DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/08/2025

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 25/08/2025

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 0 0 0 0
AAA
7.9
7.9
8 8 7.85 2,071,200 0 0 0
AAH
4.1
4.1
4.10 4.20 4 1,092,100 0 0 0
AAM
7.2
7.2
7.12 7.20 7.12 5,900 0 0 0
AAS
18.6
18.6
17.90 19.70 17.90 827,500 0 0 0
AAT
3.4
3.4
3.44 3.44 3.32 82,400 0 0 0
AAV
5.9
5.9
5.90 6.10 5.80 325,100 0 0 0
ABB
12.1
12.1
13.30 13.40 11.80 15,258,700 0 0 0
ABC
10.3
10.3
10 10.50 10 20,700 0 0 0
ABI
24.8
24.8
24.25 26.17 24.17 164,100 0 0 0
ABR
12.1
12.1
11.99 12.12 11.99 4,700 0 0 0
ABS
3.7
3.7
3.76 3.79 3.68 168,600 0 0 0
ABT
61
61
60 61.80 60 8,800 0 0 0
ABW
10.9
10.9
11.50 11.70 10.60 695,300 0 0 0
ACB
26.2
26.2
28.20 28.40 25.95 37,410,300 0 0 0
ACC
13.8
13.8
13.85 13.95 13.70 2,400 0 0 0
ACE
40.3
40.3
40 40.50 39.20 2,100 0 0 0
ACL
12.2
12.2
11.85 12.20 11.80 4,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
59.9
59.9
61 61.70 59.10 662,500 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.6
9.6
9.60 9.60 9.59 5,400 0 0 0
ADS
8.6
8.6
8.78 8.78 8.50 160,600 0 0 0
AFX
9.6
9.6
9.80 9.90 9.30 89,100 0 0 0
AG1
12.5
12.5
12 12.50 12 2,100 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19.3
19.3
19.50 19.55 18.50 1,879,100 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.6
40.6
39.04 40.85 39.04 2,800 0 0 0
AGR
16.9
16.9
17.40 17.60 16.80 1,329,100 0 0 0
AGX
141
141
141 141 141 100 0 0 0
AIC
10.8
10.8
10.30 10.80 10.30 400 0 0 0
AIG
44.5
44.5
46.50 46.50 44.30 4,200 0 0 0
ALT
12.1
12.1
12.22 12.22 12.12 200 0 0 0
ALV
8.6
8.6
8.53 9.29 8.53 107,600 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AME
8.9
8.9
7.80 8.90 7.80 500 0 0 0
AMP
13
13
13 13 13 2,900 0 0 0
AMS
8.2
8.2
8 8.40 7.90 505,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
28 28.50 26 12,100 0 0 0
ANV
24.6
24.6
23.91 25.49 23.91 4,678,300 0 0 0
APF
41.9
41.9
42 42 41.90 2,300 0 0 0
APG
11.6
11.6
11.70 11.75 11.30 495,400 0 0 0
APH
6.8
6.8
6.71 7.08 6.71 237,900 0 0 0
API
8.4
8.4
8.30 8.50 8 523,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.8
5.8
5.80 5.80 5.60 10,800 0 0 0
APS
9.8
9.8
9.60 10.10 9.50 1,961,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.1
17.1
17.10 17.10 16.95 1,600 0 0 0
ASM
7.3
7.3
7.45 7.50 7.27 1,022,400 0 0 0
ASP
4.9
4.9
4.89 4.89 4.80 44,900 0 0 0
AST
66.3
66.3
67.24 67.24 65.79 27,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.6
5.6
5.60 5.60 5.60 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 55.90 54.80 3,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.80 15.60 14.80 227,000 0 0 0
BAB
14
14
14.90 15.10 14 45,300 0 0 0
BAF
34.5
34.5
34.60 35.25 33.60 5,711,400 0 0 0
BAL
8.0
8.0
8.06 8.06 7.96 1,300 0 0 0
BAX
39
39
39 39 39 1,000 0 0 0
BBC
84.9
84.9
82.00 84.92 82.00 1,500 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 300 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 0 0 0 0
BBT
13.2
13.2
13.29 13.29 13.15 2,500 0 0 0
BCA
10.2
10.2
10.40 10.40 10.20 4,000 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.4
8.4
8.40 8.60 8.30 146,500 0 0 0
BCE
10.8
10.8
10.75 11.04 10.75 49,800 0 0 0
BCF
38
38
37.90 38 37.90 200 0 0 0
BCG
3.6
3.6
3.59 3.65 3.54 3,831,700 0 0 0
BCM
65
65
66.50 67.20 65 399,700 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
38.50 38.50 38 3,000 0 0 0
BDT
8.3
8.3
8.30 8.30 8.30 35,400 0 0 0
BDW
28
28
28 28 28 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44.0
44.0
46 46.10 43.95 1,923,900 0 0 0
BGE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.42 24.52 24.42 4,200 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.3
33.3
32.70 33.45 32.70 1,400 0 0 0
BHP
7.4
7.4
7.30 7.40 7.30 2,600 0 0 0
BIC
29.1
29.1
29.57 29.57 28.95 529,800 0 0 0
BID
40.5
40.5
43.42 43.42 40.55 11,310,800 0 0 0
BIG
5
5
5 5.10 4.80 15,700 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 1,300 0 0 0
BKC
27
27
27.20 28.50 27 18,300 0 0 0
BKG
3.0
3.0
2.97 3.01 2.95 80,800 0 0 0
BLI
9.1
9.1
9.30 9.30 8.90 23,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.5
27.5
26.60 27.50 26.60 3,600 0 0 0
BMC
16.7
16.7
16.85 17.35 16.65 38,300 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 1,200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.0
19.0
19.47 19.47 18.81 553,800 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMK
15.8
15.8
17.60 17.60 15.80 1,400 0 0 0
BMP
132.8
132.8
130.35 132.94 129.87 251,000 0 0 0
BMS
14.3
14.3
15 15.40 14.10 812,600 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.4
7.4
7.60 7.70 7.40 232,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
14.6
14.6
14.58 14.58 14.58 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
12.8
12.8
12.80 12.80 12.75 5,100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
29.7
29.7
29.70 29.70 27.90 800 0 0 0
BSA
22.2
22.2
22.30 22.30 22.20 19,100 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 0 0 0 0
BSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
49.7
49.7
52.20 53.50 49.30 1,703,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
20.0
20.0
21.62 21.62 19.96 26,389,500 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
5
5 5 5 100 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 0 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
34.7
34.7
35.17 35.36 34.10 15,900 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 16,300 0 0 0
BTP
10.7
10.7
10.73 10.83 10.64 94,900 0 0 0
BTS
5.4
5.4
5.40 5.50 5.40 7,600 0 0 0
BTT
45.6
45.6
46 46 45.60 1,200 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 400 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
15.5
15.5
16.20 16.70 15.10 11,609,600 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
57.4
57.4
56.32 58.38 56.22 683,400 0 0 0
BVL
17.6
17.6
18.60 18.60 17.40 26,100 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BVS
36.8
36.8
37.79 38.38 36.81 461,600 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
46.9
46.9
47.80 47.80 46.80 153,400 0 0 0
BWS
33.0
33.0
33.32 33.42 33.03 5,600 0 0 0
BXH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.2
15.2
15.20 15.20 15.20 0 0 0 0
C22
16.8
16.8
17 17 16.80 6,000 0 0 0
C32
17.7
17.7
17.80 17.80 17.50 7,400 0 0 0
C47
9.8
9.8
9.51 10 9.51 88,900 0 0 0
C4G
9
9
9.30 9.50 8.80 3,654,400 0 0 0
C69
9.2
9.2
9.10 9.50 8.80 377,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 5,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.30 1,700 0 0 0
CAN
35.4
35.4
35.40 35.40 35.40 100 0 0 0
CAP
37.7
37.7
38 38 37.60 9,000 0 0 0
CAT
17.8
17.8
18.43 18.52 17.80 53,600 0 0 0
CBI
14
14
14 14 14 300 0 0 0
CBS
29.0
29.0
28.97 29.06 28.88 9,600 0 0 0
CC1
29.5
29.5
29.70 29.70 29.50 1,100 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 0 0 0 0
CCC
15.8
15.8
16.50 16.50 15.70 6,200 0 0 0
CCI
25
25
23.25 25 23.25 200 0 0 0
CCL
6.9
6.9
7.20 7.20 6.91 474,600 0 0 0
CCM
40.1
40.1
40.10 40.10 40.10 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 600 0 0 0
CCR
13
13
13 13 13 3,200 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
21.6
21.6
21.67 21.67 20.33 754,200 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 0 0 0 0
CDN
31.5
31.5
31.50 31.50 31.40 7,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.70 10.20 9.50 2,000 0 0 0
CDR
6.8
6.8
6.88 6.88 6.78 2,700 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.4
23.4
22.50 24.30 22.50 18,637,700 0 0 0
CET
4.6
4.6
4.60 4.60 4.60 200 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.1
3.1
3.30 3.30 2.90 57,900 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
32.85 32.85 32.66 113,400 0 0 0
CHS
12
12
12 12 12 100 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 1,300 0 0 0
CID
14.4
14.4
14.40 14.40 14.40 300 0 0 0
CIG
9.0
9.0
8.97 9.19 8.95 616,800 0 0 0
CII
22.2
22.2
24.08 24.27 22.22 23,378,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 20,100 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
61.2
61.2
63.83 63.83 61.25 42,300 0 0 0
CKD
22.6
22.6
22.93 22.93 22.57 2,700 0 0 0
CKG
13.8
13.8
14.50 14.50 13.80 188,100 0 0 0
CKV
12
12
12 12 12 700 0 0 0
CLC
50.8
50.8
50 50.80 50 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.40 21.50 21.30 9,000 0 0 0
CLL
31.7
31.7
31.48 31.76 31.48 21,700 0 0 0
CLM
69.9
69.9
69.90 69.90 69.90 0 0 0 0
CLW
50.3
50.3
50.25 50.25 50.25 0 0 0 0
CLX
16.2
16.2
16.40 16.50 16.10 97,100 0 0 0
CMC
8.1
8.1
8.10 8.10 8.10 800 0 0 0
CMD
22.7
22.7
23 23 22.60 1,700 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
39.1
39.1
40.90 40.90 39.10 761,800 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 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.2
8.2
8.20 8.50 8.10 113,800 0 0 0
CMT
13.5
13.5
13.80 14 13.50 15,300 0 0 0
CMV
8.2
8.2
8.23 8.23 8.23 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.10 7.21 7.05 316,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.9
32.9
32.97 32.97 32.87 1,600 0 0 0
CNG
27.2
27.2
27.33 27.42 27.23 32,900 0 0 0
CNN
64
64
65 65 64 2,000 0 0 0
CNT
9.6
9.6
9.30 9.60 9.30 4,900 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
17.5
17.5
17.50 17.50 17.50 3,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.5
31.5
31.50 31.50 31 13,000 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
11.4
11.4
11.50 11.50 10.95 2,175,900 0 0 0
CRE
10.2
10.2
10.50 10.50 9.95 1,019,400 0 0 0
CSC
22
22
22.80 23.10 21 53,800 0 0 0
CSI
29
29
28.80 29.30 28.80 20,300 0 0 0
CSM
14.3
14.3
14.50 14.75 14.30 1,214,100 0 0 0
CSV
32.8
32.8
33.65 33.80 32.80 604,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
16.73 17.93 16.73 300 0 0 0
CTD
74.1
74.1
76.40 76.50 74.10 448,900 0 0 0
CTF
20.5
20.5
20.49 20.49 20.10 383,800 0 0 0
CTG
48.7
48.7
51.09 51.19 48.41 15,712,700 0 0 0
CTI
23.9
23.9
24.05 24.45 23.80 1,374,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.3
19.3
19.60 20 18.60 32,500 0 0 0
CTR
81.8
81.8
84.23 85.20 81.69 639,200 0 0 0
CTS
37.8
37.8
39.90 40.40 37.75 3,593,800 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
27.50 28.30 27.50 600 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.7
28.7
28 28.70 28 600 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.6
9.6
9.82 9.82 9.55 10,500 0 0 0
D2D
35.7
35.7
36.30 36.40 35.70 114,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
17.60 18.30 17.60 1,600 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.8
3.8
3.73 3.81 3.73 202,700 0 0 0
DAN
34
34
34 34 34 2,000 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 0 0 0 0
DAT
7.8
7.8
7.70 7.75 7.70 4,600 0 0 0
DBC
26.3
26.3
27.85 27.95 26.25 7,302,800 0 0 0
DBD
53.5
53.5
54.40 54.40 52.20 58,800 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.3
11.3
11.64 11.64 11.31 6,200 0 0 0
DC1
7.6
7.6
7.30 7.60 7.30 2,200 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.9
11.9
12.05 12.20 11.80 643,100 0 0 0
DCF
37
37
37 37 37 100 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
20.9
20.9
22.20 22.20 20.85 1,069,000 0 0 0
DCM
37.6
37.6
38.80 39.45 37.50 4,603,100 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
10.6
10.6
10.80 10.80 10 17,000 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 276,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.40 1,800 0 0 0
DDV
30.7
30.7
30 30.90 29.60 1,319,400 0 0 0
DFC
26.3
26.3
26.30 26.30 26.30 2,700 0 0 0
DFF
1.2
1.2
1.20 1.30 1.20 2,757,800 0 0 0
DGC
97
97
99.40 99.40 96.70 1,779,600 0 0 0
DGT
5.6
5.6
5.20 5.80 5.20 2,794,000 0 0 0
DGW
40.5
40.5
42.80 42.80 40.50 1,689,900 0 0 0
DHA
47.7
47.7
46.81 47.69 45.99 26,200 0 0 0
DHB
8.9
8.9
9 9 8.90 6,100 0 0 0
DHC
29.7
29.7
29.92 30.36 29.73 186,400 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 1,000 0 0 0
DHG
100.8
100.8
101 101.80 100.70 9,000 0 0 0
DHM
6.3
6.3
6.45 6.45 6.27 8,000 0 0 0
DHN
34
34
34 34 34 1,100 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 1,200 0 0 0
DHT
78.2
78.2
79.36 81.82 78 23,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.60 4.60 4.60 800 0 0 0
DIG
19.5
19.5
21.03 21.45 19.52 25,390,100 0 0 0
DIH
15.0
15.0
15.04 15.13 15.04 500 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
6.2
6.2
6.20 6.40 6.10 731,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.20 3.20 2.96 3,560,900 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.6
60.6
60.59 60.69 60.59 8,800 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 7,100 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 0 0 0 0
DNC
54.0
54.0
53.98 53.98 53.98 400 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 200 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
19.3
19.3
19.40 19.50 19.30 700 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
32
32
32.60 32.60 32 6,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DP1
35.9
35.9
36.12 36.12 35.83 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.4
52.4
52.10 53.20 52.10 20,300 0 0 0
DPG
42.3
42.3
43.60 43.85 42.25 2,464,600 0 0 0
DPH
56
56
55 56 55 1,000 0 0 0
DPM
26
26
26.60 27.05 26 3,347,500 0 0 0
DPP
25
25
25 25 25 200 0 0 0
DPR
36.2
36.2
37.10 37.20 36.15 554,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.75 11.75 11.55 4,200 0 0 0
DRC
17.0
17.0
17 17.20 16.75 498,900 0 0 0
DRG
8.8
8.8
8.80 8.80 8.70 4,100 0 0 0
DRH
3.1
3.1
3.15 3.30 3.07 812,000 0 0 0
DRI
11.7
11.7
11.80 11.90 11.60 555,100 0 0 0
DRL
54.8
54.8
54.90 55.00 54.71 5,500 0 0 0
DS3
6.3
6.3
6.40 6.40 6.30 10,100 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
29.2
29.2
29.55 30.40 28.75 1,705,800 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
44.8
44.8
45.15 45.15 44.80 9,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
8.60 9.40 8.30 384,900 0 0 0
DTA
4.7
4.7
4.63 5 4.62 34,400 0 0 0
DTD
20.5
20.5
20.20 20.80 20 982,300 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
2.9
2.9
3 3.10 2.80 145,600 0 0 0
DTK
12.3
12.3
12.20 12.30 12.20 3,400 0 0 0
DTL
11.4
11.4
11.70 11.70 11.40 500 0 0 0
DTP
83.5
83.5
83.24 83.53 83.24 400 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
6.6
6.6
6.73 6.82 6.55 308,000 0 0 0
DVN
20.9
20.9
21.50 21.60 20.84 54,300 0 0 0
DVP
73.0
73.0
73.00 73.20 73.00 28,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.5
13.5
12.21 13.53 12.21 900 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
20.5
20.5
20.35 21.05 20.20 27,115,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.80 11 10.50 206,900 0 0 0
DXS
11.5
11.5
11.60 11.90 11.40 3,225,300 0 0 0
DXV
3.9
3.9
3.95 4.04 3.80 1,800 0 0 0
E12
6.3
6.3
6 6.30 6 10,400 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
14
14
14 14 14 0 0 0 0
ECO
23.6
23.6
20.92 23.58 20.92 27,900 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 100 0 0 0
EIB
27.0
27.0
29.05 29.20 26.95 24,455,800 0 0 0
EIC
23.7
23.7
23.20 23.70 23.20 5,500 0 0 0
EID
26.5
26.5
26.60 26.80 26.50 400 0 0 0
EIN
3.4
3.4
3.30 3.60 3.30 46,100 0 0 0
ELC
20.9
20.9
21.05 21.10 20.48 260,600 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
24.3
24.3
24.10 24.30 24.10 7,100 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
EVE
10.4
10.4
10.65 10.90 10.05 40,900 0 0 0
EVF
13.5
13.5
14.30 14.30 13.45 13,263,200 0 0 0
EVG
10.1
10.1
11 11 9.90 3,931,700 0 0 0
EVS
7.4
7.4
8 8.10 7.20 1,345,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
4.09 4.09 4.01 72,900 0 0 0
FCN
16.9
16.9
17.60 17.90 16.90 3,568,700 0 0 0
FCS
9.4
9.4
8.20 9.40 7.10 4,300 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 1,000 0 0 0
FIC
12.4
12.4
12.60 12.80 12.40 30,400 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.4
8.4
9.04 9.04 7.89 666,800 0 0 0
FIT
4.7
4.7
4.89 4.89 4.68 1,703,000 0 0 0
FMC
36.5
36.5
37.20 37.35 36.50 79,800 0 0 0
FOC
64
64
64.20 65.10 64 11,200 0 0 0
FOX
66.5
66.5
68 70.30 66 79,300 0 0 0
FPT
98.8
98.8
102 102 98.80 6,736,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
128.9
128.9
132.10 132.80 128.70 372,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47.2
47.2
48.50 48.50 45.10 600 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
37.1
37.1
38.50 38.90 37.10 3,744,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
10.51 10.70 10.22 1,147,200 0 0 0
GAS
64.7
64.7
64.85 65.51 64.48 967,000 0 0 0
GCB
18.1
18.1
20 20 18.10 83,200 0 0 0
GCF
31.8
31.8
31.82 32.27 31.82 900 0 0 0
GDA
18
18
17.69 18.08 17.62 360,600 0 0 0
GDT
20.7
20.7
20.75 20.95 20.70 55,600 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
15.1
15.1
15.70 16.15 15.05 1,722,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.2
52.2
54.15 54.15 51.88 7,210,300 0 0 0
GGG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.4
28.4
28.47 28.56 28.28 16,700 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
20.3
20.3
20.30 20.30 20.30 1,054,700 0 0 0
GKM
4.9
4.9
5.40 5.40 4.90 2,131,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.5
18.5
19 19.40 18.50 3,800 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
60.4
60.4
62 62.50 60.30 3,199,600 0 0 0
GMH
8.4
8.4
8.40 8.40 8.39 1,300 0 0 0
GMX
17.8
17.8
17.80 17.80 17.80 0 0 0 0
GND
27.8
27.8
27 27.80 27 2,000 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 103,400 0 0 0
GSM
28.8
28.8
28.93 29.21 28.84 23,200 0 0 0
GSP
11.3
11.3
11.45 11.60 11.25 45,100 0 0 0
GTA
9.5
9.5
9.60 9.60 9.50 200 0 0 0
GTD
19
19
18.80 19 18.80 900 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
28.0
28.0
29.48 29.58 27.95 4,989,200 0 0 0
GVT
88
88
88 90 88 1,100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 1,000 0 0 0
HAF
26.3
26.3
26.30 26.30 26.30 0 0 0 0
HAG
17.2
17.2
16.25 17.20 16.25 43,313,800 0 0 0
HAH
53.5
53.5
56.70 57.80 53.50 3,461,500 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
10
10
10 10 10 300 0 0 0
HAP
6.3
6.3
6.05 6.49 6.05 114,600 0 0 0
HAR
5.7
5.7
6.40 6.40 5.65 2,193,700 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
13.9
13.9
13.95 14.20 13.85 1,618,700 0 0 0
HBC
7.7
7.7
7.90 8 7.60 2,470,000 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HBH
4.7
4.7
4.70 4.70 4.70 2,400 0 0 0
HBS
7
7
7.30 7.40 7 67,800 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 1,800 0 0 0
HCC
23.5
23.5
23.81 23.81 23.35 600 0 0 0
HCD
7.4
7.4
7.50 7.50 7.33 14,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26
26
27.20 27.50 25.80 14,349,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.5
17.5
17.60 18.10 17.50 55,100 0 0 0
HD6
13.3
13.3
13.50 13.50 13.30 17,200 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
6.2
6.2
6.20 6.20 5.90 33,300 0 0 0
HDB
31.3
31.3
32.90 32.90 30.55 21,416,800 0 0 0
HDC
29.8
29.8
30.36 30.54 29.60 4,175,800 0 0 0
HDG
29.7
29.7
32 32.25 29.65 7,587,400 0 0 0
HDM
36.1
36.1
35.10 36.10 35.10 2,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 0 0 0 0
HEC
62.9
62.9
62.90 62.90 62.90 0 0 0 0
HEJ
14
14
14 14 14 100 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
18
18
18 18 18 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
285.9
285.9
289.71 289.71 284.94 4,000 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
108
108
108 108 108 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.1
9.1
9.10 9.15 8.96 123,200 0 0 0
HHS
15.4
15.4
15.15 15.65 14.75 7,254,400 0 0 0
HHV
14.3
14.3
15.45 15.50 14.15 17,659,700 0 0 0
HID
2.9
2.9
2.95 2.96 2.91 121,600 0 0 0
HII
4.6
4.6
4.59 4.69 4.56 32,100 0 0 0
HIO
8
8
8.10 8.20 7.50 14,700 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.8
28.8
28.78 28.78 28.78 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
13.70 13.70 12.40 14,500 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 11.40 11.20 1,000 0 0 0
HLD
18
18
18 18 17.70 109,900 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HMC
11.7
11.7
11.80 11.80 11.60 12,800 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 0 0 0 0
HMR
11.8
11.8
11.50 11.80 11.50 13,500 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 1,000 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HND
11.9
11.9
11.80 11.90 11.80 6,200 0 0 0
HNF
38
38
38 38 38 0 0 0 0
HNG
6.3
6.3
6.20 6.60 6.20 7,931,200 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.0
8.0
8.12 8.12 7.93 431,000 0 0 0
HNP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.50 4.60 4.20 103,700 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.73 16.92 16.73 3,600 0 0 0
HPG
26.0
26.0
26.50 26.75 25.85 68,320,100 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
29.3
29.3
25.10 30.10 25.10 1,200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.3
78.3
78.30 78.30 77.30 500 0 0 0
HPT
27.3
27.3
27.09 27.73 26.36 3,600 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 100 0 0 0
HPX
5.3
5.3
5.50 5.51 5.26 4,133,900 0 0 0
HQC
3.6
3.6
3.80 3.80 3.58 9,632,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18
18
18.55 18.65 17.90 8,292,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13
13
13 13.05 12.25 1,127,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 5,400 0 0 0
HSV
5.1
5.1
4.60 5.20 4.60 761,500 0 0 0
HT1
16.1
16.1
15.91 16.36 15.91 1,116,600 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4.10 4.20 4 1,900 0 0 0
HTG
47.1
47.1
47.50 47.50 47 10,100 0 0 0
HTI
22.2
22.2
22.60 22.60 22.20 57,700 0 0 0
HTL
23.6
23.6
23.68 23.68 23.59 2,600 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HTN
11.6
11.6
11.90 12.10 11.45 1,321,900 0 0 0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
HU1
6.0
6.0
6 6 5.96 5,600 0 0 0
HU4
13.6
13.6
13.70 13.70 13.30 38,000 0 0 0
HU6
5
5
5 5 5 2,200 0 0 0
HUB
16.3
16.3
16.50 16.60 16.30 50,400 0 0 0
HUG
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HUT
17
17
17.30 17.60 16.20 3,878,700 0 0 0
HVA
24.6
24.6
29 33 24.60 260,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.8
14.8
13.80 14.75 13.80 1,003,000 0 0 0
HVN
30.4
30.4
31.05 31.25 30.30 1,003,500 0 0 0
HVT
31.1
31.1
32 32 30.90 54,500 0 0 0
HVX
2.9
2.9
2.86 2.94 2.86 3,500 0 0 0
HWS
14
14
14.30 14.30 14 4,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
48.5
48.5
48.53 48.53 48.53 100 0 0 0
ICF
3.5
3.5
3.20 3.50 3.20 20,100 0 0 0
ICG
13.8
13.8
13.40 13.80 13.40 3,000 0 0 0
ICI
9.5
9.5
9.30 9.50 9.30 1,100 0 0 0
ICN
40.3
40.3
40.09 41.17 40.00 29,200 0 0 0
ICT
12.8
12.8
12.75 12.85 12.75 8,800 0 0 0
IDC
42.3
42.3
44 45 42.30 3,735,200 0 0 0
IDI
7.9
7.9
7.90 8.25 7.81 2,154,400 0 0 0
IDJ
6.7
6.7
6.60 6.90 6.50 1,900,500 0 0 0
IDP
209
209
209 209 209 0 0 0 0
IDV
27.1
27.1
27.30 27.40 27 10,100 0 0 0
IFS
21.5
21.5
21.20 21.50 21.10 4,800 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.8
10.8
11.06 11.22 10.73 3,460,500 0 0 0
ILA
7.6
7.6
7.30 7.90 7.30 76,700 0 0 0
ILB
27.1
27.1
27.06 27.53 26.87 8,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
14.5
14.5
14.70 14.70 14.50 4,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.7
52.7
53.20 54 51.90 166,200 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
39.8
39.8
39.93 39.93 39.80 1,400 0 0 0
IPA
20.6
20.6
22 22.50 20.60 901,800 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
28.8
28.8
28.76 28.76 28.76 100 0 0 0
IST
35.7
35.7
35.67 35.67 35.67 0 0 0 0
ITC
15.4
15.4
15.90 15.95 15 566,400 0 0 0
ITD
13.6
13.6
13.55 13.70 13.40 24,400 0 0 0
ITQ
2.9
2.9
3 3.10 2.90 119,700 0 0 0
ITS
4.6
4.6
4.70 4.70 4.60 11,200 0 0 0
IVS
10.3
10.3
10.40 10.60 10.20 602,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.1
5.1
5.20 5.37 5.01 211,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
38.7
38.7
42.30 42.30 38.05 12,220,100 0 0 0
KCB
10.8
10.8
10.90 11.40 10.70 45,900 0 0 0
KDC
53.5
53.5
53.50 53.80 53 288,700 0 0 0
KDH
33.7
33.7
34.45 34.50 32.90 6,227,800 0 0 0
KDM
15
15
14.40 15 14.10 87,600 0 0 0
KGM
5.7
5.7
5.80 5.90 5.70 6,000 0 0 0
KHD
10.7
10.7
10.67 10.67 10.67 0 0 0 0
KHG
6.7
6.7
6.86 6.86 6.40 9,186,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.35 12.35 12.20 34,000 0 0 0
KHS
22.4
22.4
22.10 22.40 22.10 9,800 0 0 0
KHW
32
32
30.50 32 30.50 2,000 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 0 0 0 0
KLB
13.3
13.3
14.75 15 13.13 1,403,300 0 0 0
KMR
3.1
3.1
3.15 3.15 3.10 20,500 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
39.40 39.40 38.80 313,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.4
18.4
18.75 18.75 18.30 1,121,400 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
75.1
75.1
76.10 76.50 75.10 24,500 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 75,600 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
44
44
44 44 44 100 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
L12
4.4
4.4
5 5 4.40 14,100 0 0 0
L14
38.7
38.7
41.30 41.90 38.70 727,100 0 0 0
L18
29.3
29.3
28.80 29.50 28.80 56,700 0 0 0
L40
26.5
26.5
25.36 26.45 25.36 281,000 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
8
8
8 8 8 500 0 0 0
LAF
19.2
19.2
19.80 19.90 19.20 8,600 0 0 0
LAI
16.7
16.7
16.80 16.80 16.50 64,700 0 0 0
LAS
18.5
18.5
18.80 19.10 18.50 539,500 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
37.5
37.5
37.70 39 37 8,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.6
11.6
12.48 12.48 11.64 10,042,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.5
4.5
4.89 4.89 4.40 5,043,900 0 0 0
LDP
13.6
13.6
13 13.60 13 429,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 100 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 900 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.2
4.2
4.21 4.30 4.17 180,200 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
99.1
99.1
100 103.50 98 35,800 0 0 0
LHG
30.9
30.9
31.90 32.10 30.90 520,600 0 0 0
LIC
30.2
30.2
30.60 30.60 30.20 5,300 0 0 0
LIG
4.9
4.9
4.90 5.10 4.90 1,006,600 0 0 0
LIX
36.5
36.5
35 36.50 33.25 341,300 0 0 0
LKW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
LLM
16.0
16.0
15.66 15.95 15.36 17,500 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12
12
12 12 12 1,200 0 0 0
LMC
8
8
8.50 8.50 7.70 300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
45
47.05 47.45 45 5,165,100 0 0 0
LPT
5.9
5.9
5.94 6.11 5.85 3,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
21.3
21.3
22.90 23.50 21.10 158,100 0 0 0
LSS
9.7
9.7
9.71 9.88 9.69 280,000 0 0 0
LTC
3
3
3 3 3 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
21.1
21.1
21.20 21.20 21.10 1,900 0 0 0
MA1
32.8
32.8
33.90 33.90 32.80 1,800 0 0 0
MAC
14.9
14.9
15.26 15.50 14.94 2,900 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 100 0 0 0
MBB
26.2
26.2
27.15 27.30 25.80 56,190,300 0 0 0
MBG
4
4
4 4.10 3.90 310,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.6
34.6
34.20 36.00 34.20 7,491,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 14,800 0 0 0
MCH
118.6
118.6
118 119 116.90 328,600 0 0 0
MCM
27.7
27.7
27.57 27.96 27.52 20,900 0 0 0
MCO
8
8
7.90 8.10 7.70 43,600 0 0 0
MCP
28.9
28.9
29.20 29.20 28.70 6,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.20 2,700 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 600 0 0 0
MEC
4
4
4 4 4 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
6.2
6.2
6.50 6.50 6.20 2,700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.8
39.8
40.44 40.91 39.41 35,200 0 0 0
MGC
13
13
14 14 12.60 38,100 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 100 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
MHC
13.7
13.7
14.60 14.95 13.35 769,800 0 0 0
MIC
17.3
17.3
17.40 17.40 16.80 7,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17.15 17.35 16.85 503,100 0 0 0
MKP
25.5
25.5
25.50 25.50 25.50 200 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.1
23.1
23.50 24 22.50 9,200 0 0 0
MML
37.5
37.5
37.30 38 36.80 193,200 0 0 0
MNB
28
28
28 28 28 900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
14.90 15.30 14.90 52,100 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
20
19.90 20 19.90 1,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.0
14.0
15.08 15.17 13.96 36,087,500 0 0 0
MSH
35.8
35.8
36 36.15 35.40 170,200 0 0 0
MSN
79.5
79.5
81.30 81.80 78.30 10,287,200 0 0 0
MSR
18.7
18.7
19.20 19.50 18.50 1,291,800 0 0 0
MST
5.8
5.8
5.80 6 5.70 2,494,600 0 0 0
MTA
15.8
15.8
15.90 15.90 15.50 7,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 300 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.50 6.60 6.50 4,100 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.4
17.4
17.50 17.50 17.40 3,100 0 0 0
MVC
14
14
14.20 14.20 13.90 57,000 0 0 0
MVN
56
56
54.70 56.80 54.30 1,800 0 0 0
MWG
68.8
68.8
70.30 70.60 68.60 6,387,100 0 0 0
MZG
13.2
13.2
13.23 13.72 13.14 872,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
28.3
28.3
27.41 28.27 27.36 1,068,200 0 0 0
NAG
13.4
13.4
14.60 15.10 13.40 948,100 0 0 0
NAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NAS
37
37
37 37 37 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17
17
16.85 17.50 16.85 2,300 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
20.7
20.7
21.90 21.90 20.60 347,800 0 0 0
NBC
9.3
9.3
9.40 9.60 9.20 63,000 0 0 0
NBE
11.9
11.9
11.80 11.90 11.80 9,600 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 1,100 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
10.3
10.3
10.80 10.80 10.30 19,100 0 0 0
NCS
38
38
37.40 38 37.20 5,000 0 0 0
NCT
99.6
99.6
100.87 101.05 99.57 5,400 0 0 0
ND2
37.4
37.4
36.94 37.41 36.94 1,000 0 0 0
NDC
117
117
117 117 117 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.1
12.1
12.30 12.60 11.70 621,000 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 200 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6.10 6.10 6 28,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 153,800 0 0 0
NEM
13
13
13 13 13 500 0 0 0
NET
72.0
72.0
71.86 73.43 71.86 5,300 0 0 0
NFC
53.1
53.1
53.10 53.10 53.10 10,000 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.0
20.0
20.86 20.86 19.86 1,054,800 0 0 0
NHC
23.4
23.4
23.40 23.40 23.40 400 0 0 0
NHH
11.8
11.8
11.95 12 11.75 170,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10
10
10.40 10.40 10 1,100 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
15.3
15.3
15.65 15.65 15.20 7,861,800 0 0 0
NLG
37.3
37.3
38.85 38.90 37.29 2,644,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.0
44.0
44.85 44.85 42.90 22,100 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
6.7
6.7
6.88 6.88 6.56 249,400 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 5.50 618,200 0 0 0
NS2
43.5
43.5
35 44.50 33 93,100 0 0 0
NSC
79.2
79.2
79.20 79.20 79.20 0 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.6
4.6
4.50 4.70 4.50 69,400 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
12.8
12.8
12.77 12.77 12.77 0 0 0 0
NT2
20.8
20.8
20.76 21.20 20.66 1,689,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.1
160.1
160.90 164 159 24,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
50.6
50.6
50.61 50.61 50.61 0 0 0 0
NTL
18.7
18.7
19.30 19.60 18.55 2,348,500 0 0 0
NTP
61
61
65 65 60.50 136,200 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NTW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NVB
15.1
15.1
16.80 16.90 15 2,823,400 0 0 0
NVL
16.1
16.1
16.05 16.35 15.90 14,927,000 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.5
8.5
8.09 8.49 8.09 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 4 3.70 74,400 0 0 0
OCB
13.6
13.6
14.75 14.75 13.55 16,436,900 0 0 0
OCH
6.2
6.2
6.20 6.20 5.60 93,500 0 0 0
ODE
45.1
45.1
45.40 45.50 44.90 21,200 0 0 0
OGC
4.7
4.7
4.90 4.91 4.60 1,945,200 0 0 0
OIL
11.7
11.7
11.90 12.10 11.50 1,347,200 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 3,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
ORS
13.1
13.1
13.10 13.65 12.90 8,361,200 0 0 0
PAC
26.6
26.6
26.55 27.45 26.55 526,200 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
31.0
31.0
30.94 31.19 30.65 1,301,000 0 0 0
PAP
28.5
28.5
25.30 28.50 25.30 2,200 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 218,600 0 0 0
PAT
91
91
91.50 93.50 91 11,200 0 0 0
PBC
6.5
6.5
6.70 6.70 6.50 73,400 0 0 0
PBP
12.3
12.3
12.92 12.92 12.08 17,500 0 0 0
PBT
17.6
17.6
17.60 17.60 17.60 100 0 0 0
PC1
22.6
22.6
23.91 24.35 22.57 9,699,900 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
22.8
22.8
23.29 23.29 21.30 36,200 0 0 0
PCF
6.2
6.2
6.30 6.30 6.20 800 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
18.7
18.7
18.90 19.10 18.60 158,700 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
18
18 18.20 18 1,100 0 0 0
PDC
6
6
6 6 6 300 0 0 0
PDN
93
93
93 93 93 1,100 0 0 0
PDR
23.2
23.2
24.35 24.50 23 18,117,900 0 0 0
PDV
13
13
13.10 13.10 12.90 18,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.70 3.70 3.50 8,100 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
32.0
32.0
34.20 34.30 31.55 2,388,600 0 0 0
PFL
3
3
3.10 3.20 3 276,900 0 0 0
PGB
12.4
12.4
13.13 13.13 12.36 100,200 0 0 0
PGC
13.8
13.8
13.85 14 13.75 8,400 0 0 0
PGD
24.8
24.8
24.85 24.85 24.80 5,200 0 0 0
PGI
20.5
20.5
20.20 20.45 20.10 20,100 0 0 0
PGN
6
6
5.70 6.10 5.60 162,500 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PGV
20.6
20.6
20.95 21 20.30 13,200 0 0 0
PHC
5.6
5.6
5.85 5.85 5.55 152,400 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
34.8
34.8
35.40 36.57 34.81 90,600 0 0 0
PHR
54.6
54.6
55.15 55.25 54.08 646,000 0 0 0
PHS
13
13
13 13 13 100 0 0 0
PIA
25.9
25.9
30.55 30.55 25.94 1,000 0 0 0
PIC
17
17
17 17 16.60 8,600 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
6.8
6.8
6.82 6.82 6.81 500 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 55,700 0 0 0
PJC
26.6
26.6
26.70 29.10 26.60 2,000 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.1
9.1
9.01 9.14 9 7,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PLC
26.1
26.1
27.90 27.90 26 678,300 0 0 0
PLE
52.1
52.1
52.10 52.10 52.10 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.2
5.2
5.24 5.24 5 5,100 0 0 0
PLX
35.9
35.9
36.10 36.50 35.75 2,063,900 0 0 0
PMB
11
11
11.20 11.40 11 28,400 0 0 0
PMC
99.8
99.8
99.80 99.80 98.75 1,700 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 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
25.4
25.4
25.42 25.42 25.42 800 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
82.1
82.1
83.52 84.11 82.14 533,900 0 0 0
PNP
23
23
23 23 23 0 0 0 0
PNT
9
9
9 9 9 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.8
14.8
15.13 15.13 14.78 4,900 0 0 0
POT
22.5
22.5
22 22.50 22 300 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
15.9
15.9
16.70 16.70 15.55 12,171,400 0 0 0
PPC
10.3
10.3
10.34 10.44 10.29 408,000 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PPH
26.3
26.3
26.38 26.38 26.19 13,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PPS
10.3
10.3
10.35 10.35 10.26 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
14.3
14.3
14.64 14.72 14.31 600 0 0 0
PRE
20.5
20.5
20 20.50 20 5,700 0 0 0
PRO
5.6
5.6
4.30 5.60 4.30 1,300 0 0 0
PRT
10.9
10.9
11.59 11.59 10.71 10,200 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 15,800 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.7
13.7
14 14.10 13.30 212,700 0 0 0
PSE
11.0
11.0
11.08 11.18 10.99 2,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.60 8.70 8.20 592,400 0 0 0
PSL
11.7
11.7
11 11.70 10.60 7,200 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.2
16.2
16.24 16.24 16.24 30,200 0 0 0
PSW
9.0
9.0
8.91 9.19 8.82 40,700 0 0 0
PTB
50.1
50.1
50.60 50.60 49.30 318,700 0 0 0
PTC
7.6
7.6
7.55 7.59 7.55 87,600 0 0 0
PTD
8.8
8.8
8.80 8.80 8.80 1,500 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
26.5
26.5
26.80 26.80 26.50 2,800 0 0 0
PTL
3.2
3.2
3.39 3.39 3.23 127,200 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
12
12
12 12 12 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.90 4 3.90 11,900 0 0 0
PV2
3
3
3.10 3.10 2.90 240,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.8
27.8
28.60 28.80 27.70 79,500 0 0 0
PVC
11.1
11.1
11.30 11.50 11.10 1,031,300 0 0 0
PVD
20.3
20.3
20.93 21.07 20.24 5,730,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 84,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
62.0
62.0
62.10 62.10 60.95 31,700 0 0 0
PVM
16.4
16.4
17.20 17.20 16.40 1,600 0 0 0
PVO
6.4
6.4
6.31 6.40 6.31 5,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.8
30.8
32.06 32.43 30.75 6,012,000 0 0 0
PVT
17.7
17.7
18 18.10 17.70 3,611,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
3.6
3.6
3.80 3.80 3.60 2,600 0 0 0
PWS
16
16
16 16 16 700 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
16.9
16.9
17.50 17.80 16.90 442,200 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
18.2
18.2
18.20 18.20 16 17,300 0 0 0
QCG
13.6
13.6
13.65 13.85 13.40 1,278,900 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 0 0 0 0
QNC
6.3
6.3
6 6.30 6 10,500 0 0 0
QNP
29.9
29.9
30.25 30.25 29.85 4,900 0 0 0
QNS
47
47
47.50 47.50 46.90 79,900 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 0 0 0 0
QSP
25.7
25.7
26 26 25.50 10,800 0 0 0
QST
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 19,500 0 0 0
QTP
13.3
13.3
13.30 13.50 13.20 397,600 0 0 0
RAL
93.8
93.8
93.61 95.26 93.51 37,300 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
20
20
20 20 20 3,000 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.3
13.3
13.20 13.30 13.20 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64
64
65.80 65.80 63.90 572,800 0 0 0
RIC
7.3
7.3
7.20 7.30 7.20 16,700 0 0 0
RTB
29.5
29.5
28.20 29.50 28.20 2,100 0 0 0
RYG
12.2
12.2
12.50 12.50 12.20 76,400 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
8.7
8.7
8.90 8.90 8.70 129,800 0 0 0
SAB
45.6
45.6
45.80 46 45.50 990,900 0 0 0
SAC
13.6
13.6
13.90 13.90 13.20 500 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 2,300 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.5
8.5
9.10 9.16 8.50 1,881,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.9
36.9
36.77 37.17 36.58 9,700 0 0 0
SAV
15.7
15.7
15.70 15.70 15.70 700 0 0 0
SB1
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SBA
29.2
29.2
29.40 29.50 29.20 50,400 0 0 0
SBB
15.6
15.6
16.10 16.10 15 5,000 0 0 0
SBD
8.1
8.1
7.70 8.20 7.70 149,000 0 0 0
SBG
12.8
12.8
12.80 12.85 12.65 127,500 0 0 0
SBH
39.6
39.6
39.56 39.56 39.56 200 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 1,100 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
6.2
6.2
6.30 6.50 6.10 2,086,000 0 0 0
SBT
24.5
24.5
24.70 24.70 24.20 1,009,700 0 0 0
SBV
8.4
8.4
8.40 8.50 8.35 4,200 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 1,400 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
63
63
64.60 64.70 63 29,300 0 0 0
SCI
8.7
8.7
8.60 8.80 8.40 27,600 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.70 8,000 0 0 0
SCL
18.7
18.7
18.51 18.76 18.51 3,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.6
8.6
8.56 8.75 8.50 4,830,000 0 0 0
SCS
61.4
61.4
63.26 63.26 61.35 392,200 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SD5
9.5
9.5
9.50 9.60 9.40 46,300 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
12.10 12.10 12 12,900 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 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
1.1
1.1
1.10 1.10 1.10 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
25.8
25.8
25.79 25.79 25.79 900 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDV
30.9
30.9
29.20 30.87 28.53 7,700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
41.7
41.7
41.67 41.97 41.57 19,500 0 0 0
SEB
49.9
49.9
49.90 49.90 49.90 100 0 0 0
SED
26.9
26.9
26.70 27 26.70 2,100 0 0 0
SEP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
SFG
10.1
10.1
10.30 10.60 9.89 18,300 0 0 0
SFI
26.9
26.9
25.60 26.90 24.50 13,300 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14
14
14.80 14.80 14 239,900 0 0 0
SGC
98.1
98.1
99.08 99.08 97.10 6,700 0 0 0
SGD
32.6
32.6
29.50 32.60 29.50 2,800 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 200 0 0 0
SGI
12.1
12.1
12.50 12.50 12.10 6,900 0 0 0
SGN
63.5
63.5
64.21 64.21 63.44 14,900 0 0 0
SGP
28.2
28.2
27.80 28.60 27.50 103,700 0 0 0
SGR
29.3
29.3
29.70 30.10 29.25 268,800 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.4
18.4
18.70 18.70 18 38,600 0 0 0
SHA
4.1
4.1
4.11 4.11 3.92 19,800 0 0 0
SHB
16.3
16.3
17.45 17.50 16.25 113,188,300 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 7.20 800 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.3
14.3
15 15 13.95 396,000 0 0 0
SHN
5.9
5.9
5.60 6 5.60 223,500 0 0 0
SHP
35.3
35.3
35.26 35.26 35.26 3,100 0 0 0
SHS
24
24
25.10 25.80 23 35,734,700 0 0 0
SID
16
16
16 16 16 4,000 0 0 0
SIG
7.4
7.4
6.10 7.40 6.10 700 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 500 0 0 0
SJ1
12.6
12.6
12 12.60 12 11,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.59 13.73 13.59 139,200 0 0 0
SJE
23.2
23.2
23.40 23.50 22.70 52,600 0 0 0
SJG
18.0
18.0
18.95 19.80 17.15 7,400 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
SJS
63
63
64.90 64.90 61.90 37,300 0 0 0
SKG
10.9
10.9
11.10 11.20 10.85 120,300 0 0 0
SKH
24.7
24.7
24.90 24.90 24.70 7,900 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.8
28.8
28.90 28.90 28.80 600 0 0 0
SLS
173.3
173.3
175.37 175.37 173.25 10,500 0 0 0
SMA
9.1
9.1
9.11 9.11 9.11 0 0 0 0
SMB
37.4
37.4
37.33 37.71 37.24 20,500 0 0 0
SMC
12
12
11.80 12.35 11.80 138,200 0 0 0
SMN
11.7
11.7
11.80 11.80 11.70 500 0 0 0
SMT
13.3
13.3
13.50 13.50 12.50 5,700 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.4
35.4
35.80 35.80 35.41 700 0 0 0
SP2
22
22
22.20 22.20 22 2,600 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.3
11.3
11.35 11.40 11 3,200 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SQC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 300 0 0 0
SRC
30
30
30 30 30 100 0 0 0
SRF
8.5
8.5
8.52 8.52 8.52 100 0 0 0
SSB
20.8
20.8
22.55 22.55 20.70 4,142,400 0 0 0
SSC
35
35
35 35 35 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.70 4,300 0 0 0
SSH
90.5
90.5
91 91 90.50 1,800 0 0 0
SSI
35.7
35.7
35.50 36.86 34.96 69,348,200 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
6.6
6.6
6.73 6.73 6.48 200,200 0 0 0
STB
53
53
56.20 56.50 51.70 22,715,200 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
33
33
33 33 33 2,200 0 0 0
STH
21.4
21.4
21 21.80 20 68,400 0 0 0
STK
16.8
16.8
16.62 16.79 16.62 13,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.80 8.80 8.50 700 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
19.5
19.5
19.96 19.96 17.43 3,300 0 0 0
SVD
4.2
4.2
4.11 4.25 4.11 67,400 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.9
57.9
56.70 57.90 56.70 300 0 0 0
SVN
4
4
4 4.10 3.90 170,600 0 0 0
SVT
11.9
11.9
11.71 11.93 11.71 3,400 0 0 0
SWC
33.4
33.4
35.26 35.26 33.36 31,700 0 0 0
SZB
36.8
36.8
36.80 36.80 36.80 3,600 0 0 0
SZC
33.1
33.1
34.75 34.75 33.14 1,315,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
38
38
38 38 38 100 0 0 0
SZL
44.9
44.9
44.49 46.51 44.40 19,200 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 300 0 0 0
TA9
12.5
12.5
12.61 12.70 12.43 14,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
37.8
37.8
38 38.10 37.40 770,000 0 0 0
TAN
39
39
39 39 39 2,500 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
38.50 38.50 37.85 3,700 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
6.67 6.67 6.67 0 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
36.6
36.6
38.53 38.63 36.34 39,313,700 0 0 0
TCD
2.6
2.6
2.58 2.61 2.58 1,158,900 0 0 0
TCH
19.4
19.4
19.62 19.71 18.81 8,352,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
35.05 35.10 34 50,900 0 0 0
TCM
30
30
30.35 30.35 29.80 916,600 0 0 0
TCO
11.4
11.4
11.30 11.60 11 433,800 0 0 0
TCR
2.9
2.9
2.95 2.95 2.92 2,700 0 0 0
TCT
20.7
20.7
20.73 21.02 20.73 21,500 0 0 0
TCW
31.4
31.4
31.60 31.60 31.30 5,200 0 0 0
TDB
41.5
41.5
41.30 41.50 41 3,900 0 0 0
TDC
12.3
12.3
12.40 12.80 12.25 984,400 0 0 0
TDF
9.9
9.9
11 11 9.90 1,100 0 0 0
TDG
3.3
3.3
3.45 3.50 3.34 36,700 0 0 0
TDH
4.5
4.5
4.70 4.70 4.50 378,800 0 0 0
TDM
59
59
59 59 59 100 0 0 0
TDP
33.5
33.5
34.90 34.90 33.50 104,000 0 0 0
TDS
8.4
8.4
8.30 8.50 8.30 23,100 0 0 0
TDT
6.6
6.6
6.63 6.63 6.44 102,900 0 0 0
TDW
55.7
55.7
55.71 55.71 55.71 0 0 0 0
TED
51
51
51 51 51 100 0 0 0
TEG
5.9
5.9
5.99 6 5.88 45,900 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
65.5
65.5
65.48 65.48 65.48 0 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
26
26
26.40 26.40 26 9,800 0 0 0
THG
51.8
51.8
51.80 52.20 51.50 13,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 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 1,300 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.5
8.5
8.30 8.50 8.30 15,100 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
24.7
24.7
24.60 25 24.60 22,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
9.5
9.5
10.20 10.20 9.50 1,247,400 0 0 0
TIN
49.2
49.2
50 50 49.20 6,000 0 0 0
TIP
18.8
18.8
19.80 19.80 18.75 188,000 0 0 0
TIS
5.4
5.4
5.50 5.50 5.40 18,200 0 0 0
TIX
38.5
38.5
38.46 38.46 38.46 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
12.2
12.2
12.12 12.22 12.12 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
7.7
7.7
7.60 7.65 7.50 552,300 0 0 0
TLG
52.2
52.2
52.30 52.80 52 108,200 0 0 0
TLH
5.5
5.5
5.72 5.72 5.50 509,300 0 0 0
TLI
4.2
4.2
4.20 4.40 4.20 27,900 0 0 0
TLP
6.7
6.7
7.14 7.14 6.65 1,600 0 0 0
TLT
16.6
16.6
16.60 16.60 16.60 500 0 0 0
TMB
61.8
61.8
62.50 62.50 61.70 3,800 0 0 0
TMC
8
8
8 8 8 2,000 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62.9
62.9
62.90 63.40 62.90 1,200 0 0 0
TMS
41.0
41.0
40.96 41.01 40.91 400 0 0 0
TMT
11.8
11.8
11.65 11.80 11.60 21,700 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 700 0 0 0
TN1
13.8
13.8
14.05 14.05 13.30 164,200 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 200 0 0 0
TNC
28.7
28.7
28.70 28.70 28.60 1,300 0 0 0
TNG
18.5
18.5
18.52 19.00 18.43 832,400 0 0 0
TNH
13.8
13.8
14.04 14.04 13.65 276,400 0 0 0
TNI
3.2
3.2
3.28 3.28 3.16 361,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
7.4
7.4
8.39 8.39 7.43 400,300 0 0 0
TNV
10
10
10.70 10.70 10 1,300 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
131.6
131.6
128.82 131.58 128.13 30,500 0 0 0
TOT
16.6
16.6
16.50 16.70 16.50 2,800 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
19.1
19.1
20.57 20.76 19.14 59,487,200 0 0 0
TPC
10
10
9.94 10 9.94 3,500 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 6,700 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 1,000 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
16.1
16.1
16.60 16.60 16.10 5,300 0 0 0
TRA
66.6
66.6
67.10 67.10 66.60 3,400 0 0 0
TRC
68.6
68.6
67.60 69 67.60 73,400 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.40 12.50 12.40 11,100 0 0 0
TSB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TSC
3.1
3.1
3.19 3.25 3.14 487,900 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 100 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
10
10
10 10 10 0 0 0 0
TT6
5.1
5.1
5.23 5.23 5.14 300 0 0 0
TTA
11.7
11.7
12.10 12.15 11.70 1,139,800 0 0 0
TTC
6
6
6.20 6.20 5.80 9,600 0 0 0
TTD
75.6
75.6
75.60 75.60 75.60 0 0 0 0
TTE
42.6
42.6
42.60 42.60 37.45 1,400 0 0 0
TTF
3
3
3.20 3.20 2.99 2,957,500 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
3
3
2.90 3.10 2.90 829,800 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
16.5
16.5
16.50 16.70 16.20 104,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
30.4
30.4
30.71 30.71 30.43 1,700 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
24
24
24 24.10 23.90 39,400 0 0 0
TV2
35.2
35.2
35.50 35.70 35.15 274,700 0 0 0
TV3
16.6
16.6
16.10 16.70 16.10 8,800 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 0 0 0 0
TV6
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.5
8.5
8.63 8.65 8.40 73,300 0 0 0
TVC
9.7
9.7
9.80 9.90 9.50 362,500 0 0 0
TVD
10.3
10.3
10.40 10.40 10.20 51,800 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
8
8 8.20 7.90 215,400 0 0 0
TVS
19.6
19.6
21.23 21.32 19.58 892,200 0 0 0
TVT
15.6
15.6
15.35 15.95 15.30 2,400 0 0 0
TW3
23.7
23.7
23.67 23.67 23.67 2,800 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
TYA
17.5
17.5
17 17.50 17 13,900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.22 7.41 7.13 16,000 0 0 0
UDL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.1
47.1
47.30 47.50 47.05 6,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.9
10.9
10.90 10.90 10.90 300 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 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
18
18
17.90 18 17.90 6,700 0 0 0
UXC
3
3
3 3 3 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
6.5
6.5
6.70 6.70 6.50 3,200 0 0 0
VAB
12.5
12.5
13.35 13.50 12.50 2,101,000 0 0 0
VAF
18.9
18.9
18.05 18.90 18.05 4,200 0 0 0
VAV
37
37
37 37 37 500 0 0 0
VBB
11.6
11.6
12.39 12.48 11.42 243,000 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 100 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 0 0 0 0
VC1
11
11
11 11 11 0 0 0 0
VC2
9
9
9.10 9.20 8.60 252,700 0 0 0
VC3
27.9
27.9
27.60 28 27.60 1,067,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35
35
35 35 35 0 0 0 0
VC7
11.8
11.8
11.80 12.20 11.60 759,800 0 0 0
VC9
4.1
4.1
4 4.10 4 17,600 0 0 0
VCA
9.7
9.7
9.61 9.67 9.61 44,800 0 0 0
VCB
63.1
63.1
65.32 65.32 62.94 7,750,800 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
283.9
283.9
284.82 284.82 283.86 200 0 0 0
VCG
24.6
24.6
24.75 25.10 23.90 10,655,700 0 0 0
VCI
42.8
42.8
44 44.80 42.05 9,748,200 0 0 0
VCM
7.7
7.7
7.20 7.70 7.10 2,400 0 0 0
VCP
26.1
26.1
26.10 27.08 25.90 25,000 0 0 0
VCR
42.1
42.1
42.70 42.70 42.10 700 0 0 0
VCS
48.4
48.4
48.50 49.40 48.40 105,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
41
41
41 41 41 0 0 0 0
VCX
7.4
7.4
5.90 7.40 5.90 300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VDL
10.6
10.6
10.88 10.88 10.62 5,700 0 0 0
VDN
23.8
23.8
23.80 23.80 23.80 100 0 0 0
VDP
39.4
39.4
39.60 39.60 39.40 2,200 0 0 0
VDS
23.3
23.3
26 26 23.25 7,597,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.8
3.8
3.70 3.80 3.50 21,800 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
4.3
4.3
4.50 4.50 4.20 1,400 0 0 0
VEA
34.4
34.4
34.19 34.46 34.19 505,400 0 0 0
VEC
10.5
10.5
10.70 10.70 10.50 2,200 0 0 0
VEF
132.2
132.2
134.09 135.33 131.72 4,300 0 0 0
VES
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VET
17.5
17.5
18.20 18.20 17.50 1,800 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
58.70 58.70 58.60 7,100 0 0 0
VFR
12.1
12.1
11.52 12.10 11.52 700 0 0 0
VGC
56.5
56.5
57.74 58.79 56.41 1,481,100 0 0 0
VGG
45.9
45.9
47.30 47.30 44.50 1,200 0 0 0
VGI
72.4
72.4
77.22 77.22 72.07 285,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28
28
28.30 28.30 27.50 8,600 0 0 0
VGR
54.6
54.6
54.62 54.62 54.62 0 0 0 0
VGS
28.6
28.6
28.50 29.10 28.30 980,300 0 0 0
VGT
12.1
12.1
12.20 12.40 12 988,700 0 0 0
VGV
28.9
28.9
36.86 36.86 28.94 200 0 0 0
VHC
53.2
53.2
54.31 55.08 53.15 1,166,400 0 0 0
VHD
5.7
5.7
6.60 6.60 5.70 52,100 0 0 0
VHE
4.6
4.6
4.70 4.80 4.50 87,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.40 2.50 2.30 1,646,300 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VHM
98.4
98.4
98 101.90 96.50 5,063,900 0 0 0
VIB
22.0
22.0
23.85 24.30 21.95 42,070,300 0 0 0
VIC
131
131
124 132.60 123.50 3,813,100 0 0 0
VID
5.0
5.0
5 5.05 5 5,200 0 0 0
VIE
8.1
8.1
7.20 8.20 7.20 2,600 0 0 0
VIF
16.4
16.4
16.10 16.40 15.80 31,100 0 0 0
VIG
7.1
7.1
7 7.20 6.90 668,000 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13
13
13.15 13.25 12.90 305,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
17.50 18.40 17.50 400 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
32.6
32.6
36.45 36.45 32.30 35,657,100 0 0 0
VJC
142.5
142.5
140.50 144.50 140 2,427,600 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
45.5
45.5
46 46 45.20 27,700 0 0 0
VLC
15.1
15.1
15.40 15.40 15 179,700 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.52 8.52 8.43 5,200 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
6.1
6.1
6.09 6.09 6.09 100 0 0 0
VMD
16.5
16.5
16.50 16.65 16.50 1,400 0 0 0
VMG
4.9
4.9
4.80 5.40 4.50 29,400 0 0 0
VMK
30.1
30.1
30.09 30.09 30.09 0 0 0 0
VMS
27.4
27.4
27.40 27.40 27.40 100 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18
18
18.50 18.50 18 2,000 0 0 0
VNB
17.1
17.1
17.50 17.50 17 64,000 0 0 0
VNC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
VND
21.5
21.5
22.80 23.20 21.20 33,770,600 0 0 0
VNE
6.1
6.1
6.38 6.38 6.12 318,100 0 0 0
VNF
14.9
14.9
15.10 15.10 14.90 7,900 0 0 0
VNG
7.5
7.5
7.70 7.79 7.50 3,700 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
9
9
9.10 9.10 8.20 5,400 0 0 0
VNL
21.3
21.3
21.42 21.42 20.84 2,900 0 0 0
VNM
56.4
56.4
56.58 57.26 56.39 3,360,400 0 0 0
VNP
12.3
12.3
12.20 12.30 12.20 1,900 0 0 0
VNR
21.3
21.3
21.60 21.60 20.90 44,600 0 0 0
VNS
9.7
9.7
9.62 9.70 9.62 3,200 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
6.40 6.40 6 4,300 0 0 0
VNZ
389
389
396.30 402 389 1,300 0 0 0
VOC
13.8
13.8
13.70 13.80 13.70 400 0 0 0
VOS
14.2
14.2
14.24 14.24 14.15 3,069,600 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
33.5
33.5
35.95 36 33.45 67,974,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.50 25.70 25.15 17,200 0 0 0
VPG
8.6
8.6
8.79 8.81 8.55 309,700 0 0 0
VPH
5.7
5.7
5.77 5.78 5.68 85,400 0 0 0
VPI
53.4
53.4
55.10 55.90 52.50 3,186,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.9
9.9
10.35 10.35 9.93 10,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.7
14.7
13.90 14.75 13.20 1,114,700 0 0 0
VRE
30
30
30.10 30.80 29.40 6,458,300 0 0 0
VRG
18.7
18.7
18.80 19 18.70 34,900 0 0 0
VSA
21.3
21.3
21.16 21.34 21.16 300 0 0 0
VSC
29.6
29.6
32.10 32.40 29.55 17,427,500 0 0 0
VSE
8.5
8.5
8.40 8.70 8.40 8,200 0 0 0
VSF
26
26
26.50 26.50 26 13,700 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.58 45.92 45.38 2,600 0 0 0
VSI
21.8
21.8
20.80 21.80 20.80 2,400 0 0 0
VSM
14.6
14.6
14.70 14.70 14.50 10,000 0 0 0
VSN
16.3
16.3
16.70 16.70 16.30 1,600 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.1
3.1
3.30 3.30 3 1,100 0 0 0
VTB
9.6
9.6
9.11 9.58 8.92 21,000 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.3
9.3
9.50 9.90 9.20 139,900 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 4,100 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.3
8.3
8.90 8.90 8.30 11,900 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.70 3.80 3.60 1,900 0 0 0
VTK
52
52
52.50 52.50 51.80 9,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.95 12.05 11.80 253,000 0 0 0
VTP
98.1
98.1
97.79 100.27 97.50 615,300 0 0 0
VTQ
8.4
8.4
9.40 9.40 8.40 300 0 0 0
VTR
17.2
17.2
17.40 17.70 17.10 80,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12
12
11.60 12 11.60 9,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.6
18.6
18.90 19.10 18.60 2,043,500 0 0 0
VUA
22.5
22.5
22 22.50 22 21,800 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
35.2
35.2
35.10 35.80 35.10 37,000 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 500 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
19.6
19.6
19.60 19.60 19.60 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
300.1
300.1
312 312 300.10 1,100 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 0 0 0 0
WSS
6.8
6.8
7.40 7.40 6.70 73,700 0 0 0
WTC
10.5
10.5
10.41 10.50 10.41 1,600 0 0 0
X20
12.9
12.9
12.92 12.92 12.92 200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 500 0 0 0
XMC
6.8
6.8
7 7 6.70 21,700 0 0 0
XMD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
XMP
14.5
14.5
14.62 14.62 14.52 600 0 0 0
XPH
13.5
13.5
14.30 14.30 13.50 20,600 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 300 0 0 0
YBM
14.1
14.1
14.35 14.35 14.05 4,500 0 0 0
YEG
13.6
13.6
14 14.15 13.55 2,883,700 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
266.6
266.6
272.75 275.19 265.08 113,939,416 0 0 0
^UPCOM
108.6
108.6
109.36 109.96 107.53 71,937,071 0 0 0
^VN30
1,783.1
1,783.1
1,829.60 1,830.92 1,774.84 681,029,937 0 0 0
^VNINDEX
1,614.0
1,614.0
1,659.70 1,660.49 1,608.53 1,448,034,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |