DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/08/2025

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 26/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.5
35.5
35.50 35.50 35.50 200 0 0 0
AAA
8.0
8.0
7.90 8.01 7.89 1,555,700 0 0 0
AAH
4.3
4.3
4.10 4.30 4 2,104,000 0 0 0
AAM
7.2
7.2
7.49 7.49 7.15 6,100 0 0 0
AAS
19.6
19.6
18.60 19.60 18.20 774,200 0 0 0
AAT
3.4
3.4
3.36 3.40 3.35 22,400 0 0 0
AAV
6.1
6.1
5.90 6.20 5.80 454,600 0 0 0
ABB
12.6
12.6
12.10 12.70 12 8,003,900 0 0 0
ABC
10.2
10.2
10.10 10.30 10.10 28,000 0 0 0
ABI
24.8
24.8
24.92 24.92 24.67 64,900 0 0 0
ABR
12.1
12.1
12.12 12.12 12.03 3,900 0 0 0
ABS
3.8
3.8
3.65 3.79 3.65 167,200 0 0 0
ABT
62.4
62.4
61.50 62.40 60.90 5,400 0 0 0
ABW
11.5
11.5
11.10 11.60 10.80 326,500 0 0 0
ACB
27.4
27.4
26.25 27.40 26.10 20,812,100 0 0 0
ACC
13.9
13.9
13.95 13.95 13.60 4,200 0 0 0
ACE
39.6
39.6
39.90 40.20 39.60 1,600 0 0 0
ACL
12.2
12.2
12.20 12.20 11.80 12,500 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
59
59.90 60 58.90 998,600 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.5
9.5
9.10 9.50 9.10 1,100 0 0 0
ADS
8.7
8.7
8.55 8.74 8.55 91,600 0 0 0
AFX
9.8
9.8
9.70 9.80 9.50 19,700 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19.6
19.6
19.20 19.65 18.95 640,600 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.7
40.7
40.75 40.85 39.99 5,000 0 0 0
AGR
17.8
17.8
16.70 17.80 16.70 1,441,200 0 0 0
AGX
146.2
146.2
144.10 159 144.10 1,300 0 0 0
AIC
10.9
10.9
10.50 10.90 10.30 11,700 0 0 0
AIG
44.5
44.5
44.10 44.90 44.10 3,100 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
8.5
8.5
9.29 9.29 8.53 47,700 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 1,600 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 100 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 3,600 0 0 0
AMS
8.4
8.4
8.20 8.60 7.90 291,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.8
27.8
27 28.20 26.60 9,000 0 0 0
ANV
26.3
26.3
25.09 26.32 24.80 4,656,100 0 0 0
APF
41.9
41.9
41.60 41.90 41 5,600 0 0 0
APG
11.8
11.8
11.60 11.85 11.50 524,400 0 0 0
APH
6.8
6.8
6.76 6.90 6.76 266,500 0 0 0
API
9
9
8.40 9.10 8.40 598,200 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 5.60 6,900 0 0 0
APS
10.7
10.7
9.90 10.70 9.80 2,122,000 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
16.6
16.6
17 17 16.60 5,100 0 0 0
ASM
7.4
7.4
7.31 7.45 7.31 1,148,000 0 0 0
ASP
4.9
4.9
4.87 4.90 4.80 24,400 0 0 0
AST
67.2
67.2
65.89 67.24 65.79 15,900 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
54.9
54.9
54.90 54.90 54.90 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.1
15.1
15 15.30 14.80 221,100 0 0 0
BAB
14.5
14.5
14 14.50 14 5,500 0 0 0
BAF
34.7
34.7
33.90 34.70 33.60 3,595,800 0 0 0
BAL
8.0
8.0
7.96 7.96 7.96 0 0 0 0
BAX
39
39
39 39 39 0 0 0 0
BBC
85.7
85.7
84.92 85.70 84.92 500 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 100 0 0 0
BBT
13.4
13.4
13.22 13.50 13.22 4,800 0 0 0
BCA
10.5
10.5
10.10 10.50 10.10 7,800 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 8.50 8 127,500 0 0 0
BCE
10.7
10.7
11.04 11.04 10.55 81,100 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.6
3.6
3.56 3.63 3.56 2,636,900 0 0 0
BCM
69
69
64.60 69 64 422,800 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
39.2
39.2
39 39.20 39 900 0 0 0
BDT
8.3
8.3
8.40 8.40 8.30 6,300 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
45.5
45.5
42.50 45.45 42.45 1,045,800 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
24.52 24.52 24.52 0 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
9.9
9.9
9.50 9.90 9.50 1,100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.2
33.2
33.20 33.20 33.20 2,400 0 0 0
BHP
7.5
7.5
7.40 7.50 7.40 1,400 0 0 0
BIC
29.3
29.3
29.29 29.34 29.06 201,100 0 0 0
BID
41.3
41.3
40.55 41.39 40.10 11,173,900 0 0 0
BIG
5
5
5 5.10 4.90 34,800 0 0 0
BIO
12
12
12 12 12 100 0 0 0
BKC
26.8
26.8
26.90 28.40 26.80 24,500 0 0 0
BKG
3.0
3.0
2.94 3 2.91 150,500 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.4
27.4
27.40 27.40 27.40 200 0 0 0
BMC
17.1
17.1
16.60 17.10 16.60 38,900 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.1
8.1
8 8.20 8 1,000 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.3
19.3
19.07 19.30 18.72 631,700 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
15.3
15.3
15 15.30 15 2,700 0 0 0
BMP
133.2
133.2
132.75 133.23 131.79 92,300 0 0 0
BMS
14.6
14.6
14.30 14.70 13.90 954,200 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 200 0 0 0
BNA
7.1
7.1
7.40 7.50 6.80 754,100 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
13.6
13.6
13.60 13.60 13.60 1,100 0 0 0
BQB
4.5
4.5
4.80 4.80 4.50 400 0 0 0
BRC
13.2
13.2
12.80 13.20 12.80 2,000 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 100 0 0 0
BRS
28.3
28.3
28.30 28.40 28.30 2,300 0 0 0
BSA
22.5
22.5
22.20 22.49 22.20 7,300 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
52.9
52.9
49.35 53.10 49.35 1,688,700 0 0 0
BSL
11
11
11 11 11 100 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 200 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
21.1
21.1
19.65 21.12 19.65 13,992,500 0 0 0
BST
9.5
9.5
9.30 9.50 9.30 400 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 5.10 100 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 100 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
35.0
35.0
34.79 35.04 34.67 28,600 0 0 0
BTN
3.2
3.2
2.70 3.20 2.70 82,200 0 0 0
BTP
10.7
10.7
10.83 10.83 10.64 113,800 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 10,600 0 0 0
BTT
45.6
45.6
45.60 45.60 45.60 0 0 0 0
BTU
14.9
14.9
14.80 14.90 14.80 200 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
16.1
16.1
15.30 16.20 15.10 8,197,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
59.4
59.4
57.40 59.75 56.12 720,100 0 0 0
BVL
18
18
17.90 18.30 17.90 16,700 0 0 0
BVN
14.2
14.2
12.70 14.20 12.70 400 0 0 0
BVS
38.9
38.9
36.81 38.86 36.62 582,200 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
47
47
46.85 47.30 46.80 68,900 0 0 0
BWS
33.2
33.2
33.03 33.32 33.03 18,100 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
16.80 16.80 16.80 0 0 0 0
C32
17.7
17.7
17.20 17.75 17.20 45,200 0 0 0
C47
9.9
9.9
9.77 9.85 9.45 32,400 0 0 0
C4G
9.3
9.3
9 9.40 8.80 1,826,900 0 0 0
C69
9.2
9.2
9.10 9.20 8.90 293,000 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 500 0 0 0
CAN
38.3
38.3
38.30 38.30 38.30 100 0 0 0
CAP
37.9
37.9
37.60 37.90 37.60 9,700 0 0 0
CAT
18.0
18.0
17.98 18.07 17.80 40,600 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CBS
29.3
29.3
28.70 29.34 28.61 1,600 0 0 0
CC1
29.5
29.5
29.50 29.50 29.50 0 0 0 0
CCA
14.3
14.3
15.50 15.50 14.30 3,000 0 0 0
CCC
16
16
16.10 16.10 15.60 9,800 0 0 0
CCI
25
25
25 25 25 8,100 0 0 0
CCL
7.0
7.0
6.91 7.07 6.90 371,000 0 0 0
CCM
39.8
39.8
40.10 40.10 39.80 2,400 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 500 0 0 0
CCR
13
13
13 13 13 1,200 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
23
23
22.08 23.08 21.75 572,500 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
31.6
31.6
31.20 31.80 31.20 2,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.70 10.10 9.70 2,100 0 0 0
CDR
6.9
6.9
6.97 6.97 6.78 700 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.8
24.8
23.40 24.90 23.30 16,738,600 0 0 0
CET
4.5
4.5
4.50 4.60 4.50 11,500 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
23.5
23.5
20.50 23.50 20.50 2,000 0 0 0
CGV
3.4
3.4
3.10 3.40 3.10 20,600 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
33
33
33.05 33.70 32.90 224,500 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
9.8
9.8
10 10 9.80 5,400 0 0 0
CID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CIG
9.6
9.6
9 9.57 8.95 1,583,900 0 0 0
CII
23.4
23.4
20.70 23.44 20.70 63,458,800 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 11,500 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
60.0
60.0
60.99 61.07 58.66 37,400 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 200 0 0 0
CKG
14.5
14.5
13.80 14.45 13.80 85,800 0 0 0
CKV
12
12
12 12 12 100 0 0 0
CLC
49.3
49.3
49.25 49.25 49.25 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.50 21.70 21.50 6,000 0 0 0
CLL
31.9
31.9
31.76 31.90 31.71 20,800 0 0 0
CLM
69.9
69.9
69.90 69.90 69.90 0 0 0 0
CLW
46.8
46.8
46.79 46.79 46.79 200 0 0 0
CLX
16.3
16.3
16.20 16.50 16.20 140,500 0 0 0
CMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMD
22.7
22.7
22.60 22.90 22.60 2,300 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
39.7
39.7
39.10 39.80 38.80 746,000 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
16.9
16.9
16.90 16.90 14.60 9,700 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
8.4
8.4
8.20 8.40 8.10 54,900 0 0 0
CMT
14
14
14 14 13.60 1,300 0 0 0
CMV
8.2
8.2
7.80 8.16 7.80 500 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.06 7.17 7.04 234,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.0
33.0
32.97 32.97 32.97 300 0 0 0
CNG
27.3
27.3
27.33 27.42 27.23 81,400 0 0 0
CNN
70
70
70 70 62 400 0 0 0
CNT
9.4
9.4
9.40 9.40 9.30 15,200 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 2,000 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
31.40 31.50 31 18,400 0 0 0
CQT
9.2
9.2
9.50 9.50 9.20 3,100 0 0 0
CRC
11.8
11.8
11.40 12.15 11.05 1,828,200 0 0 0
CRE
10.3
10.3
10 10.35 9.96 935,400 0 0 0
CSC
22.3
22.3
22 22.50 21.60 44,200 0 0 0
CSI
29.4
29.4
29 29.50 28.80 8,900 0 0 0
CSM
14.4
14.4
14.30 14.55 14 906,600 0 0 0
CSV
33.5
33.5
32.90 33.50 32.90 612,700 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.7
17.7
17.67 17.67 17.67 200 0 0 0
CTD
75.6
75.6
74.10 76 74.10 356,800 0 0 0
CTF
20.4
20.4
20.39 20.49 20.20 301,900 0 0 0
CTG
50.8
50.8
48.16 50.79 48.11 9,948,500 0 0 0
CTI
24.8
24.8
24 24.75 23.90 785,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.5
18.5
18.80 19.50 18.50 57,000 0 0 0
CTR
84.3
84.3
81.01 84.32 81.01 423,300 0 0 0
CTS
40.4
40.4
37.55 40.35 37.35 3,626,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 800 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.7
26.7
26.70 26.70 26.70 600 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.6
9.6
9.64 9.64 9.55 2,400 0 0 0
D2D
36.3
36.3
35.95 36.30 35.70 58,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.7
3.7
3.73 3.74 3.64 215,800 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 0 0 0 0
DAT
7.7
7.7
7.75 7.75 7.32 900 0 0 0
DBC
27.5
27.5
26.25 27.45 26.25 5,195,800 0 0 0
DBD
52.6
52.6
53.50 53.50 52.30 66,000 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.4
11.4
11.36 11.36 11.36 11,600 0 0 0
DC1
7.4
7.4
8.40 8.40 7.40 1,200 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12.2
12.2
11.85 12.20 11.85 914,100 0 0 0
DCF
38.5
38.5
38.50 38.50 38.50 100 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
21.2
21.2
20.90 21.45 20.90 227,400 0 0 0
DCM
39.8
39.8
37.60 39.80 37.60 3,247,900 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 500 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
10.3
10.3
10.30 10.30 9.50 7,700 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 472,600 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
6.6
6.6
6.50 6.60 6.50 1,900 0 0 0
DDV
31.4
31.4
30.70 31.40 30.60 696,300 0 0 0
DFC
27.9
27.9
27 30.20 27 600 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 1,758,000 0 0 0
DGC
99
99
96.10 99 96.10 1,534,800 0 0 0
DGT
5.5
5.5
5.60 5.70 5.30 457,500 0 0 0
DGW
42.6
42.6
40.10 42.60 40.10 1,548,900 0 0 0
DHA
48.5
48.5
47.64 48.47 47.10 32,200 0 0 0
DHB
9
9
9 9 8.90 3,000 0 0 0
DHC
30.3
30.3
29.68 30.36 29.68 227,600 0 0 0
DHD
30.5
30.5
31 31 30.50 4,400 0 0 0
DHG
101.3
101.3
101.30 101.90 101 3,000 0 0 0
DHM
6.5
6.5
6.30 6.68 6.30 4,700 0 0 0
DHN
33.7
33.7
33.70 33.70 33.70 1,500 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
78.2
78.2
78.18 80 76.82 8,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.40 12,200 0 0 0
DIG
20.9
20.9
19.57 20.85 19.52 18,943,000 0 0 0
DIH
15.4
15.4
15.04 15.40 14.94 9,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.4
6.4
6.30 6.40 6.20 624,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.1
3.1
2.93 3.15 2.93 3,162,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.7
60.7
60.69 60.69 60.69 100 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 5,100 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
21.0
21.0
21.00 21.00 21.00 100 0 0 0
DNC
54.0
54.0
53.98 53.98 53.98 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 2,000 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 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
2.8
2.8
2.80 2.80 2.80 100 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
32.9
32.9
32.20 33 32 8,000 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
DP1
36.1
36.1
36.12 36.12 36.03 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.3
52.3
52.40 52.40 52 5,800 0 0 0
DPG
44
44
42.25 44 41.90 1,379,800 0 0 0
DPH
56
56
56 56 56 5,500 0 0 0
DPM
26.8
26.8
26.05 26.90 26.05 2,217,800 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
36.7
36.7
36.10 36.75 36.10 703,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.50 11.90 11.50 6,100 0 0 0
DRC
17
17
16.90 17 16.85 348,800 0 0 0
DRG
8.8
8.8
8.90 8.90 8.70 4,400 0 0 0
DRH
3.3
3.3
3.15 3.29 3.10 554,100 0 0 0
DRI
12
12
11.70 12 11.60 628,100 0 0 0
DRL
54.9
54.9
54.81 55.00 54.81 2,000 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 4,500 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
30.3
30.3
28.50 30.40 28.50 1,955,300 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45
45
44.75 45 44.75 7,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.40 9.10 13,500 0 0 0
DTA
4.8
4.8
4.70 4.90 4.65 32,300 0 0 0
DTD
21.2
21.2
20.50 21.20 20.40 445,200 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
3.2
3.2
2.90 3.20 2.90 78,300 0 0 0
DTK
12.3
12.3
12.70 12.70 12 1,400 0 0 0
DTL
11.3
11.3
11.50 11.50 11.25 1,300 0 0 0
DTP
83.2
83.2
83.24 83.24 83.24 200 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.7
6.7
6.64 6.82 6.64 183,600 0 0 0
DVN
21.6
21.6
21.22 21.70 21.03 24,100 0 0 0
DVP
73.0
73.0
73.29 73.29 73.00 15,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.4
13.4
13.44 13.44 13.44 100 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.3
21.3
20.45 21.30 20.30 19,996,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
10.50 11.10 10.50 267,700 0 0 0
DXS
12.1
12.1
11.65 12.05 11.50 2,303,900 0 0 0
DXV
4.1
4.1
3.81 4.05 3.81 1,800 0 0 0
E12
5.8
5.8
5.90 5.90 5.80 2,800 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
25.7
25.7
22.82 25.71 22.36 41,000 0 0 0
EFI
2.4
2.4
2.30 2.40 2.30 4,000 0 0 0
EIB
28.6
28.6
26.70 28.60 26.55 14,952,900 0 0 0
EIC
23.4
23.4
23.20 23.40 23.20 1,000 0 0 0
EID
26.8
26.8
26.50 26.80 26.50 1,100 0 0 0
EIN
3.4
3.4
3.20 3.40 3.20 5,800 0 0 0
ELC
21.0
21.0
20.52 20.95 20.52 242,800 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
23.7
23.7
24.30 24.30 23.60 900 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.4
10.4
10.10 10.75 10.10 16,900 0 0 0
EVF
14.4
14.4
13.40 14.40 13.35 14,496,200 0 0 0
EVG
10.4
10.4
9.91 10.40 9.91 2,510,200 0 0 0
EVS
7.8
7.8
7.40 7.90 7 684,900 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
4.1
4.1
4.01 4.11 4.01 114,000 0 0 0
FCN
18.0
18.0
17 17.95 16.85 2,443,200 0 0 0
FCS
9.3
9.3
9.40 9.40 9.30 500 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
12.6
12.6
12.60 12.60 12.60 11,800 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.6
8.6
8.50 8.90 8.38 1,081,600 0 0 0
FIT
4.8
4.8
4.76 4.84 4.70 751,400 0 0 0
FMC
36.7
36.7
36.50 36.70 36.25 71,800 0 0 0
FOC
64.8
64.8
64.40 65 64 7,000 0 0 0
FOX
67.8
67.8
67 67.90 66 107,200 0 0 0
FPT
100
100
98.80 100 97.90 5,812,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
132.4
132.4
127 132.40 125.60 522,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48.3
48.3
47.30 48.30 47.30 1,100 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
38.7
38.7
37.05 38.95 37.05 3,909,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.8
10.8
10.41 10.79 10.32 969,700 0 0 0
GAS
65.4
65.4
64.76 65.42 64.67 777,700 0 0 0
GCB
19
19
17 19 17 35,000 0 0 0
GCF
33.3
33.3
31.91 33.27 31.91 300 0 0 0
GDA
18
18
17.90 18.50 17.80 224,400 0 0 0
GDT
20.8
20.8
20.80 20.90 20.75 15,000 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
15.4
15.4
15.05 15.40 15 1,129,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.2
54.2
52.18 54.25 51.69 5,728,900 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 28.47 28.38 9,200 0 0 0
GIC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
GIL
21.4
21.4
21.70 21.70 21 6,079,500 0 0 0
GKM
5
5
4.90 5.10 4.50 1,136,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.5
18.5
19.40 19.40 18.50 300 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
61.7
61.7
60.30 61.70 60 2,267,300 0 0 0
GMH
8.4
8.4
8.19 8.40 8.19 300 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 3,000 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 100 0 0 0
GPC
2.8
2.8
2.80 2.90 2.80 68,100 0 0 0
GSM
29.3
29.3
29.03 29.40 29.03 19,400 0 0 0
GSP
11.7
11.7
11.40 11.90 11.20 71,500 0 0 0
GTA
9.5
9.5
9.49 9.49 9.49 100 0 0 0
GTD
21.6
21.6
18 21.60 18 300 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.8
28.8
28.10 28.84 27.85 3,730,100 0 0 0
GVT
75.2
75.2
75.20 75.20 75.20 100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 700 0 0 0
HAF
26.3
26.3
26.30 26.30 26.30 0 0 0 0
HAG
17.4
17.4
17.35 17.40 16.70 23,986,100 0 0 0
HAH
57
57
53.50 57 53.50 1,670,600 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.50 9.80 9.50 2,100 0 0 0
HAP
6.4
6.4
6.30 6.40 6.22 47,400 0 0 0
HAR
5.7
5.7
5.29 5.65 5.26 3,114,500 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
39.2
39.2
37.14 39.19 37.14 200 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 13.95 13.60 2,062,100 0 0 0
HBC
8
8
7.70 8 7.70 2,022,200 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
4.9
4.9
5.19 5.19 4.90 200 0 0 0
HBS
7.4
7.4
7.10 7.40 7.10 33,400 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 0 0 0 0
HCC
23.5
23.5
23.53 23.53 23.53 200 0 0 0
HCD
7.4
7.4
7.31 7.40 7.29 33,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.7
27.7
25.90 27.75 25.85 14,065,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18.3
18.3
18 18.40 18 4,300 0 0 0
HD6
13.7
13.7
13.40 13.80 13.40 42,300 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 300 0 0 0
HDA
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
HDB
32.3
32.3
31.30 32.30 30.95 11,352,400 0 0 0
HDC
31.3
31.3
29.69 31.25 29.69 3,786,100 0 0 0
HDG
31.5
31.5
29.70 31.50 29.65 5,088,400 0 0 0
HDM
38
38
38 38 38 100 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
15
15
15 15 15 100 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
284.1
284.1
285.90 285.90 283.23 2,800 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
108
108
108 108 108 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.1
9.1
9.10 9.14 9.01 93,800 0 0 0
HHS
16
16
15.40 16 15.30 4,022,200 0 0 0
HHV
15
15
14.20 15.05 14.20 11,149,200 0 0 0
HID
3.0
3.0
2.96 2.96 2.90 40,600 0 0 0
HII
4.7
4.7
4.65 4.68 4.50 22,200 0 0 0
HIO
7.9
7.9
7.90 7.90 7.60 6,700 0 0 0
HJC
7
7
7 7 7 1,000 0 0 0
HJS
28.0
28.0
27.90 27.99 27.90 4,200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
12.40 12.40 12.30 2,400 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
11.10 11.30 11.10 800 0 0 0
HLD
18.5
18.5
18.10 18.50 18 40,900 0 0 0
HLO
18
18
18 18 18 0 0 0 0
HLS
21
21
21 21 21 100 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
11.8
11.8
11.55 11.80 11.55 22,400 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
12
12
11.70 12 11.60 17,800 0 0 0
HMS
34.0
34.0
32.52 33.97 32.52 2,000 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HND
11.9
11.9
11.90 11.90 11.80 2,100 0 0 0
HNF
38
38
38 38 38 0 0 0 0
HNG
6.3
6.3
6.30 6.50 6.30 2,170,600 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.1
8.1
8.02 8.12 7.93 347,100 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
4.6
4.6
4.20 4.60 4.20 25,600 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.92 16.92 16.82 2,300 0 0 0
HPG
27.2
27.2
26.10 27.20 26.10 51,986,200 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
31.4
31.4
28.10 31.40 28.10 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.5
78.5
78.50 78.50 78.50 100 0 0 0
HPT
26.5
26.5
27.73 27.73 26.55 500 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPX
5.5
5.5
5.30 5.47 5.30 2,806,400 0 0 0
HQC
3.8
3.8
3.62 3.76 3.62 5,922,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
18 18.50 18 5,785,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.1
13.1
13 13.15 12.30 651,200 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 100 0 0 0
HSV
4.9
4.9
5.20 5.20 4.80 137,800 0 0 0
HT1
16.9
16.9
16.51 17.06 16.06 1,318,500 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4.1
4.1
4 4.20 4 1,400 0 0 0
HTG
47.3
47.3
47 47.25 47 6,100 0 0 0
HTI
22.5
22.5
22.50 22.55 22.10 95,000 0 0 0
HTL
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HTN
12.2
12.2
11.45 12.20 11.30 1,403,200 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
12.8
12.8
12.70 12.85 12.50 38,800 0 0 0
HU1
6
6
6 6 6 3,000 0 0 0
HU4
13.7
13.7
11.80 13.70 11.80 56,300 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.7
16.7
16.10 16.65 16.10 22,000 0 0 0
HUG
29.5
29.5
31.70 31.70 29.50 2,900 0 0 0
HUT
17.9
17.9
16.90 17.90 16.60 2,051,900 0 0 0
HVA
25.7
25.7
25 26.80 21.80 243,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.5
14.5
14.90 15.25 13.95 445,400 0 0 0
HVN
30.7
30.7
30.30 30.90 30.30 535,000 0 0 0
HVT
31.1
31.1
31.30 31.30 31 29,200 0 0 0
HVX
2.9
2.9
2.92 2.92 2.85 10,200 0 0 0
HWS
14.2
14.2
14 14.20 14 5,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
55.2
55.2
48.53 55.17 48.53 700 0 0 0
ICF
3.5
3.5
3.90 3.90 3.50 3,500 0 0 0
ICG
13.7
13.7
13.70 13.70 13.70 1,300 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ICN
40.3
40.3
40.00 40.29 39.21 13,900 0 0 0
ICT
13.1
13.1
13 13.30 12.80 80,300 0 0 0
IDC
44
44
42 44.40 42 1,378,300 0 0 0
IDI
8.1
8.1
7.91 8.09 7.91 1,426,900 0 0 0
IDJ
7.2
7.2
6.70 7.20 6.60 1,713,700 0 0 0
IDP
209
209
209 209 209 0 0 0 0
IDV
27.2
27.2
27 27.70 26.90 13,000 0 0 0
IFS
21.3
21.3
21.40 21.40 21.30 3,200 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
11.1
11.1
10.77 11.10 10.77 2,427,000 0 0 0
ILA
7.5
7.5
7.10 7.60 7.10 2,700 0 0 0
ILB
27.4
27.4
27.30 27.68 27.30 3,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,500 0 0 0
ILS
14.3
14.3
14.50 14.50 14.30 10,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.6
52.6
52.10 52.70 52.10 52,200 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
40
40
38.80 40 38.80 1,500 0 0 0
IPA
22.6
22.6
21 22.60 20.70 844,200 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
26.1
26.1
25.87 26.73 25.87 2,900 0 0 0
IST
39.9
39.9
39.95 39.95 39.95 100 0 0 0
ITC
16.0
16.0
15.10 15.95 15.10 347,300 0 0 0
ITD
13.6
13.6
13.60 13.60 13.55 15,100 0 0 0
ITQ
3
3
2.90 3 2.90 99,400 0 0 0
ITS
4.6
4.6
4.60 4.60 4.51 38,300 0 0 0
IVS
10.6
10.6
10.30 10.60 10.30 604,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.2
5.2
5.09 5.19 5.07 103,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
40.0
40.0
38.10 40 37.50 10,862,800 0 0 0
KCB
11
11
10.90 11 10.60 36,900 0 0 0
KDC
54.3
54.3
54 54.30 53 438,800 0 0 0
KDH
35.5
35.5
33.60 35.50 33.45 4,910,200 0 0 0
KDM
15.7
15.7
16 16 14.80 2,400 0 0 0
KGM
5.7
5.7
5.90 5.90 5.60 3,100 0 0 0
KHD
10.7
10.7
10.67 10.67 10.67 0 0 0 0
KHG
6.9
6.9
6.65 6.88 6.57 11,879,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.30 13 12.30 169,400 0 0 0
KHS
22.8
22.8
22.30 22.80 22.30 4,300 0 0 0
KHW
31.4
31.4
31.40 31.40 31.40 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 100 0 0 0
KKC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
KLB
13.9
13.9
13.13 14 13.13 627,700 0 0 0
KMR
3.1
3.1
3.13 3.14 3.11 13,900 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
39.20 39.20 38.80 303,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19
19
18.15 19 18.15 1,760,000 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
75.3
75.3
75.20 76 75 28,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.10 2.20 2 13,400 0 0 0
KST
12.0
12.0
12.42 12.42 11.96 1,400 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
43.2
43.2
39.70 43.20 39.60 1,400 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
4.2
4.2
4.70 4.70 4.20 1,700 0 0 0
L14
39.9
39.9
38.90 40.20 38.50 393,300 0 0 0
L18
29.4
29.4
29.70 29.70 28.90 26,100 0 0 0
L40
26.9
26.9
26.85 28.04 25.86 238,900 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 0 0 0 0
LAF
19.5
19.5
19.50 19.50 19.50 2,000 0 0 0
LAI
16.8
16.8
16.60 16.80 16.60 17,700 0 0 0
LAS
18.8
18.8
18.50 18.80 18.50 402,600 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
28
28
28 28 28 200 0 0 0
LBM
37.9
37.9
37 38.30 37 17,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
12.0
12.0
11.54 12.01 11.31 7,361,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.8
4.8
4.50 4.81 4.42 4,043,400 0 0 0
LDP
14
14
14.50 14.90 13.70 214,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 0 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.3
4.3
4.23 4.39 4.20 155,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
101.5
101.5
99.20 101.50 99 31,100 0 0 0
LHG
31.5
31.5
31 31.50 30.75 417,800 0 0 0
LIC
30.6
30.6
30.30 30.60 30.10 10,300 0 0 0
LIG
5.2
5.2
4.90 5.20 4.90 814,500 0 0 0
LIX
36.5
36.5
34.15 36.50 34.15 91,300 0 0 0
LKW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
LLM
16.1
16.1
16.15 16.15 16.15 200 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.8
12.8
12.80 12.80 12.80 500 0 0 0
LMC
8.1
8.1
8.10 8.10 8.10 0 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
45.5
45.5
45.20 45.65 43.80 4,223,100 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
21.6
21.6
21.50 22 21.10 66,000 0 0 0
LSS
9.8
9.8
9.80 9.80 9.68 310,300 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
21.8
21.8
21.70 21.80 21.30 12,500 0 0 0
MA1
33
33
32.10 33 32.10 4,400 0 0 0
MAC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
27.6
27.6
26.20 27.60 26.10 40,433,700 0 0 0
MBG
4.1
4.1
4 4.10 4 308,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
37.8
37.8
34.65 37.98 33.75 8,278,500 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 7.50 800 0 0 0
MCH
119
119
118.50 119.30 117 355,000 0 0 0
MCM
27.8
27.8
27.52 27.77 27.48 22,200 0 0 0
MCO
8
8
8 8 7.70 17,300 0 0 0
MCP
29.3
29.3
28.90 29.30 28.50 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.1
10.1
10.20 10.20 9.80 49,900 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 14.50 100 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
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.9
39.9
39.31 39.97 39.03 46,400 0 0 0
MGC
13.3
13.3
13.30 13.50 13.10 6,900 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 100 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 500 0 0 0
MH3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
MHC
13.9
13.9
13.40 14.40 13.40 569,800 0 0 0
MIC
17.2
17.2
17.30 17.30 16.70 8,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.4
17.4
16.85 17.45 16.70 195,200 0 0 0
MKP
25.6
25.6
25.50 25.60 25.50 300 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.2
23.2
23.20 23.20 23 6,100 0 0 0
MML
38.9
38.9
37.60 39.60 37.60 274,800 0 0 0
MNB
28
28
28 28 27 1,400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.3
15.3
15.40 15.40 15 65,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
20
20
20 20 20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.9
14.9
13.63 14.92 13.42 39,854,000 0 0 0
MSH
36
36
35.90 36 35.30 151,200 0 0 0
MSN
81.1
81.1
78.70 81.10 78.20 8,579,900 0 0 0
MSR
19.3
19.3
18.70 19.60 18.50 1,033,000 0 0 0
MST
6
6
5.80 6 5.60 5,586,800 0 0 0
MTA
15
15
15.40 15.60 14.20 77,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.50 6.60 6.50 1,600 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
9
9
9 9 9 2,000 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
17.6
17.6
17.50 17.60 17.50 800 0 0 0
MVC
14.5
14.5
14 14.50 13.90 90,200 0 0 0
MVN
55.5
55.5
55.50 55.50 55.50 100 0 0 0
MWG
73.6
73.6
69 73.60 68.60 16,810,900 0 0 0
MZG
13.5
13.5
13.43 13.91 13.14 1,043,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.2
30.2
28.64 30.23 28.27 1,218,400 0 0 0
NAG
14.5
14.5
13.40 14.50 13.20 1,147,300 0 0 0
NAP
12.4
12.4
15 15 12.40 500 0 0 0
NAS
37
37
37 37 37 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.2
18.2
17.20 18.15 17.20 11,800 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.0
22.0
20.40 22 20.40 369,500 0 0 0
NBC
9.3
9.3
9.30 9.30 9.20 65,200 0 0 0
NBE
11.9
11.9
11.80 11.90 11.80 2,500 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
17.5
17.5
18 18 17.50 1,000 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
NCG
10.5
10.5
10.30 10.50 10.30 37,500 0 0 0
NCS
38.5
38.5
38 38.50 38 8,300 0 0 0
NCT
98.9
98.9
99.20 99.29 98.83 27,600 0 0 0
ND2
37.4
37.4
37.41 37.41 37.41 0 0 0 0
NDC
119.9
119.9
119.90 120 119.90 5,600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.6
12.6
12 12.70 11.90 789,100 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.8
4.8
4.70 4.80 4.70 1,100 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6 6 6 1,100 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 138,100 0 0 0
NEM
12
12
12 12 12 500 0 0 0
NET
72.6
72.6
72.23 72.60 72.23 4,100 0 0 0
NFC
53.1
53.1
53.10 53.10 53.10 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.9
20.9
19.73 20.94 19.73 708,200 0 0 0
NHC
21.1
21.1
25.70 25.70 21.10 600 0 0 0
NHH
12.2
12.2
11.75 12.20 11.65 135,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.55 10.55 10.55 100 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
15.9
15.9
15.35 15.85 15.30 7,967,500 0 0 0
NLG
39.1
39.1
37.39 39.13 37.16 2,231,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44
44
42.90 44 42.60 26,900 0 0 0
NNT
63
63
62 63 62 400 0 0 0
NO1
6.7
6.7
6.65 6.74 6.65 102,500 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NRC
5.8
5.8
5.70 5.90 5.60 580,300 0 0 0
NS2
42.8
42.8
42.80 42.80 33 16,100 0 0 0
NSC
79.5
79.5
79 79.50 79 300 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 114,900 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
12.8
12.8
12.77 12.77 12.77 0 0 0 0
NT2
21.0
21.0
21.10 21.10 20.52 893,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163
163
161.40 163 160 37,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
51.09 51.09 51.09 100 0 0 0
NTL
19.4
19.4
18.40 19.40 18.40 1,530,900 0 0 0
NTP
61.2
61.2
61 61.60 60.50 173,600 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 500 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 2,400 0 0 0
NVB
15.9
15.9
15.10 15.90 15.10 1,085,400 0 0 0
NVL
16.8
16.8
16.05 16.80 16 13,387,500 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.9
8.9
8.49 8.90 8.48 15,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 5,500 0 0 0
OCB
14.0
14.0
13.15 13.95 13 12,402,600 0 0 0
OCH
6.2
6.2
6.20 6.20 6 38,700 0 0 0
ODE
45.4
45.4
45.10 45.40 45.10 20,300 0 0 0
OGC
4.7
4.7
4.65 4.75 4.56 1,040,000 0 0 0
OIL
11.7
11.7
11.60 11.80 11.40 1,031,200 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.5
22.5
22.90 22.90 22.50 2,200 0 0 0
ORS
14
14
13.10 14 13.10 11,274,500 0 0 0
PAC
27.2
27.2
26.70 27.40 26.60 361,200 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
31.5
31.5
31.09 31.53 30.94 1,395,800 0 0 0
PAP
25.4
25.4
25.50 25.50 25.40 1,300 0 0 0
PAS
3.6
3.6
3.40 3.60 3.40 425,400 0 0 0
PAT
92
92
91 92 91 6,700 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 21,800 0 0 0
PBP
12.6
12.6
12.26 12.82 12.17 1,400 0 0 0
PBT
15
15
15 15 15 1,100 0 0 0
PC1
23.8
23.8
22.48 23.78 22.48 2,601,000 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
23.0
23.0
22.84 23.47 22.84 49,700 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
19
19
18.70 19 18.70 161,800 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 18 300 0 0 0
PDC
6
6
6 6 6 0 0 0 0
PDN
94
94
94 94 94 700 0 0 0
PDR
24.4
24.4
23 24.40 22.90 22,727,200 0 0 0
PDV
13
13
13 13 12.80 9,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.80 3.50 14,400 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
32.8
32.8
32.50 32.80 31.80 2,068,900 0 0 0
PFL
3.3
3.3
3.10 3.30 3 258,500 0 0 0
PGB
12.5
12.5
12.36 12.74 12.36 52,500 0 0 0
PGC
13.8
13.8
13.80 13.85 13.75 10,300 0 0 0
PGD
24.8
24.8
24.70 24.85 24.70 1,500 0 0 0
PGI
20.5
20.5
20.45 20.45 20.20 3,700 0 0 0
PGN
5.9
5.9
5.80 6.10 5.80 42,200 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PGV
20.7
20.7
20.55 20.70 20.45 16,600 0 0 0
PHC
5.7
5.7
5.70 5.70 5.51 96,400 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
35.4
35.4
35.10 35.40 34.81 93,100 0 0 0
PHR
55.4
55.4
54.67 55.74 54.57 330,500 0 0 0
PHS
14.9
14.9
14.90 14.90 14.90 200 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 0 0 0 0
PIC
16.9
16.9
16.70 17 16.70 4,400 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
6.81 6.81 6.70 500 0 0 0
PIV
2.9
2.9
2.80 2.90 2.80 89,600 0 0 0
PJC
24
24
24 24 24 100 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.1
9.1
9 9.10 9 9,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.8
26.8
26.10 26.90 26 246,900 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
5.1
5.1
5.15 5.15 5.03 14,900 0 0 0
PLX
36.4
36.4
36 36.40 35.90 1,245,400 0 0 0
PMB
11.1
11.1
10.90 11.10 10.60 96,700 0 0 0
PMC
99.8
99.8
99.80 99.80 99.80 300 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
27.2
27.2
26.99 27.18 26.99 1,400 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
82.8
82.8
81.55 83.03 81.55 383,400 0 0 0
PNP
23
23
23 23 23 100 0 0 0
PNT
10
10
10 10 10 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
14.78 15.48 14.78 200 0 0 0
POT
22.5
22.5
22.50 22.50 20.30 1,400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
16.2
16.2
15.70 16.15 15.60 12,638,000 0 0 0
PPC
10.3
10.3
10.34 10.34 10.25 890,700 0 0 0
PPE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PPH
26.5
26.5
26.29 26.57 26.10 21,100 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
10.26 10.26 10.26 0 0 0 0
PPY
9.1
9.1
9.20 9.20 9.10 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.9
14.9
14.31 14.88 14.31 1,400 0 0 0
PRE
20
20
20.10 20.10 20 4,800 0 0 0
PRO
5.2
5.2
4.20 5.20 4 48,600 0 0 0
PRT
11.1
11.1
10.91 11.10 10.91 3,300 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 16,400 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.8
13.8
13.70 13.80 13.50 97,700 0 0 0
PSE
11.0
11.0
10.99 10.99 10.99 200 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
8.8
8.8
8.30 8.90 8.20 423,100 0 0 0
PSL
11.6
11.6
11.70 11.70 11.60 300 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.7
16.7
14.76 16.73 14.76 50,300 0 0 0
PSW
8.9
8.9
9.01 9.10 8.91 14,500 0 0 0
PTB
51.4
51.4
50 51.40 49.70 55,500 0 0 0
PTC
7.6
7.6
7.67 7.70 7.63 18,300 0 0 0
PTD
8.8
8.8
8.80 8.80 8.80 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
26.5
26.5
26.50 26.50 26 5,000 0 0 0
PTL
3.3
3.3
3.23 3.29 3.20 142,500 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
13.8
13.8
13.80 13.80 13.80 100 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
4
4
3.90 4 3.90 1,200 0 0 0
PV2
3.1
3.1
3 3.10 2.90 274,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28 28.30 27.80 90,500 0 0 0
PVC
11.5
11.5
11.50 11.60 11.30 987,400 0 0 0
PVD
20.9
20.9
20.54 20.98 20.39 3,205,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.9
6.9
6.70 6.90 6.60 76,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
61.9
61.9
62.10 62.10 61.33 29,200 0 0 0
PVM
17.2
17.2
17.30 17.30 16.30 2,300 0 0 0
PVO
6.4
6.4
6.50 6.50 6.40 12,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.5
31.5
30.84 31.59 30.56 4,433,100 0 0 0
PVT
17.9
17.9
17.70 18 17.65 2,777,600 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
3.7
3.7
3.70 3.70 3.70 4,400 0 0 0
PWS
16
16
16 16 16 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
17.3
17.3
16.90 17.40 16.80 690,100 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 18.20 5,500 0 0 0
QCG
14.1
14.1
13.60 14.05 13.55 717,400 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
6
6 6 6 2,000 0 0 0
QNP
31.8
31.8
29.95 31.80 29.95 2,400 0 0 0
QNS
47.2
47.2
47 47.20 47 87,000 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
25.70 25.70 25.70 0 0 0 0
QST
25.8
25.8
25.80 25.80 25.80 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.4
13.4
13.40 13.40 13.30 89,900 0 0 0
RAL
94.3
94.3
93.90 94.48 93.51 5,400 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
20.2
20.2
20.20 20.40 20.20 2,500 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
65.4
65.4
64 65.40 64 396,700 0 0 0
RIC
7.7
7.7
7.30 8 7.30 92,200 0 0 0
RTB
29
29
28.70 29 28.60 5,100 0 0 0
RYG
12.3
12.3
12.25 12.30 12.15 91,000 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
8.9
8.9
8.70 8.90 8.60 110,300 0 0 0
SAB
45.9
45.9
45.60 45.90 45.45 696,900 0 0 0
SAC
13.6
13.6
13.60 13.60 13.60 200 0 0 0
SAF
51
51
51.90 52.50 51 12,400 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.8
8.8
8.50 9.08 8.50 1,599,900 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.1
37.1
36.87 37.07 36.48 18,500 0 0 0
SAV
15.7
15.7
15.65 15.70 15.25 16,800 0 0 0
SB1
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBA
29.1
29.1
29.20 29.45 29 13,700 0 0 0
SBB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SBD
8.2
8.2
8.20 8.30 8.20 14,600 0 0 0
SBG
12.8
12.8
12.70 12.85 12.60 147,000 0 0 0
SBH
40.5
40.5
40.53 40.53 40.53 1,300 0 0 0
SBL
5.4
5.4
5.30 5.40 5.30 7,100 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
6.5
6.5
6.30 6.50 6 2,266,300 0 0 0
SBT
24.6
24.6
24.50 24.70 24 1,112,500 0 0 0
SBV
8.5
8.5
8.50 8.50 8.01 600 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
63.5
63.5
63 63.80 63 26,300 0 0 0
SCI
8.7
8.7
8.70 8.80 8.20 10,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 17,900 0 0 0
SCL
18.6
18.6
18.67 18.67 18.51 5,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.0
9.0
8.57 8.97 8.56 3,035,100 0 0 0
SCS
61.5
61.5
61.45 61.64 61.06 287,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SD5
9.5
9.5
9.60 9.60 9.30 63,800 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
12.2
12.2
12 12.20 12 15,000 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 1,000 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 0 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
29.4
29.4
30.70 30.70 29.36 5,000 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
41.9
41.9
46.31 46.41 41.87 1,100 0 0 0
SEB
49.9
49.9
49.90 49.90 49.90 0 0 0 0
SED
26.9
26.9
26.90 26.90 26.90 0 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
18.5
18.5
18.51 18.51 18.51 200 0 0 0
SFG
10.6
10.6
10.15 10.70 10.15 1,300 0 0 0
SFI
26
26
26.50 26.85 26 2,900 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.3
14.3
13.90 14.50 13.80 35,100 0 0 0
SGC
99.0
99.0
98.09 98.98 98.09 200 0 0 0
SGD
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SGN
63.7
63.7
63.44 63.83 63.44 12,800 0 0 0
SGP
28.6
28.6
28.10 28.60 27.90 88,600 0 0 0
SGR
30
30
29.15 30 29.10 221,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.4
18.4
18 18.50 18 54,800 0 0 0
SHA
4.1
4.1
4.10 4.10 3.92 2,400 0 0 0
SHB
17.4
17.4
16.20 17.40 16.20 86,340,400 0 0 0
SHC
10.7
10.7
10.70 10.70 10.70 1,600 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 2,800 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.3
14.3
14.75 14.75 13.90 328,600 0 0 0
SHN
6.2
6.2
5.90 6.20 5.90 112,800 0 0 0
SHP
35.2
35.2
35.21 35.26 35.21 6,700 0 0 0
SHS
26.3
26.3
23.60 26.40 22.20 35,521,400 0 0 0
SID
18.4
18.4
15.20 18.40 15.20 7,200 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
13.5
13.5
13.10 13.60 12.60 10,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.68 13.73 13.64 95,600 0 0 0
SJE
22.9
22.9
22.70 23.30 22.60 177,400 0 0 0
SJG
17.4
17.4
19.23 19.23 17.43 2,600 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 5,700 0 0 0
SJS
62.6
62.6
62.20 63.90 61.90 59,800 0 0 0
SKG
11.1
11.1
10.90 11.10 10.85 138,700 0 0 0
SKH
25.1
25.1
24.80 25.10 24.80 1,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.5
28.5
28.30 28.50 28.30 7,700 0 0 0
SLS
173.8
173.8
175.09 175.09 173.80 1,800 0 0 0
SMA
9.1
9.1
9.11 9.11 9.11 0 0 0 0
SMB
37.6
37.6
37.43 37.76 37.14 26,300 0 0 0
SMC
12.3
12.3
12 12.30 11.95 107,600 0 0 0
SMN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SMT
13
13
12.90 13.60 12.10 3,800 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.7
35.7
35.70 35.70 35.60 2,100 0 0 0
SP2
22
22
22 22 21.80 2,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 200 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
11.25 11.25 11.25 0 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
2.20 2.20 2 2,200 0 0 0
SRC
31
31
31 31 31 3,000 0 0 0
SRF
8.5
8.5
8.33 8.50 8.33 400 0 0 0
SSB
21.8
21.8
20.70 21.80 20.20 2,771,500 0 0 0
SSC
34.9
34.9
34.85 34.85 34.85 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
9.10 9.10 8.90 7,100 0 0 0
SSH
91.1
91.1
91 91.10 90.50 5,200 0 0 0
SSI
38.2
38.2
35.64 38.23 35.25 94,358,400 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.7
6.7
6.61 6.68 6.51 127,600 0 0 0
STB
55
55
52.50 55 52.40 12,289,300 0 0 0
STC
17.7
17.7
17.10 17.70 17.10 200 0 0 0
STG
35.3
35.3
35.30 35.30 35.30 500 0 0 0
STH
20.8
20.8
21 21.30 20 64,200 0 0 0
STK
17.3
17.3
16.79 17.52 16.79 61,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 100 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
18.1
18.1
19.29 19.29 18.11 60,900 0 0 0
SVD
4.0
4.0
4.20 4.20 4.03 3,200 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
57.90 57.90 57.90 0 0 0 0
SVN
4
4
4 4 3.90 371,500 0 0 0
SVT
12.0
12.0
11.71 11.98 11.71 22,100 0 0 0
SWC
34.0
34.0
33.90 34.26 32.63 30,100 0 0 0
SZB
36.8
36.8
36.60 36.80 36.60 9,400 0 0 0
SZC
34.1
34.1
33.24 34.16 33.24 1,380,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
37
37
43.50 43.50 37 200 0 0 0
SZL
45.5
45.5
46.23 46.23 44.96 19,000 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.6
12.6
12.61 12.61 12.43 14,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
40.3
40.3
39 40.30 38.75 1,165,400 0 0 0
TAN
39.4
39.4
39.40 39.40 39.40 3,900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.7
37.7
37.90 37.90 37.70 8,800 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
6.8
6.8
6.86 6.86 6.76 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
38.3
38.3
37.02 38.38 36.00 29,545,200 0 0 0
TCD
2.6
2.6
2.61 2.61 2.58 1,275,900 0 0 0
TCH
20.4
20.4
19.38 20.38 19.14 8,182,800 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
35.1
35.1
34.55 35.10 34.50 25,700 0 0 0
TCM
30.1
30.1
30.30 30.30 29.60 1,802,800 0 0 0
TCO
12.1
12.1
11.40 12.10 11 455,100 0 0 0
TCR
3.0
3.0
2.98 2.98 2.96 9,200 0 0 0
TCT
20.8
20.8
20.87 20.87 20.48 7,500 0 0 0
TCW
31.5
31.5
31.10 32.20 31.10 2,200 0 0 0
TDB
41
41
41.10 41.10 41 4,000 0 0 0
TDC
12.9
12.9
12.35 12.90 12.35 1,077,300 0 0 0
TDF
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TDG
3.3
3.3
3.38 3.45 3.32 44,400 0 0 0
TDH
4.7
4.7
4.50 4.68 4.50 204,200 0 0 0
TDM
58.3
58.3
58.30 58.30 58.30 100 0 0 0
TDP
33.3
33.3
32.30 33.35 32.30 33,800 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 38,200 0 0 0
TDT
6.5
6.5
6.63 6.63 6.44 110,800 0 0 0
TDW
55.7
55.7
55.71 55.71 55.71 0 0 0 0
TED
54.5
54.5
57 57 54.50 2,200 0 0 0
TEG
6.3
6.3
5.90 6.29 5.90 1,359,900 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
62.5
62.5
62.77 63.06 62.47 4,700 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
26.1
26.1
26.10 26.10 25.50 7,100 0 0 0
THG
52.7
52.7
52.20 52.80 51.90 26,100 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 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.4
8.4
8.50 8.50 8.20 10,600 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
26
26
26.60 26.60 26 200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
9.9
9.9
9.50 9.90 9.40 3,457,500 0 0 0
TIN
49.6
49.6
49.90 50 49.50 16,400 0 0 0
TIP
19.5
19.5
18.70 19.50 18.65 179,500 0 0 0
TIS
5.6
5.6
5.40 5.60 5.40 19,500 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
13.1
13.1
12.22 13.08 12.22 1,300 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
7.8
7.8
7.65 7.79 7.64 320,900 0 0 0
TLG
53
53
52.20 53 52 115,700 0 0 0
TLH
5.7
5.7
5.50 5.69 5.50 279,700 0 0 0
TLI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 500 0 0 0
TLT
17
17
17 17 17 1,000 0 0 0
TMB
62
62
61.70 62 61.70 1,400 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62.9
62.9
62.90 62.90 62.90 500 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
11.7
11.7
11.70 11.75 11.70 6,400 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 100 0 0 0
TN1
14
14
14.10 14.10 13.55 37,500 0 0 0
TNB
9
9
9 9 9 300 0 0 0
TNC
28.9
28.9
29 29 28.60 1,400 0 0 0
TNG
19.0
19.0
18.52 19.00 18.52 712,600 0 0 0
TNH
14.0
14.0
13.83 14 13.74 196,900 0 0 0
TNI
3.3
3.3
3.19 3.39 3.19 782,000 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
8.0
8.0
7 7.95 7 225,400 0 0 0
TNV
10.1
10.1
10.10 10.10 10.10 600 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
136.5
136.5
134 138.90 134 39,900 0 0 0
TOT
16.6
16.6
17.70 17.70 16.50 2,800 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
20.0
20.0
18.57 20.05 18.38 49,478,800 0 0 0
TPC
10.4
10.4
10 10.35 10 25,600 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 0 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
66.7
66.7
66.70 66.70 66.70 1,200 0 0 0
TRC
70
70
68.60 70.20 68.60 101,200 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 5.80 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TSB
39
39
39.20 39.20 39 600 0 0 0
TSC
3.2
3.2
3.13 3.19 3.12 194,100 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 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
10
10
10 10 10 0 0 0 0
TT6
5.0
5.0
5.14 5.14 5.05 3,500 0 0 0
TTA
12
12
11.70 12 11.65 571,900 0 0 0
TTC
6
6
5.90 6.10 5.90 7,100 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 42.60 0 0 0 0
TTF
3.1
3.1
3.04 3.12 3.02 995,200 0 0 0
TTG
10
10
10.90 10.90 10 400 0 0 0
TTH
2.8
2.8
3.10 3.10 2.70 766,500 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
TTN
16.7
16.7
16.50 16.70 16.40 74,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.8
31.8
32.13 32.13 31.85 300 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
24.1
24.1
24 24.10 24 51,600 0 0 0
TV2
36
36
35.20 36 35.10 236,000 0 0 0
TV3
16.6
16.6
16.50 16.60 16.10 12,700 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 4,000 0 0 0
TV6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.6
8.6
8.40 8.60 8.40 153,300 0 0 0
TVC
9.8
9.8
9.60 9.90 9.60 263,100 0 0 0
TVD
10.4
10.4
10.30 10.40 10.30 17,600 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
8.3
8.3
8 8.30 8 285,700 0 0 0
TVS
19.9
19.9
19.12 20.82 19.12 394,900 0 0 0
TVT
15.6
15.6
15.85 15.85 15.60 400 0 0 0
TW3
23.7
23.7
23.67 23.67 23.67 1,100 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 11,000 0 0 0
TYA
17.1
17.1
17.20 17.20 17.10 2,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.32 7.41 7.32 3,400 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
47.05 47.05 47.05 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
11
11
10.20 11 10.20 22,200 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
8.7
8.7
8.71 10.10 8.71 7,800 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 7,800 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
6.6
6.6
6.60 6.70 6.60 7,200 0 0 0
VAB
12.9
12.9
12.50 12.95 12.35 1,094,600 0 0 0
VAF
18.1
18.1
18.50 18.90 18.05 1,000 0 0 0
VAV
38
38
37.80 38 37.80 600 0 0 0
VBB
11.8
11.8
11.71 11.90 11.42 201,300 0 0 0
VBC
21.3
21.3
21.30 21.30 21.30 100 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
10.1
10.1
12 12 10.10 200 0 0 0
VC2
9.1
9.1
9 9.10 8.80 256,600 0 0 0
VC3
28.1
28.1
27.90 28.10 27.70 947,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35
35
35 35 35 100 0 0 0
VC7
12.6
12.6
11.70 12.60 11.70 748,600 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 900 0 0 0
VCA
9.7
9.7
9.75 9.80 9.60 5,800 0 0 0
VCB
64.1
64.1
63.14 64.53 62.44 7,988,400 0 0 0
VCC
9.9
9.9
10 10 9.70 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.6
266.6
284.82 284.82 266.56 900 0 0 0
VCG
25.5
25.5
24.50 25.55 24.50 9,754,200 0 0 0
VCI
44.9
44.9
42.55 44.95 42.55 7,889,600 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
26.3
26.3
26.30 26.30 26.00 46,100 0 0 0
VCR
45.3
45.3
42.50 45.30 42.50 300 0 0 0
VCS
49.1
49.1
48.40 49.10 48.40 77,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
42.5
42.5
42.50 42.50 42.50 100 0 0 0
VCX
6.9
6.9
6.90 6.90 6.90 0 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 0 0 0 0
VDL
11.1
11.1
10.62 11.15 10.62 21,300 0 0 0
VDN
23.8
23.8
23.50 23.80 23.50 1,000 0 0 0
VDP
39.4
39.4
39.40 39.40 39.40 1,400 0 0 0
VDS
24.5
24.5
23.25 24.60 22 7,274,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 5,100 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 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
4.6
4.6
4.80 4.80 4.50 10,700 0 0 0
VEA
34.6
34.6
34.28 34.63 34.28 571,800 0 0 0
VEC
11.6
11.6
10.40 11.60 10.40 1,400 0 0 0
VEF
134.6
134.6
132.78 134.83 132.78 11,100 0 0 0
VES
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VET
17.5
17.5
17.50 17.50 17.50 700 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
58.60 58.90 58.50 36,400 0 0 0
VFR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VGC
58.6
58.6
55.74 58.69 55.74 1,053,600 0 0 0
VGG
46.1
46.1
46.90 47.10 46.10 14,300 0 0 0
VGI
73.2
73.2
72.67 73.46 72.07 379,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.2
28.2
28 28.20 27.50 18,500 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 4,100 0 0 0
VGS
30.7
30.7
28.80 30.70 28.50 1,268,000 0 0 0
VGT
12.3
12.3
12.10 12.30 12 976,800 0 0 0
VGV
32.3
32.3
28.55 32.26 28.55 600 0 0 0
VHC
55.4
55.4
53.25 55.37 53.25 1,204,600 0 0 0
VHD
5.2
5.2
6.30 6.30 5.20 400 0 0 0
VHE
4.7
4.7
4.60 4.70 4.60 74,500 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 2.50 2.30 599,600 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 3,700 0 0 0
VHM
105.2
105.2
98.40 105.20 97 6,413,000 0 0 0
VIB
22.8
22.8
22 22.75 21.65 24,671,600 0 0 0
VIC
135.5
135.5
131 139.90 129 2,595,000 0 0 0
VID
5.1
5.1
5 5.06 5 600 0 0 0
VIE
7.9
7.9
7.40 8 7.40 1,800 0 0 0
VIF
16.9
16.9
16.30 16.90 16.30 14,700 0 0 0
VIG
7.4
7.4
7.10 7.40 7 470,800 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
13.2
13.2
13.10 13.20 13 125,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.3
19.3
19.30 19.30 19.30 100 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
34.9
34.9
32.45 34.85 32.30 32,111,700 0 0 0
VJC
144
144
143 144.50 141.20 2,017,200 0 0 0
VLA
9.6
9.6
9.60 10 9.60 900 0 0 0
VLB
45.6
45.6
45.30 46 45.10 40,100 0 0 0
VLC
15.3
15.3
15.20 15.30 15.10 74,800 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.43 3,100 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
5.73 6.09 5.73 5,500 0 0 0
VMD
16.7
16.7
16.65 16.65 16.65 800 0 0 0
VMG
5.2
5.2
4.60 5.40 4.60 18,100 0 0 0
VMK
30.1
30.1
30.09 30.09 30.09 0 0 0 0
VMS
30.1
30.1
29 30.10 29 5,000 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.7
18.7
18.30 18.90 18.30 5,300 0 0 0
VNB
17.7
17.7
17.40 17.70 17.10 9,800 0 0 0
VNC
31.9
31.9
31.89 31.89 31.89 200 0 0 0
VND
23
23
21.50 23 21.30 30,063,100 0 0 0
VNE
6.2
6.2
6.20 6.29 6.12 215,200 0 0 0
VNF
15.1
15.1
14.90 15.10 14.80 2,600 0 0 0
VNG
7.4
7.4
7.52 7.66 7.38 3,600 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
9.1
9.1
8.90 9.10 8.90 2,300 0 0 0
VNL
21.4
21.4
21.33 21.42 21.33 2,400 0 0 0
VNM
57.4
57.4
56.30 57.74 56.20 2,990,300 0 0 0
VNP
11.9
11.9
11.90 12.40 10.50 10,800 0 0 0
VNR
21.4
21.4
21 21.40 20.90 13,000 0 0 0
VNS
9.7
9.7
9.69 9.70 9.67 1,400 0 0 0
VNT
44
44
44 44 44 300 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VNZ
400
400
394.50 400 394.50 3,200 0 0 0
VOC
13.8
13.8
13.80 13.80 13.80 10,900 0 0 0
VOS
14.1
14.1
14.43 14.47 13.87 2,011,600 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
34.3
34.3
33.05 34.35 32.75 47,968,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.80 25.80 25.15 7,100 0 0 0
VPG
8.9
8.9
8.58 8.89 8.55 256,700 0 0 0
VPH
5.7
5.7
5.68 5.68 5.57 269,600 0 0 0
VPI
55.1
55.1
53 55.20 52.80 2,805,200 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.4
10.4
9.93 10.40 9.90 5,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
15.4
15.4
14.80 15.65 14.70 17,900 0 0 0
VRE
31.3
31.3
30.20 31.70 29.85 8,904,200 0 0 0
VRG
19.1
19.1
18.80 19.10 18.80 35,600 0 0 0
VSA
21.3
21.3
21.16 21.34 21.06 2,100 0 0 0
VSC
31.3
31.3
29.50 31.50 29.15 11,946,500 0 0 0
VSE
8.7
8.7
8.40 8.70 8.40 15,500 0 0 0
VSF
26
26
26 26.20 26 7,500 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.53 45.92 45.38 600 0 0 0
VSI
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 4,700 0 0 0
VSN
16.6
16.6
16.50 16.60 16 5,300 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
2.8
2.8
3.10 3.10 2.80 3,400 0 0 0
VTB
9.6
9.6
9.64 9.64 9.59 10,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
VTD
9.5
9.5
9.30 9.50 9.30 83,900 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
8.8
8.8
8.80 8.80 8.80 100 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 3.90 3.70 4,800 0 0 0
VTK
54.5
54.5
52 55 52 4,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12
12
11.80 12 11.80 226,600 0 0 0
VTP
98.8
98.8
97.69 99.08 97.69 248,500 0 0 0
VTQ
7.4
7.4
8.20 8.20 7.40 1,200 0 0 0
VTR
17.3
17.3
17.40 17.40 16.90 56,400 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12
12
11.60 12 11.50 49,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.6
18.6
18.60 18.70 17.80 1,620,000 0 0 0
VUA
25.4
25.4
23 25.80 22.50 30,100 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
35.8
35.8
35.10 36.50 35 5,300 0 0 0
VW3
8.8
8.8
9.31 9.31 8.85 1,600 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
300.20 300.20 300.10 600 0 0 0
WSB
57.0
57.0
53.11 56.98 53.11 400 0 0 0
WSS
7.2
7.2
6.80 7.20 6.80 60,000 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
X20
12.9
12.9
12.64 12.92 12.18 4,500 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
6.9
6.9
6.70 6.90 6.70 21,000 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 1,400 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 200 0 0 0
XPH
14.9
14.9
14.90 14.90 13.70 900 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
YBM
14.4
14.4
14.35 14.45 14.35 2,500 0 0 0
YEG
14.2
14.2
13.55 14.20 13.55 1,985,500 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
275.8
275.8
265.05 275.79 265.02 109,266,117 0 0 0
^UPCOM
108.8
108.8
108.21 109.71 108.18 34,371,937 0 0 0
^VN30
1,849.1
1,849.1
1,783 1,850 1,772.39 525,919,165 0 0 0
^VNINDEX
1,667.6
1,667.6
1,611.61 1,667.96 1,603.73 1,228,363,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |