20 28.10 400 0 0 0
VC7
13.4
13.4
12.70 13.60 12.20 1,762,200 0 0 0
VC9
4.1
4.1
4 4.20 4 7,200 0 0 0
VCA
9.8
9.8
9.77 9.87 9.77 10,900 0 0 0
VCB
64.0
64.0
64.33 65.12 63.54 8,297,300 0 0 0
VCC
10.2
10.2
10.30 10.40 10.20 20,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.5
266.5
262.19 269.71 262.19 500 0 0 0
VCG
27.6
27.6
27.15 27.85 26.90 32,070,200 0 0 0
VCI
44.5
44.5
45.10 45.50 44.20 13,894,000 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
VCP
26.6
26.6
26.69 26.88 26.49 22,300 0 0 0
VCR
43.2
43.2
43 43.20 43 200 0 0 0
VCS
51.5
51.5
50.30 51.50 49.80 260,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44.5
44.5
44.50 44.50 44.50 0 0 0 0
VCX
6
6
5.80 6 5.80 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VDL
7.6
7.6
7.25 7.61 7.25 2,200 0 0 0
VDN
20.7
20.7
20.70 20.70 20.70 400 0 0 0
VDP
40
40
40 40 40 100 0 0 0
VDS
20.9
20.9
19.80 21.15 19.30 7,295,300 0 0 0
VDT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VE1
4
4
3.90 4.10 3.90 2,800 0 0 0
VE3
8
8
8 8 8 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
4.8
4.8
4.90 4.90 4.70 25,500 0 0 0
VEA
34.5
34.5
34.37 34.46 34.19 445,100 0 0 0
VEC
11.4
11.4
11.50 11.50 11.40 10,500 0 0 0
VEF
133.2
133.2
138.12 138.12 133.11 29,500 0 0 0
VES
7.4
7.4
6.40 7.40 6.40 300 0 0 0
VET
18.8
18.8
17.90 19.70 17.90 2,300 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59.3
59.3
59.20 59.40 58.90 32,300 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 400 0 0 0
VGC
62.6
62.6
62.12 64.79 61.93 3,021,700 0 0 0
VGG
47
47
47.30 47.30 45.90 3,000 0 0 0
VGI
76.4
76.4
78.41 79.00 76.43 992,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.8
28.8
28.50 28.80 28.10 13,000 0 0 0
VGR
55.3
55.3
55.30 55.30 55.30 0 0 0 0
VGS
33.4
33.4
33.50 34.60 32.20 1,562,000 0 0 0
VGT
12.9
12.9
12.90 13.20 12.80 1,453,800 0 0 0
VGV
32.5
32.5
32.46 32.46 32.46 2,000 0 0 0
VHC
56.1
56.1
57.11 57.50 55.86 1,847,700 0 0 0
VHD
7
7
8.20 8.60 7 24,700 0 0 0
VHE
4.6
4.6
4.80 4.80 4.60 107,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.30 656,000 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VHL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VHM
93.9
93.9
94.10 94.10 92 4,501,300 0 0 0
VIB
20.1
20.1
20.50 20.50 20 10,069,200 0 0 0
VIC
118.2
118.2
118.20 118.50 116 3,592,000 0 0 0
VID
5.1
5.1
5.07 5.07 5.03 5,500 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.2
16.2
16.60 17.40 16.20 3,800 0 0 0
VIG
8
8
7.20 8 7.20 2,420,100 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
11.5
11.5
11.80 11.80 11.50 3,400 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
VIP
13.5
13.5
13.30 13.55 13.30 456,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VIW
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VIX
37
37
36.40 37 35.25 38,995,000 0 0 0
VJC
142.4
142.4
145.60 145.60 140 2,043,900 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
47
47
47.10 48 46.80 61,600 0 0 0
VLC
15.7
15.7
15.70 15.80 15.60 180,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.43 2,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.36 6 2,200 0 0 0
VMD
16.9
16.9
16.90 16.90 15.80 9,200 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VMK
30.1
30.1
30.09 30.09 30.09 100 0 0 0
VMS
29
29
29 29 29 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.2
18.2
18 18.50 18 13,400 0 0 0
VNB
18.9
18.9
19 19.40 18.20 71,000 0 0 0
VNC
31.0
31.0
31.89 32.09 31.01 1,800 0 0 0
VND
24.3
24.3
24.80 25.05 24.10 23,541,900 0 0 0
VNE
6.0
6.0
5.93 6.02 5.92 381,300 0 0 0
VNF
15.3
15.3
15.30 15.40 15.20 18,700 0 0 0
VNG
7.7
7.7
7.80 7.83 7.73 8,900 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
9
9
9 9.20 9 8,400 0 0 0
VNL
21.8
21.8
21.81 21.91 21.81 1,200 0 0 0
VNM
58.3
58.3
58.70 58.89 58.22 4,775,600 0 0 0
VNP
13.1
13.1
13.40 13.40 13.10 59,800 0 0 0
VNR
22
22
21.60 22.30 21.50 43,200 0 0 0
VNS
9.7
9.7
9.74 9.74 9.65 34,400 0 0 0
VNT
44.1
44.1
44.10 44.10 44.10 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 300 0 0 0
VNZ
405.1
405.1
405 405.10 401.10 2,100 0 0 0
VOC
13.8
13.8
13.70 14 13.70 26,200 0 0 0
VOS
14.8
14.8
14.61 14.89 14.57 2,942,400 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
32
32
32.05 32.55 31.60 46,632,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.65 25.65 25.60 12,500 0 0 0
VPG
9.2
9.2
9.29 9.30 9.12 661,000 0 0 0
VPH
5.9
5.9
5.83 6.05 5.80 215,200 0 0 0
VPI
57.5
57.5
56.70 57.70 56.30 2,249,300 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VPS
9.7
9.7
9.50 9.65 9.30 3,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.8
14.8
14.80 14.80 14.80 47,600 0 0 0
VRE
30.0
30.0
30.20 30.20 29.30 4,719,500 0 0 0
VRG
19.6
19.6
19.30 19.60 19.30 26,600 0 0 0
VSA
21.1
21.1
21.44 21.53 21.06 3,600 0 0 0
VSC
36.2
36.2
35 36.20 33.90 12,017,100 0 0 0
VSE
8.5
8.5
8.50 8.50 8.50 5,600 0 0 0
VSF
27
27
27 27.30 26.90 12,300 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.77 45.97 45.68 11,300 0 0 0
VSI
21.7
21.7
21.70 21.70 21.65 2,300 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 1,100 0 0 0
VSN
17.2
17.2
16.70 17.38 16.41 10,700 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.2
3.2
3.20 3.30 3.10 17,900 0 0 0
VTB
9.6
9.6
9.64 9.74 9.64 15,400 0 0 0
VTC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTD
9
9
8.90 9.20 8.90 127,200 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.6
8.6
8 8.60 8 6,600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 400 0 0 0
VTK
54
54
55.20 55.30 54 5,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.60 12.45 703,200 0 0 0
VTP
108.0
108.0
109.26 110.25 107.68 502,100 0 0 0
VTQ
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VTR
17.6
17.6
17.60 17.70 17.40 78,900 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
12
12
12 12 12 1,900 0 0 0
VTX
8.2
8.2
8 8.20 8 200 0 0 0
VTZ
18.6
18.6
18.70 18.90 18.40 2,071,400 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
37
37
37.20 39 36 51,800 0 0 0
VW3
8.8
8.8
8.75 8.75 8.75 200 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
341.5
341.5
345 345 341.50 200 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 0 0 0 0
WSS
7.5
7.5
7.30 8 7.30 380,100 0 0 0
WTC
10.4
10.4
10.41 10.41 10.32 4,000 0 0 0
X20
12.6
12.6
13.01 13.01 12.64 1,600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
8
8
7.30 8 7.20 216,400 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 100 0 0 0
XPH
16.2
16.2
17 17.20 16 83,800 0 0 0
YBC
10.4
10.4
10.50 10.50 10.40 1,000 0 0 0
YBM
14.2
14.2
14.50 14.50 14.15 5,200 0 0 0
YEG
15.3
15.3
15 15.40 14.80 4,839,500 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
283.9
283.9
283.04 284.16 280.98 152,114,607 0 0 0
^UPCOM
109.0
109.0
109.59 109.80 108.74 75,068,809 0 0 0
^VN30
1,786.4
1,786.4
1,791.84 1,797.37 1,774.47 565,201,454 0 0 0
^VNINDEX
1,636.4
1,636.4
1,638.37 1,642.71 1,625.61 1,513,014,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |