DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/08/2025

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 19/08/2025

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 0 0 0 0
AAA
8.5
8.5
8.47 8.64 8.41 3,300,500 0 0 0
AAH
4.4
4.4
4.30 4.40 4.20 3,145,300 0 0 0
AAM
7.4
7.4
7.35 7.35 7.25 5,800 0 0 0
AAS
15.8
15.8
15.20 16.40 15 834,000 0 0 0
AAT
3.4
3.4
3.40 3.44 3.19 151,000 0 0 0
AAV
6.5
6.5
6.60 6.70 6.50 1,153,000 0 0 0
ABB
13
13
13 13.20 12.80 9,054,200 0 0 0
ABC
10.5
10.5
10.50 10.60 10.50 84,600 0 0 0
ABI
24.6
24.6
24.92 24.92 24.33 48,300 0 0 0
ABR
12.3
12.3
12.30 12.30 12.30 100 0 0 0
ABS
3.9
3.9
3.84 3.92 3.84 401,500 0 0 0
ABT
63
63
62.40 63 62 20,500 0 0 0
ABW
11.9
11.9
11.70 11.90 11.50 717,700 0 0 0
ACB
28.5
28.5
27.05 28.70 27 41,181,100 0 0 0
ACC
14
14
14 14 13.80 27,300 0 0 0
ACE
40
40
40.30 40.30 40 5,100 0 0 0
ACL
12.2
12.2
12.10 12.30 11.60 38,600 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
63.7
63.7
63.90 64.50 63.40 647,100 0 0 0
ADC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
ADG
10
10
10 10.05 9.99 16,000 0 0 0
ADS
9.1
9.1
9.01 9.18 9.01 476,300 0 0 0
AFX
9.8
9.8
10 10 9.60 89,400 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
21
21
20.10 21.40 20.10 3,921,500 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
40.8
40.8
40.85 40.85 40.75 3,800 0 0 0
AGR
19.1
19.1
18.90 19.50 18.70 3,977,200 0 0 0
AGX
167.3
167.3
176.90 176.90 167.10 500 0 0 0
AIC
11.1
11.1
11 11.10 11 2,900 0 0 0
AIG
45.3
45.3
45.20 45.30 45.20 6,500 0 0 0
ALT
12.7
12.7
12.70 12.70 11.55 2,400 0 0 0
ALV
10
10
11.29 11.29 10 262,600 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
9
9
9 9 9 2,000 0 0 0
AMP
13
13
13 13 13 2,100 0 0 0
AMS
8.4
8.4
7.70 8.40 7.70 1,073,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
27.20 27.30 26.70 36,200 0 0 0
ANV
27.2
27.2
26.67 27.55 26.18 7,449,700 0 0 0
APF
43.9
43.9
44 44 43.90 600 0 0 0
APG
11.7
11.7
11.80 11.80 11.60 984,700 0 0 0
APH
7.2
7.2
7.13 7.29 7.08 813,200 0 0 0
API
9.6
9.6
9.10 9.60 9.10 1,776,300 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6
6
5.60 6 5.60 65,400 0 0 0
APS
11.4
11.4
11.10 11.70 11 3,781,800 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
17.0
17.0
17.10 17.10 16.90 1,300 0 0 0
ASM
8.1
8.1
7.98 8.24 7.91 3,763,200 0 0 0
ASP
5.1
5.1
4.99 5.10 4.99 72,300 0 0 0
AST
65.4
65.4
64.82 66.47 64.82 14,700 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 0 0 0 0
AVC
54.8
54.8
54.80 54.80 54.80 0 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 14.50 14.30 75,500 0 0 0
BAB
15.6
15.6
15 15.60 14.50 140,100 0 0 0
BAF
38.1
38.1
35.50 38.05 35.35 13,196,600 0 0 0
BAL
8.1
8.1
8.06 8.06 8.06 100 0 0 0
BAX
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BBC
83.0
83.0
82.97 82.97 82.97 100 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 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 11.96 4,500 0 0 0
BCA
10.6
10.6
10.50 10.60 10.50 5,000 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.5
9.5
9.30 9.80 9.30 1,061,600 0 0 0
BCE
11.3
11.3
11.28 11.62 11.28 292,200 0 0 0
BCF
37
37
37.20 37.20 37 7,900 0 0 0
BCG
3.8
3.8
3.84 3.84 3.76 9,120,300 0 0 0
BCM
70.5
70.5
70 70.50 69.60 609,200 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
37.6
37.6
37 39.50 37 57,800 0 0 0
BDT
8.3
8.3
8.30 8.50 8.30 44,900 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
47.3
47.3
47.50 48.25 46.50 976,000 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
24.6
24.6
24.32 24.62 24.13 4,400 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
9.7
9.7
10.30 10.30 9.50 4,600 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.5
33.5
33.80 34 33 18,100 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
BIC
31.0
31.0
31.88 31.88 30.97 443,100 0 0 0
BID
40.4
40.4
40.45 41.04 40.25 9,924,300 0 0 0
BIG
5.2
5.2
5.20 5.30 5.10 173,500 0 0 0
BIO
13.4
13.4
14.20 14.20 13.40 300 0 0 0
BKC
30.1
30.1
31 31 30 64,800 0 0 0
BKG
3.1
3.1
3.05 3.10 3.01 181,000 0 0 0
BLI
9.5
9.5
9.40 9.50 9.20 5,600 0 0 0
BLN
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BLT
29.6
29.6
29.60 29.60 29.40 1,600 0 0 0
BMC
17.7
17.7
17.90 17.95 17.65 84,100 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 3,100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
20.6
20.6
20.62 21.63 20.53 1,147,400 0 0 0
BMJ
10.9
10.9
10.60 10.90 10.60 400 0 0 0
BMK
14.7
14.7
14.66 16.53 14.66 9,100 0 0 0
BMP
130.8
130.8
130.83 130.83 129.58 142,700 0 0 0
BMS
14
14
13.90 14.20 13.60 555,400 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.6
7.6
7.70 7.80 7.60 244,700 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
13.0
13.0
10.94 13.01 10.94 5,300 0 0 0
BQB
4.5
4.5
4.40 4.50 4.40 4,600 0 0 0
BRC
13.1
13.1
13.20 13.20 13 12,900 0 0 0
BRR
18.6
18.6
18 18.60 18 4,400 0 0 0
BRS
27.5
27.5
27.80 27.80 27 11,100 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 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
53.9
53.9
50.40 53.90 50.10 5,017,200 0 0 0
BSL
10
10
10 10 10 19,800 0 0 0
BSP
9.4
9.4
9.50 9.50 9.40 200 0 0 0
BSQ
19
19
19 19 19 1,600 0 0 0
BSR
21.4
21.4
21.38 21.38 21.38 6,043,300 0 0 0
BST
9.3
9.3
9.30 9.40 9.30 1,700 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
5
5 5 5 100 0 0 0
BTD
16.3
16.3
15.55 16.32 15.55 1,200 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
34.9
34.9
35.10 35.29 34.48 23,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
10.9
10.9
10.93 10.98 10.88 271,600 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 123,500 0 0 0
BTT
47.7
47.7
44.60 47.70 44.60 2,300 0 0 0
BTU
15
15
15 15 15 400 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 200 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
15.1
15.1
14.80 15.20 14.80 8,270,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
60.0
60.0
61.72 61.72 59.85 1,127,000 0 0 0
BVL
20.3
20.3
20 20.50 19.90 34,100 0 0 0
BVN
13.1
13.1
14.70 14.70 13.10 400 0 0 0
BVS
41.6
41.6
41.01 42.09 40.33 1,622,600 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.3
49.3
48.85 49.90 48.85 131,200 0 0 0
BWS
33.1
33.1
33.13 33.13 33.13 1,000 0 0 0
BXH
14.2
14.2
14.90 15.30 14.21 2,400 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
17.80 17.80 17.80 0 0 0 0
C47
10.4
10.4
9.75 10.35 9.75 293,900 0 0 0
C4G
10.6
10.6
10.40 10.90 10.20 5,412,800 0 0 0
C69
10.1
10.1
10.60 10.60 9.90 469,000 0 0 0
C92
4.2
4.2
4.20 4.20 4.10 7,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.40 2,900 0 0 0
CAN
36
36
36 36 36 200 0 0 0
CAP
38.7
38.7
38.20 38.70 38.20 22,800 0 0 0
CAT
17.7
17.7
17.80 17.89 17.62 25,200 0 0 0
CBI
15
15
15 15 15 300 0 0 0
CBS
29.0
29.0
29.25 29.25 28.97 3,800 0 0 0
CC1
29.8
29.8
28.80 29.80 28.50 3,100 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 200 0 0 0
CCC
16
16
16.15 16.15 16 2,300 0 0 0
CCI
24.5
24.5
23.05 24.50 23.05 1,900 0 0 0
CCL
7.7
7.7
7.49 7.97 7.49 1,872,500 0 0 0
CCM
40
40
40 40 40 100 0 0 0
CCP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CCR
13
13
13 13 13 2,000 0 0 0
CCT
13
13
13 13 13 1,000 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
17.6
17.6
17.38 17.58 16.58 577,700 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
32.4
32.4
32.40 32.40 31.90 50,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
10 10 9.70 16,700 0 0 0
CDR
7.6
7.6
7.71 7.71 7.53 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
27
27
26.60 28.80 26.20 32,358,700 0 0 0
CET
5.1
5.1
5 5.10 5 1,300 0 0 0
CFM
9.9
9.9
9.85 9.85 9.85 100 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.6
3.6
3.50 3.70 3.50 16,300 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
CHP
32.8
32.8
33.04 33.04 32.75 72,200 0 0 0
CHS
12
12
11.90 12 11.90 200 0 0 0
CI5
6
6
7.50 7.50 6 1,900 0 0 0
CIA
10.1
10.1
10 10.10 9.90 1,400 0 0 0
CID
15.2
15.2
15.20 15.20 13.80 700 0 0 0
CIG
9.0
9.0
9.26 9.26 8.90 193,100 0 0 0
CII
25.6
25.6
23.98 25.64 23.88 43,015,900 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 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
60.0
60.0
58.83 59.95 58.83 22,300 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 0 0 0 0
CKG
15.7
15.7
15.60 16 15.20 873,500 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50
50
50 50.20 50 12,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 1,700 0 0 0
CLL
32.3
32.3
32.27 32.55 32.27 28,800 0 0 0
CLM
73.9
73.9
73.90 73.90 73.90 1,000 0 0 0
CLW
47.9
47.9
47.88 47.88 47.88 300 0 0 0
CLX
16.8
16.8
16.80 16.80 16.60 132,900 0 0 0
CMC
8.6
8.6
8.10 8.60 8.10 1,800 0 0 0
CMD
23
23
23.30 23.30 22.50 3,500 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
42.3
42.3
42.85 43.85 42.20 1,729,000 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
17
17 17 17 100 0 0 0
CMN
60
60
60 60 60 1,000 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.1
9.1
9.40 9.50 9.10 185,300 0 0 0
CMT
14.4
14.4
14.40 14.40 14.40 3,600 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
7.63 7.63 7.53 423,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.4
34.4
34.42 34.42 34.42 3,800 0 0 0
CNG
27.7
27.7
27.81 27.90 27.61 170,100 0 0 0
CNN
59
59
66 67.50 58.80 1,600 0 0 0
CNT
9.6
9.6
9.50 9.70 9.40 5,900 0 0 0
COM
32
32
32 32 32 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 1,900 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
31.7
31.7
31.40 31.90 31.20 26,000 0 0 0
CQT
9.6
9.6
9.60 9.60 9.60 2,100 0 0 0
CRC
11.6
11.6
11.50 11.75 11.20 946,400 0 0 0
CRE
11.6
11.6
11.40 11.65 11.20 2,703,700 0 0 0
CSC
24.1
24.1
23.70 25.20 23.40 271,000 0 0 0
CSI
30
30
29.60 30 29.20 16,900 0 0 0
CSM
14.2
14.2
13.95 14.60 13.75 1,689,000 0 0 0
CSV
35.4
35.4
35.60 36.05 35.30 1,830,200 0 0 0
CT3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17 17.53 16.07 4,300 0 0 0
CTD
79.2
79.2
81.80 81.90 79 1,795,200 0 0 0
CTF
20.3
20.3
20.78 20.78 20.34 346,600 0 0 0
CTG
49.2
49.2
48.51 49.40 48.46 11,749,300 0 0 0
CTI
27.3
27.3
27.60 27.70 27.15 1,561,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19
19
19.40 19.40 18.30 53,000 0 0 0
CTR
90.0
90.0
89.79 90.77 89.50 441,000 0 0 0
CTS
42.7
42.7
42 43.55 41.70 4,649,900 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
27.8
27.8
27.90 27.90 27.80 200 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CX8
10
10
10 10 10 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.9
9.9
9.82 9.91 9.29 12,600 0 0 0
D2D
38.1
38.1
38.55 38.55 38 198,800 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 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 300 0 0 0
DAH
3.9
3.9
3.99 3.99 3.87 260,900 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
7.6
7.6
7.41 7.73 7.41 4,500 0 0 0
DBC
29.3
29.3
29.50 29.85 29.20 10,969,400 0 0 0
DBD
54.8
54.8
54.70 54.80 54.40 99,900 0 0 0
DBM
26.7
26.7
26.70 26.70 26.70 0 0 0 0
DBT
11.7
11.7
11.68 11.68 11.68 16,000 0 0 0
DC1
8
8
8 8 7.80 2,000 0 0 0
DC2
7
7
6.70 7.10 6.30 1,900 0 0 0
DC4
13.1
13.1
13 13.60 12.85 2,084,000 0 0 0
DCF
38
38
38 38 38 100 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
22.1
22.1
22.30 22.30 22 123,200 0 0 0
DCM
42
42
43.40 43.40 42 6,011,400 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 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 10.50 260,700 0 0 0
DDG
2.9
2.9
2.90 3.10 2.90 1,037,200 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
6.5
6.5
6.60 6.60 6.50 37,100 0 0 0
DDV
33.1
33.1
33.30 33.60 32.70 951,700 0 0 0
DFC
26.8
26.8
27 27 26.80 800 0 0 0
DFF
1.6
1.6
1.80 1.80 1.50 12,437,000 0 0 0
DGC
102.2
102.2
103.40 103.60 101.90 2,851,800 0 0 0
DGT
5.3
5.3
5.20 5.40 5.10 403,600 0 0 0
DGW
45.0
45.0
45.20 45.20 44 3,606,500 0 0 0
DHA
49.4
49.4
50.36 50.36 49.10 105,700 0 0 0
DHB
9.1
9.1
9 9.10 9 47,500 0 0 0
DHC
31.6
31.6
31.09 31.81 30.84 565,100 0 0 0
DHD
30.3
30.3
30 30.30 30 1,900 0 0 0
DHG
102.2
102.2
102.50 102.60 102.10 3,600 0 0 0
DHM
6.5
6.5
6.51 6.66 6.46 33,500 0 0 0
DHN
33.9
33.9
33.90 33.90 33.90 0 0 0 0
DHP
12
12
12 12 12 100 0 0 0
DHT
78.4
78.4
77.73 79.91 77.27 12,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.60 4.60 4.40 6,900 0 0 0
DIG
23.0
23.0
21.68 23.01 21.68 52,275,900 0 0 0
DIH
15.5
15.5
15.04 15.49 15.04 18,600 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
6.9
6.9
7 7.10 6.80 1,744,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.2
3.2
3.22 3.30 3.14 4,436,900 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 23 100 0 0 0
DMC
60.8
60.8
60.88 60.88 60.78 2,600 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
23.33 24.27 23.33 700 0 0 0
DNC
54.0
54.0
53.98 53.98 53.98 100 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DNH
55.6
55.6
55.60 55.60 55.60 0 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
19.7
19.7
19.90 19.90 19.70 5,800 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.5
33.5
33.50 33.50 33 2,000 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
35.6
35.6
35.83 36.12 35.64 2,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52
52
52.30 52.40 51.90 14,700 0 0 0
DPG
51.5
51.5
48.60 51.50 47.80 7,663,500 0 0 0
DPH
51.1
51.1
51.10 51.10 51.10 100 0 0 0
DPM
28.3
28.3
28.75 28.90 28.20 5,878,400 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
39.8
39.8
40.42 40.42 39.70 907,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12.50 12.50 12 33,100 0 0 0
DRC
17.5
17.5
17.60 17.70 17.45 981,500 0 0 0
DRG
8.9
8.9
9.10 9.10 8.90 8,400 0 0 0
DRH
3.6
3.6
3.36 3.58 3.31 2,644,000 0 0 0
DRI
12.5
12.5
12.60 12.60 12.40 1,198,700 0 0 0
DRL
54.9
54.9
55.00 55.00 54.81 6,200 0 0 0
DS3
6.3
6.3
5.60 6.30 5.60 527,000 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 100 0 0 0
DSE
29.1
29.1
28.15 29.10 28.15 5,590,100 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
45.2
45.2
45.45 45.45 44.90 10,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.2
8.2
8.20 8.30 8 55,200 0 0 0
DTA
5.3
5.3
5.28 5.32 5.10 143,200 0 0 0
DTD
23.2
23.2
22.70 23.70 22.70 1,842,600 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
3.7
3.7
3.40 3.70 3.40 447,500 0 0 0
DTK
12.4
12.4
12.60 12.60 12.40 1,200 0 0 0
DTL
11.7
11.7
11.70 11.90 11.70 1,100 0 0 0
DTP
83.6
83.6
83.14 84.62 83.14 500 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
7.3
7.3
7.09 7.45 7.09 1,334,600 0 0 0
DVN
23.0
23.0
21.79 24.75 21.79 318,400 0 0 0
DVP
73.4
73.4
73.49 73.49 73.29 8,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.8
21.8
21 22.40 20.80 37,278,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.8
11.8
11.40 11.80 11.30 554,700 0 0 0
DXS
13
13
13 13.45 12.60 8,823,400 0 0 0
DXV
4.1
4.1
4.07 4.07 3.95 6,700 0 0 0
E12
6.5
6.5
6.60 6.60 6 11,800 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
10.70 11.30 10.70 1,300 0 0 0
ECI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
ECO
20.7
20.7
20.69 21.68 19.77 22,100 0 0 0
EFI
2.7
2.7
2.70 2.70 2.70 2,400 0 0 0
EIB
31.1
31.1
31.10 31.65 30.45 30,094,400 0 0 0
EIC
23
23
23 23 23 12,500 0 0 0
EID
26.7
26.7
26.70 26.70 26.60 2,600 0 0 0
EIN
3.5
3.5
3.20 3.60 3.20 17,300 0 0 0
ELC
21.4
21.4
21.67 21.71 21.29 1,626,700 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
24
24 24 24 1,100 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EVE
11
11
11.05 11.20 11 113,900 0 0 0
EVF
15.7
15.7
16 16.20 15.70 24,521,500 0 0 0
EVG
11
11
11.25 11.25 10.90 5,274,500 0 0 0
EVS
8.4
8.4
8.70 8.90 8.40 1,011,200 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
4.3
4.3
4.37 4.40 4.24 425,600 0 0 0
FCN
19.2
19.2
20 20.60 18.70 6,790,200 0 0 0
FCS
8
8
6.80 8 6.80 16,000 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
35
35
35 35 35 500 0 0 0
FIC
13.1
13.1
13 13.20 13 17,600 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.0
9.0
9.08 9.09 8.96 282,900 0 0 0
FIT
5.3
5.3
5.24 5.39 5.22 2,748,000 0 0 0
FMC
38.2
38.2
38 38.25 37.85 103,800 0 0 0
FOC
65.5
65.5
65.90 65.90 65.20 23,500 0 0 0
FOX
68
68
68.10 68.50 67.80 164,100 0 0 0
FPT
100.3
100.3
100.60 101.50 100 9,153,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 100 0 0 0
FRT
138.1
138.1
138.30 141.80 138 573,900 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
40.8
40.8
40.70 41.40 40.40 7,358,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
11.2
11.2
11.84 12.13 10.98 3,301,200 0 0 0
GAS
65.8
65.8
66.17 66.64 65.70 1,326,000 0 0 0
GCB
18.8
18.8
18.80 18.80 18.80 8,000 0 0 0
GCF
32.7
32.7
32.73 33 32.73 4,900 0 0 0
GDA
18.3
18.3
18.46 18.77 18.15 452,900 0 0 0
GDT
21.0
21.0
20.85 21.15 20.85 36,500 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
16.7
16.7
17 17.15 16.70 1,931,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.4
54.4
55.53 56.22 54.35 15,926,300 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
28.6
28.6
28.47 28.66 28.47 48,400 0 0 0
GIC
16.7
16.7
16.40 17.20 16.40 4,800 0 0 0
GIL
19.3
19.3
19.10 19.60 18.95 917,100 0 0 0
GKM
6.6
6.6
6.30 6.60 6.30 1,015,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.6
20.6
21 21 20.20 1,500 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
63
64 64.50 62.80 3,626,000 0 0 0
GMH
8.5
8.5
8.40 8.50 8.39 15,000 0 0 0
GMX
16.6
16.6
16.80 16.80 16.60 1,100 0 0 0
GND
29.8
29.8
29.80 29.80 29.80 100 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 74,500 0 0 0
GSM
29.0
29.0
29.31 29.31 28.93 21,300 0 0 0
GSP
11.8
11.8
11.80 11.80 11.65 98,900 0 0 0
GTA
9.6
9.6
9.99 9.99 9.60 3,200 0 0 0
GTD
17.1
17.1
17.10 17.10 17.10 300 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.2
31.2
31.55 31.80 31.11 4,565,400 0 0 0
GVT
63.2
63.2
63.20 63.20 63.20 0 0 0 0
H11
6
6
6 6 6 100 0 0 0
HAC
12.2
12.2
12 12.20 12 9,800 0 0 0
HAD
15
15
15.30 15.30 14.20 5,500 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
16.7
16.7
16.85 17.30 16.60 26,227,800 0 0 0
HAH
63.3
63.3
65.30 65.40 63 3,144,700 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10
10
10 10 9.80 7,800 0 0 0
HAP
6.6
6.6
6.50 6.66 6.47 78,900 0 0 0
HAR
5.2
5.2
4.88 5.22 4.78 3,195,800 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
40.6
40.6
37.42 40.59 37.42 2,100 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 1,700 0 0 0
HAX
14.5
14.5
14.50 14.75 14.40 2,639,500 0 0 0
HBC
8.6
8.6
8.40 8.70 8.40 9,369,800 0 0 0
HBD
17
17
17 17 17 1,000 0 0 0
HBH
5.6
5.6
5.39 6.17 5.39 1,300 0 0 0
HBS
7.8
7.8
7.90 8 7.70 113,600 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
23.16 23.16 23.16 0 0 0 0
HCD
7.7
7.7
7.80 7.81 7.69 83,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29
29
28.60 29.25 28.50 19,146,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.7
17.7
17.50 17.80 17.50 1,500 0 0 0
HD6
14.1
14.1
15.50 15.50 14.10 113,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 200 0 0 0
HDA
6.2
6.2
6 6.20 5.90 15,000 0 0 0
HDB
32.5
32.5
30.90 32.60 30.65 34,111,300 0 0 0
HDC
34.6
34.6
33.21 35.13 32.81 14,276,500 0 0 0
HDG
33.3
33.3
34.05 35.05 33.25 8,395,700 0 0 0
HDM
35.4
35.4
35.20 35.40 35 10,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.7
25.7
26 26 25.70 300 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 600 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
12.8
12.8
12.80 12.80 12.80 2,700 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
10.3
10.3
10.30 10.30 10.30 500 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
300.1
300.1
304.77 304.77 292.57 10,800 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
9.0
9.0
9.03 9.34 9 173,200 0 0 0
HHS
17.8
17.8
17.40 17.95 17.15 7,748,600 0 0 0
HHV
15.9
15.9
16.35 16.80 15.85 25,459,900 0 0 0
HID
3.0
3.0
2.99 3.04 2.92 122,600 0 0 0
HIG
12.9
12.9
13 13 12.90 52,700 0 0 0
HII
4.7
4.7
4.68 4.75 4.67 201,700 0 0 0
HIO
8.1
8.1
7.30 8.10 7.20 34,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.5
29.5
29.47 29.47 29.47 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.6
12.6
12.60 12.60 12.60 100 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
11.40 11.50 11.40 2,600 0 0 0
HLD
19.1
19.1
19 19.10 18.70 123,400 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
11.85 11.95 11.80 40,200 0 0 0
HMD
25
25
25 25 25 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HMR
11.9
11.9
11.90 12.20 11.80 24,500 0 0 0
HMS
33.9
33.9
33.68 33.88 33.68 6,600 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
11.9
11.9
12.00 12.00 11.90 39,800 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 1,100 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 6,734,100 0 0 0
HNI
24
24
24 24 24 3,100 0 0 0
HNM
8.3
8.3
8.21 8.31 8.12 361,600 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
5.1
5.1
5 5.10 4.90 177,100 0 0 0
HPB
18.5
18.5
18 18.50 18 400 0 0 0
HPD
16.9
16.9
17.21 17.21 16.92 4,800 0 0 0
HPG
28.2
28.2
28.60 28.70 28.10 63,021,900 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
28.6
28.6
28.60 28.60 25.60 900 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
27.8
27.8
28.36 28.36 27.27 6,300 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 7,400 0 0 0
HPX
6.0
6.0
5.69 5.98 5.63 16,491,700 0 0 0
HQC
4.2
4.2
4 4.24 3.99 39,930,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
31 32 31 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
19.80 19.90 19.50 9,540,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.8
13.8
13.20 14 12.95 743,200 0 0 0
HSM
6.6
6.6
6.80 6.80 6.60 10,200 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 400 0 0 0
HSV
4.7
4.7
4.40 4.90 4.40 999,800 0 0 0
HT1
17.1
17.1
17.75 17.80 17.06 1,951,700 0 0 0
HTC
29.8
29.8
29.84 29.84 29.84 200 0 0 0
HTE
4.2
4.2
4.30 4.40 4.20 8,800 0 0 0
HTG
47.5
47.5
47.90 48.80 47.20 30,100 0 0 0
HTI
23
23
23 23.25 22.70 48,300 0 0 0
HTL
24.9
24.9
24.04 24.93 24.04 400 0 0 0
HTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HTN
13.6
13.6
13.50 14.25 13.50 2,123,400 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
13.2
13.2
12.60 13.29 12.60 30,400 0 0 0
HU1
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HU4
14.5
14.5
14.30 14.70 14.30 125,600 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HUB
17.7
17.7
17.45 17.70 17.40 85,000 0 0 0
HUG
33.5
33.5
33.50 33.50 33.50 100 0 0 0
HUT
19.8
19.8
19.50 20 19.40 5,395,000 0 0 0
HVA
21.5
21.5
21.40 21.50 19.30 158,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.70 13.75 13.40 287,800 0 0 0
HVN
31.7
31.7
29.80 31.70 29.80 1,048,600 0 0 0
HVT
32.3
32.3
32.70 32.80 32.30 24,500 0 0 0
HVX
3.1
3.1
3.05 3.06 2.90 18,900 0 0 0
HWS
13.9
13.9
14.50 14.50 13.30 335,900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
48.1
48.1
39.06 48.14 39.06 19,900 0 0 0
ICF
3.6
3.6
3.30 3.60 3.30 13,500 0 0 0
ICG
14.4
14.4
14.50 14.50 13.70 24,600 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ICN
41.4
41.4
41.56 41.56 41.17 44,000 0 0 0
ICT
13.1
13.1
13.30 13.30 13.05 38,200 0 0 0
IDC
43.9
43.9
44.30 45.50 43.90 3,477,800 0 0 0
IDI
8.8
8.8
8.76 8.98 8.67 2,602,400 0 0 0
IDJ
7.8
7.8
7.50 8.30 7.50 4,877,900 0 0 0
IDP
190.1
190.1
190.10 190.10 190.10 100 0 0 0
IDV
27.5
27.5
27.90 27.90 27.50 23,800 0 0 0
IFS
21.8
21.8
21.70 22.10 21.70 4,700 0 0 0
IHK
20
20
20 20 20 900 0 0 0
IJC
12.3
12.3
12.17 12.58 12.17 13,663,400 0 0 0
ILA
7.6
7.6
7.80 8.50 7.40 153,300 0 0 0
ILB
27.9
27.9
27.63 27.91 27.63 9,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,800 0 0 0
ILS
14.5
14.5
14.20 14.50 14.20 2,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.3
54.3
54.90 56.50 53.90 184,500 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
39.07 39.33 38.93 1,800 0 0 0
IPA
26
26
27 28 25.90 1,964,400 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
27.0
27.0
27.02 27.02 27.02 100 0 0 0
IST
35.7
35.7
35.67 35.67 35.67 2,000 0 0 0
ITC
17.7
17.7
17.50 18.10 17.20 1,314,300 0 0 0
ITD
13.7
13.7
13.65 13.80 13.65 121,600 0 0 0
ITQ
3.2
3.2
3 3.20 3 212,100 0 0 0
ITS
5.0
5.0
4.90 5.00 4.80 4,800 0 0 0
IVS
11.4
11.4
11.70 11.90 11.20 1,279,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.7
5.7
5.73 5.82 5.68 468,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
37.5
37.5
37.50 37.50 37.50 8,296,200 0 0 0
KCB
12.7
12.7
12.90 12.90 12.60 50,300 0 0 0
KDC
54
54
54.80 55.10 54 386,100 0 0 0
KDH
36.8
36.8
37 37.30 36.35 9,366,600 0 0 0
KDM
14.5
14.5
14.30 14.50 14.20 8,300 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 10,700 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
KHG
7.2
7.2
7.14 7.29 7.04 13,117,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.70 12.70 12.30 18,100 0 0 0
KHS
21.9
21.9
21.60 22.20 21.60 21,200 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
KLB
14.4
14.4
14.44 14.56 14.19 557,100 0 0 0
KMR
3.2
3.2
3.18 3.25 3.16 89,400 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
39.20 39.20 38.85 311,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.2
20.2
20.70 20.75 19.90 4,946,400 0 0 0
KSD
5.9
5.9
5.60 5.90 5.60 2,900 0 0 0
KSF
76.3
76.3
75.50 77 75.50 23,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 290,900 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
21.1
21.1
21.10 21.10 21.10 100 0 0 0
KTS
43.2
43.2
41.40 43.20 41.40 800 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
24
23.90 24 23.20 900 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 3,200 0 0 0
L14
40.7
40.7
37 40.70 37 1,256,700 0 0 0
L18
30.7
30.7
30.60 31.20 30.50 184,200 0 0 0
L40
27.5
27.5
27.85 29.34 26.95 87,400 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 0 0 0 0
LAF
20
20
19.65 20 19.65 13,400 0 0 0
LAI
17.1
17.1
16.90 17.40 16.90 96,200 0 0 0
LAS
19.9
19.9
20.20 20.30 19.80 1,065,800 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
28
28
28 28 28 700 0 0 0
LBM
38.7
38.7
38.95 39 37.60 69,600 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
12.6
12.6
12.57 12.57 12.57 4,270,600 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.3
5.3
5.27 5.43 5.13 9,563,400 0 0 0
LDP
10.5
10.5
10.60 10.70 10.40 71,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.9
3.9
3.90 3.90 3.90 300 0 0 0
LG9
6.6
6.6
6.50 6.60 6.50 600 0 0 0
LGC
54.2
54.2
54.20 54.20 54.20 300 0 0 0
LGL
4.4
4.4
4.40 4.54 4.38 253,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
104
104
107 108 102 118,600 0 0 0
LHG
33.2
33.2
33.20 33.25 32.95 354,700 0 0 0
LIC
33.2
33.2
32.10 33.90 32.10 24,500 0 0 0
LIG
5.2
5.2
5.40 5.50 5 2,801,800 0 0 0
LIX
36.6
36.6
37.50 37.50 36.55 85,800 0 0 0
LKW
34.7
34.7
35 35 34.70 300 0 0 0
LLM
15.3
15.3
15.76 16.54 15.07 35,400 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.8
12.8
12.80 13 12.75 5,500 0 0 0
LMC
8
8
8 8 8 200 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
42.8
42.8
40.45 42.85 40.20 4,876,400 0 0 0
LPT
6.4
6.4
6.38 6.38 6.38 1,800 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
21.4
21.4
20.30 21.80 20.30 287,600 0 0 0
LSS
10.5
10.5
10.15 10.65 10.15 1,748,700 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
21.70 21.80 21.40 14,700 0 0 0
MA1
33
33
33.90 33.90 33 1,900 0 0 0
MAC
15.7
15.7
15.66 15.66 15.66 300 0 0 0
MAS
34.1
34.1
33.80 34.10 33.80 400 0 0 0
MBB
28.2
28.2
28.35 29.40 27.90 54,011,900 0 0 0
MBG
4.4
4.4
4.50 4.50 4.40 429,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
38.3
38.3
40.50 41.31 38.07 6,855,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.50 7.70 7.50 20,300 0 0 0
MCH
114.3
114.3
113 115 110 735,800 0 0 0
MCM
28.3
28.3
28.25 28.34 28.15 51,900 0 0 0
MCO
8.3
8.3
8.30 8.40 8.20 51,800 0 0 0
MCP
30.1
30.1
30.10 30.10 29.80 10,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.70 10.70 10.40 25,200 0 0 0
MDF
6
6
6 6 6 5,300 0 0 0
MDG
14
14
14 14 14 2,000 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
42.3
42.3
42.13 42.42 41.95 82,500 0 0 0
MGC
15.4
15.4
15.50 15.50 15.30 20,500 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 500 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
MH3
29.3
29.3
29.30 29.30 29.30 0 0 0 0
MHC
15.1
15.1
15.10 15.10 15.10 172,100 0 0 0
MIC
19.3
19.3
19.20 19.70 19.20 6,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.6
18.6
18.83 19.06 18.55 569,100 0 0 0
MKP
25.8
25.8
25.70 25.80 25.70 1,500 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 700 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25
25
25.10 25.10 24.70 19,000 0 0 0
MML
42
42
42.10 42.80 41.20 261,100 0 0 0
MNB
26.3
26.3
29.60 29.60 25.50 5,900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.80 15.80 15.40 241,700 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
19.66 19.66 19.66 2,300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
13.13 13.25 13 23,972,800 0 0 0
MSH
36.6
36.6
36.95 36.95 36.55 544,300 0 0 0
MSN
85
85
84.50 86.50 83.20 14,531,000 0 0 0
MSR
20.6
20.6
20.10 21.20 19.80 2,989,000 0 0 0
MST
6.6
6.6
6.50 6.70 6.30 4,709,300 0 0 0
MTA
15.7
15.7
15.90 15.90 15.40 56,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8.20 8.20 8 2,000 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.5
6.5
6.30 6.50 6.30 6,000 0 0 0
MTP
12.6
12.6
12.60 12.70 12.60 5,700 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 400 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
18.1
18.1
17.80 18.10 17.70 13,200 0 0 0
MVC
15.2
15.2
15.40 15.40 14.60 74,500 0 0 0
MVN
57.7
57.7
58.20 58.20 57.70 4,700 0 0 0
MWG
68
68
70 70 68 14,132,300 0 0 0
MZG
13.8
13.8
13.62 14.39 13.43 1,306,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.3
26.3
26.32 26.45 26.23 598,800 0 0 0
NAG
16.9
16.9
15.40 16.90 15.10 1,596,300 0 0 0
NAP
13.9
13.9
13.90 13.90 13.90 200 0 0 0
NAS
38
38
38 38 38 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.9
18.9
19.14 19.14 18.75 10,600 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.2
24.2
24.25 25.75 23.90 1,791,100 0 0 0
NBC
9.9
9.9
9.90 9.90 9.70 108,800 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 4,800 0 0 0
NBP
10.4
10.4
10.30 10.40 10.30 1,200 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
NCG
11.5
11.5
11.60 11.60 11.30 47,600 0 0 0
NCS
37.5
37.5
37.60 37.60 37.30 19,700 0 0 0
NCT
102.1
102.1
102.16 102.35 101.88 16,000 0 0 0
ND2
37.7
37.7
37.97 38.44 37.03 64,000 0 0 0
NDC
117.1
117.1
117.10 117.10 117.10 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
14.1
14.1
13.10 14.10 13.10 2,422,500 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,400 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6 6.10 5.90 13,100 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 283,900 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.7
71.7
70.94 71.68 70.94 600 0 0 0
NFC
55.2
55.2
56 56 55.20 4,300 0 0 0
NGC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
NHA
24.0
24.0
24.33 25.12 23.68 2,143,300 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
12.7
12.7
12.65 12.95 12.60 323,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.45 14.45 14.45 100 0 0 0
NKG
17.0
17.0
17.30 17.35 16.90 18,155,500 0 0 0
NLG
41.4
41.4
41.28 42.43 40.18 5,652,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
43.9
43.9
44.10 44.10 42.75 76,600 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.4
7.4
7.52 7.52 7.35 298,500 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
5.9
5.9
5.90 6 5.70 574,500 0 0 0
NS2
32.2
32.2
33.60 38 32.20 2,300 0 0 0
NSC
79.8
79.8
79.70 79.80 79.70 900 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.9
4.9
5.20 5.60 4.90 418,600 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.0
12.0
12.03 12.03 12.03 1,200 0 0 0
NT2
21.7
21.7
21.49 22.02 21.49 2,232,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
169.3
169.3
168.47 169.34 167.89 101,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.3
51.3
51.29 51.29 51.09 2,000 0 0 0
NTL
21.9
21.9
21.70 22.40 21.35 5,577,700 0 0 0
NTP
62.7
62.7
63.80 63.90 62.60 655,200 0 0 0
NTT
9
9
9 9.10 9 900 0 0 0
NTW
19
19
19 19 19 100 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 900 0 0 0
NVB
17.1
17.1
16.90 17.60 16.60 1,808,400 0 0 0
NVL
18
18
18 18.70 17.50 57,218,400 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.4
8.4
8.87 8.88 8.40 10,500 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 3.60 3.60 700 0 0 0
OCB
12.8
12.8
12.80 12.95 12.70 8,276,400 0 0 0
OCH
6.8
6.8
6.20 6.80 6.20 354,600 0 0 0
ODE
45.6
45.6
45.20 45.70 45.20 20,200 0 0 0
OGC
4.9
4.9
4.68 4.92 4.65 1,786,900 0 0 0
OIL
12.6
12.6
12.64 12.74 12.45 2,279,100 0 0 0
ONE
5.5
5.5
5.40 5.50 5.30 13,900 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
23.20 23.20 23 2,900 0 0 0
ORS
13.6
13.6
13.75 13.80 13.20 9,595,100 0 0 0
PAC
28.6
28.6
28.10 30 28.10 1,058,800 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.3
33.3
33.36 33.70 33.06 1,603,300 0 0 0
PAP
26.7
26.7
26.60 26.70 26.60 1,700 0 0 0
PAS
3.6
3.6
3.50 3.60 3.50 215,000 0 0 0
PAT
93
93
92.80 93.60 92.70 12,600 0 0 0
PBC
6.8
6.8
6.80 6.90 6.70 76,900 0 0 0
PBP
12.5
12.5
12.26 12.92 12.26 11,500 0 0 0
PBT
16.2
16.2
15 16.20 15 51,500 0 0 0
PC1
27.2
27.2
27.83 28.26 27.13 13,068,300 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
23.0
23.0
22.21 23.20 22.12 71,300 0 0 0
PCF
6
6
5.40 6 5.40 32,200 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18 94,400 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
10.80 11 10.80 2,600 0 0 0
PDB
19.4
19.4
18.50 19.40 18.40 6,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
94
94
94 94 94 0 0 0 0
PDR
25.7
25.7
25.80 26.70 25.10 32,141,000 0 0 0
PDV
13.2
13.2
13.30 13.30 13.20 84,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.30 4.30 4.20 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
42.50 43 42.50 1,100 0 0 0
PET
41.3
41.3
41.30 41.30 40.40 4,336,000 0 0 0
PFL
3.4
3.4
3.10 3.40 3.10 2,632,100 0 0 0
PGB
12.7
12.7
12.36 12.82 12.36 109,100 0 0 0
PGC
13.9
13.9
14 14 13.90 87,800 0 0 0
PGD
25.5
25.5
25.20 25.50 25.10 4,800 0 0 0
PGI
20.8
20.8
20.60 20.95 20.60 12,100 0 0 0
PGN
6
6
6 6.10 6 114,400 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.2
9.2
9.30 9.30 8.90 2,600 0 0 0
PGV
21.1
21.1
21.25 21.50 20.80 34,800 0 0 0
PHC
6.3
6.3
6.16 6.40 6.10 486,400 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
36.7
36.7
36.87 37.36 36.48 173,800 0 0 0
PHR
59.4
59.4
61.21 61.21 59.16 807,300 0 0 0
PHS
15.2
15.2
15.20 15.20 15.20 400 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
17.8
17.8
18 18 17.70 14,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
PIT
6.9
6.9
6.85 6.89 6.85 2,800 0 0 0
PIV
3.1
3.1
2.90 3.20 2.90 384,500 0 0 0
PJC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.1
9.1
9.07 9.10 9.06 49,700 0 0 0
PLA
4.1
4.1
4.20 4.20 4.10 3,100 0 0 0
PLC
30
30
30.50 31.10 29.80 1,212,200 0 0 0
PLE
41.7
41.7
39 41.70 39 2,700 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 5.28 5.16 61,800 0 0 0
PLX
38.4
38.4
38.80 39.30 38.35 4,029,200 0 0 0
PMB
11.1
11.1
10.80 11.10 10.80 59,700 0 0 0
PMC
101.7
101.7
102.30 102.30 99.32 1,900 0 0 0
PMG
7.7
7.7
7.68 7.68 7.68 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 100 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PMS
33
33
33 33 33 700 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
27.4
27.4
27.38 27.38 27.38 100 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.5
83.5
83.62 83.91 83.23 680,000 0 0 0
PNP
23
23
23 23 23 1,100 0 0 0
PNT
7.9
7.9
7.50 7.90 7.50 22,500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.30 15.57 15.22 45,500 0 0 0
POT
22.4
22.4
21.50 22.90 21.50 8,700 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 1,300 0 0 0
POW
16.2
16.2
16.60 16.75 16.20 16,199,800 0 0 0
PPC
10.6
10.6
10.72 10.82 10.53 3,046,300 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
26.4
26.4
26.38 26.57 26.29 32,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.1
20.1
20 20.10 20 1,500 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 500 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.88 14.96 14.72 3,600 0 0 0
PRE
19.8
19.8
19.90 19.90 19.80 7,400 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PRT
11.5
11.5
11.49 11.69 11.39 46,900 0 0 0
PSB
4.7
4.7
4.70 4.80 4.60 139,900 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PSD
15.2
15.2
15.30 15.70 15.20 456,700 0 0 0
PSE
11.3
11.3
11.18 11.27 11.18 19,900 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
9.5
9.5
9.40 9.90 9.40 772,300 0 0 0
PSL
11.8
11.8
11.80 12 11.80 201,100 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.2
16.2
13.87 16.24 13.87 3,500 0 0 0
PSW
9.3
9.3
9.19 9.48 9.01 145,000 0 0 0
PTB
53.7
53.7
54.90 54.90 53.50 210,100 0 0 0
PTC
7.6
7.6
7.52 7.64 7.45 27,500 0 0 0
PTD
9.3
9.3
9.30 9.30 9.30 100 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
29
29
27.90 29.30 27.90 40,200 0 0 0
PTL
3.5
3.5
3.42 3.49 3.42 90,000 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
PTS
9.5
9.5
9.10 9.60 9.10 1,500 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 4.20 4.10 9,600 0 0 0
PV2
3.2
3.2
3.40 3.40 3.10 1,523,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.2
30.2
30.60 30.70 30.20 167,200 0 0 0
PVC
12.9
12.9
12.70 13.60 12.30 4,982,700 0 0 0
PVD
22.4
22.4
22.64 23.13 22.44 8,925,000 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 7.20 6.90 167,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.2
64.2
64.20 64.49 63.73 33,200 0 0 0
PVM
16.8
16.8
16.10 16.80 16 14,400 0 0 0
PVO
6.8
6.8
6.70 7.00 6.70 71,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
34.6
34.6
34.77 35.70 34.39 8,167,600 0 0 0
PVT
19
19
19.40 19.60 19 5,730,900 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
3.60 3.80 3.60 28,200 0 0 0
PWS
15.4
15.4
15.40 15.40 15.40 200 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
20.4
20.4
20 21 19.50 1,718,600 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
14.1
14.1
16.20 16.20 12 11,300 0 0 0
QCG
14.6
14.6
14.95 15.40 14.50 2,779,300 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
6.1
6.1
6.20 6.20 5.80 15,000 0 0 0
QNP
31.5
31.5
30.35 31.50 30.35 7,500 0 0 0
QNS
48
48
47.90 48 47.80 83,400 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
26.8
26.8
26.80 26.80 26.80 14,600 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
16.7
16.7
16.42 17.68 16.42 21,800 0 0 0
QTP
13.6
13.6
13.40 13.90 13.30 1,013,900 0 0 0
RAL
94.7
94.7
92.15 95.36 92.15 30,200 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.3
6.3
5.70 6.30 5.70 400 0 0 0
RCC
21.8
21.8
19.70 21.80 19.70 1,500 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.4
13.4
12 13.40 11.80 28,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.5
65.5
66 66.20 65 1,341,200 0 0 0
RIC
7.4
7.4
7.30 7.60 7.10 25,500 0 0 0
RTB
29.5
29.5
29.60 29.60 29.50 2,800 0 0 0
RYG
12.5
12.5
12.05 12.70 12.05 374,800 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 35.10 35.10 0 0 0 0
S55
64
64
64 64 64 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9.30 9.30 9 300,000 0 0 0
SAB
47.2
47.2
47.25 47.35 47.05 1,046,500 0 0 0
SAC
13.6
13.6
14.40 14.40 13.60 6,500 0 0 0
SAF
51
51
51.50 51.50 51 6,800 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
10.4
10.4
10.20 10.35 10.05 4,191,800 0 0 0
SAP
15.7
15.7
15.70 15.70 15.70 200 0 0 0
SAS
37.9
37.9
38.25 38.25 37.66 31,900 0 0 0
SAV
15.7
15.7
16 16 15.50 53,900 0 0 0
SB1
6.7
6.7
7 7 6.70 16,500 0 0 0
SBA
29.4
29.4
29.50 29.60 29.40 35,000 0 0 0
SBB
16.5
16.5
17.10 17.10 16.50 11,900 0 0 0
SBD
7.7
7.7
7.70 7.80 7.50 19,900 0 0 0
SBG
13.1
13.1
12.80 13.05 12.70 233,700 0 0 0
SBH
40.5
40.5
40.44 40.53 40.44 200 0 0 0
SBL
5.3
5.3
5.20 5.40 5.20 7,000 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
7
7
6.90 7 6.80 3,216,800 0 0 0
SBT
24.9
24.9
24.85 24.90 24.60 1,834,800 0 0 0
SBV
8.4
8.4
8.15 8.35 8.14 5,900 0 0 0
SC5
16.4
16.4
16.05 16.50 16.05 5,000 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.9
64.9
64.60 65 64.60 25,700 0 0 0
SCI
9.2
9.2
9.20 9.20 9 76,800 0 0 0
SCJ
4
4
4 4.10 4 87,900 0 0 0
SCL
19.5
19.5
19.32 19.65 18.84 84,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
10
10
9.84 10.20 9.70 11,202,700 0 0 0
SCS
61.4
61.4
60.59 61.54 60.21 551,700 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 0 0 0 0
SD3
6.4
6.4
6.50 6.50 6.40 4,400 0 0 0
SD5
10.2
10.2
9.90 10.20 9.90 1,400 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
12.2
12.2
12.40 12.40 12.20 3,300 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
7.9
7.9
7.80 7.90 7.80 2,900 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 26.75 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
28.4
28.4
28.36 28.36 28.36 2,000 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
47.4
47.4
43.25 47.50 41.97 24,500 0 0 0
SEB
47
47
47 47 47 500 0 0 0
SED
28
28
27.50 28 27.50 1,000 0 0 0
SEP
19
19
19 19 19 100 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
SFG
10.8
10.8
10.70 10.90 10.70 7,500 0 0 0
SFI
26.8
26.8
26.90 26.90 26 4,300 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.2
14.2
14.20 14.50 14.10 148,500 0 0 0
SGC
100.8
100.8
100.76 100.76 100.76 0 0 0 0
SGD
27
27
27 27 27 0 0 0 0
SGH
29
29
29 29 29 0 0 0 0
SGI
13
13
12.90 13 12.90 64,200 0 0 0
SGN
64.4
64.4
64.60 64.88 64.21 40,300 0 0 0
SGP
29.5
29.5
29.70 30.20 29.30 179,600 0 0 0
SGR
33
33
31.70 33 31.50 1,292,900 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.9
18.9
18.75 19.30 18.75 196,100 0 0 0
SHA
4.1
4.1
4.15 4.15 4.05 19,900 0 0 0
SHB
18.5
18.5
18.50 19.10 18.40 134,077,200 0 0 0
SHC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SHE
7.4
7.4
7.30 7.40 7.30 4,000 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.5
14.5
14.55 14.55 14.40 442,800 0 0 0
SHN
6.2
6.2
6.80 6.80 6 125,500 0 0 0
SHP
35.3
35.3
35.26 35.40 35.21 3,000 0 0 0
SHS
26
26
25.40 27.10 25 44,978,200 0 0 0
SID
17.1
17.1
18 19.50 17.10 3,500 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 36.90 100 0 0 0
SJ1
11.7
11.7
11.70 12.80 11.70 7,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.77 13.82 13.73 141,900 0 0 0
SJE
25.1
25.1
27 27 24 225,000 0 0 0
SJG
20.8
20.8
20.84 20.84 20.84 100 0 0 0
SJM
6.1
6.1
5.50 6.10 5.50 400 0 0 0
SJS
65.5
65.5
71.50 71.50 65.50 73,800 0 0 0
SKG
11.9
11.9
11.55 11.90 11.40 881,200 0 0 0
SKH
25.4
25.4
25.40 25.40 25.30 7,200 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.4
29.4
29 29.40 28.60 3,000 0 0 0
SLS
175.9
175.9
176.29 176.57 175.37 8,700 0 0 0
SMA
9.2
9.2
9.16 9.16 9.16 0 0 0 0
SMB
38.0
38.0
37.90 38.14 37.86 57,700 0 0 0
SMC
12.4
12.4
12.55 12.65 12.40 395,200 0 0 0
SMN
12
12
12 12 12 200 0 0 0
SMT
12.9
12.9
12.20 13.50 12.20 8,800 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.9
36.9
37.24 37.24 36.67 8,200 0 0 0
SP2
22.3
22.3
22.40 22.50 22.10 4,200 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
11.3
11.3
11 11.25 10.80 5,400 0 0 0
SPV
18.2
18.2
18.20 20.50 18.20 2,000 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
2.2
2.2
2.10 2.20 2.10 9,900 0 0 0
SRC
28
28
28 28 28 0 0 0 0
SRF
8.5
8.5
8.53 8.59 8.40 1,900 0 0 0
SSB
20.7
20.7
20.60 20.80 20.30 3,538,700 0 0 0
SSC
33
33
33 33 33 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9.10 9.20 9.10 12,500 0 0 0
SSH
98
98
105.10 105.10 98 8,300 0 0 0
SSI
35.8
35.8
34.62 36.37 34.62 59,106,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7
7
6.89 7 6.86 319,500 0 0 0
STB
53.2
53.2
52.70 53.90 52.30 10,619,300 0 0 0
STC
17
17
17 17 17 3,100 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 0 0 0 0
STH
24.9
24.9
22.80 25.90 21 71,600 0 0 0
STK
16.9
16.9
17.10 17.10 16.76 54,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 100 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
16.4
16.4
16.57 16.71 16.36 7,800 0 0 0
SVD
4.1
4.1
3.98 4.29 3.98 141,500 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
52.3
52.3
52.30 52.30 52.30 100 0 0 0
SVN
4.3
4.3
4.30 4.40 4.20 1,015,800 0 0 0
SVT
12.0
12.0
11.80 12.02 11.80 50,700 0 0 0
SWC
32.4
32.4
31.54 33.45 31.54 50,300 0 0 0
SZB
37.3
37.3
37.30 37.30 37.20 4,600 0 0 0
SZC
37.3
37.3
37.52 37.86 36.98 2,785,700 0 0 0
SZE
11.1
11.1
11.09 11.19 11.09 14,400 0 0 0
SZG
39.4
39.4
39.40 39.40 39.40 100 0 0 0
SZL
45.9
45.9
46.32 46.32 45.67 10,800 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 1,700 0 0 0
TA9
12.6
12.6
12.61 12.79 12.52 14,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
36.1
36.1
36.45 37.10 36 779,800 0 0 0
TAN
39
39
39 39 39 3,900 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
37.8
37.8
37.60 38.20 37.55 4,400 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
6.6
6.6
6.67 7.34 6.57 4,600 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
38.2
38.2
37.26 38.43 37.12 37,483,600 0 0 0
TCD
2.8
2.8
2.80 2.81 2.76 1,458,200 0 0 0
TCH
20.5
20.5
20.26 20.92 19.93 12,599,100 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
35.75 36 35.50 66,300 0 0 0
TCM
31.3
31.3
31.70 31.70 30.70 3,293,700 0 0 0
TCO
12.2
12.2
13.10 13.15 12.10 1,075,000 0 0 0
TCR
3
3
2.98 3 2.95 4,200 0 0 0
TCT
23.1
23.1
23.51 23.51 21.85 26,400 0 0 0
TCW
32.5
32.5
32.50 32.70 32.10 19,300 0 0 0
TDB
43
43
41.40 43 41.40 16,100 0 0 0
TDC
14.5
14.5
14.35 14.80 14.30 3,794,700 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 700 0 0 0
TDG
3.5
3.5
3.50 3.53 3.48 135,800 0 0 0
TDH
5
5
5 5.14 4.97 890,700 0 0 0
TDM
58.7
58.7
59.90 60 58.70 1,100 0 0 0
TDP
36.1
36.1
37.10 37.10 36 150,300 0 0 0
TDS
8.6
8.6
8.70 8.70 8.60 10,200 0 0 0
TDT
6.5
6.5
6.53 6.53 6.44 96,500 0 0 0
TDW
56.9
56.9
56.88 56.88 56.88 100 0 0 0
TED
57
57
57 57 51 4,600 0 0 0
TEG
6
6
5.88 6 5.84 110,700 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
29.8
29.8
29 29.80 29 300 0 0 0
TFC
64.0
64.0
62.57 64.03 61.12 12,600 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
26.5
26.5
27.30 27.30 26.50 21,000 0 0 0
THG
52.9
52.9
53.30 53.30 52.70 59,100 0 0 0
THM
8.5
8.5
8.40 8.50 8.40 300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
THS
16.8
16.8
16.80 16.80 16.80 100 0 0 0
THT
8.6
8.6
8.60 8.70 8.60 18,700 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 0 0 0 0
TID
26.2
26.2
26.30 27 26.10 8,600 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
10.6
10.6
9.70 10.60 9.70 8,202,800 0 0 0
TIN
50.5
50.5
52 52 50.50 5,400 0 0 0
TIP
20.4
20.4
19.65 20.45 19.60 1,022,300 0 0 0
TIS
5.7
5.7
5.80 5.80 5.60 26,700 0 0 0
TIX
38.0
38.0
37.98 37.98 37.98 700 0 0 0
TJC
14.7
14.7
14.70 14.70 14.70 100 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
12.8
12.8
12.79 12.79 12.79 2,300 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
7.79 8.12 7.79 1,114,900 0 0 0
TLG
52.7
52.7
52 53.30 51.90 279,500 0 0 0
TLH
6.3
6.3
6.24 6.32 6.21 1,044,200 0 0 0
TLI
4.7
4.7
4.70 4.70 4.60 9,900 0 0 0
TLP
6.9
6.9
6.95 7.14 6.85 1,700 0 0 0
TLT
16.6
16.6
16.60 16.60 16.60 400 0 0 0
TMB
63.8
63.8
63 63.80 63 8,200 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 1,100 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62
62
61.50 62 61.20 11,000 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
12.2
12.2
11.95 12.45 11.95 35,100 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
11.35 11.50 11.20 9,700 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.1
29.1
29.10 30.85 29 6,200 0 0 0
TNG
20.0
20.0
20.04 20.23 19.85 1,835,300 0 0 0
TNH
14.6
14.6
14.78 14.87 14.61 503,300 0 0 0
TNI
3.0
3.0
2.97 3.07 2.94 426,600 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 9.30 8.67 121,200 0 0 0
TNV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
132.3
132.3
129.51 132.27 125.72 31,600 0 0 0
TOT
17
17
16.70 17.20 16.70 14,700 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 300 0 0 0
TPB
20.2
20.2
19.33 20.24 19.19 70,595,800 0 0 0
TPC
10.4
10.4
10.40 10.90 10.35 23,100 0 0 0
TPP
11.7
11.7
11.67 11.67 11.67 700 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 300 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
15.4
15.4
15.40 15.40 15.40 300 0 0 0
TRA
67.5
67.5
67.30 67.80 67.30 900 0 0 0
TRC
69.7
69.7
67 70.10 67 533,200 0 0 0
TRS
34.3
34.3
34.26 34.26 34.26 400 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 10,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
TSB
39.5
39.5
39.50 39.50 39.10 3,400 0 0 0
TSC
3.3
3.3
3.28 3.36 3.28 994,000 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
5.41 5.41 5.32 8,100 0 0 0
TTA
11.7
11.7
11.75 11.80 11.65 552,100 0 0 0
TTC
5.9
5.9
5.80 6 5.80 4,700 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
3.5
3.5
3.26 3.46 3.22 6,168,200 0 0 0
TTG
10.1
10.1
11.30 11.30 10 1,400 0 0 0
TTH
3.1
3.1
3 3.20 2.90 1,327,000 0 0 0
TTL
8.5
8.5
8.20 8.50 8.20 11,400 0 0 0
TTN
17.3
17.3
17.50 17.60 17.20 266,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.4
32.4
32.42 32.42 32.42 200 0 0 0
TUG
15
15
15 15 15 0 0 0 0
TV1
24.9
24.9
24.90 25 24.80 47,300 0 0 0
TV2
38.3
38.3
38.05 38.90 37.60 832,200 0 0 0
TV3
16.7
16.7
16.30 16.70 16.30 27,600 0 0 0
TV4
14.1
14.1
14.55 14.55 13.80 10,500 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
8.99 9.02 8.82 356,300 0 0 0
TVC
9.8
9.8
9.70 9.80 9.60 282,300 0 0 0
TVD
10.7
10.7
10.70 10.80 10.60 53,700 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
10.4
10.4
10.40 10.40 10.40 7,700 0 0 0
TVN
8.9
8.9
8.90 9 8.60 1,174,300 0 0 0
TVS
19.4
19.4
19.26 19.58 19.21 488,300 0 0 0
TVT
15.7
15.7
15.30 15.70 15.30 19,600 0 0 0
TW3
18.0
18.0
17.99 17.99 17.99 200 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 17,800 0 0 0
TYA
17.3
17.3
17.20 17.75 17.20 12,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.51 7.51 7.41 24,300 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
48.7
48.7
48.50 48.70 48.40 10,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.9
9.9
9.80 9.90 9.50 4,800 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 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.8
17.8
18 18 17.80 3,400 0 0 0
UXC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
V12
11.2
11.2
10.25 11.20 10.25 200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
7.20 7.20 6.70 54,800 0 0 0
VAB
13.7
13.7
13.95 14 13.70 3,743,500 0 0 0
VAF
18.7
18.7
18.95 19.25 18.40 8,600 0 0 0
VAV
39.5
39.5
39 39.50 38.60 2,800 0 0 0
VBB
11.5
11.5
11.61 11.61 11.42 191,600 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 100 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 0 0 0 0
VC1
12.6
12.6
13 13 12.60 500 0 0 0
VC2
10
10
10.20 10.40 10 666,900 0 0 0
VC3
28.6
28.6
28.30 28.60 28.10 979,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.2
31.2
31.20 31.20 31.20 200 0 0 0
VC7
13.4
13.4
13.50 13.80 13.20 1,371,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 45,100 0 0 0
VCA
9.8
9.8
9.78 9.81 9.78 12,100 0 0 0
VCB
63.7
63.7
64.03 64.93 63.73 9,191,400 0 0 0
VCC
10.4
10.4
10.20 10.40 10.20 5,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.5
266.5
266.47 266.47 266.47 200 0 0 0
VCG
27.2
27.2
28 28.15 27.15 19,213,700 0 0 0
VCI
45.9
45.9
44.55 47 44.10 21,205,600 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
VCP
26.6
26.6
26.78 26.88 26.39 60,400 0 0 0
VCR
45.5
45.5
43.50 45.50 43.20 12,900 0 0 0
VCS
50.8
50.8
51.50 51.50 50.80 213,600 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 40.50 10,500 0 0 0
VCX
6.7
6.7
6.10 6.70 6.10 1,300 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
7.61 7.61 7.61 0 0 0 0
VDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VDP
40
40
40 40 40 100 0 0 0
VDS
22.3
22.3
21.50 22.30 21.40 8,967,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VE1
4
4
3.80 4 3.80 4,000 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
4.7
4.7
4.80 4.80 4.50 31,800 0 0 0
VEA
34.5
34.5
34.46 34.54 34.28 1,030,800 0 0 0
VEC
11.6
11.6
11.50 11.60 11.40 11,500 0 0 0
VEF
132.1
132.1
134.59 134.59 130.48 36,100 0 0 0
VES
7.7
7.7
7.70 7.70 7.50 2,900 0 0 0
VET
18.3
18.3
18.30 18.30 18.30 900 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
59.30 59.30 58.40 50,500 0 0 0
VFR
11.4
11.4
11.33 11.52 11.13 4,600 0 0 0
VGC
64.6
64.6
63.36 65.74 61.45 3,835,100 0 0 0
VGG
46.6
46.6
46.90 46.90 44.30 400 0 0 0
VGI
77.1
77.1
76.43 78.21 75.64 1,057,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.80 29 28.50 19,600 0 0 0
VGR
54.0
54.0
54.04 54.04 54.04 600 0 0 0
VGS
32.3
32.3
33.40 33.50 32.20 3,187,000 0 0 0
VGT
12.8
12.8
13 13.10 12.70 1,630,900 0 0 0
VGV
31.8
31.8
35.19 35.19 29.33 5,300 0 0 0
VHC
56.2
56.2
56.15 57.11 55.66 1,700,900 0 0 0
VHD
7.6
7.6
7.60 7.60 7.60 400 0 0 0
VHE
4.8
4.8
4.60 4.90 4.60 103,500 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 2.30 798,700 0 0 0
VHH
3.9
3.9
3.20 3.90 3.20 300 0 0 0
VHL
11
11
10.40 11 10.40 200 0 0 0
VHM
93.9
93.9
93.60 94.50 92.20 4,158,500 0 0 0
VIB
20.5
20.5
20.10 20.60 20.10 18,158,700 0 0 0
VIC
118.2
118.2
118.20 121.10 116.50 5,290,800 0 0 0
VID
5.1
5.1
5.09 5.09 5.03 5,600 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 8,000 0 0 0
VIG
8
8
8.50 8.50 7.50 1,388,300 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
11.7
11.7
11.70 11.70 11.70 400 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
VIP
13.6
13.6
13.50 13.65 13.50 257,000 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 18.60 17.90 16,600 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 3,200 0 0 0
VIX
36.3
36.3
37.25 38.05 35.80 33,039,100 0 0 0
VJC
146
146
151.90 152.30 144.30 2,386,000 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
47
47
47.10 47.20 46.50 108,200 0 0 0
VLC
15.8
15.8
15.70 15.80 15.60 238,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 13,300 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 6.18 6 11,200 0 0 0
VMD
16.9
16.9
16.80 16.90 16.40 9,500 0 0 0
VMG
3.6
3.6
3.60 3.60 3.20 15,100 0 0 0
VMK
30.1
30.1
30.09 30.09 30.09 0 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
18.40 18.50 18.20 5,900 0 0 0
VNB
18.6
18.6
18.60 19 18.50 108,900 0 0 0
VNC
31.0
31.0
31.40 31.40 31.01 2,200 0 0 0
VND
24.8
24.8
24.30 25.10 24.10 49,933,300 0 0 0
VNE
6.1
6.1
6.16 6.18 5.96 670,000 0 0 0
VNF
15.3
15.3
15.30 15.40 15.30 15,000 0 0 0
VNG
7.8
7.8
7.75 7.95 7.73 13,500 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 2,900 0 0 0
VNL
21.6
21.6
22.05 22.05 21.47 27,100 0 0 0
VNM
58.1
58.1
58.41 58.79 58.03 5,257,700 0 0 0
VNP
12.7
12.7
13.30 13.30 12.70 77,900 0 0 0
VNR
21.7
21.7
22.20 22.20 21.60 13,100 0 0 0
VNS
9.8
9.8
9.65 9.80 9.65 48,400 0 0 0
VNT
39.7
39.7
39.70 39.70 39.70 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 1,600 0 0 0
VNZ
402
402
404 404 401.10 1,100 0 0 0
VOC
14.1
14.1
14 14.10 13.80 30,200 0 0 0
VOS
14.9
14.9
15.03 15.36 14.75 4,502,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
34.2
34.2
32.70 34.20 32.70 21,644,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.75 25.75 25.55 16,500 0 0 0
VPG
9.4
9.4
9.30 9.64 9.21 650,200 0 0 0
VPH
6.0
6.0
5.93 6.12 5.81 355,600 0 0 0
VPI
58.3
58.3
57.70 58.80 57.30 2,411,200 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VPS
9.7
9.7
9.60 9.70 9.50 15,000 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
15.8
15.8
15.80 15.80 15.20 226,300 0 0 0
VRE
30.0
30.0
29.50 29.95 29.20 8,363,700 0 0 0
VRG
19.4
19.4
19.40 19.60 19.40 33,300 0 0 0
VSA
21.7
21.7
22.84 22.84 21.72 6,800 0 0 0
VSC
35
35
37.50 38.65 34 22,916,400 0 0 0
VSE
8.5
8.5
8.70 8.70 8.40 20,100 0 0 0
VSF
27.1
27.1
27.10 27.20 27.10 20,100 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.92 45.92 45.68 2,100 0 0 0
VSI
21.2
21.2
21.20 21.20 21.20 1,400 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 600 0 0 0
VSN
16.6
16.6
16.70 16.80 16.61 7,100 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.2
3.2
3.30 3.30 3.20 3,600 0 0 0
VTB
9.6
9.6
9.69 9.69 9.64 3,600 0 0 0
VTC
8.2
8.2
8.70 8.70 8.20 200 0 0 0
VTD
9.9
9.9
9 10.40 9 851,900 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 134,100 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.5
8.5
8.90 8.90 8.20 13,100 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 0 0 0 0
VTK
54.3
54.3
54.90 54.90 54 10,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.45 12.55 12.40 996,500 0 0 0
VTP
107.3
107.3
108.08 109.26 107.29 695,500 0 0 0
VTQ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VTR
17.7
17.7
17.50 17.80 17.40 256,600 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
12
12
11.50 12 11.50 13,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.9
18.9
18.60 19 17.70 1,941,200 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
37.4
37.4
38.50 38.60 35.90 28,400 0 0 0
VW3
8.8
8.8
8.75 8.75 8.75 0 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
334.9
334.9
334.90 334.90 334.90 100 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 0 0 0 0
WSS
7.7
7.7
7.60 7.70 7.50 61,900 0 0 0
WTC
10.3
10.3
10.41 10.41 10.32 14,300 0 0 0
X20
12.8
12.8
12.83 12.83 12.36 4,500 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 12.50 500 0 0 0
XMC
8.2
8.2
8.20 8.40 8 98,700 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.7
14.7
15.09 15.09 14.71 300 0 0 0
XPH
16.5
16.5
16.20 16.60 16.20 6,700 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
YBM
14.4
14.4
14.50 14.60 14.05 11,000 0 0 0
YEG
16
16
15.40 16.30 15.20 10,064,600 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
286.5
286.5
284.70 288.69 283.87 186,671,727 0 0 0
^UPCOM
109.8
109.8
109.78 110.25 108.79 100,399,928 0 0 0
^VN30
1,810.5
1,810.5
1,796.41 1,824.81 1,786.37 661,469,221 0 0 0
^VNINDEX
1,654.2
1,654.2
1,646.73 1,665.48 1,636.37 1,787,804,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |