DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/08/2025

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 20/08/2025

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
8.2
8.2
8.52 8.52 8 5,298,100 0 0 0
AAH
4.4
4.4
4.30 4.40 4.10 3,437,600 0 0 0
AAM
7.3
7.3
7.34 7.34 7.25 2,200 0 0 0
AAS
15.1
15.1
15.80 16 14.70 1,475,600 0 0 0
AAT
3.5
3.5
3.42 3.48 3.34 74,300 0 0 0
AAV
6.3
6.3
6.50 6.70 6.30 821,800 0 0 0
ABB
13.5
13.5
13 14 12.90 19,773,400 0 0 0
ABC
10.4
10.4
10.50 10.60 10.30 88,100 0 0 0
ABI
24.2
24.2
24.25 24.83 23.75 102,300 0 0 0
ABR
12.1
12.1
11.81 12.12 11.81 4,100 0 0 0
ABS
3.9
3.9
3.86 3.90 3.78 488,000 0 0 0
ABT
62.5
62.5
63 63 61.60 10,200 0 0 0
ABW
12.4
12.4
11.80 12.80 11.70 1,065,900 0 0 0
ACB
28
28
28.50 28.50 26.90 33,270,000 0 0 0
ACC
14
14
13.95 14 13.80 4,400 0 0 0
ACE
39.6
39.6
39 40.50 39 1,000 0 0 0
ACL
12.2
12.2
12.15 12.20 11.85 46,600 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
62.9
62.9
63.70 64.10 62.50 870,800 0 0 0
ADC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
ADG
9.7
9.7
10 10 9.60 12,800 0 0 0
ADS
9
9
9.19 9.19 8.81 286,200 0 0 0
AFX
9.8
9.8
9.80 10.20 9.60 209,300 0 0 0
AG1
12.5
12.5
12.40 12.50 12.40 600 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
21.6
21.6
21.05 22.10 20.75 2,999,500 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
40.8
40.8
40.94 40.94 40.47 4,000 0 0 0
AGR
18.4
18.4
19.05 19.20 17.75 2,517,700 0 0 0
AGX
164.9
164.9
169 169 164.90 500 0 0 0
AIC
10.5
10.5
11.10 11.10 10.50 400 0 0 0
AIG
45.1
45.1
45.30 45.30 44.70 20,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
9.8
9.8
10.18 10.18 9.47 173,400 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
9
9
9.10 9.10 9 300 0 0 0
AMP
13
13
13 13 13 7,700 0 0 0
AMS
8.3
8.3
8.10 8.60 8.10 391,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
26.70 26.90 26 7,700 0 0 0
ANV
26.8
26.8
27.45 27.45 25.58 7,662,500 0 0 0
APF
43.6
43.6
44 44 43.50 5,800 0 0 0
APG
11.7
11.7
11.65 11.75 11.20 1,440,000 0 0 0
APH
7.1
7.1
7.13 7.19 7.02 743,500 0 0 0
API
9.3
9.3
10.50 10.50 8.80 1,832,400 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.90 5.90 5.70 12,500 0 0 0
APS
10.7
10.7
11.50 11.70 10.30 4,399,800 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
17
16.90 17 16.90 2,900 0 0 0
ASM
7.8
7.8
8.20 8.20 7.59 2,819,400 0 0 0
ASP
5.1
5.1
5.19 5.19 5.03 32,500 0 0 0
AST
64.7
64.7
65.41 65.41 63.37 33,200 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
15.6
15.6
15.70 15.70 15.60 400 0 0 0
AVC
54.8
54.8
54.80 54.80 54.80 1,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.3
14.3
14.30 14.40 14.20 61,600 0 0 0
BAB
15.2
15.2
15.60 15.60 14.80 46,600 0 0 0
BAF
37.5
37.5
38.80 38.80 36.90 8,920,400 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
84.9
84.9
82.97 84.92 82.48 800 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BBS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBT
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BCA
10.4
10.4
10.60 10.60 10.10 12,100 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.2
9.2
9.50 9.70 9.10 399,700 0 0 0
BCE
11.3
11.3
11.28 11.38 11.23 101,400 0 0 0
BCF
37.1
37.1
37 37.10 37 7,700 0 0 0
BCG
3.7
3.7
3.79 3.79 3.65 11,223,400 0 0 0
BCM
70.5
70.5
70.40 71 68.60 649,000 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
39.2
39.2
38 39.20 38 3,100 0 0 0
BDT
8.3
8.3
8.40 8.40 8.30 244,100 0 0 0
BDW
24.1
24.1
24 24.10 24 1,700 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
47.8
47.8
47.05 48.50 46.80 1,564,500 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 24.42 24.42 0 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.5
33.5
33.50 33.90 33.40 12,100 0 0 0
BHP
7.2
7.2
7 7.20 7 4,300 0 0 0
BIC
29.8
29.8
31.14 31.14 28.89 390,300 0 0 0
BID
40.3
40.3
40.55 41.39 39.16 14,543,200 0 0 0
BIG
5
5
5.20 5.20 5 73,700 0 0 0
BIO
12.8
12.8
13 13 12.80 1,000 0 0 0
BKC
29.6
29.6
30 30 27.50 69,600 0 0 0
BKG
3.1
3.1
3.10 3.10 3.02 74,800 0 0 0
BLI
9.4
9.4
9.20 9.60 9.10 6,300 0 0 0
BLN
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BLT
29.1
29.1
29.40 29.40 29 2,600 0 0 0
BMC
17.5
17.5
17.75 17.80 17.30 138,800 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 8.20 300 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.6
19.6
20.66 20.79 19.38 985,800 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
14.8
14.8
16.95 16.95 14.83 3,200 0 0 0
BMP
127.6
127.6
130.73 130.83 127.46 288,900 0 0 0
BMS
13.7
13.7
14.10 14.10 13.50 418,100 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.5
7.5
7.60 7.70 7.50 193,200 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
14.3
14.3
11.82 14.29 11.82 4,500 0 0 0
BQB
4.6
4.6
5.10 5.10 4.30 1,300 0 0 0
BRC
13.1
13.1
13.10 13.10 13 7,100 0 0 0
BRR
18.4
18.4
18.60 18.60 18 3,500 0 0 0
BRS
31
31
28.50 31.80 28.50 4,500 0 0 0
BSA
22.5
22.5
22.20 22.49 22.20 4,100 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
15.5
15.5
15.50 15.50 15.50 1,200 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
57
57
55 57 53 3,437,900 0 0 0
BSL
11
11
11 11 11 100 0 0 0
BSP
9.5
9.5
9.20 9.50 9.20 600 0 0 0
BSQ
19
19
19 19 19 400 0 0 0
BSR
22.8
22.8
22 22.85 20.62 60,028,200 0 0 0
BST
9.3
9.3
9.30 9.30 9.30 3,900 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 0 0 0 0
BTD
16.6
16.6
16.61 16.61 16.61 100 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
34.7
34.7
34.92 35.48 34.16 19,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 700 0 0 0
BTP
10.8
10.8
10.98 10.98 10.78 120,100 0 0 0
BTS
5.5
5.5
5.60 5.60 5.40 32,500 0 0 0
BTT
47.7
47.7
47.70 50.41 47.70 2,600 0 0 0
BTU
14.4
14.4
15 15 14 5,100 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
16.2
16.2
15.10 17 15.10 23,612,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
58.3
58.3
60.34 60.54 57.10 1,244,700 0 0 0
BVL
19.4
19.4
20.30 20.30 19.10 46,300 0 0 0
BVN
14.1
14.1
14.20 14.20 14.10 2,000 0 0 0
BVS
40.3
40.3
41.70 42.18 38.77 1,336,600 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
48
48
49.45 49.70 47.95 241,100 0 0 0
BWS
33.2
33.2
33.22 33.22 33.13 35,000 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 100 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
17.7
17.7
17.80 17.80 17.55 20,400 0 0 0
C47
10.9
10.9
11.05 11.05 10.30 367,900 0 0 0
C4G
10.1
10.1
10.80 10.80 9.50 6,133,400 0 0 0
C69
9.8
9.8
10 10.40 9.60 707,400 0 0 0
C92
4.2
4.2
4.20 4.30 4.20 18,300 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 7,100 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 100 0 0 0
CAP
38.5
38.5
38.70 38.90 38 18,200 0 0 0
CAT
18.2
18.2
17.71 18.16 17.71 42,900 0 0 0
CBI
15
15
15 15 14.90 8,400 0 0 0
CBS
29.1
29.1
29.16 29.88 28.88 11,300 0 0 0
CC1
29.6
29.6
29.30 29.80 29 6,600 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 0 0 0 0
CCC
16
16
16.25 16.25 15.90 4,000 0 0 0
CCI
24.5
24.5
24.50 24.50 24.50 7,800 0 0 0
CCL
7.6
7.6
7.89 7.89 7.54 732,800 0 0 0
CCM
40.6
40.6
40 40.60 40 700 0 0 0
CCP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CCR
13
13
13 13.10 13 3,200 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
18.8
18.8
17.92 18.79 17.92 895,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.50 8.50 8.40 2,000 0 0 0
CDN
32.1
32.1
32.40 32.40 32.10 6,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.70 9.70 9.60 7,600 0 0 0
CDR
7.4
7.4
7.53 7.53 7.25 39,000 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.9
25.9
27 27.40 24.50 31,569,600 0 0 0
CET
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CFM
8.4
8.4
8.39 8.39 8.39 100 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.6
3.6
3.60 3.60 3.60 200 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 0 0 0 0
CHP
32.7
32.7
32.85 32.94 32.66 40,800 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CIA
10.1
10.1
10 10.20 9.90 3,900 0 0 0
CID
15
15
15 15 15 0 0 0 0
CIG
9.0
9.0
8.91 9.19 8.69 109,400 0 0 0
CII
24.4
24.4
25.94 26.33 23.88 58,456,900 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 13,100 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
59.3
59.3
59.61 59.87 58.40 3,300 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 300 0 0 0
CKG
15
15
15.70 15.70 14.70 427,300 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
49.8
49.8
50 50 49.80 14,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.50 21.70 21.30 3,400 0 0 0
CLL
32.2
32.2
32.32 32.32 31.85 32,800 0 0 0
CLM
70
70
70.40 70.40 70 10,200 0 0 0
CLW
47.1
47.1
47.08 47.08 47.08 200 0 0 0
CLX
16.9
16.9
16.70 17.50 16.70 398,600 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 1,600 0 0 0
CMD
22.9
22.9
22.90 22.90 22.90 300 0 0 0
CMF
322.2
322.2
322.10 322.20 322.10 900 0 0 0
CMG
40.7
40.7
42.35 42.80 40 2,575,700 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
17
17 17 17 0 0 0 0
CMN
64
64
64 64 64 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9
9
9.10 9.30 8.30 235,600 0 0 0
CMT
14.2
14.2
14.40 14.60 14.20 23,200 0 0 0
CMV
8.4
8.4
8 8.40 8 200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.3
7.3
7.55 7.56 7.27 792,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.36 33.65 33.36 900 0 0 0
CNG
27.3
27.3
27.61 27.61 27.33 117,400 0 0 0
CNN
60
60
66.80 66.80 57 1,200 0 0 0
CNT
9.6
9.6
9.50 9.60 9.50 7,000 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.5
6.5
6.40 6.50 6.40 2,000 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 0 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
31.6
31.6
31.60 31.60 31 26,000 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CRC
11.4
11.4
11.40 11.50 10.85 1,484,600 0 0 0
CRE
11.1
11.1
11.60 11.70 10.80 4,057,700 0 0 0
CSC
23.3
23.3
24.10 24.70 22.90 148,500 0 0 0
CSI
29.7
29.7
30 30 29.20 8,500 0 0 0
CSM
14.9
14.9
14.45 15.10 14.15 3,581,100 0 0 0
CSV
34.4
34.4
35.35 35.35 33.30 2,023,400 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
17.53 17.53 17.53 0 0 0 0
CTD
78.6
78.6
79.40 79.80 78.50 1,075,000 0 0 0
CTF
20.4
20.4
20.68 20.68 20 334,900 0 0 0
CTG
50.2
50.2
49.25 51.58 48.71 15,736,000 0 0 0
CTI
25.9
25.9
27.25 27.40 25.40 4,280,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.4
20.4
19 20.40 18.40 208,600 0 0 0
CTR
87.7
87.7
89.30 89.69 85.89 969,000 0 0 0
CTS
41.5
41.5
42.85 42.90 39.75 3,982,700 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28
28
27.40 28 27.30 400 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.9
27.9
28.35 28.35 27.20 1,400 0 0 0
CX8
9.6
9.6
9.80 9.80 9.60 300 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.9
9.9
9.91 10 9.29 3,000 0 0 0
D2D
37.2
37.2
38 38.05 37.10 147,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.3
17.3
17.50 17.50 17.30 4,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.9
3.9
3.95 3.95 3.79 775,000 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
7.72 7.72 7.62 1,200 0 0 0
DBC
28.4
28.4
29.30 29.90 28.35 11,135,100 0 0 0
DBD
54.7
54.7
54.80 54.80 54.20 99,000 0 0 0
DBM
23.5
23.5
23.50 23.50 23.50 100 0 0 0
DBT
11.5
11.5
11.78 11.78 11.07 6,300 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DC2
7
7
7 7 7 100 0 0 0
DC4
12.8
12.8
13.15 13.30 12.60 1,810,300 0 0 0
DCF
38
38
38 38 38 0 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
21.8
21.8
22 22.10 21.60 807,700 0 0 0
DCM
40.5
40.5
41.50 41.90 39.50 12,011,700 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
11
11.10 11.10 10.50 14,200 0 0 0
DDG
2.9
2.9
2.90 3 2.80 1,144,900 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
6.50 6.50 6.30 10,300 0 0 0
DDV
31.5
31.5
33.10 33.50 31.10 2,510,700 0 0 0
DFC
26.9
26.9
26.70 26.90 26.50 600 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 1,141,300 0 0 0
DGC
99
99
102.20 102.30 98 4,601,200 0 0 0
DGT
5.2
5.2
5.30 5.30 5.10 436,700 0 0 0
DGW
43.1
43.1
44.85 45.90 42.50 4,009,300 0 0 0
DHA
48.6
48.6
49.29 49.29 46.67 134,500 0 0 0
DHB
9
9
9 9.10 9 26,500 0 0 0
DHC
31.1
31.1
31.57 31.57 30.31 441,500 0 0 0
DHD
30.1
30.1
30.10 30.10 30.10 0 0 0 0
DHG
102
102
102.40 102.40 101.80 18,900 0 0 0
DHM
6.5
6.5
6.47 6.50 6.45 26,100 0 0 0
DHN
32.5
32.5
32.50 32.50 32.50 1,300 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
78.6
78.6
78.36 79.36 77.64 7,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.50 4.50 4.40 13,800 0 0 0
DIG
22.9
22.9
23.28 23.65 21.95 47,224,600 0 0 0
DIH
15.4
15.4
15.04 15.40 14.76 5,400 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
6.7
6.7
6.90 7 6.50 2,487,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.1
3.1
3.24 3.24 3.03 3,830,600 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
60.8
60.8
60.78 60.88 60.59 5,700 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 300 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
24.5
24.5
24.45 24.45 24.45 300 0 0 0
DNC
54.1
54.1
53.98 54.08 53.98 200 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 0 0 0 0
DNH
57
57
57 58 57 1,100 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
19.8
19.8
19.80 19.80 19.50 1,400 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33
33
34 34 33 9,000 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
36.0
36.0
36.03 36.03 36.03 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
51.7
51.7
52 52 51.50 9,200 0 0 0
DPG
48.5
48.5
51.20 51.50 47.90 4,296,100 0 0 0
DPH
51.1
51.1
51.10 51.10 51.10 0 0 0 0
DPM
27.5
27.5
28.25 28.40 26.55 7,342,100 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
38.9
38.9
39.75 39.80 38.30 1,257,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12.10 12.10 11.65 19,800 0 0 0
DRC
17.4
17.4
17.45 18 17.15 1,004,800 0 0 0
DRG
9
9
9.10 9.10 8.90 3,800 0 0 0
DRH
3.4
3.4
3.63 3.64 3.38 1,693,100 0 0 0
DRI
12.4
12.4
12.50 12.60 12 1,208,500 0 0 0
DRL
54.9
54.9
54.42 55.00 54.42 3,000 0 0 0
DS3
6.4
6.4
6.40 6.40 6.30 11,200 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
30.1
30.1
29.55 30.50 28.45 2,201,600 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
45.1
45.1
45.15 45.20 45 15,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.5
8.5
8.20 8.80 8.20 292,600 0 0 0
DTA
5.6
5.6
5.69 5.69 5.30 138,900 0 0 0
DTD
21.7
21.7
23.40 23.40 21.50 1,646,300 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
3.4
3.4
3.60 3.70 3.10 255,000 0 0 0
DTK
12.3
12.3
12.10 12.40 12 3,600 0 0 0
DTL
11.2
11.2
11.30 11.30 11.20 3,200 0 0 0
DTP
84.0
84.0
84.03 88.97 83.73 1,600 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
7.2
7.2
7.27 7.27 7 754,200 0 0 0
DVN
22.7
22.7
23.32 23.42 22.17 71,400 0 0 0
DVP
73.0
73.0
73.39 73.39 72.80 14,000 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 300 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.7
21.7
21.80 21.85 20.30 25,968,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.80 12 11.40 403,400 0 0 0
DXS
12.8
12.8
13.05 13.10 12.10 6,102,900 0 0 0
DXV
4.0
4.0
4.07 4.07 4.04 2,500 0 0 0
E12
6.3
6.3
6.30 6.30 6.30 100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 600 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 200 0 0 0
ECI
15.7
15.7
15.70 15.70 15.70 300 0 0 0
ECO
20.9
20.9
20.54 20.92 19.85 25,200 0 0 0
EFI
2.4
2.4
2.60 2.60 2.40 11,300 0 0 0
EIB
30.2
30.2
31.10 31.15 29.15 30,998,900 0 0 0
EIC
23.4
23.4
23 23.40 22.70 3,100 0 0 0
EID
26.6
26.6
26.70 26.80 26.50 9,700 0 0 0
EIN
3.4
3.4
3.50 3.50 3.10 3,400 0 0 0
ELC
20.7
20.7
21.38 21.48 20.52 1,169,300 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
24
24 24 24 2,100 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EVE
10.8
10.8
11 11.05 10.50 83,200 0 0 0
EVF
15.0
15.0
15.70 15.70 14.65 51,582,100 0 0 0
EVG
10.3
10.3
10.95 10.95 10.25 10,418,600 0 0 0
EVS
7.9
7.9
8.50 8.50 7.70 1,383,600 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
4.41 4.43 4.19 266,200 0 0 0
FCN
17.9
17.9
19.15 19.15 17.85 10,256,800 0 0 0
FCS
8.1
8.1
8.10 8.10 8.10 2,000 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 0 0 0 0
FIC
12.7
12.7
13 13.10 12.70 21,400 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 9.08 8.80 340,300 0 0 0
FIT
5.1
5.1
5.31 5.33 5.06 2,426,300 0 0 0
FMC
37.8
37.8
38.30 38.30 37.10 139,800 0 0 0
FOC
64.5
64.5
65.20 65.40 64.50 28,000 0 0 0
FOX
66.5
66.5
68.10 68.10 65.50 246,700 0 0 0
FPT
97.7
97.7
100.10 100.30 97.50 19,969,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
133.2
133.2
138.70 138.70 133.20 563,500 0 0 0
FSO
6.4
6.4
6 6.40 6 500 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
40.2
40.2
40.90 41.60 39 6,767,000 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.5
10.5
11.27 11.37 9.84 3,549,300 0 0 0
GAS
64.3
64.3
65.89 65.98 63.54 1,685,400 0 0 0
GCB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
GCF
32.3
32.3
32.27 32.27 32.27 8,600 0 0 0
GDA
18.2
18.2
18.46 18.46 17.69 366,300 0 0 0
GDT
21.0
21.0
21.05 21.10 20.70 19,800 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
16.1
16.1
16.75 16.80 15.80 3,145,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.9
53.9
55.03 55.53 51.10 19,237,600 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
28.6
28.6
28.56 28.56 28.47 6,000 0 0 0
GIC
16.7
16.7
16.70 16.70 16.70 0 0 0 0
GIL
18.5
18.5
19.30 19.30 18.35 1,099,000 0 0 0
GKM
6.6
6.6
7.10 7.20 6 3,033,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.6
19.6
20.10 20.80 19.60 104,800 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
62.2
62.2
62.80 63 58.60 4,373,000 0 0 0
GMH
8.5
8.5
8.33 8.45 8.33 13,000 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
26.8
26.8
27 29.60 26 15,400 0 0 0
GPC
3.1
3.1
2.80 3.10 2.80 412,400 0 0 0
GSM
28.9
28.9
29.12 29.21 28.84 24,400 0 0 0
GSP
11.6
11.6
11.75 11.75 11.55 154,500 0 0 0
GTA
9.9
9.9
9.93 9.93 9.88 800 0 0 0
GTD
19.6
19.6
19.60 19.60 19.60 100 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.7
31.7
31.40 32.39 30.71 9,685,600 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 400 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.1
12.1
12.10 12.10 12 14,200 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 500 0 0 0
HAF
24
24
24 24 24 300 0 0 0
HAG
16.3
16.3
16.65 16.65 15.55 37,125,600 0 0 0
HAH
60.3
60.3
63.10 63.30 60 4,297,500 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
9.8
9.8
9.90 9.90 9.70 6,500 0 0 0
HAP
6.6
6.6
6.60 6.64 6.47 81,800 0 0 0
HAR
5.6
5.6
5.56 5.58 5.30 3,621,800 0 0 0
HAS
8
8
7.80 8 7.80 2,100 0 0 0
HAT
40.6
40.6
40.59 40.59 40.59 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
14.2
14.2
14.40 14.40 13.90 2,862,800 0 0 0
HBC
8.3
8.3
8.60 8.70 8 5,093,800 0 0 0
HBD
17
17
17 17 17 200 0 0 0
HBH
5.8
5.8
5.78 5.78 5.78 0 0 0 0
HBS
7.5
7.5
7.90 7.90 7.20 184,700 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
23.1
23.1
23.07 23.07 23.07 3,200 0 0 0
HCD
7.6
7.6
7.71 7.71 7.55 107,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
29.15 29.15 27.20 23,468,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.9
17.9
17.10 17.90 16.80 1,600 0 0 0
HD6
14.2
14.2
14.10 14.20 13.60 132,400 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 700 0 0 0
HDA
5.8
5.8
6.20 6.20 5.80 57,600 0 0 0
HDB
31.9
31.9
32.60 32.75 30.95 28,103,300 0 0 0
HDC
32.7
32.7
33.93 34.38 32.23 8,811,400 0 0 0
HDG
31.1
31.1
33.30 33.30 30.95 15,882,900 0 0 0
HDM
35
35
35.20 35.40 35 16,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 600 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 0 0 0 0
HEC
63
63
62 63 62 11,000 0 0 0
HEJ
12.8
12.8
12.80 12.80 12.80 0 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 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
286.0
286.0
299.24 299.24 285.90 1,200 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
9.15 9.15 8.86 119,300 0 0 0
HHS
17.2
17.2
17.95 18 16.70 7,322,000 0 0 0
HHV
15.4
15.4
15.85 15.90 14.80 31,023,100 0 0 0
HID
3.0
3.0
2.97 2.97 2.93 131,900 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HII
4.7
4.7
4.72 4.74 4.62 211,200 0 0 0
HIO
9
9
9 9 8.60 148,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.5
29.5
29.47 29.47 29.47 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.7
12.7
11.40 12.70 11.40 2,700 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
11.3
11.3
11.30 11.30 11.10 8,300 0 0 0
HLD
18.9
18.9
19.10 20 18.50 76,900 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
11.95 11.95 11.70 28,500 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.2
17.2
17.20 17.20 17.20 200 0 0 0
HMR
12
12
12.10 12.20 11.70 38,700 0 0 0
HMS
33.5
33.5
33.49 33.88 33.49 9,000 0 0 0
HNB
12.7
12.7
12.40 12.70 12.40 1,000 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 25,000 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.3
6.3
6.50 6.60 6.20 7,606,400 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 200 0 0 0
HNM
8.1
8.1
8.21 8.21 8.02 381,700 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 51,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
17.02 17.02 16.82 50,400 0 0 0
HPG
27.4
27.4
28.20 28.25 27.05 101,007,400 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78
78
77.20 78.80 77 1,300 0 0 0
HPT
27.3
27.3
27.73 27.73 27.27 3,800 0 0 0
HPW
18.5
18.5
18.50 18.60 18.50 6,600 0 0 0
HPX
6.2
6.2
6.36 6.36 5.75 12,147,400 0 0 0
HQC
4.1
4.1
4.25 4.25 3.96 17,489,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.9
18.9
19.60 19.65 18.30 19,333,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.7
13.7
13.50 13.80 13.20 298,800 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 300 0 0 0
HSV
4.5
4.5
4.80 4.80 4.20 342,800 0 0 0
HT1
16.6
16.6
17.21 17.25 16.21 1,869,400 0 0 0
HTC
27.0
27.0
32.41 32.80 26.97 300 0 0 0
HTE
4.1
4.1
4.50 4.50 4.10 16,900 0 0 0
HTG
47.4
47.4
47.35 47.50 46.70 47,000 0 0 0
HTI
22.6
22.6
23.05 23.05 22.40 177,900 0 0 0
HTL
23.9
23.9
24.04 24.13 23.95 4,600 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 3,100 0 0 0
HTN
13.2
13.2
13.60 13.65 12.80 2,720,600 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
13.0
13.0
12.41 13.19 12.41 17,800 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HU4
14.3
14.3
14.80 14.80 14 68,500 0 0 0
HU6
5.2
5.2
5 5.20 5 600 0 0 0
HUB
17.4
17.4
17.40 17.60 16.90 45,300 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 100 0 0 0
HUT
20
20
19.80 20.80 19.20 8,765,400 0 0 0
HVA
24.7
24.7
24.70 24.70 23.20 443,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.65 13.70 13 251,300 0 0 0
HVN
32.5
32.5
33.70 33.70 31.85 3,283,600 0 0 0
HVT
31.9
31.9
32.30 32.30 31.70 29,300 0 0 0
HVX
3.1
3.1
3.06 3.06 2.98 16,100 0 0 0
HWS
13.9
13.9
13.90 14 13.80 10,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
43.9
43.9
53.61 53.61 41.99 2,400 0 0 0
ICF
3
3
3.60 3.60 2.90 26,600 0 0 0
ICG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
41.4
41.4
41.37 41.37 41.07 27,300 0 0 0
ICT
13.0
13.0
13.05 13.05 12.95 19,300 0 0 0
IDC
45
45
43.90 45.50 43.10 3,767,100 0 0 0
IDI
8.4
8.4
8.76 8.82 8.20 3,664,600 0 0 0
IDJ
7.3
7.3
8 8 7.20 4,340,900 0 0 0
IDP
209
209
209 209 209 100 0 0 0
IDV
27.5
27.5
27.50 27.70 27.30 58,700 0 0 0
IFS
21.5
21.5
21.60 21.60 21.30 14,500 0 0 0
IHK
20.1
20.1
20.10 20.10 20 2,000 0 0 0
IJC
11.9
11.9
12.29 12.29 11.59 7,731,800 0 0 0
ILA
7.6
7.6
8 8.10 7.30 47,800 0 0 0
ILB
27.7
27.7
28.01 28.01 27.68 1,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
14.9
14.9
14.90 14.90 14.90 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.8
52.8
54.30 54.30 51.80 323,700 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
39.7
39.7
38.33 39.67 38.33 1,700 0 0 0
IPA
24.3
24.3
26 26 23.40 2,145,000 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
26.1
26.1
25.19 26.06 25.19 5,900 0 0 0
IST
35.7
35.7
35.19 35.67 35.19 400 0 0 0
ITC
17.4
17.4
17.75 17.75 16.55 1,064,700 0 0 0
ITD
13.8
13.8
13.65 13.80 13.60 67,400 0 0 0
ITQ
3
3
3.20 3.20 3 348,400 0 0 0
ITS
4.9
4.9
4.90 4.90 4.80 21,600 0 0 0
IVS
10.7
10.7
11.40 11.40 10.40 1,747,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.4
5.4
5.70 5.71 5.40 588,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
40.1
40.1
40.05 40.10 37.50 32,657,400 0 0 0
KCB
12.1
12.1
12.90 12.90 11.90 118,100 0 0 0
KDC
53.9
53.9
54.80 54.80 53.80 381,900 0 0 0
KDH
36.5
36.5
36.80 36.80 34.30 9,419,400 0 0 0
KDM
14.5
14.5
14.20 14.50 13.60 9,700 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 15,600 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
KHG
7.1
7.1
7.23 7.23 6.80 10,312,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.35 12.40 11.75 43,100 0 0 0
KHS
21.8
21.8
21.60 21.80 21.40 27,700 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 0 0 0 0
KLB
14.5
14.5
14.50 15 14.25 1,024,900 0 0 0
KMR
3.2
3.2
3.20 3.20 3.15 51,900 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39.0
39.0
38.90 39 38.90 317,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.4
19.4
20.15 20.15 19 4,888,600 0 0 0
KSD
6
6
5.90 6.20 5.90 1,800 0 0 0
KSF
75.5
75.5
76.50 76.50 69.50 40,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 128,800 0 0 0
KST
12.2
12.2
12.33 12.33 11.96 2,500 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 0 0 0 0
KTS
42.2
42.2
41.50 42.20 41.50 200 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
24 24 24 0 0 0 0
L12
4.5
4.5
4.50 4.70 4.50 21,800 0 0 0
L14
44.7
44.7
42.50 44.70 41 2,509,400 0 0 0
L18
30.1
30.1
30.70 31.10 29.80 136,000 0 0 0
L40
26.3
26.3
27.65 27.65 24.86 259,700 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 3,800 0 0 0
LAF
19.8
19.8
20 20.20 19.80 2,700 0 0 0
LAI
17.2
17.2
17.40 17.40 16.90 81,900 0 0 0
LAS
19.3
19.3
20 20 19 1,902,900 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
38.2
38.2
38.10 38.60 37.65 37,900 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
12.9
12.9
13.36 13.36 11.96 25,572,100 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.1
5.1
5.26 5.32 4.99 6,371,500 0 0 0
LDP
10.3
10.3
10.50 10.70 10.30 68,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4 4.40 4 8,300 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 600 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 100 0 0 0
LGL
4.4
4.4
4.40 4.45 4.19 720,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
104
104
106.80 107.90 100.10 39,800 0 0 0
LHG
33.9
33.9
33.20 34.90 33.20 945,200 0 0 0
LIC
31.8
31.8
33.50 33.50 31.20 18,800 0 0 0
LIG
5
5
5.30 5.30 4.90 2,023,500 0 0 0
LIX
36.4
36.4
36.50 36.50 35.45 84,000 0 0 0
LKW
34.6
34.6
34.70 34.90 34.20 2,000 0 0 0
LLM
15.7
15.7
17.22 17.22 15.17 500 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.75 12.75 12.60 5,300 0 0 0
LMC
9.1
9.1
9.20 9.20 9 300 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
45.8
45.8
42.90 45.75 41 7,121,900 0 0 0
LPT
6.4
6.4
6.38 6.38 6.38 0 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
21.6
21.6
21.30 21.90 20.70 312,200 0 0 0
LSS
10.2
10.2
10.55 10.55 10.15 717,100 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
21.4
21.4
21.60 21.60 21.20 23,200 0 0 0
MA1
32.1
32.1
33.30 33.30 32 1,200 0 0 0
MAC
15.7
15.7
15.26 15.66 15.26 3,900 0 0 0
MAS
34
34
34 34 34 1,900 0 0 0
MBB
27.8
27.8
28.20 28.30 26.85 77,393,200 0 0 0
MBG
4.5
4.5
4.40 4.60 4.30 1,024,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
36.8
36.8
39.06 39.06 34.56 13,168,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.70 7.80 7.60 106,000 0 0 0
MCH
114.5
114.5
114.30 116 113.10 703,600 0 0 0
MCM
28.3
28.3
28.68 28.68 28.06 35,600 0 0 0
MCO
8.3
8.3
8.30 8.40 8.10 25,900 0 0 0
MCP
29.5
29.5
30.10 30.10 28.30 24,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.50 10.60 10.20 25,200 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 400 0 0 0
MDG
14
14
14 14 14 300 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 22.80 300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.8
40.8
42.13 42.13 40.25 172,900 0 0 0
MGC
15.1
15.1
16 16 15.10 24,800 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
29.5
29.5
29.30 29.50 27.20 4,900 0 0 0
MHC
15.8
15.8
16.15 16.15 15.10 4,055,900 0 0 0
MIC
18.4
18.4
19.30 19.30 18 25,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.9
17.9
18.37 18.65 17.63 898,100 0 0 0
MKP
25.8
25.8
25.80 25.80 25.80 500 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 1,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.1
24.1
24.70 24.70 24 22,300 0 0 0
MML
40.2
40.2
42 43.40 38.80 623,600 0 0 0
MNB
27.5
27.5
26.50 27.50 26.50 1,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.60 15.80 15 311,200 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
19.9
19.9
20 20.17 19.83 4,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.6
13.6
13.29 13.79 13 41,219,500 0 0 0
MSH
35.5
35.5
36.15 36.45 35.50 740,000 0 0 0
MSN
83.9
83.9
86.80 87.40 81 19,059,400 0 0 0
MSR
20.4
20.4
20.70 21 19.80 2,021,600 0 0 0
MST
6.3
6.3
6.50 6.60 6 6,075,100 0 0 0
MTA
16
16
15.60 17.90 15.50 40,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
9 9 8 300 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.4
6.4
6.50 6.50 6.40 74,300 0 0 0
MTP
12.5
12.5
12.30 12.50 12.10 2,800 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 0 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
18.10 18.10 17.60 19,900 0 0 0
MVC
14.8
14.8
15.20 15.20 14.30 118,400 0 0 0
MVN
55.6
55.6
56.70 58 55 9,400 0 0 0
MWG
69.4
69.4
68.50 70.70 68.10 11,461,600 0 0 0
MZG
13.9
13.9
13.72 14.01 13.33 1,478,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.5
26.5
26.27 26.55 26.14 721,000 0 0 0
NAG
16.5
16.5
16.90 16.90 16.10 1,545,400 0 0 0
NAP
12.7
12.7
13.80 13.80 12.60 1,200 0 0 0
NAS
37.5
37.5
37.50 37.50 37.50 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.8
18.8
19.14 19.14 18.85 10,700 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.1
23.1
24.65 24.65 22.50 773,800 0 0 0
NBC
9.6
9.6
9.90 9.90 9.50 169,000 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 2,800 0 0 0
NBP
10.3
10.3
10.30 10.30 10.30 5,000 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
11.4
11.4
11.50 11.50 11 29,100 0 0 0
NCS
38
38
37.80 38.10 37.30 23,500 0 0 0
NCT
102.0
102.0
102.25 102.25 101.33 12,700 0 0 0
ND2
37.5
37.5
37.78 37.78 36.75 4,000 0 0 0
NDC
117.2
117.2
117.20 117.20 117.20 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.8
13.8
14.50 14.50 12.90 1,967,100 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 0 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6 6 5.90 22,200 0 0 0
NED
7.1
7.1
7.20 7.20 7 157,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.6
71.6
71.68 71.86 71.13 4,300 0 0 0
NFC
55.1
55.1
55.70 55.70 54.90 2,600 0 0 0
NGC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
NHA
22.4
22.4
23.81 24.12 22.38 2,093,500 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
12.7
12.7
12.80 12.80 12.10 361,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 6,200 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 0 0 0 0
NKG
16.2
16.2
17 17.10 15.80 29,450,800 0 0 0
NLG
39.5
39.5
41.42 41.42 38.76 6,194,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
44
44
43 44 42.30 49,900 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.3
7.3
7.45 7.47 7.33 248,100 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
5.7
5.7
5.90 6 5.60 1,148,600 0 0 0
NS2
39.9
39.9
37 39.90 37 21,700 0 0 0
NSC
79.7
79.7
79.80 79.90 79.70 2,200 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.90 5 4.60 280,800 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
12.4
12.4
12.03 12.68 12.03 1,500 0 0 0
NT2
20.9
20.9
21.68 21.68 20.42 2,740,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
167.9
167.9
170.30 170.30 165.77 48,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.3
51.3
51.29 51.29 51.29 0 0 0 0
NTL
21.3
21.3
22.20 22.25 20.65 3,412,900 0 0 0
NTP
61
61
62.70 62.80 60.50 667,300 0 0 0
NTT
9.2
9.2
9 9.20 9 300 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 100 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NVB
17.5
17.5
17 17.80 16.60 3,345,900 0 0 0
NVL
17.4
17.4
18 18.10 16.90 42,155,200 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.4
8.4
8.50 8.50 8.41 800 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 4,200 0 0 0
OCB
13.7
13.7
12.90 13.65 12.90 41,719,600 0 0 0
OCH
6.7
6.7
6.80 7.40 6.20 313,900 0 0 0
ODE
45.3
45.3
45.50 45.70 45.30 19,400 0 0 0
OGC
5.3
5.3
5.26 5.26 5.10 5,316,500 0 0 0
OIL
12.2
12.2
12.64 12.74 12.15 2,606,700 0 0 0
ONE
5.4
5.4
5.40 5.50 5.40 32,900 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
23 23 22.85 2,500 0 0 0
ORS
13.1
13.1
13.60 13.60 12.70 14,227,000 0 0 0
PAC
28
28
28.70 28.90 27.50 942,300 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
32.0
32.0
33.45 33.45 31.53 2,754,500 0 0 0
PAP
27
27
26.80 27 26.80 900 0 0 0
PAS
3.5
3.5
3.60 3.60 3.40 384,900 0 0 0
PAT
91.8
91.8
92.90 92.90 91.50 26,200 0 0 0
PBC
6.8
6.8
6.70 6.80 6.60 27,800 0 0 0
PBP
12.5
12.5
12.54 12.73 12.45 4,900 0 0 0
PBT
18
18
18 18 18 100 0 0 0
PC1
25.4
25.4
26.96 27.83 25.35 14,015,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
23.6
23.6
23.11 23.56 22.84 36,900 0 0 0
PCF
6.1
6.1
6.10 6.20 6.10 10,600 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.4
18.4
18.10 18.50 18 203,200 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 200 0 0 0
PCT
11
11
10.70 11 10.70 400 0 0 0
PDB
18.8
18.8
18.50 19 18 36,000 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
94.5
94.5
94.50 94.50 93 2,600 0 0 0
PDR
24.5
24.5
25.60 25.60 23.95 47,116,700 0 0 0
PDV
13.3
13.3
13.30 13.40 13.20 51,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43.5
43.5
43 43.50 43 4,400 0 0 0
PET
38.5
38.5
41 41 38.45 8,544,400 0 0 0
PFL
3.6
3.6
3.50 3.80 3.40 1,494,200 0 0 0
PGB
13.3
13.3
12.67 13.43 12.67 295,200 0 0 0
PGC
13.9
13.9
14 14 13.80 56,400 0 0 0
PGD
25.3
25.3
25.95 25.95 25.15 5,000 0 0 0
PGI
20.5
20.5
20.60 20.60 20.20 17,200 0 0 0
PGN
5.9
5.9
6 6 5.80 127,600 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PGV
20.9
20.9
21 21.05 20.10 27,700 0 0 0
PHC
6.0
6.0
6.29 6.30 5.90 450,500 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
36.0
36.0
36.67 36.77 35.40 270,600 0 0 0
PHR
57.9
57.9
59.35 59.65 57.01 861,300 0 0 0
PHS
13
13
15.20 15.20 13 400 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
17.8
17.8
17.70 17.80 17 13,200 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 0 0 0 0
PIT
6.9
6.9
6.89 6.89 6.89 2,800 0 0 0
PIV
2.9
2.9
3.10 3.10 2.90 284,400 0 0 0
PJC
26.6
26.6
26.60 26.60 26.60 200 0 0 0
PJS
21.7
21.7
29.18 29.18 21.74 300 0 0 0
PJT
9.2
9.2
9.15 9.15 9.06 36,500 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 300 0 0 0
PLC
28.6
28.6
28.80 30 28.10 937,800 0 0 0
PLE
45.8
45.8
45 45.80 45 1,000 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PLP
5.1
5.1
5.18 5.18 5 59,800 0 0 0
PLX
37
37
38.30 38.35 36.65 4,907,300 0 0 0
PMB
10.9
10.9
11 11 10.80 9,700 0 0 0
PMC
101.6
101.6
99.42 101.63 99.42 300 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 0 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 700 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 0 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
83.9
83.9
83.72 84.21 83.13 964,900 0 0 0
PNP
23
23
23 23 23 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.30 15.65 15.13 14,700 0 0 0
POT
21.9
21.9
22 23.90 20.50 19,500 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 500 0 0 0
POW
16.0
16.0
16.40 16.40 15.25 21,386,000 0 0 0
PPC
10.5
10.5
10.58 10.58 10.39 1,200,900 0 0 0
PPE
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PPH
26.4
26.4
26.48 26.57 26.29 23,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.1
22.1
19.90 22.10 19.90 600 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 1,800 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
14.9
14.9
14.96 14.96 13.57 8,900 0 0 0
PRE
20
20
19.90 20 19.80 62,000 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PRT
10.7
10.7
9.93 11.69 9.93 45,200 0 0 0
PSB
4.6
4.6
4.60 4.70 4.50 115,600 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
14.7
14.7
14.90 15 14.30 356,000 0 0 0
PSE
11.2
11.2
11.27 11.27 11.18 14,700 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
9.2
9.2
9.50 9.70 8.90 900,600 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 8,600 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.2
16.2
14.56 16.24 14.56 1,100 0 0 0
PSW
9.1
9.1
9.38 9.48 8.82 108,800 0 0 0
PTB
52.5
52.5
53.70 53.70 51.80 238,600 0 0 0
PTC
7.6
7.6
7.73 7.73 7.46 25,900 0 0 0
PTD
8.5
8.5
10.20 10.20 8.50 5,100 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
29.1
29.1
29.80 29.80 27 17,000 0 0 0
PTL
3.5
3.5
3.49 3.50 3.40 87,100 0 0 0
PTO
18
18
15.30 18 15.30 2,500 0 0 0
PTP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11
11
10.50 11 10.30 3,000 0 0 0
PTV
4.1
4.1
4.10 4.20 4 11,100 0 0 0
PV2
3.2
3.2
3.20 3.30 3 493,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
30.20 30.20 28.90 222,200 0 0 0
PVC
12.5
12.5
13 13.10 12.20 3,507,800 0 0 0
PVD
21.7
21.7
22.49 22.49 21.12 12,728,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7
7
7 7 6.80 172,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.2
63.2
64.11 64.11 58.37 38,500 0 0 0
PVM
16.4
16.4
16.60 17.40 16.10 32,800 0 0 0
PVO
6.7
6.7
6.80 6.80 6.50 30,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.0
33.0
34.67 34.95 32.24 11,659,900 0 0 0
PVT
18.4
18.4
19 19.05 18.20 8,056,700 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
3.7
3.7
3.80 3.80 3.70 4,900 0 0 0
PWS
14.9
14.9
15.40 15.40 14.90 500 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
19
20.70 20.70 18.30 1,669,900 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
15
15
13.90 15 12.50 59,000 0 0 0
QCG
14.1
14.1
14.60 14.60 13.80 2,370,900 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
6
5.90 6 5.80 5,300 0 0 0
QNP
31.5
31.5
31.45 31.50 31 1,900 0 0 0
QNS
47.9
47.9
48 48.50 47.40 464,600 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
29.49 29.90 29.49 6,800 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 200 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 1,900 0 0 0
QTP
13.4
13.4
13.60 13.70 13.20 840,300 0 0 0
RAL
93.7
93.7
94.68 94.68 92.15 16,600 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 300 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.4
13.4
13.30 13.40 13.30 2,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.5
65.5
65 66.50 64.60 1,142,200 0 0 0
RIC
7.1
7.1
7.40 7.40 7.10 33,500 0 0 0
RTB
29.4
29.4
29.50 29.50 29.40 5,700 0 0 0
RYG
12.5
12.5
12.50 12.60 12.30 78,300 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
36.5
36.5
35.10 36.45 35.10 500 0 0 0
S55
64
64
64 64 64 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9.10 9.30 8.70 316,800 0 0 0
SAB
46.8
46.8
47.15 47.15 46.55 1,212,700 0 0 0
SAC
14
14
14 14.10 14 3,700 0 0 0
SAF
51.1
51.1
51.20 51.20 51 11,400 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
10.5
10.5
10.95 10.95 10.10 4,035,900 0 0 0
SAP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SAS
36.9
36.9
37.85 37.95 36.87 32,000 0 0 0
SAV
16.0
16.0
16 16 15.45 5,900 0 0 0
SB1
6.7
6.7
6.90 6.90 6.70 4,400 0 0 0
SBA
29.4
29.4
29.40 29.40 29.40 2,000 0 0 0
SBB
16.8
16.8
16.50 16.80 15.20 24,300 0 0 0
SBD
7.8
7.8
7.80 7.80 7.60 12,700 0 0 0
SBG
12.9
12.9
13.05 13.05 12.75 140,000 0 0 0
SBH
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 4,800 0 0 0
SBM
32.3
32.3
32.32 32.32 32.32 500 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.8
6.8
7 7.10 6.60 4,728,900 0 0 0
SBT
24.8
24.8
24.90 24.90 24.55 1,092,900 0 0 0
SBV
8.2
8.2
8.20 8.22 8.14 6,500 0 0 0
SC5
16.8
16.8
16.80 16.80 16.50 1,400 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.3
65.3
65.60 65.70 65.20 30,700 0 0 0
SCI
9
9
9.10 9.20 8.80 75,900 0 0 0
SCJ
3.9
3.9
4 4 3.90 63,200 0 0 0
SCL
18.7
18.7
19.24 19.41 18.43 52,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.5
9.5
9.90 9.91 9.37 11,144,600 0 0 0
SCS
61.1
61.1
61.73 62.02 60.11 468,400 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 2,900 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 8,100 0 0 0
SD5
9.7
9.7
10.20 10.20 9.60 16,800 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
12.20 12.30 12 39,800 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
7.90 7.90 7.90 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 0 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 28.45 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
44.0
44.0
46.41 46.61 42.56 11,800 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 1,600 0 0 0
SED
27.7
27.7
27.20 27.70 27.20 1,300 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
SFG
10.8
10.8
10.80 10.80 10.60 3,400 0 0 0
SFI
26.3
26.3
26.80 26.80 26.30 1,900 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.4
14.4
14.20 14.70 14.10 177,500 0 0 0
SGC
97.3
97.3
100.76 100.76 97.10 6,300 0 0 0
SGD
26.4
26.4
26.40 26.40 26.40 200 0 0 0
SGH
29
29
29 29 29 0 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 800 0 0 0
SGN
64.0
64.0
63.73 64.21 63.44 46,800 0 0 0
SGP
29.5
29.5
29.60 29.90 28.50 290,100 0 0 0
SGR
32.0
32.0
33 33 30.90 443,600 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.8
18.8
18.85 18.85 18.05 91,000 0 0 0
SHA
4.1
4.1
4.17 4.17 4.05 20,700 0 0 0
SHB
18.3
18.3
18.40 18.50 17.50 162,557,300 0 0 0
SHC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SHE
7.3
7.3
7.30 7.30 7.20 8,200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.3
14.3
14.40 14.50 14.30 570,600 0 0 0
SHN
6.1
6.1
6.20 6.30 6 147,200 0 0 0
SHP
35.2
35.2
35.50 35.50 35.21 7,300 0 0 0
SHS
26.6
26.6
26 27 23.50 61,348,000 0 0 0
SID
17.5
17.5
17.50 17.50 17.50 200 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 1,200 0 0 0
SJ1
11.7
11.7
12 12 11.20 5,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.73 13.82 13.59 179,900 0 0 0
SJE
24.5
24.5
25 25.40 23.80 215,000 0 0 0
SJG
18.0
18.0
20.84 21.79 18.00 3,000 0 0 0
SJM
5.8
5.8
5.60 5.80 5.60 94,700 0 0 0
SJS
62.6
62.6
66.50 66.50 61 84,500 0 0 0
SKG
11.7
11.7
11.85 11.85 11.30 479,300 0 0 0
SKH
25.2
25.2
25.50 25.50 25.10 900 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 28.80 2,000 0 0 0
SLS
175.9
175.9
175.92 176.57 175.19 8,700 0 0 0
SMA
9.1
9.1
9.11 9.11 9.11 100 0 0 0
SMB
37.8
37.8
37.81 38.05 37.14 74,300 0 0 0
SMC
12.1
12.1
12.55 12.55 12.05 529,500 0 0 0
SMN
12
12
12 12 12 1,500 0 0 0
SMT
13
13
13.40 13.40 11.70 6,300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.3
35.3
36.95 36.95 35.22 10,000 0 0 0
SP2
22.3
22.3
22.20 22.30 22 4,300 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
11.2
11.2
10.95 11.20 10.95 400 0 0 0
SPV
18.3
18.3
22 23 18.20 10,000 0 0 0
SQC
6.6
6.6
6.60 6.60 6.60 200 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 19,500 0 0 0
SRC
29.4
29.4
29.40 29.40 29.40 100 0 0 0
SRF
8.6
8.6
8.60 8.69 8.57 4,300 0 0 0
SSB
21.6
21.6
20.70 21.60 20.40 6,438,900 0 0 0
SSC
33.5
33.5
33 35.25 33 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.2
9.2
9.20 9.30 9.10 9,700 0 0 0
SSH
99.9
99.9
97.50 99.90 97 3,400 0 0 0
SSI
35.2
35.2
35.84 35.89 33.64 60,341,100 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
6.8
6.8
7 7 6.70 855,300 0 0 0
STB
54.1
54.1
53.40 54.40 51.70 25,005,100 0 0 0
STC
16.9
16.9
16.90 16.90 16.90 100 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 0 0 0 0
STH
23.5
23.5
24.50 25.30 22 59,800 0 0 0
STK
16.9
16.9
16.90 16.93 16.55 45,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.70 8.70 8.10 2,600 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
16.36 16.36 16.36 2,300 0 0 0
SVD
4.1
4.1
4.05 4.23 4.05 24,200 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 3,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
52.30 55.70 52.30 1,500 0 0 0
SVN
4.2
4.2
4.30 4.40 4.20 869,100 0 0 0
SVT
12.0
12.0
11.89 11.98 11.76 9,100 0 0 0
SWC
33.0
33.0
34.44 34.44 32.54 45,000 0 0 0
SZB
37.3
37.3
37.30 37.30 37.20 6,600 0 0 0
SZC
36.4
36.4
37.52 37.86 35.72 2,775,600 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 3,100 0 0 0
SZG
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SZL
45.7
45.7
45.95 45.95 44.07 17,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
12.5
12.5
12.97 12.97 12.52 33,200 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
37.9
37.9
36.05 38.55 34.90 1,464,100 0 0 0
TAN
39
39
39 39 39 4,400 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
38.8
38.8
37.55 38.80 37.55 13,600 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
7.3
7.3
7.34 7.34 7.34 100 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
39.5
39.5
39.41 39.84 37.90 52,927,800 0 0 0
TCD
2.8
2.8
2.80 2.80 2.73 1,548,600 0 0 0
TCH
21.1
21.1
22 22 20.48 11,995,300 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
35.4
35.4
35.80 35.95 35.25 40,500 0 0 0
TCM
30.4
30.4
31.05 31.40 30 1,572,200 0 0 0
TCO
12.5
12.5
12 12.50 11.60 529,900 0 0 0
TCR
3.0
3.0
3 3 2.85 7,900 0 0 0
TCT
22.6
22.6
23.02 23.02 21.65 47,200 0 0 0
TCW
31.8
31.8
32.10 32.50 31.50 13,400 0 0 0
TDB
41.8
41.8
43 43 41.80 8,800 0 0 0
TDC
13.9
13.9
14.65 14.65 13.55 2,059,300 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.5
3.5
3.52 3.54 3.40 81,300 0 0 0
TDH
4.8
4.8
5.01 5.01 4.65 1,080,100 0 0 0
TDM
58.7
58.7
58.70 58.70 58.70 200 0 0 0
TDP
36.2
36.2
36.20 36.65 36.20 134,400 0 0 0
TDS
8.6
8.6
8.70 8.70 8.50 25,200 0 0 0
TDT
6.6
6.6
6.53 6.63 6.44 144,600 0 0 0
TDW
53.8
53.8
53.36 53.76 53.36 1,100 0 0 0
TED
57
57
57 57 55.50 2,700 0 0 0
TEG
6.2
6.2
6 6.36 5.90 269,500 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
65.0
65.0
65.87 65.87 65.00 400 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
26.6
26.6
26.40 26.70 26.20 25,700 0 0 0
THG
52.5
52.5
52.90 53 52 93,900 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
9.30 9.30 9.30 0 0 0 0
THS
15.2
15.2
15.20 15.20 15.20 7,200 0 0 0
THT
8.4
8.4
8.60 8.60 8.40 89,500 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TID
26.3
26.3
26.60 26.60 25.50 15,100 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
TIG
10.3
10.3
11 11 10 3,753,500 0 0 0
TIN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
TIP
20.5
20.5
20.75 20.85 20 406,900 0 0 0
TIS
5.5
5.5
5.60 5.60 5.50 36,500 0 0 0
TIX
38.0
38.0
37.98 37.98 37.98 0 0 0 0
TJC
14.7
14.7
14.70 14.70 14.70 0 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
13.0
13.0
12.98 12.98 12.98 100 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.0
8.0
8.10 8.20 7.98 540,600 0 0 0
TLG
52.4
52.4
52.70 53.10 51.90 220,200 0 0 0
TLH
6.1
6.1
6.32 6.32 6 791,100 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 8,800 0 0 0
TLP
7.2
7.2
6.75 7.24 6.75 1,700 0 0 0
TLT
16.6
16.6
16.60 16.60 16.60 2,100 0 0 0
TMB
63.3
63.3
63 63.50 63 4,600 0 0 0
TMC
7.8
7.8
7.70 7.80 7.70 700 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61.5
61.5
61.90 61.90 61.50 1,800 0 0 0
TMS
41.1
41.1
40.04 41.06 39.74 4,900 0 0 0
TMT
12.2
12.2
12.20 12.40 12 69,800 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
11.5
11.5
11.30 11.75 11.30 27,700 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
TNC
30.7
30.7
29.15 30.70 29.15 1,000 0 0 0
TNG
19.0
19.0
20.04 20.04 19.00 3,015,100 0 0 0
TNH
14.2
14.2
14.65 14.65 14 761,400 0 0 0
TNI
3.0
3.0
3.07 3.12 2.98 629,000 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
8.5
8.5
8.40 9.10 8.26 616,200 0 0 0
TNV
11
11
10.60 11 10.60 700 0 0 0
TNW
12
12
12 12 12 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
130.8
130.8
132.95 137.78 128.13 24,200 0 0 0
TOT
16.9
16.9
16.60 17 16.50 4,300 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
19.7
19.7
20.48 20.52 18.86 55,892,900 0 0 0
TPC
10.4
10.4
10.35 10.90 9.69 45,500 0 0 0
TPP
11.0
11.0
11.00 11.00 11.00 100 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 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
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TRA
67.2
67.2
67.30 67.40 67.20 1,500 0 0 0
TRC
72.2
72.2
69.70 72.20 67.70 423,600 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 200 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 5.90 100 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 12.40 400 0 0 0
TSB
39.5
39.5
39.50 39.50 36.10 1,500 0 0 0
TSC
3.3
3.3
3.35 3.35 3.22 907,800 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
5.1
5.1
5.32 5.32 5.14 6,000 0 0 0
TTA
11.8
11.8
11.65 12 11.60 2,264,800 0 0 0
TTC
5.9
5.9
5.90 6 5.90 11,300 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
3.4
3.4
3.55 3.55 3.31 2,413,200 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
3
3
3.10 3.20 2.80 845,700 0 0 0
TTL
9.3
9.3
8.50 9.30 8.50 72,500 0 0 0
TTN
16.7
16.7
17.40 17.50 16.60 277,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 300 0 0 0
TTT
32.4
32.4
32.42 32.42 32.42 0 0 0 0
TUG
15
15
15 15 15 0 0 0 0
TV1
24.5
24.5
24.90 24.90 24 131,000 0 0 0
TV2
37.3
37.3
38.55 38.55 36.70 823,300 0 0 0
TV3
16.8
16.8
16.60 17 16.60 28,100 0 0 0
TV4
14.6
14.6
14.09 14.55 14.09 19,600 0 0 0
TV6
8
8
8 8 8 1,600 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.8
8.8
8.94 8.99 8.72 331,000 0 0 0
TVC
9.7
9.7
9.80 9.90 9.50 641,100 0 0 0
TVD
10.5
10.5
10.80 10.80 10.50 54,400 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 0 0 0 0
TVN
8.5
8.5
8.90 8.90 8.40 1,227,000 0 0 0
TVS
20.0
20.0
19.44 20.08 18.62 828,000 0 0 0
TVT
15.4
15.4
16 16 15.40 2,100 0 0 0
TW3
18.0
18.0
17.99 17.99 17.99 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 35,000 0 0 0
TYA
17.2
17.2
17.80 17.80 17.10 25,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.32 13,800 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
47.7
47.7
49 52.10 47.50 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.7
10.7
9.40 10.70 9.10 15,100 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
USC
10.1
10.1
8.71 10.10 8.71 1,200 0 0 0
USD
18
18
18 18 17.90 2,200 0 0 0
UXC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.60 25,200 0 0 0
VAB
13.3
13.3
13.80 13.85 13.15 3,219,400 0 0 0
VAF
18.6
18.6
18.65 18.65 18.05 900 0 0 0
VAV
39
39
38.70 39.30 38.70 1,300 0 0 0
VBB
11.7
11.7
11.51 11.81 11.32 399,400 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.8
6.8
6.80 6.80 6.80 900 0 0 0
VC1
12
12
12 12 12 300 0 0 0
VC2
9.6
9.6
10 10 9.30 1,051,300 0 0 0
VC3
28
28
28.60 28.70 27.80 1,057,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
32.5
32.5
32.50 32.50 32.50 100 0 0 0
VC7
12.7
12.7
13.50 13.50 12.10 2,201,200 0 0 0
VC9
4.3
4.3
4.40 4.40 4.20 18,800 0 0 0
VCA
9.8
9.8
9.79 9.80 9.79 23,200 0 0 0
VCB
62.5
62.5
64.03 64.13 61.75 10,537,600 0 0 0
VCC
10.1
10.1
10.20 10.20 10 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.5
266.5
266.47 266.47 264.73 600 0 0 0
VCG
26.0
26.0
27.20 27.20 25.50 33,122,500 0 0 0
VCI
46.2
46.2
45.75 46.20 43 15,818,600 0 0 0
VCM
7.5
7.5
7.50 7.50 7.30 1,600 0 0 0
VCP
26.3
26.3
26.78 26.78 25.90 41,900 0 0 0
VCR
46
46
45 46 45 18,800 0 0 0
VCS
49.6
49.6
50.80 51 49 303,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44.4
44.4
44.40 44.40 44.40 0 0 0 0
VCX
6.6
6.6
6.50 6.60 6.50 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.4
12.4
10.60 12.40 10.60 800 0 0 0
VDL
8.2
8.2
8.23 8.23 8.23 200 0 0 0
VDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VDP
39.9
39.9
39.90 39.90 39.10 900 0 0 0
VDS
23.8
23.8
23.30 23.80 21.10 12,132,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.8
3.8
3.90 4 3.80 12,500 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
4.5
4.5
4.60 4.70 4.50 37,400 0 0 0
VEA
34.3
34.3
34.54 34.54 34.19 939,300 0 0 0
VEC
11
11
11.20 11.20 10.90 9,000 0 0 0
VEF
128.8
128.8
131.55 131.63 127.20 22,200 0 0 0
VES
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VET
18
18
18.30 18.30 18 3,900 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
58.50 59 58.40 26,700 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
64.5
64.5
65.17 65.36 60.12 3,824,800 0 0 0
VGG
46.9
46.9
45.50 47.20 45.50 500 0 0 0
VGI
74.4
74.4
77.12 77.22 72.77 883,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.8
28.8
28.90 28.90 27.70 17,000 0 0 0
VGR
56.9
56.9
55.01 56.94 55.01 2,700 0 0 0
VGS
30.5
30.5
32.30 32.50 29.60 3,573,100 0 0 0
VGT
12.5
12.5
12.90 12.90 12.10 3,476,100 0 0 0
VGV
32.1
32.1
32.07 32.07 32.07 0 0 0 0
VHC
55.2
55.2
56.44 57.11 54.60 1,851,800 0 0 0
VHD
6.5
6.5
7.80 7.90 6.50 37,000 0 0 0
VHE
4.8
4.8
4.80 4.90 4.50 212,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.20 2,974,200 0 0 0
VHH
3.5
3.5
3.50 3.80 3.50 400 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
99
99
94 99 92.70 9,090,600 0 0 0
VIB
21.9
21.9
20.80 21.90 20.35 70,277,500 0 0 0
VIC
124.2
124.2
118.60 126 117.90 7,458,200 0 0 0
VID
5.0
5.0
5.03 5.07 5.02 8,600 0 0 0
VIE
5.6
5.6
5.50 5.60 5.50 800 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 9,200 0 0 0
VIG
7.7
7.7
8 8 7.30 1,597,200 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
11.1
11.1
10.70 11.10 10.70 200 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 2,600 0 0 0
VIP
13.3
13.3
13.55 13.55 13 626,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.50 18.50 17.90 3,300 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VIX
36.5
36.5
36.30 37.45 33.80 48,731,400 0 0 0
VJC
143.8
143.8
146 146 136.50 2,404,800 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
46.9
46.9
46.60 47 46 115,000 0 0 0
VLC
15.6
15.6
15.80 15.90 15.40 452,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.52 8.62 8.43 9,300 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 41,300 0 0 0
VMD
16.9
16.9
16.50 16.90 16.50 1,200 0 0 0
VMG
3.9
3.9
3.80 3.90 3.80 25,800 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
18.3
18.3
21.10 21.10 18.20 1,600 0 0 0
VNB
18.3
18.3
18.50 18.60 18.10 31,000 0 0 0
VNC
31.0
31.0
31.01 31.01 30.91 1,000 0 0 0
VND
24.1
24.1
24.60 24.65 23.10 54,224,200 0 0 0
VNE
6.2
6.2
6.09 6.24 6.02 683,400 0 0 0
VNF
15.1
15.1
15.30 15.30 15.10 8,800 0 0 0
VNG
7.7
7.7
7.77 7.77 7.66 7,100 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
9.1
9.1
9.10 9.20 9.10 700 0 0 0
VNL
21.4
21.4
21.42 21.81 21.42 3,300 0 0 0
VNM
57.6
57.6
58.12 58.51 57.26 6,338,200 0 0 0
VNP
12.7
12.7
12.90 12.90 12 30,000 0 0 0
VNR
21.4
21.4
20.70 22.50 20.30 21,300 0 0 0
VNS
9.6
9.6
9.70 9.75 9.60 48,300 0 0 0
VNT
40
40
36.10 43.60 36.10 900 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
401
401
401.10 401.10 401 5,800 0 0 0
VOC
13.7
13.7
14 14 13.60 15,800 0 0 0
VOS
14.2
14.2
14.89 14.89 13.96 5,049,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
36.6
36.6
35.60 36.55 33.70 75,558,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.05 25.60 25 6,600 0 0 0
VPG
9.1
9.1
9.46 9.46 9 1,033,000 0 0 0
VPH
5.9
5.9
6.09 6.09 5.85 324,100 0 0 0
VPI
58.3
58.3
58.10 58.40 56.70 2,332,300 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VPS
9.7
9.7
9.35 9.70 9.33 2,200 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
15.6
15.6
16.50 16.50 14.90 191,300 0 0 0
VRE
30
30
29.90 30.70 29.40 11,045,900 0 0 0
VRG
19.3
19.3
19.50 19.50 19.20 40,400 0 0 0
VSA
21.6
21.6
22.19 22.19 21.53 12,800 0 0 0
VSC
35.1
35.1
34.35 36.05 32.60 22,647,800 0 0 0
VSE
8.4
8.4
8.70 8.70 8.30 17,600 0 0 0
VSF
26.6
26.6
27.10 27.10 26.60 14,400 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.6
45.6
45.97 45.97 45.09 9,100 0 0 0
VSI
21.2
21.2
21.20 21.20 21 14,900 0 0 0
VSM
15
15
14.80 15 14.60 1,900 0 0 0
VSN
16.6
16.6
16.70 16.70 16.61 8,400 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 3.20 3.10 5,600 0 0 0
VTB
9.6
9.6
9.64 9.74 9.59 30,100 0 0 0
VTC
8.2
8.2
8.80 8.80 8.20 200 0 0 0
VTD
9.8
9.8
9.90 10.10 9.50 374,900 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.6
8.6
8.80 8.80 8.30 11,400 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 3.70 500 0 0 0
VTK
53
53
54.20 54.20 53 17,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12.50 12.50 12 792,200 0 0 0
VTP
102.8
102.8
107.78 107.78 102.64 846,500 0 0 0
VTQ
8.7
8.7
8.10 8.70 8.10 1,400 0 0 0
VTR
17.7
17.7
17.70 17.70 17.20 72,600 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
12
12
11.60 12 11.50 13,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTZ
19
19
18.90 19.10 18.60 1,412,300 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
36.8
36.8
37.80 37.80 35.60 106,500 0 0 0
VW3
9.3
9.3
8.75 9.31 8.75 2,200 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
337.9
337.9
337.90 337.90 337.90 100 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 0 0 0 0
WSS
7.1
7.1
7.60 7.80 7 198,700 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 0 0 0
X20
12.6
12.6
12.64 12.64 12.64 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 0 0 0 0
XMC
7.5
7.5
7.70 7.80 7.30 131,400 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
XMP
14.4
14.4
14.81 14.81 14.43 500 0 0 0
XPH
15
15
15.50 16.30 14.70 46,200 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
YBM
14.3
14.3
14.40 14.40 14.10 9,100 0 0 0
YEG
15.2
15.2
16.15 16.15 14.95 5,782,200 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
283.7
283.7
286.79 287.16 275.42 219,521,502 0 0 0
^UPCOM
109.7
109.7
109.92 110.91 108.68 119,005,873 0 0 0
^VN30
1,828.5
1,828.5
1,817.71 1,833.84 1,768.90 906,979,022 0 0 0
^VNINDEX
1,664.4
1,664.4
1,662.11 1,665.54 1,614.60 2,279,170,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |