DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/08/2025

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 21/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36
36
36 36 36 100 0 0 0
AAA
8.1
8.1
8.29 8.29 8 4,266,300 0 0 0
AAH
4.3
4.3
4.40 4.40 4.20 1,999,700 0 0 0
AAM
7.3
7.3
7.30 7.30 7.29 3,400 0 0 0
AAS
17.8
17.8
15.50 17.80 15.50 3,452,700 0 0 0
AAT
3.4
3.4
3.47 3.47 3.35 91,000 0 0 0
AAV
6.2
6.2
6.30 6.40 6.10 1,434,600 0 0 0
ABB
13.9
13.9
13.60 14.30 13.50 15,887,200 0 0 0
ABC
10.4
10.4
10.40 10.40 10.10 114,100 0 0 0
ABI
24.4
24.4
24.33 24.50 23.92 21,800 0 0 0
ABR
11.9
11.9
12.48 12.48 11.94 400 0 0 0
ABS
3.8
3.8
3.81 3.89 3.77 336,700 0 0 0
ABT
61.9
61.9
61.10 62.40 61 5,600 0 0 0
ABW
12.4
12.4
12.40 13 12.20 610,400 0 0 0
ACB
29.5
29.5
28.30 29.50 28 45,796,400 0 0 0
ACC
14
14
13.95 14 13.80 6,800 0 0 0
ACE
39.9
39.9
39.60 39.90 39.60 700 0 0 0
ACL
12.2
12.2
12 12.20 11.70 44,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
62.5
62.5
63.10 63.10 61.90 981,300 0 0 0
ADC
19
19
19 19 19 2,100 0 0 0
ADG
10
10
9.71 10 9.11 42,600 0 0 0
ADS
8.9
8.9
8.86 9.05 8.50 277,900 0 0 0
AFX
9.9
9.9
10 10 9.70 210,100 0 0 0
AG1
12.5
12.5
12.70 12.70 12.40 400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
21
21
21.80 21.80 20.70 1,285,100 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 40.94 39.04 5,200 0 0 0
AGR
18.3
18.3
18.60 18.95 18 1,873,700 0 0 0
AGX
165
165
155.10 165 155.10 400 0 0 0
AIC
10.5
10.5
11.40 11.40 10.50 10,100 0 0 0
AIG
45.1
45.1
45.10 45.10 45.10 3,100 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
9.1
9.1
9.24 9.47 9.06 173,700 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
9
9
9 9 9 100 0 0 0
AMP
12.8
12.8
12.80 12.80 12.80 5,000 0 0 0
AMS
8.1
8.1
8.30 8.50 8 134,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
26.30 27 26.30 4,500 0 0 0
ANV
25.6
25.6
26.81 26.91 25.58 4,936,600 0 0 0
APF
42.5
42.5
43.50 43.50 41.90 27,900 0 0 0
APG
11.8
11.8
11.70 11.90 11.60 758,300 0 0 0
APH
7.0
7.0
7.08 7.15 7.02 403,500 0 0 0
API
9
9
9.40 9.40 9 880,000 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.50 24,700 0 0 0
APS
10.2
10.2
10.70 10.80 10.20 3,170,600 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
28.2
28.2
25.50 28.20 25.50 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 2,000 0 0 0
ASM
7.5
7.5
7.86 7.90 7.55 2,431,100 0 0 0
ASP
5
5
5.05 5.07 5 56,300 0 0 0
AST
66.6
66.6
65.70 67.73 65.70 24,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ATS
15.6
15.6
15.60 15.60 15.60 0 0 0 0
AVC
54.8
54.8
54.80 54.80 54.80 3,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
14.40 14.70 14.30 141,400 0 0 0
BAB
15.9
15.9
15.50 15.90 15.20 94,700 0 0 0
BAF
36.6
36.6
37.40 37.40 36 4,636,700 0 0 0
BAL
8.1
8.1
8.06 8.06 8.06 0 0 0 0
BAX
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BBC
83.0
83.0
84.92 84.92 82.97 4,400 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
8.2
8.2
9.50 9.50 8.20 3,600 0 0 0
BBS
13
13
13 13 13 900 0 0 0
BBT
13.3
13.3
13.01 13.29 13.01 2,700 0 0 0
BCA
10.2
10.2
10.30 10.40 10.20 11,300 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.6
8.6
9.20 9.30 8.60 645,900 0 0 0
BCE
11.3
11.3
11.33 11.43 11.23 56,900 0 0 0
BCF
37.9
37.9
38 38 37.10 600 0 0 0
BCG
3.7
3.7
3.70 3.70 3.65 5,697,500 0 0 0
BCM
69.9
69.9
70.40 70.70 68.90 478,400 0 0 0
BCP
12
12
12 12 12 100 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
38.8
38.8
38.80 38.80 38.80 100 0 0 0
BDT
8.3
8.3
7.10 8.40 7.10 35,000 0 0 0
BDW
25
25
25 25 25 700 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
50.8
50.8
48.30 51.10 48.30 3,301,000 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
24.4
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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.5
33.5
32.60 33.75 32.60 5,400 0 0 0
BHP
7
7
6.20 7.30 6.20 54,100 0 0 0
BIC
29.9
29.9
29.85 30.47 29.79 664,400 0 0 0
BID
41.8
41.8
40.55 42.13 40.45 17,322,300 0 0 0
BIG
5.1
5.1
5.10 5.20 5 27,000 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 700 0 0 0
BKC
28.3
28.3
29.60 30 28 55,300 0 0 0
BKG
3.0
3.0
3.06 3.06 3 80,400 0 0 0
BLI
9.4
9.4
9.10 9.40 9 21,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 400 0 0 0
BLT
29
29
29.20 29.20 29 500 0 0 0
BMC
17.3
17.3
17.25 17.45 17.25 72,300 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 900 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.6
19.6
20 20 19.25 1,221,800 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
14.8
14.8
15.68 16.02 14.83 4,300 0 0 0
BMP
126.0
126.0
129.48 129.48 126.02 192,700 0 0 0
BMS
14.4
14.4
13.70 14.50 13.30 923,600 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.5
7.5
7.50 7.70 7.50 329,300 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
14.6
14.6
14.58 14.58 14.58 200 0 0 0
BQB
5
5
5 5 5 200 0 0 0
BRC
13.1
13.1
13.15 13.15 13 10,700 0 0 0
BRR
17.9
17.9
18.40 18.40 17.90 21,600 0 0 0
BRS
33.1
33.1
30 33.10 30 4,000 0 0 0
BSA
22.5
22.5
22.30 22.49 22.30 1,400 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BSG
15.8
15.8
15.80 15.80 15.80 300 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
55.8
55.8
58 58.30 55.80 1,730,500 0 0 0
BSL
10.5
10.5
12.60 12.60 10.50 46,500 0 0 0
BSP
9.3
9.3
9.50 9.50 9.30 1,200 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BSR
23
23
24.19 24.19 22.73 17,365,800 0 0 0
BST
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 500 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 300 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
34.8
34.8
34.79 35.10 34.48 17,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,800 0 0 0
BTP
10.8
10.8
10.88 10.88 10.78 94,000 0 0 0
BTS
5.5
5.5
5.50 5.70 5.40 152,600 0 0 0
BTT
49
49
46.15 49 46.15 1,600 0 0 0
BTU
14.6
14.6
14.60 14.60 14.60 900 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 63.10 100 0 0 0
BVB
16.9
16.9
16.30 17.30 16.20 14,138,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
58.9
58.9
57.69 60.24 57.20 1,371,600 0 0 0
BVL
19.4
19.4
19.70 19.70 18.80 28,700 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 900 0 0 0
BVS
39.9
39.9
40.33 41.50 39.94 914,200 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
48.4
48.4
48.30 48.60 48.10 151,600 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 10,200 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
17
17
17 17 17 200 0 0 0
C32
17.7
17.7
17.70 17.70 17.50 15,500 0 0 0
C47
10.3
10.3
10.90 10.90 10.15 305,300 0 0 0
C4G
9.7
9.7
10.30 10.30 9.70 2,129,300 0 0 0
C69
9.6
9.6
9.80 9.90 9.40 417,600 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 16,900 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 6,000 0 0 0
CAN
34.9
34.9
34.50 34.90 34.50 200 0 0 0
CAP
38.4
38.4
38.60 38.60 38 46,800 0 0 0
CAT
18.2
18.2
18.25 18.52 17.98 58,300 0 0 0
CBI
15.1
15.1
15.10 15.10 15.10 100 0 0 0
CBS
29.2
29.2
29.06 29.25 29.06 4,300 0 0 0
CC1
29.5
29.5
29.50 29.50 29.50 2,900 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 0 0 0 0
CCC
15.9
15.9
16.20 16.20 15.80 14,000 0 0 0
CCI
24.5
24.5
24.50 24.50 24.50 200 0 0 0
CCL
7.6
7.6
7.61 7.70 7.40 541,900 0 0 0
CCM
40.1
40.1
40.10 40.10 40.10 200 0 0 0
CCP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CCR
13
13
13 13.50 13 3,900 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
20.1
20.1
19.83 20.08 19.17 789,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 4,800 0 0 0
CDN
32
32
32.20 32.50 32 10,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.60 9.60 9.60 400 0 0 0
CDR
7.2
7.2
7.25 7.25 6.78 11,700 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.8
24.8
26.20 26.20 24.60 24,705,300 0 0 0
CET
4.8
4.8
4.80 5 4.80 300 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 400 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.5
3.5
3.60 3.60 3.40 2,000 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
32.8
32.8
32.80 32.90 32.61 26,500 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 11,600 0 0 0
CID
15
15
15 15 15 0 0 0 0
CIG
8.9
8.9
8.99 9.10 8.88 75,300 0 0 0
CII
24.4
24.4
24.81 25.64 23.54 34,472,700 0 0 0
CIP
2.7
2.7
2.60 2.70 2.60 1,000 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
62.5
62.5
61.25 62.71 60.38 40,800 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 3,000 0 0 0
CKG
14.7
14.7
15.05 15.50 14.60 401,200 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
49.8
49.8
49.80 49.90 49.80 4,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.50 21.50 21.30 5,500 0 0 0
CLL
31.9
31.9
32.22 32.22 31.94 14,000 0 0 0
CLM
70
70
70 70 70 3,600 0 0 0
CLW
50.4
50.4
50.35 50.35 50.35 100 0 0 0
CLX
16.4
16.4
17 17 16.40 207,100 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 500 0 0 0
CMD
22.9
22.9
23.20 23.20 22.90 500 0 0 0
CMF
322
322
322.10 322.10 322 1,500 0 0 0
CMG
41.7
41.7
40.75 41.70 40.30 1,717,000 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
15.5
15.5
14.70 16.90 14.70 400 0 0 0
CMN
64
64
64 64 64 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.6
8.6
8.90 9.10 8.60 80,700 0 0 0
CMT
14.1
14.1
14.30 14.30 13.90 8,000 0 0 0
CMV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.30 7.43 7.22 395,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.0
33.0
32.48 33.07 32.48 600 0 0 0
CNG
27.3
27.3
27.61 27.61 27.18 119,100 0 0 0
CNN
61
61
69.10 69.10 61 500 0 0 0
CNT
9.6
9.6
9.60 9.60 9.50 5,100 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
17.3
17.3
17.50 17.50 17.30 700 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
31.9
31.9
31.50 32 31.40 21,500 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
11.5
11.5
11.35 11.55 10.90 1,895,600 0 0 0
CRE
10.4
10.4
11.10 11.10 10.40 1,902,000 0 0 0
CSC
23.3
23.3
24.40 24.40 22.10 153,200 0 0 0
CSI
29.9
29.9
29.40 30 29.40 12,200 0 0 0
CSM
14.9
14.9
14.85 15.45 14.65 1,830,200 0 0 0
CSV
33.7
33.7
34 34.35 33.55 1,718,700 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 16.73 3,500 0 0 0
CTD
77
77
79 79.30 76.90 1,174,200 0 0 0
CTF
20.5
20.5
20.49 20.59 20.39 303,900 0 0 0
CTG
51.4
51.4
50.89 52.28 50.59 17,837,200 0 0 0
CTI
25
25
26 26 25 2,587,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.1
20.1
20.40 21.40 19 118,700 0 0 0
CTR
87.4
87.4
87.64 87.74 85.89 678,100 0 0 0
CTS
41.6
41.6
41.50 43.20 41.50 3,530,700 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CTW
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28
28
28.15 28.15 26.20 800 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.8
9.8
9.91 9.91 9.73 3,800 0 0 0
D2D
36.8
36.8
37.15 37.50 36.80 170,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.8
3.8
3.85 3.90 3.80 327,100 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 0 0 0 0
DAT
7.7
7.7
7.65 7.79 7.65 3,800 0 0 0
DBC
27.5
27.5
28.45 28.70 27.35 14,693,300 0 0 0
DBD
54.7
54.7
54.60 54.80 54.30 101,300 0 0 0
DBM
27
27
27 27 27 300 0 0 0
DBT
11.5
11.5
11.59 11.59 11.50 200 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DC2
7
7
6.70 7 6.70 400 0 0 0
DC4
12.7
12.7
12.80 12.85 12.60 1,306,300 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
21.90 22.75 21.70 331,000 0 0 0
DCM
40.4
40.4
40.55 41.60 40.05 4,496,900 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
10.8
10.8
10.80 10.80 10.70 9,500 0 0 0
DDG
2.8
2.8
2.90 3 2.80 880,300 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 6.50 3,200 0 0 0
DDV
31.4
31.4
31.70 32.10 31.10 1,589,500 0 0 0
DFC
27
27
26.70 27 26.70 600 0 0 0
DFF
1.5
1.5
1.60 1.60 1.40 7,600,300 0 0 0
DGC
96.7
96.7
98.30 99.30 95.40 5,248,900 0 0 0
DGT
5.1
5.1
5.20 5.20 5 609,200 0 0 0
DGW
41.5
41.5
43.05 43.45 41.05 5,161,200 0 0 0
DHA
47.8
47.8
48.56 48.56 47.64 48,500 0 0 0
DHB
9
9
9 9 9 5,200 0 0 0
DHC
30.7
30.7
31.09 31.52 30.75 397,200 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 2,500 0 0 0
DHG
101.6
101.6
101.80 102 101.50 19,000 0 0 0
DHM
6.6
6.6
6.45 6.55 6.45 22,300 0 0 0
DHN
32
32
32 32 32 2,000 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
78.7
78.7
79.18 79.18 77.55 3,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.50 4.30 91,700 0 0 0
DIG
22.3
22.3
23.05 23.33 22.32 25,845,500 0 0 0
DIH
15.3
15.3
15.04 15.31 14.76 2,000 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
6.5
6.5
6.80 6.80 6.50 1,677,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.13 3.14 2.94 5,930,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.3
61.3
60.78 61.26 60.69 1,500 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
24.5
24.5
24.45 24.45 24.45 700 0 0 0
DNC
54.1
54.1
54.08 54.08 54.08 0 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
57.1
57.1
57.10 57.10 57.10 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
19.9
19.9
20 21.70 19.90 3,100 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33
33
33 33 33 1,000 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
36.12 36.12 36.03 300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
53
53
51.30 56.60 51.30 122,500 0 0 0
DPG
45.5
45.5
48.50 48.90 45.50 5,503,800 0 0 0
DPH
51.3
51.3
51.30 51.30 51.30 100 0 0 0
DPM
27.3
27.3
27.50 27.90 27.15 4,317,600 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
37.9
37.9
38.85 38.90 37.90 756,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
12 12 11.65 16,500 0 0 0
DRC
17.4
17.4
17.60 17.60 17.25 595,100 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 2,400 0 0 0
DRH
3.4
3.4
3.45 3.49 3.26 1,221,900 0 0 0
DRI
12.2
12.2
12.40 12.40 12.10 1,096,800 0 0 0
DRL
55.0
55.0
55.00 55.00 54.81 2,100 0 0 0
DS3
6.4
6.4
6.40 6.40 6.20 23,000 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
28.1
28.1
30 30.20 28.05 2,525,500 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
45.1
45.1
45.05 45.10 45 7,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.6
8.6
8.50 8.60 8.30 48,200 0 0 0
DTA
5.2
5.2
5.56 5.60 5.17 71,000 0 0 0
DTD
22
22
21.80 22.50 21.20 1,463,000 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
3.1
3.1
3.40 3.40 3 176,100 0 0 0
DTK
12.9
12.9
12.70 12.90 12.70 300 0 0 0
DTL
11.3
11.3
11.30 11.30 11.30 200 0 0 0
DTP
84.0
84.0
82.05 84.03 82.05 700 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
7
7.27 7.27 7 551,300 0 0 0
DVN
22.4
22.4
22.27 22.36 22.08 172,900 0 0 0
DVP
73.3
73.3
72.90 73.29 72.70 17,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.3
12.3
12.21 12.49 12.21 600 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21
21
21.80 21.80 21 17,795,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.3
11.3
11.50 11.70 11.30 327,400 0 0 0
DXS
12.2
12.2
12.85 12.90 12.20 4,132,700 0 0 0
DXV
4.0
4.0
4.04 4.04 3.90 1,800 0 0 0
E12
6.5
6.5
6.80 6.80 6.50 1,300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.2
11.2
10.80 11.20 10.80 700 0 0 0
ECI
14.2
14.2
15 15 14.20 1,000 0 0 0
ECO
20.3
20.3
20.31 20.31 17.87 70,600 0 0 0
EFI
2.5
2.5
2.50 2.60 2.50 5,000 0 0 0
EIB
31.1
31.1
30.70 31.50 30.50 20,553,900 0 0 0
EIC
24
24
23.40 24 23.40 200 0 0 0
EID
26.8
26.8
26.80 26.80 26.80 500 0 0 0
EIN
3.5
3.5
3.70 3.70 3.30 13,900 0 0 0
ELC
21.2
21.2
20.57 21.29 20.29 942,500 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
24.4
24.4
24.40 24.40 24.40 100 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EVE
10.9
10.9
10.80 11 10.75 6,000 0 0 0
EVF
14.5
14.5
15.10 15.10 14.50 19,909,900 0 0 0
EVG
9.7
9.7
10.20 10.25 9.70 5,636,700 0 0 0
EVS
8.6
8.6
7.90 8.60 7.90 2,053,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.22 4.23 4.15 260,600 0 0 0
FCN
17.5
17.5
18 18.20 17.50 3,953,400 0 0 0
FCS
8.1
8.1
8.10 8.10 8.10 0 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
12.6
12.6
12.80 12.90 12.60 6,400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.8
8.8
8.95 9.07 8.75 493,400 0 0 0
FIT
5.1
5.1
5.15 5.20 5.07 1,468,800 0 0 0
FMC
37.6
37.6
37.75 37.90 37.25 113,600 0 0 0
FOC
64.5
64.5
64.80 64.80 64 27,200 0 0 0
FOX
68.3
68.3
66.50 68.50 65.70 225,900 0 0 0
FPT
101.7
101.7
97.70 102.90 97.70 12,624,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
128.5
128.5
131 134.40 128.40 902,900 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
48.2
48.2
48.50 48.50 45.10 300 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
40.4
40.4
40.60 41.30 40.25 5,138,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.3
10.3
10.79 10.79 10.12 984,300 0 0 0
GAS
65.2
65.2
64.95 65.42 64.01 1,060,400 0 0 0
GCB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
GCF
31.9
31.9
32.27 32.27 31.82 6,500 0 0 0
GDA
17.9
17.9
18.08 18.31 17.69 188,800 0 0 0
GDT
20.8
20.8
20.80 20.90 20.65 14,700 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
15.7
15.7
16.25 16.25 15.65 1,962,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.1
54.1
56.12 56.12 53.26 12,386,100 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 10,700 0 0 0
GIC
16.2
16.2
16.20 16.20 16.20 700 0 0 0
GIL
17.8
17.8
18.20 18.45 17.80 1,380,600 0 0 0
GKM
6
6
6.70 7.20 6 2,042,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.9
19.9
19.90 19.90 19.50 1,100 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
62.4
62.4
62.20 62.70 61 2,892,700 0 0 0
GMH
8.6
8.6
8.59 8.59 8.44 8,000 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 200 0 0 0
GPC
3
3
3.10 3.10 3 40,300 0 0 0
GSM
28.7
28.7
29.03 29.12 28.74 35,800 0 0 0
GSP
11.6
11.6
11.70 11.70 11.50 54,700 0 0 0
GTA
9.9
9.9
9.88 9.88 9.88 300 0 0 0
GTD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
GTS
11.9
11.9
11 11.90 11 700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.3
31.3
32.14 32.98 31.21 6,927,300 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
11.8
11.8
11.70 12.10 11.70 8,300 0 0 0
HAD
14.5
14.5
14.80 14.80 14.50 200 0 0 0
HAF
24.5
24.5
24 27 24 500 0 0 0
HAG
16.9
16.9
16.60 17.05 16.20 24,576,000 0 0 0
HAH
59.5
59.5
61.20 61.20 59.50 3,004,700 0 0 0
HAM
44
44
44 44 44 1,000 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 2,000 0 0 0
HAP
6.5
6.5
6.56 6.56 6.35 104,100 0 0 0
HAR
5.7
5.7
5.97 5.97 5.70 3,815,800 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 100 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HAX
14.0
14.0
14.15 14.20 13.90 1,890,600 0 0 0
HBC
8.1
8.1
8.30 8.40 8.10 3,592,800 0 0 0
HBD
17
17
17 17 17 0 0 0 0
HBH
5.8
5.8
5.78 5.78 5.78 0 0 0 0
HBS
7.5
7.5
7.50 7.60 7.30 97,800 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 2,800 0 0 0
HCC
23.5
23.5
23.25 24.27 23.25 19,700 0 0 0
HCD
7.5
7.5
7.56 7.64 7.50 51,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
28.20 28.90 27.85 18,142,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HD6
13.8
13.8
14 14 13.70 27,800 0 0 0
HD8
6.6
6.6
7.04 7.14 6.65 1,300 0 0 0
HDA
6
6
5.80 6 5.80 45,200 0 0 0
HDB
33.3
33.3
32 33.95 32 35,245,400 0 0 0
HDC
31.4
31.4
32.77 32.90 31.43 10,654,500 0 0 0
HDG
31.2
31.2
31.30 32.10 30.90 6,255,700 0 0 0
HDM
39
39
34.80 39 34.80 67,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDW
16.9
16.9
16.99 16.99 16.89 700 0 0 0
HEC
62.9
62.9
62.90 62.90 62.90 400 0 0 0
HEJ
12.8
12.8
12.80 12.80 12 4,300 0 0 0
HEP
16
16
16 16 16 100 0 0 0
HES
18
18
20 20 18 5,600 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 8 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
291.6
291.6
285.99 299.24 285.99 4,900 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
8.9
8.9
8.96 8.97 8.75 250,700 0 0 0
HHS
16.5
16.5
17.20 17.25 16.50 8,596,600 0 0 0
HHV
15
15
15.65 15.65 14.95 18,780,700 0 0 0
HID
3.0
3.0
2.96 2.99 2.93 82,400 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
4.7
4.7
4.72 4.72 4.60 211,100 0 0 0
HIO
8.4
8.4
10.30 10.30 8.30 40,800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.3
29.3
29.27 29.27 29.27 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.5
12.5
11.50 12.50 11.50 800 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 12.40 11.30 15,000 0 0 0
HLD
18.8
18.8
18.90 18.90 18.40 103,400 0 0 0
HLO
18
18
18 18 18 500 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
11.8
11.8
11.60 11.90 11.60 6,000 0 0 0
HMD
25
25
25 25 25 200 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 0 0 0 0
HMR
11.8
11.8
11.80 12 11.80 21,800 0 0 0
HMS
34.0
34.0
33.59 33.97 33.00 16,800 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.9
11.9
11.90 12.00 11.80 20,500 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.2
6.2
6.40 6.40 6.10 4,811,700 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.1
8.1
8.21 8.21 8.02 318,500 0 0 0
HNP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.10 5.10 4.80 72,500 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
17.02 17.02 16.53 15,900 0 0 0
HPG
27.4
27.4
27.45 27.80 27.30 69,981,700 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
77.9
77.9
78 78 77.90 1,800 0 0 0
HPT
26.5
26.5
27.27 27.27 26.55 4,600 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPX
5.8
5.8
6.20 6.20 5.78 6,972,700 0 0 0
HQC
4.0
4.0
4.10 4.11 3.97 11,562,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.3
30.3
30.25 30.25 30.25 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.8
18.8
18.90 18.95 18.35 10,658,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.7
13.7
13.70 14 12.95 1,639,400 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 1,700 0 0 0
HSP
14.4
14.4
14.80 14.80 14.30 600 0 0 0
HSV
4.4
4.4
4.80 4.80 4.20 255,200 0 0 0
HT1
16.4
16.4
16.41 16.51 16.01 1,066,100 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4.1
4.1
4.40 4.40 4.10 6,700 0 0 0
HTG
47.4
47.4
47.50 47.50 46.95 58,200 0 0 0
HTI
22.8
22.8
22.55 23.15 22.30 101,900 0 0 0
HTL
24.2
24.2
24.13 24.22 23.77 1,500 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
12.5
12.5
13.10 13.30 12.50 1,845,200 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
13.5
13.5
12.99 13.48 12.21 48,600 0 0 0
HU1
6.4
6.4
5.96 6.65 5.96 6,900 0 0 0
HU4
14.3
14.3
14.10 14.30 14 38,500 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
17.0
17.0
17.15 17.20 16.50 42,000 0 0 0
HUG
30.1
30.1
31.90 31.90 30 400 0 0 0
HUT
19.2
19.2
20.10 20.50 19.20 4,236,600 0 0 0
HVA
27.9
27.9
27.80 27.90 24.60 225,300 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 13.50 298,200 0 0 0
HVN
32.1
32.1
33 33 32 1,386,000 0 0 0
HVT
32.4
32.4
31.90 32.60 31.80 16,400 0 0 0
HVX
3.0
3.0
3.04 3.04 2.96 2,000 0 0 0
HWS
14.5
14.5
14 14.60 14 21,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
44.9
44.9
46.38 46.38 43.94 800 0 0 0
ICF
3.1
3.1
3.10 3.20 3.10 4,100 0 0 0
ICG
13.8
13.8
13.70 13.80 13.60 5,000 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ICN
41.3
41.3
42.05 42.05 40.98 20,100 0 0 0
ICT
13.0
13.0
12.95 13 12.80 37,400 0 0 0
IDC
46.4
46.4
45.40 48.90 45.30 4,995,000 0 0 0
IDI
8.1
8.1
8.39 8.43 8.09 2,752,000 0 0 0
IDJ
7.1
7.1
7.20 7.60 7 2,653,200 0 0 0
IDP
209
209
209 209 209 0 0 0 0
IDV
27.4
27.4
28 28 27.40 37,300 0 0 0
IFS
21.3
21.3
21.40 21.40 21.30 9,700 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
11.6
11.6
12.00 12.00 11.51 6,609,500 0 0 0
ILA
7.2
7.2
7.50 7.50 7.20 35,400 0 0 0
ILB
27.7
27.7
27.68 27.68 27.63 4,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
ILS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54
54
52.80 54.30 52.10 317,500 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
39.1
39.1
38.80 39.93 38.80 3,200 0 0 0
IPA
24
24
24.50 25.20 23.70 1,052,400 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
26.5
26.5
28.86 28.86 26.54 200 0 0 0
IST
35.7
35.7
35.67 35.67 35.67 100 0 0 0
ITC
16.8
16.8
17.35 17.35 16.60 680,800 0 0 0
ITD
13.7
13.7
13.80 13.80 13.60 15,600 0 0 0
ITQ
3.1
3.1
3.10 3.10 2.90 99,700 0 0 0
ITS
4.9
4.9
4.90 4.90 4.80 4,900 0 0 0
IVS
10.9
10.9
10.80 11.20 10.70 1,016,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.4
5.4
5.41 5.45 5.30 462,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
39.8
39.8
41.85 42 39.70 13,472,100 0 0 0
KCB
11.3
11.3
12.10 12.10 10.50 141,200 0 0 0
KDC
54
54
53.60 54 53.30 319,600 0 0 0
KDH
35.9
35.9
36.20 36.40 35 12,621,400 0 0 0
KDM
14.5
14.5
14.50 14.50 14.50 3,000 0 0 0
KGM
5.8
5.8
6 6 5.70 14,400 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
KHG
7.0
7.0
7.02 7.09 6.85 7,535,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.25 12.30 12.15 49,600 0 0 0
KHS
22.2
22.2
21.60 23 21.60 29,300 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
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
KLB
15.2
15.2
14.56 16.06 14.56 1,352,400 0 0 0
KMR
3.2
3.2
3.19 3.20 3.17 36,000 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39
39
39.30 39.30 38.95 324,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
19.50 19.60 18.70 3,993,800 0 0 0
KSD
6
6
6 6 6 0 0 0 0
KSF
76.8
76.8
77 77.20 74 32,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.30 2.10 239,900 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 1,000 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
44
44
41.50 44 41.50 6,900 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
23.8
23.8
25 25 23.80 400 0 0 0
L12
4.7
4.7
4.60 4.70 4.50 6,000 0 0 0
L14
45.8
45.8
47.50 48.50 44.90 1,140,900 0 0 0
L18
30
30
30.10 30.50 29.90 102,500 0 0 0
L40
26.3
26.3
26.55 26.85 24.86 220,700 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 0 0 0 0
LAF
19.8
19.8
19.80 19.80 19.80 4,500 0 0 0
LAI
17
17
17 17.10 16.80 28,200 0 0 0
LAS
19.4
19.4
19.50 19.60 19.10 960,800 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
38.5
38.5
37.50 38.50 37.50 14,100 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
12.2
12.2
12.90 13.04 12.10 8,016,800 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.1
5.1
5.10 5.17 4.95 5,061,100 0 0 0
LDP
11.3
11.3
10.40 11.30 10.40 231,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.20 4.20 4.10 1,400 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 300 0 0 0
LGL
4.3
4.3
4.40 4.40 4.20 98,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
103.4
103.4
101.30 103.40 100.10 13,600 0 0 0
LHG
33.7
33.7
34.45 34.60 33.70 470,900 0 0 0
LIC
31.5
31.5
31.80 32 31.20 27,400 0 0 0
LIG
5.1
5.1
5 5.20 4.90 797,100 0 0 0
LIX
36
36
36 36.50 35.50 66,100 0 0 0
LKW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
LLM
15.7
15.7
15.27 15.85 15.27 7,600 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.1
12.1
12.60 12.60 12.10 900 0 0 0
LMC
8.9
8.9
7.90 8.90 7.90 200 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
48.4
48.4
48 48.95 46.60 6,751,000 0 0 0
LPT
6.4
6.4
6.38 6.38 6.38 200 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
24.2
24.2
21.60 24.40 21.40 991,400 0 0 0
LSS
10.1
10.1
10.30 10.40 10.05 915,700 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 21.70 21.30 17,600 0 0 0
MA1
32.9
32.9
32 32.90 32 5,600 0 0 0
MAC
15.3
15.3
15.66 15.66 15.26 3,700 0 0 0
MAS
34.9
34.9
34 34.90 33.50 5,000 0 0 0
MBB
28.2
28.2
28.05 28.70 27.75 57,150,300 0 0 0
MBG
4.3
4.3
4.50 4.50 4.30 578,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
36.6
36.6
36.81 38.61 36.54 5,600,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.80 7.80 7.60 6,700 0 0 0
MCH
116.2
116.2
114.50 116.20 114.50 749,700 0 0 0
MCM
28.2
28.2
28.34 28.39 27.96 59,400 0 0 0
MCO
8.3
8.3
8.30 8.40 8.10 5,500 0 0 0
MCP
29.9
29.9
29.50 29.90 29 26,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.50 10.50 10.40 2,500 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MDG
14
14
14 14 14 0 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
40.3
40.3
40.82 41.00 39.97 87,300 0 0 0
MGC
14.8
14.8
15.30 15.30 14.80 14,000 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 0 0 0 0
MH3
29
29
29.50 29.50 28.50 7,300 0 0 0
MHC
15.4
15.4
16 16 15.20 380,700 0 0 0
MIC
18.4
18.4
18.40 19 18 9,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.9
17.9
18.09 18.14 17.81 660,000 0 0 0
MKP
25.7
25.7
25.70 25.80 25.60 4,000 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.7
23.7
24.30 24.30 23.70 14,900 0 0 0
MML
38
38
40.20 40.40 37.90 571,300 0 0 0
MNB
27
27
26.80 27 26.80 784,500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15.60 15.60 15 110,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
20.1
20.1
19.66 20.09 19.66 8,500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.5
14.5
13.83 14.54 13.75 32,859,700 0 0 0
MSH
35.2
35.2
35.50 35.55 34.95 443,300 0 0 0
MSN
84.3
84.3
83.90 84.80 83.30 9,701,000 0 0 0
MSR
20
20
20.40 20.40 19.80 1,451,500 0 0 0
MST
6.3
6.3
6.30 6.40 6 4,713,700 0 0 0
MTA
16.2
16.2
16.40 16.50 15.80 28,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 21,300 0 0 0
MTP
12.4
12.4
12.10 12.40 12.10 6,000 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
17.9
17.9
17.80 17.90 17.60 11,900 0 0 0
MVC
15
15
14.60 15 14.60 52,300 0 0 0
MVN
55.8
55.8
55.90 56 55 10,500 0 0 0
MWG
71
71
69.40 71.60 69.20 12,495,000 0 0 0
MZG
13.6
13.6
13.62 13.81 13.33 1,167,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
27.1
27.1
26.82 27.14 26.50 624,600 0 0 0
NAG
16.1
16.1
16.50 16.50 16 653,100 0 0 0
NAP
13.7
13.7
13.90 13.90 12.50 3,900 0 0 0
NAS
37.1
37.1
37 37.10 37 900 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.7
17.7
18.85 18.94 17.56 3,000 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.7
22.7
22.80 23.65 22.55 551,200 0 0 0
NBC
9.5
9.5
9.50 9.70 9.40 137,100 0 0 0
NBE
11.9
11.9
12 12 11.80 5,400 0 0 0
NBP
10.3
10.3
10.30 10.30 10.30 0 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
11.2
11.2
11.30 11.30 11 24,900 0 0 0
NCS
37.7
37.7
37.70 37.70 37.70 0 0 0 0
NCT
101.3
101.3
102.25 102.25 101.33 7,500 0 0 0
ND2
37.5
37.5
37.97 37.97 37.50 1,600 0 0 0
NDC
117
117
117 117 117 3,500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.4
13.4
13.80 13.90 13.10 1,298,500 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 4.40 19,600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6 6 6 10,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 95,500 0 0 0
NEM
14
14
14 14 14 200 0 0 0
NET
71.2
71.2
71.49 71.49 71.22 400 0 0 0
NFC
52
52
52 52 52 5,000 0 0 0
NGC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
NHA
21.9
21.9
22.46 22.77 21.86 1,485,700 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
12.5
12.5
12.75 12.75 12.40 177,900 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 0 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
16
16.20 16.35 15.90 13,406,100 0 0 0
NLG
38.2
38.2
39.63 39.68 37.39 8,796,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
NNC
44
44
43 45.50 42.55 94,800 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.2
7.2
7.35 7.41 7.18 253,700 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
6.2
6.2
5.70 6.20 5.70 3,202,400 0 0 0
NS2
41.5
41.5
38.40 43 34 16,900 0 0 0
NSC
79.8
79.8
79.90 79.90 79.80 200 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.6
4.6
4.80 5 4.60 233,900 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
12.40 12.40 12.40 0 0 0 0
NT2
20.7
20.7
21.00 21.05 20.52 1,007,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164.9
164.9
167.89 168.86 164.71 194,400 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
51.09 51.09 51.00 3,000 0 0 0
NTL
20.5
20.5
21.25 21.40 20.50 2,597,400 0 0 0
NTP
59.7
59.7
61 61.60 59.50 535,300 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
18.9
18.9
17.50 18.90 17.50 500 0 0 0
NUE
10
10
10.20 10.20 10 2,300 0 0 0
NVB
18.2
18.2
17.50 19.20 17.50 3,256,700 0 0 0
NVL
16.9
16.9
17.50 17.60 16.70 30,686,200 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.5
8.5
7.90 8.83 7.90 2,000 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 3.50 2,900 0 0 0
OCB
14.6
14.6
14.05 14.60 14.05 16,391,400 0 0 0
OCH
6.5
6.5
6.60 6.60 6.20 171,400 0 0 0
ODE
45.7
45.7
45.40 45.80 45.40 19,800 0 0 0
OGC
5.1
5.1
5.56 5.56 5.05 3,706,500 0 0 0
OIL
12.2
12.2
12.50 12.60 12.10 1,274,100 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 14,000 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
22.80 23 22.60 15,800 0 0 0
ORS
13.3
13.3
13.10 13.60 13.10 5,630,900 0 0 0
PAC
27.9
27.9
28.70 28.70 27.90 552,900 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
30.5
30.5
31.83 32.02 30.30 4,757,500 0 0 0
PAP
27
27
26.80 27 23.20 7,600 0 0 0
PAS
3.6
3.6
3.40 3.60 3.40 393,100 0 0 0
PAT
91.4
91.4
91.90 91.90 91.10 25,000 0 0 0
PBC
6.7
6.7
6.70 6.70 6.60 13,400 0 0 0
PBP
12.4
12.4
12.54 12.64 12.36 9,700 0 0 0
PBT
20.5
20.5
20.70 20.70 20.50 200 0 0 0
PC1
26.0
26.0
26.04 26.04 25.04 6,013,600 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
23.6
23.6
23.74 23.92 23.29 23,000 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 1,800 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.7
18.7
18.40 18.90 18.40 224,600 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
18.4
18.4
18.70 18.70 17.50 9,100 0 0 0
PDC
5.9
5.9
5.10 6.40 5.10 1,400 0 0 0
PDN
94
94
94 94 93.50 2,200 0 0 0
PDR
23.8
23.8
24.30 24.85 23.75 27,668,400 0 0 0
PDV
13.3
13.3
13.40 13.40 13.30 27,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
10
10
9.50 10 9.50 2,800 0 0 0
PEQ
44.5
44.5
42.50 44.50 42 3,600 0 0 0
PET
36
36
38.30 38.50 36 4,011,100 0 0 0
PFL
3.3
3.3
3.60 3.60 3.10 842,000 0 0 0
PGB
13.7
13.7
13.36 14.12 13.36 186,700 0 0 0
PGC
13.9
13.9
13.80 13.90 13.80 28,200 0 0 0
PGD
25.2
25.2
25.30 25.30 25 3,900 0 0 0
PGI
20.3
20.3
20.50 20.50 20.30 6,100 0 0 0
PGN
5.9
5.9
5.90 6 5.80 144,200 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.1
9.1
8.90 9.10 8.80 300 0 0 0
PGV
20.8
20.8
21 21 20.40 19,300 0 0 0
PHC
5.8
5.8
5.96 5.96 5.74 411,700 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
35.7
35.7
35.89 36.28 35.59 138,600 0 0 0
PHR
57.0
57.0
57.89 59.35 56.23 707,100 0 0 0
PHS
13
13
13 13 13 100 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
17.2
17.2
17.80 17.80 17.10 10,600 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
6.7
6.7
6.70 6.70 6.70 700 0 0 0
PIV
2.9
2.9
3 3 2.80 205,800 0 0 0
PJC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9
9
9 9.11 9 29,700 0 0 0
PLA
4.1
4.1
4.20 4.20 4.10 600 0 0 0
PLC
27.4
27.4
28.70 28.80 27.30 1,282,600 0 0 0
PLE
52.4
52.4
49.40 52.40 49.40 2,000 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.1
5.1
5.19 5.19 5 39,100 0 0 0
PLX
36.9
36.9
37 37.40 36.70 2,486,700 0 0 0
PMB
10.9
10.9
10.80 10.90 10.80 8,700 0 0 0
PMC
101.5
101.5
101.53 101.53 101.53 200 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 0 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 400 0 0 0
PMS
34.3
34.3
33.40 34.30 33.40 800 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 2,000 0 0 0
PNC
25.6
25.6
25.61 25.61 25.61 900 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
84.2
84.2
83.91 84.31 83.23 670,700 0 0 0
PNP
23
23
23 23 23 100 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
15.0
15.0
15.30 15.30 14.96 6,300 0 0 0
POT
21.9
21.9
23.30 23.30 21 600 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 100 0 0 0
POW
16.1
16.1
16.15 16.50 15.85 13,612,700 0 0 0
PPC
10.5
10.5
10.48 10.53 10.39 474,400 0 0 0
PPE
10.8
10.8
9 10.80 9 200 0 0 0
PPH
26.4
26.4
26.57 26.57 26.38 12,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.2
21.2
21 21.30 20.30 1,400 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 0 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.9
14.9
14.88 14.88 14.64 1,000 0 0 0
PRE
20
20
20 20 20 6,100 0 0 0
PRO
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PRT
11.2
11.2
11.39 11.39 10.91 13,700 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 49,300 0 0 0
PSC
10.8
10.8
10.30 10.80 10.30 1,100 0 0 0
PSD
14.6
14.6
14.70 14.80 14.30 141,400 0 0 0
PSE
11.3
11.3
11.18 11.27 11.18 4,400 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
9
9.20 9.40 9 511,200 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 13,700 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.2
16.2
15.74 16.73 15.74 3,000 0 0 0
PSW
9.0
9.0
9.19 9.19 9.01 47,200 0 0 0
PTB
52.7
52.7
52.50 53.20 52.50 88,800 0 0 0
PTC
7.6
7.6
7.59 7.69 7.59 34,200 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
29
29
26.60 29.10 26.60 5,700 0 0 0
PTL
3.4
3.4
3.47 3.47 3.40 150,600 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 100 0 0 0
PTP
11.5
11.5
11.10 11.50 11 1,100 0 0 0
PTS
9.5
9.5
9.30 9.50 9.30 1,100 0 0 0
PTT
10.5
10.5
10.90 10.90 10 1,800 0 0 0
PTV
4.1
4.1
4 4.10 4 1,500 0 0 0
PV2
3.2
3.2
3.20 3.30 3.10 222,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.8
28.8
28 29.50 28 240,700 0 0 0
PVC
12
12
12.50 12.60 12 3,168,700 0 0 0
PVD
21.4
21.4
22.00 22.00 21.37 7,886,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.90 6.90 6.80 116,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.5
63.5
64.49 64.49 61.53 13,800 0 0 0
PVM
17
17
16.90 17.40 16.30 23,500 0 0 0
PVO
6.6
6.6
6.90 6.90 6.40 32,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.7
32.7
33.18 33.46 32.52 6,646,000 0 0 0
PVT
18.1
18.1
18.50 18.50 18.10 3,763,100 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
3.6
3.6
3.80 3.80 3.60 2,200 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
18.1
18.1
19.40 19.40 17.50 2,048,900 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
14.5
14.5
13.90 14.50 13.80 6,700 0 0 0
QCG
13.9
13.9
14.40 14.40 13.80 1,403,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 700 0 0 0
QNC
5.9
5.9
6.10 6.20 5.90 26,900 0 0 0
QNP
30.9
30.9
31 31.05 30.85 8,700 0 0 0
QNS
46.8
46.8
47.50 47.90 46.60 1,045,900 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 7,300 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
18.2
18.2
18.17 18.17 18.17 3,800 0 0 0
QTP
13.4
13.4
13.40 13.50 13.20 632,100 0 0 0
RAL
93.7
93.7
92.63 93.80 92.63 10,800 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
7
7
7 7 7 100 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.3
13.3
13.30 13.40 12.40 2,900 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.1
66.1
66 66.60 65.50 916,800 0 0 0
RIC
7.1
7.1
7.10 7.30 7.10 31,300 0 0 0
RTB
29.4
29.4
29.60 29.60 29.40 5,400 0 0 0
RYG
12.5
12.5
12.40 12.65 12.20 128,200 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
36.45 36.45 36.45 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
9.10 9.20 8.90 281,800 0 0 0
SAB
46.6
46.6
46.55 46.90 46.30 1,406,200 0 0 0
SAC
13.5
13.5
14 14 13.20 10,200 0 0 0
SAF
52
52
51.40 52 51.40 12,600 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.8
9.8
10.30 10.50 9.77 3,977,300 0 0 0
SAP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
SAS
37.4
37.4
37.95 38.15 37.17 23,100 0 0 0
SAV
15.9
15.9
15.95 15.95 15.85 1,900 0 0 0
SB1
6.7
6.7
6.70 6.70 6.10 3,500 0 0 0
SBA
29.6
29.6
29.50 29.55 29.10 76,700 0 0 0
SBB
16.2
16.2
16.20 16.30 16.20 5,000 0 0 0
SBD
7.8
7.8
7.90 7.90 7.80 27,900 0 0 0
SBG
12.9
12.9
12.90 12.95 12.80 146,800 0 0 0
SBH
39.9
39.9
40.53 40.53 39.85 600 0 0 0
SBL
5.3
5.3
5.30 5.40 5.30 4,800 0 0 0
SBM
32.3
32.3
32.32 32.32 32.32 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.7
6.7
6.80 7 6.60 4,707,000 0 0 0
SBT
24.8
24.8
24.75 25 24.60 1,137,300 0 0 0
SBV
8.2
8.2
8.22 8.22 7.90 4,900 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 500 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.2
65.2
65.10 65.80 65.10 27,800 0 0 0
SCI
9
9
9.10 9.10 8.70 83,100 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 17,900 0 0 0
SCL
18.4
18.4
18.76 18.76 18.35 14,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.2
9.2
9.52 9.59 9.20 8,251,900 0 0 0
SCS
61.8
61.8
61.83 61.92 61.35 438,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 11,000 0 0 0
SD5
10
10
9.60 10 9.60 4,600 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
12.1
12.1
12.20 12.30 12.10 2,300 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
7.90 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 19.30 300 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
SDV
28.5
28.5
28.36 29.20 28.36 8,500 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
40.6
40.6
39.20 41.57 39.20 61,500 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 500 0 0 0
SED
27.1
27.1
27.10 27.20 27 11,600 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
10.6
10.6
10.55 10.95 10.55 1,500 0 0 0
SFI
26.1
26.1
26 26.15 26 2,000 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
15
15
14.50 15.10 14.50 317,300 0 0 0
SGC
99.6
99.6
99.77 99.77 98.09 1,700 0 0 0
SGD
27
27
26.10 27 26.10 1,000 0 0 0
SGH
27
27
27 27 27 300 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
SGN
64.7
64.7
64.21 64.69 64.21 9,300 0 0 0
SGP
29.2
29.2
29.40 29.60 29.10 117,300 0 0 0
SGR
30.8
30.8
32 32 30.80 336,100 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.7
18.7
18.45 18.80 18.10 104,100 0 0 0
SHA
4.1
4.1
4.15 4.19 4.11 33,900 0 0 0
SHB
18.5
18.5
18.40 18.85 18.30 85,261,700 0 0 0
SHC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SHE
7.2
7.2
7.40 7.40 7.20 9,100 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.5
14.5
14.40 14.45 14.30 344,700 0 0 0
SHN
5.9
5.9
6 6.10 5.90 86,600 0 0 0
SHP
35.2
35.2
35.45 35.45 35.21 2,100 0 0 0
SHS
26.6
26.6
26.30 27.30 25.90 32,501,600 0 0 0
SID
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SIV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
SJ1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.6
13.6
13.68 13.77 13.64 187,900 0 0 0
SJE
24.3
24.3
24.70 25 23.80 108,800 0 0 0
SJG
18.4
18.4
18.85 18.85 18.38 1,000 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 900 0 0 0
SJS
61.7
61.7
61.50 63.50 61.50 66,000 0 0 0
SKG
11.4
11.4
11.65 11.65 11.25 374,900 0 0 0
SKH
25.2
25.2
25.20 25.20 25.20 13,600 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.4
29.4
29.40 29.40 29.40 300 0 0 0
SLS
176.2
176.2
175.92 177.03 175.92 12,900 0 0 0
SMA
9.1
9.1
9.11 9.11 9.11 0 0 0 0
SMB
37.8
37.8
37.81 37.86 37.52 29,500 0 0 0
SMC
12.1
12.1
12.10 12.45 11.85 311,100 0 0 0
SMN
12
12
12 12 12 1,600 0 0 0
SMT
13.5
13.5
13 13.80 12.40 25,500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.8
35.8
35.70 35.80 35.60 4,600 0 0 0
SP2
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11
11
11 11 11 1,900 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SQC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 28,700 0 0 0
SRC
29.4
29.4
29.10 29.40 29 3,500 0 0 0
SRF
8.6
8.6
8.65 8.65 8.34 5,400 0 0 0
SSB
23.1
23.1
21.90 23.10 21.60 4,812,800 0 0 0
SSC
35
35
33.50 35 33.50 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
9.10 9.10 9 8,400 0 0 0
SSH
95
95
112.20 112.20 90.50 4,200 0 0 0
SSI
36.1
36.1
35.30 36.96 35.20 72,277,300 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
6.7
6.7
6.80 6.80 6.68 303,800 0 0 0
STB
57.8
57.8
54.80 57.80 54.70 26,950,700 0 0 0
STC
17
17
16.60 17 16.30 2,700 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 0 0 0 0
STH
23
23
22.50 24.90 22 69,900 0 0 0
STK
16.8
16.8
16.83 16.83 16.69 18,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.50 8.90 8.50 600 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
17.5
17.5
17.07 17.50 17.07 11,200 0 0 0
SVD
4.1
4.1
4.07 4.30 4.06 101,800 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
57.4
57.4
52.30 57.40 52.30 600 0 0 0
SVN
4.1
4.1
4.20 4.30 4.10 598,200 0 0 0
SVT
12.0
12.0
11.98 11.98 11.93 10,400 0 0 0
SWC
35.1
35.1
33.99 35.17 33.99 223,500 0 0 0
SZB
36.5
36.5
37.20 37.30 36 13,500 0 0 0
SZC
35.8
35.8
36.93 37.42 35.77 3,239,100 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 5,000 0 0 0
SZG
41
41
43.50 43.50 41 200 0 0 0
SZL
42.5
42.5
45.71 45.76 42.52 16,100 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
12.4
12.4
12.79 12.79 12.43 33,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
38.8
38.8
38.45 39.30 38.40 927,500 0 0 0
TAN
39
39
39 39 39 5,000 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
38.5
38.5
38.80 38.80 38.50 600 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
6.7
6.7
6.57 6.67 6.57 700 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
40.5
40.5
40.23 41.40 39.94 37,569,600 0 0 0
TCD
2.7
2.7
2.75 2.75 2.70 1,278,800 0 0 0
TCH
20.3
20.3
21.24 21.24 20.33 6,529,000 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
35.5
35.5
35.30 35.80 35.15 47,500 0 0 0
TCM
29.7
29.7
30.25 30.40 29.70 2,119,100 0 0 0
TCO
11.8
11.8
12.45 12.50 11.60 802,500 0 0 0
TCR
3.0
3.0
2.86 2.96 2.85 1,500 0 0 0
TCT
22.2
22.2
22.63 22.63 21.46 22,000 0 0 0
TCW
32
32
31.80 32 31.80 8,800 0 0 0
TDB
43
43
43 43 43 0 0 0 0
TDC
13.1
13.1
13.90 14.05 13.10 3,461,200 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.5
3.5
3.41 3.50 3.41 62,500 0 0 0
TDH
4.8
4.8
4.81 4.87 4.80 619,100 0 0 0
TDM
59.8
59.8
59 59.80 59 1,900 0 0 0
TDP
36.2
36.2
36.20 36.20 36.10 144,600 0 0 0
TDS
8.5
8.5
8.50 8.60 8.40 30,600 0 0 0
TDT
6.6
6.6
6.63 6.63 6.44 118,500 0 0 0
TDW
55.7
55.7
55.71 55.71 55.71 100 0 0 0
TED
57
57
56 57 56 3,500 0 0 0
TEG
5.9
5.9
6.15 6.15 5.93 88,700 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
65.00 65.00 65.00 0 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
26.70 26.70 26.50 4,800 0 0 0
THG
51.7
51.7
52.60 52.90 51.70 47,100 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 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 9.30 100 0 0 0
THS
13.7
13.7
13.70 13.70 13.70 100 0 0 0
THT
8.4
8.4
8.50 8.60 8.30 27,100 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 0 0 0 0
TID
25.7
25.7
26.20 26.20 25.60 2,700 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
10.7
10.7
10.30 10.90 10.20 4,236,500 0 0 0
TIN
50.8
50.8
50 50.80 50 3,100 0 0 0
TIP
19.7
19.7
20.40 20.80 19.60 302,200 0 0 0
TIS
5.6
5.6
5.50 5.70 5.40 12,300 0 0 0
TIX
38.5
38.5
38.46 38.46 38.46 1,000 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
12.5
12.5
13.27 14.04 11.83 3,400 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.0
8.0
8 8.10 7.96 198,400 0 0 0
TLG
51.8
51.8
52.90 52.90 51.80 359,500 0 0 0
TLH
5.9
5.9
6.16 6.16 5.88 1,000,000 0 0 0
TLI
4.8
4.8
5 5 4.80 400 0 0 0
TLP
7.2
7.2
6.95 7.24 6.95 400 0 0 0
TLT
16.6
16.6
16.60 16.60 16.60 1,200 0 0 0
TMB
63
63
63.30 63.50 62.90 31,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
63
63
63 63.70 63 6,900 0 0 0
TMS
41.0
41.0
41.01 41.01 40.23 1,000 0 0 0
TMT
12.2
12.2
12 12.40 12 8,600 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
12.3
12.3
11.65 12.30 11.60 120,700 0 0 0
TNB
9
9
8.60 9 8.60 1,000 0 0 0
TNC
30.5
30.5
29.10 30.50 29 2,200 0 0 0
TNG
18.7
18.7
19.00 19.19 18.62 1,816,700 0 0 0
TNH
14.1
14.1
14.22 14.22 13.91 474,400 0 0 0
TNI
3
3
3.04 3.19 3 671,800 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
8.6
8.6
8.50 8.60 8.21 185,400 0 0 0
TNV
10.7
10.7
10.70 10.70 10.70 200 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
131.2
131.2
130.89 133.64 130.89 27,000 0 0 0
TOT
16.8
16.8
17.40 17.40 16.70 16,900 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 100 0 0 0
TPB
21
21
20 21 19.67 114,491,700 0 0 0
TPC
9.8
9.8
10.35 10.70 9.76 4,600 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 2,700 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
16.7
16.7
16.70 16.70 16.70 1,500 0 0 0
TRA
67.8
67.8
67 67.80 67 300 0 0 0
TRC
71.3
71.3
72.50 73.60 71.10 210,400 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 0 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 4,000 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
39.3
39.3
39.50 40 39.10 1,100 0 0 0
TSC
3.2
3.2
3.27 3.27 3.20 682,700 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
5.2
5.2
5.23 5.23 5.23 1,500 0 0 0
TTA
12.6
12.6
11.85 12.60 11.70 3,457,000 0 0 0
TTC
6.1
6.1
6 6.40 6 62,600 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
3.3
3.3
3.40 3.40 3.31 1,708,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.9
2.9
3 3.10 2.80 288,900 0 0 0
TTL
9
9
9.60 9.60 9 10,800 0 0 0
TTN
16.7
16.7
16.50 16.90 16 188,000 0 0 0
TTS
5
5
5 5 5 100 0 0 0
TTT
32.1
32.1
32.13 32.13 32.13 300 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TV1
24.5
24.5
24.40 24.80 24.30 26,400 0 0 0
TV2
36.8
36.8
37.90 37.90 36.80 641,300 0 0 0
TV3
16.9
16.9
16.80 16.90 16.50 3,700 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 2,000 0 0 0
TV6
8
8
8 8 8 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.8
8.8
8.80 8.89 8.72 340,200 0 0 0
TVC
9.9
9.9
9.70 9.90 9.70 1,070,100 0 0 0
TVD
10.5
10.5
10.60 10.60 10.50 46,700 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 0 0 0 0
TVN
8.5
8.5
8.50 8.70 8.30 659,400 0 0 0
TVS
21.4
21.4
20.63 21.37 20.18 2,043,800 0 0 0
TVT
15.6
15.6
16.10 16.10 15.30 700 0 0 0
TW3
20.6
20.6
20.64 20.64 20.64 100 0 0 0
TXM
4.7
4.7
4.70 4.80 4.60 6,200 0 0 0
TYA
17.2
17.2
17.20 17.30 17.20 9,700 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 21,400 0 0 0
UDL
13.3
13.3
15.60 15.60 13.30 2,300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48
48
48 48 48 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
11.5
11.5
10.70 11.70 10 21,000 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.9
8.9
8.90 8.90 8.90 100 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USD
17.9
17.9
18 18 17.90 2,300 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
6.8
6.8
6.70 7 6.50 36,900 0 0 0
VAB
13.8
13.8
13.50 13.90 13.45 2,347,300 0 0 0
VAF
18.9
18.9
18.60 19.40 18.50 1,200 0 0 0
VAV
39.1
39.1
39.10 39.10 39.10 0 0 0 0
VBB
12.5
12.5
11.81 12.48 11.71 647,400 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 6.80 100 0 0 0
VC1
12
12
12 12 12 0 0 0 0
VC2
9.7
9.7
9.70 9.70 9.40 376,200 0 0 0
VC3
28.2
28.2
27.80 28.30 27.80 1,083,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
34.8
34.8
32.50 34.80 32.50 600 0 0 0
VC7
12.5
12.5
12.90 13 12.20 1,040,800 0 0 0
VC9
4.1
4.1
4.20 4.20 4 47,200 0 0 0
VCA
9.7
9.7
9.80 9.80 9.51 70,000 0 0 0
VCB
63.7
63.7
62.84 64.53 62.84 9,639,300 0 0 0
VCC
10.1
10.1
10.10 10.20 10.10 800 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
25.8
25.8
26.10 26.50 25.70 14,040,000 0 0 0
VCI
46
46
46.30 48.50 45.90 22,510,800 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 2,400 0 0 0
VCP
26.3
26.3
26.59 26.59 26.00 18,500 0 0 0
VCR
45.6
45.6
45.60 45.60 45.60 100 0 0 0
VCS
49.5
49.5
49.80 50 49.50 121,600 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
5.7
5.7
5.70 5.70 5.70 300 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 12.40 100 0 0 0
VDL
9.0
9.0
9.02 9.02 9.02 300 0 0 0
VDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
VDP
39.1
39.1
39.90 42 39.10 17,300 0 0 0
VDS
23.4
23.4
24.70 25 23.40 6,133,500 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
4
4
3.90 4 3.80 1,400 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
4.50 4.50 4.40 27,100 0 0 0
VEA
34.3
34.3
34.19 34.37 34.10 490,500 0 0 0
VEC
10.9
10.9
11 11.20 10.90 12,100 0 0 0
VEF
127.6
127.6
128.68 128.76 126.38 13,500 0 0 0
VES
7.7
7.7
7.60 7.70 7.60 500 0 0 0
VET
17.5
17.5
17.60 17.70 17.50 4,400 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.5
58.5
58.50 59 58.50 29,200 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 200 0 0 0
VGC
61.9
61.9
63.84 63.84 61.17 2,086,100 0 0 0
VGG
46.1
46.1
47.30 47.30 46.10 3,200 0 0 0
VGI
73.2
73.2
74.35 74.75 72.77 755,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.7
28.7
28.80 28.90 28.50 22,100 0 0 0
VGR
55.2
55.2
54.72 55.20 54.04 5,100 0 0 0
VGS
29.8
29.8
30.40 30.80 29.80 1,806,800 0 0 0
VGT
12.3
12.3
12.50 12.50 12.20 1,320,700 0 0 0
VGV
32.1
32.1
32.07 32.07 32.07 0 0 0 0
VHC
54.5
54.5
55.86 55.86 53.92 1,749,100 0 0 0
VHD
6.8
6.8
5.60 6.90 5.60 2,400 0 0 0
VHE
4.7
4.7
4.60 4.80 4.60 86,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.5
2.5
2.40 2.60 2.30 2,597,300 0 0 0
VHH
3.9
3.9
3.10 3.90 3.10 300 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
99.8
99.8
97 99.90 97 4,878,600 0 0 0
VIB
23.4
23.4
23.40 23.40 23.15 20,555,600 0 0 0
VIC
125
125
122.20 126.80 122 4,069,100 0 0 0
VID
5.1
5.1
5.02 5.06 5.02 3,100 0 0 0
VIE
6.3
6.3
6.30 6.30 6.30 2,500 0 0 0
VIF
16.1
16.1
16 16.10 16 9,200 0 0 0
VIG
7.6
7.6
7.70 7.90 7.50 1,087,300 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
11.4
11.4
11.10 11.40 11.10 700 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.4
13.4
13.30 13.45 13.30 232,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18 18.40 18 7,300 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VIX
35
35
37.30 37.50 35 33,667,700 0 0 0
VJC
145.8
145.8
143.70 146 140.10 2,763,800 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
46.4
46.4
46.50 47.10 46.30 57,600 0 0 0
VLC
15.6
15.6
15.50 15.90 15.40 253,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 1,300 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
6.09 6.18 6 9,300 0 0 0
VMD
16.8
16.8
16.90 16.90 16.70 2,100 0 0 0
VMG
4.4
4.4
4.40 4.40 4.30 59,800 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
18.5
18.5
18.50 18.50 18.50 300 0 0 0
VNB
18.6
18.6
18.20 18.70 17.40 228,900 0 0 0
VNC
31.4
31.4
31.40 31.40 31.40 1,300 0 0 0
VND
24.1
24.1
24.15 24.90 24.05 47,660,400 0 0 0
VNE
6.4
6.4
6.26 6.37 6.05 623,200 0 0 0
VNF
15.3
15.3
15.10 15.50 15.10 15,500 0 0 0
VNG
7.9
7.9
7.70 7.92 7.61 7,200 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 9.10 8.90 2,100 0 0 0
VNL
21.5
21.5
21.62 21.71 21.52 22,800 0 0 0
VNM
57.7
57.7
57.74 58.51 57.26 5,810,000 0 0 0
VNP
12.2
12.2
12.20 12.20 12 13,400 0 0 0
VNR
21.6
21.6
21.50 21.60 21.20 21,100 0 0 0
VNS
9.7
9.7
9.74 9.74 9.65 9,000 0 0 0
VNT
40
40
40 40 40 0 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
393
393
401 401 393 6,700 0 0 0
VOC
13.8
13.8
13.80 14 13.80 14,900 0 0 0
VOS
14.0
14.0
14.33 14.47 13.96 2,558,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
38.7
38.7
37 38.90 36.70 51,427,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.55 25.65 25.55 7,700 0 0 0
VPG
9.0
9.0
9.19 9.19 8.80 828,500 0 0 0
VPH
5.9
5.9
5.93 5.93 5.87 304,800 0 0 0
VPI
56.5
56.5
57.90 58.40 56.50 2,487,100 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
VPS
9.9
9.9
9.69 9.99 9.68 27,200 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
14.9
14.9
16.40 16.40 14.90 74,800 0 0 0
VRE
30.4
30.4
30 30.50 29.50 7,598,200 0 0 0
VRG
19.4
19.4
19.20 19.40 19.20 16,400 0 0 0
VSA
22.0
22.0
21.53 22.09 21.53 1,800 0 0 0
VSC
34.1
34.1
36 36 33.75 9,914,300 0 0 0
VSE
8.6
8.6
8.40 9.20 8.40 27,700 0 0 0
VSF
26.3
26.3
27 27 26.30 29,900 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 45.58 15,100 0 0 0
VSI
21
21
21 21 21 1,000 0 0 0
VSM
14.8
14.8
15 15 14.80 3,100 0 0 0
VSN
16.8
16.8
16.80 16.90 16.70 2,500 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 3.20 700 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 14,100 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.5
9.5
9.50 10 9.50 145,100 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.3
8.3
8.80 8.80 8.30 300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 7,100 0 0 0
VTK
53.6
53.6
53.50 53.80 53 7,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12
12
12.30 12.40 12 1,135,900 0 0 0
VTP
101.5
101.5
101.45 102.74 98.78 1,138,200 0 0 0
VTQ
8.3
8.3
9.20 9.20 8.30 300 0 0 0
VTR
17.3
17.3
17.40 17.70 17.20 96,200 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
12
12
11.60 12 11.60 3,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.1
19.1
19 19.20 19 2,630,400 0 0 0
VUA
17.1
17.1
17.10 17.10 17.10 1,600 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
36
36
36.20 37.50 35.70 126,300 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 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
320
320
312 320 312 800 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 0 0 0 0
WSS
7.5
7.5
7.30 7.50 7.10 187,000 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 1,200 0 0 0
X20
12.6
12.6
12.64 12.64 12.64 6,300 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
7.3
7.3
7.30 7.50 7.30 48,400 0 0 0
XMD
4.9
4.9
5.70 5.70 4.90 400 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 0 0 0 0
XPH
13.9
13.9
15.50 15.50 13.90 11,700 0 0 0
YBC
11.4
11.4
10 11.40 10 200 0 0 0
YBM
14.1
14.1
14.30 14.45 14.05 2,900 0 0 0
YEG
14.9
14.9
15.30 15.35 14.85 4,248,000 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
284.4
284.4
284.40 288.07 283.32 146,969,243 0 0 0
^UPCOM
110.6
110.6
109.89 111.54 109.68 93,354,154 0 0 0
^VN30
1,874.9
1,874.9
1,840.02 1,881.90 1,828.46 751,145,479 0 0 0
^VNINDEX
1,688
1,688
1,674.76 1,693.68 1,664.36 1,634,742,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |