DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/08/2025

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 27/08/2025

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 0 0 0 0
AAA
8.1
8.1
8.09 8.19 8.06 2,474,100 0 0 0
AAH
4.1
4.1
4.30 4.30 4.10 989,100 0 0 0
AAM
7.3
7.3
7.20 7.30 7.20 2,100 0 0 0
AAS
21.6
21.6
19.60 21.60 19.60 4,319,700 0 0 0
AAT
3.5
3.5
3.40 3.45 3.36 59,100 0 0 0
AAV
6
6
6.10 6.10 6 603,700 0 0 0
ABB
12.6
12.6
12.70 13 12.40 4,392,200 0 0 0
ABC
10.2
10.2
10.20 10.40 10.20 22,700 0 0 0
ABI
25.3
25.3
24.92 25.75 24.92 171,000 0 0 0
ABR
12.1
12.1
12.12 12.66 12.08 1,900 0 0 0
ABS
3.8
3.8
3.80 3.80 3.74 118,100 0 0 0
ABT
62.8
62.8
62 62.80 61.20 5,500 0 0 0
ABW
11.5
11.5
11.50 11.90 11.40 440,500 0 0 0
ACB
27.7
27.7
27.80 28.60 27.55 18,831,800 0 0 0
ACC
13.9
13.9
13.85 13.90 13.75 12,200 0 0 0
ACE
40
40
40 40 40 0 0 0 0
ACL
12.2
12.2
11.85 12.20 11.85 26,900 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
61
61
59.30 62 58.90 1,004,600 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.6
9.6
9.01 9.60 9.01 1,000 0 0 0
ADS
8.7
8.7
8.71 8.78 8.65 113,200 0 0 0
AFX
10
10
9.90 10 9.70 122,500 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19.6
19.6
19.75 20.15 19.45 1,218,700 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.5
40.5
39.04 40.75 39.04 5,000 0 0 0
AGR
17.5
17.5
17.80 17.95 17.45 1,857,400 0 0 0
AGX
150
150
145 159 145 1,500 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
AIG
44.8
44.8
44.40 45 44.40 20,100 0 0 0
ALT
11.6
11.6
11.55 11.65 11.55 200 0 0 0
ALV
8.9
8.9
8.53 8.94 8.41 111,300 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 4,300 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 2,100 0 0 0
AMS
8.1
8.1
8.40 8.50 7.90 155,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.6
27.6
27.80 27.80 27.40 7,200 0 0 0
ANV
26.4
26.4
26.32 26.91 26.13 3,440,200 0 0 0
APF
41.6
41.6
41.70 41.90 41.60 2,300 0 0 0
APG
11.8
11.8
11.85 11.85 11.60 626,400 0 0 0
APH
6.8
6.8
6.77 6.90 6.77 212,900 0 0 0
API
8.8
8.8
9 9.10 8.70 488,800 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 5.70 13,500 0 0 0
APS
10.7
10.7
11 11.30 10.50 2,326,600 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
16.8
16.8
17.15 17.15 16.30 9,100 0 0 0
ASM
7.5
7.5
7.45 7.51 7.44 1,316,100 0 0 0
ASP
4.9
4.9
4.86 4.91 4.85 46,300 0 0 0
AST
69.2
69.2
67.24 69.66 66.76 35,800 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
17
17
16.50 17 16.50 200 0 0 0
AVC
54.5
54.5
54.90 54.90 54.50 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.3
15.3
15 15.50 15 193,900 0 0 0
BAB
14.5
14.5
14.60 14.90 14.50 27,100 0 0 0
BAF
34.4
34.4
34.50 34.55 34 3,026,000 0 0 0
BAL
8.0
8.0
7.96 7.96 7.96 100 0 0 0
BAX
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BBC
85.7
85.7
85.70 85.70 85.70 0 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 600 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
13.36 13.64 12.80 3,000 0 0 0
BCA
10.1
10.1
10.40 10.40 10.10 5,800 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 8.60 8.40 196,800 0 0 0
BCE
10.8
10.8
10.75 10.94 10.75 50,400 0 0 0
BCF
38
38
37.20 38 37.20 200 0 0 0
BCG
3.6
3.6
3.68 3.68 3.55 4,465,600 0 0 0
BCM
67.9
67.9
68 68.30 67 413,100 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
38.5
38.5
38.50 38.50 38.50 200 0 0 0
BDT
8.4
8.4
8.40 8.50 8.40 25,100 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 200 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
44
45 45.45 44 1,095,800 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 1,500 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
9.5
9.5
9.50 9.50 9.50 0 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 3,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BIC
29.2
29.2
30.30 30.30 29.12 404,500 0 0 0
BID
42.3
42.3
41.69 44.01 41.39 14,870,300 0 0 0
BIG
5.1
5.1
5.10 5.20 5 51,500 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BKC
28
28
26.80 28.30 26.80 60,000 0 0 0
BKG
3
3
3 3.01 2.97 91,600 0 0 0
BLI
9.3
9.3
9 9.30 9 3,200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.6
27.6
31.20 31.20 27.50 500 0 0 0
BMC
17.1
17.1
17.10 17.15 17 41,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 500 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.2
19.2
19.30 19.47 18.99 440,700 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
15.4
15.4
15.30 15.40 15.10 1,400 0 0 0
BMP
135.6
135.6
133.71 136.70 132.85 190,700 0 0 0
BMS
14.5
14.5
14.80 14.80 14.20 464,600 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.3
7.3
7.20 7.40 7.10 94,100 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
13.8
13.8
13.80 13.80 13.80 500 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 300 0 0 0
BRC
13.1
13.1
13.20 13.25 12.30 3,200 0 0 0
BRR
18.3
18.3
17.10 18.30 17.10 800 0 0 0
BRS
28.4
28.4
28.30 28.40 28.30 700 0 0 0
BSA
22.8
22.8
22.39 22.77 22.39 300 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
13.50 15.80 13.50 2,700 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
52.1
52.1
52.90 53.90 52.10 1,686,400 0 0 0
BSL
10.4
10.4
10.50 10.50 10.40 400 0 0 0
BSP
9.3
9.3
9.90 9.90 9.20 2,500 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
20.4
20.4
21.31 21.31 20.35 18,944,900 0 0 0
BST
9.5
9.5
9.50 9.50 9.50 100 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 2,200 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
36.6
36.6
34.92 36.99 34.85 29,500 0 0 0
BTN
3
3
2.60 3 2.60 9,500 0 0 0
BTP
10.6
10.6
10.73 10.73 10.59 65,300 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 11,500 0 0 0
BTT
45.6
45.6
45.60 45.60 45.60 0 0 0 0
BTU
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
16
16
16.10 16.30 15.80 5,589,800 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
58.6
58.6
58.87 59.56 57.99 594,100 0 0 0
BVL
18
18
18 18 17.90 5,600 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
BVS
38.3
38.3
39.06 39.35 38.28 692,100 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
47.6
47.6
48 48 47.50 70,200 0 0 0
BWS
33.2
33.2
33.13 33.22 33.03 19,200 0 0 0
BXH
17.1
17.1
15.50 17.09 15.50 500 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
17.35 17.70 17.30 3,300 0 0 0
C47
9.7
9.7
9.85 9.88 9.50 107,800 0 0 0
C4G
9.2
9.2
9.30 9.50 9.10 1,716,500 0 0 0
C69
9.5
9.5
9.10 9.50 8.90 391,800 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.40 7.60 7.40 10,000 0 0 0
CAN
40.4
40.4
40.40 40.40 40.40 100 0 0 0
CAP
38.3
38.3
38 38.30 37.90 13,400 0 0 0
CAT
17.8
17.8
17.98 17.98 17.80 52,700 0 0 0
CBI
15.4
15.4
15.10 15.40 15.10 600 0 0 0
CBS
29.6
29.6
29.06 29.88 29.06 17,500 0 0 0
CC1
29.4
29.4
29.40 29.40 29.40 100 0 0 0
CCA
15.6
15.6
15.60 15.60 15.60 200 0 0 0
CCC
15.7
15.7
16.10 16.10 15.70 11,200 0 0 0
CCI
25
25
25 25 25 100 0 0 0
CCL
7.0
7.0
7.09 7.15 6.95 511,600 0 0 0
CCM
39
39
39 39 39 1,300 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
12.6
12.6
13 13 12.50 7,500 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
23.9
23.9
23.83 24.25 22.42 737,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 500 0 0 0
CDN
32.1
32.1
31.60 32.10 31.60 6,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.80 9.80 9.50 1,300 0 0 0
CDR
7.2
7.2
6.88 7.25 6.78 12,400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.6
24.6
25 25.90 24.60 21,007,800 0 0 0
CET
4.5
4.5
4.50 4.60 4.40 6,000 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CGV
3.3
3.3
3.20 3.30 3.10 2,300 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CHP
32.9
32.9
33.20 33.20 32.80 113,500 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 2,100 0 0 0
CI5
6
6
5.60 6 5.60 2,000 0 0 0
CIA
10
10
9.80 10 9.80 1,800 0 0 0
CID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CIG
10.1
10.1
10.10 10.20 9.88 760,300 0 0 0
CII
22.1
22.1
23.49 23.98 22.12 32,078,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 8,300 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
59.2
59.2
60.38 61.25 58.83 20,100 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 0 0 0 0
CKG
14.3
14.3
14.30 14.60 14.25 139,500 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50.3
50.3
49.90 50.30 49.90 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.40 21.50 21.40 2,800 0 0 0
CLL
31.9
31.9
31.94 31.94 31.76 21,200 0 0 0
CLM
70
70
70 70.50 70 3,000 0 0 0
CLW
47.6
47.6
47.58 47.58 47.58 300 0 0 0
CLX
16.3
16.3
16.40 16.40 16.20 151,600 0 0 0
CMC
8.7
8.7
8.70 8.80 8.70 1,900 0 0 0
CMD
22.9
22.9
23 23 22.50 7,600 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
40.6
40.6
39.70 41.45 39.70 793,300 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
16.8
16.8
16.80 16.80 16.80 100 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
8.50 8.50 8.30 50,500 0 0 0
CMT
13.8
13.8
14 14 13.70 3,200 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 900 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.17 7.17 7.10 257,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.3
34.3
34.33 34.33 34.33 200 0 0 0
CNG
27.4
27.4
27.33 27.37 27.23 104,500 0 0 0
CNN
65
65
65 65 65 100 0 0 0
CNT
9.4
9.4
9.40 9.60 9.40 8,200 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
17.4
17.4
17.30 17.40 17.30 800 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
31.4
31.4
31.40 31.40 31 7,200 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
11.7
11.7
11.85 11.85 11.35 1,355,100 0 0 0
CRE
10.5
10.5
10.30 10.70 10.05 1,821,500 0 0 0
CSC
22.2
22.2
22.40 22.80 22.10 31,400 0 0 0
CSI
29.6
29.6
29.70 29.80 29.30 10,300 0 0 0
CSM
15.4
15.4
14.50 15.40 14.40 2,722,600 0 0 0
CSV
33.6
33.6
33.50 33.90 33.50 671,300 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 100 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 0 0 0 0
CTD
76
76
76.30 77.20 76 462,100 0 0 0
CTF
20.4
20.4
20.39 20.39 20.15 312,200 0 0 0
CTG
50.7
50.7
51.58 52.77 50.39 18,567,600 0 0 0
CTI
24.4
24.4
24.90 25 24.30 928,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.3
18.3
18.50 18.90 18.30 55,700 0 0 0
CTR
86.2
86.2
84.13 86.96 84.13 453,500 0 0 0
CTS
40.6
40.6
40.80 41.70 40.50 2,789,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.9
26.9
27 28.35 26.85 900 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.8
9.8
9.64 9.91 9.64 3,200 0 0 0
D2D
37.9
37.9
36.35 38.30 36.35 180,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
17.50 18 17.50 800 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.7
3.7
3.70 3.75 3.70 327,200 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
7.4
7.4
7.40 7.40 7.40 8,600 0 0 0
DAT
7.7
7.7
7.60 7.73 7.46 3,900 0 0 0
DBC
27.3
27.3
27.55 27.70 27.05 6,621,100 0 0 0
DBD
52.8
52.8
53 53 52.60 94,400 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.4
11.4
11.36 11.64 10.56 54,500 0 0 0
DC1
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12.3
12.3
12.40 12.50 12.15 671,300 0 0 0
DCF
37.9
37.9
43 43 37.90 200 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
21.1
21.1
21.10 21.40 21.05 165,600 0 0 0
DCM
38.7
38.7
39.95 39.95 38.65 3,722,000 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 600 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
10.5
10.5
10.70 10.70 10.50 4,300 0 0 0
DDG
2.8
2.8
2.70 2.80 2.60 550,400 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
6.6
6.6
6.60 6.60 6.50 2,900 0 0 0
DDV
31.4
31.4
31.70 32.30 31.20 863,000 0 0 0
DFC
27.1
27.1
26.80 27.10 26.50 1,200 0 0 0
DFF
1.3
1.3
1.30 1.30 1.10 1,239,500 0 0 0
DGC
98.7
98.7
98.50 100.70 97.10 2,427,100 0 0 0
DGT
5.3
5.3
5.50 5.50 5.20 475,200 0 0 0
DGW
41.6
41.6
42.65 42.80 41.55 2,734,700 0 0 0
DHA
47.8
47.8
48.61 48.71 47.78 36,100 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 58,800 0 0 0
DHC
30.0
30.0
30.55 30.75 30.02 204,800 0 0 0
DHD
30.6
30.6
31.50 32 30.50 3,800 0 0 0
DHG
101.2
101.2
101.20 102.50 101 5,000 0 0 0
DHM
6.5
6.5
6.40 6.53 6.40 3,400 0 0 0
DHN
30
30
30 30 30 1,100 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
78.2
78.2
79.55 79.55 77.27 5,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.50 4.50 4.40 73,800 0 0 0
DIG
21.2
21.2
21.08 22.00 20.99 20,722,600 0 0 0
DIH
15.5
15.5
15.49 15.49 15.49 34,800 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
6.50 6.60 6.30 695,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.07 3.07 2.99 2,306,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.6
61.6
61.75 61.84 61.55 1,000 0 0 0
DMN
7.2
7.2
7.40 7.40 7.20 4,100 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
21
21
21 21 21 0 0 0 0
DNC
54.0
54.0
53.98 53.98 53.98 100 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
8.8
8.8
8.90 8.90 8.80 900 0 0 0
DNH
48.6
48.6
48.60 48.60 48.60 300 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 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
34
34
32.70 34 32.70 11,100 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 0 0 0 0
DP1
36.7
36.7
36.12 36.70 36.12 5,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.3
52.3
52.30 52.40 52 5,800 0 0 0
DPG
43.5
43.5
44.45 45.20 43.50 2,409,100 0 0 0
DPH
56
56
51.10 56 51.10 300 0 0 0
DPM
26.8
26.8
27.10 27.10 26.60 3,369,400 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
36.9
36.9
36.80 37.20 36.65 456,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.80 11.85 11.60 1,800 0 0 0
DRC
17.3
17.3
17.10 17.60 17 762,300 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 4,300 0 0 0
DRH
3.2
3.2
3.18 3.29 3.18 509,400 0 0 0
DRI
12.1
12.1
12 12.10 11.80 583,400 0 0 0
DRL
55.0
55.0
54.71 55.00 54.71 2,600 0 0 0
DS3
6.4
6.4
6.30 6.40 6.30 4,100 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
29.6
29.6
30.30 31.05 29.40 1,846,800 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45
45
45 45 44.60 14,100 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.10 9.30 8.90 117,500 0 0 0
DTA
4.8
4.8
4.70 4.80 4.70 11,100 0 0 0
DTD
20.9
20.9
21.30 21.50 20.70 606,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
3.1
3.1
3.20 3.20 3 111,200 0 0 0
DTK
12.3
12.3
12.70 13 12.30 600 0 0 0
DTL
11.5
11.5
11.45 11.45 11.45 400 0 0 0
DTP
84.4
84.4
80.57 93.82 80.57 400 0 0 0
DTT
19.8
19.8
18.50 19.75 18.50 400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.9
13.9
11.50 13.90 11.50 200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.82 6.82 6.64 594,800 0 0 0
DVN
22.0
22.0
21.79 21.98 21.50 20,500 0 0 0
DVP
73.0
73.0
73.00 73.00 72.90 19,000 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
13.44 14.19 13.44 600 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
22.8
22.8
21.60 22.75 21.40 70,555,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11.10 11.20 10.90 186,500 0 0 0
DXS
12.8
12.8
12.20 12.85 12.10 7,995,300 0 0 0
DXV
4.1
4.1
4.05 4.05 4.05 0 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
11 11.30 11 5,300 0 0 0
ECI
12.6
12.6
12.60 12.60 12.60 600 0 0 0
ECO
28.2
28.2
28.14 28.75 27.76 31,900 0 0 0
EFI
2.6
2.6
2.50 2.60 2.50 900 0 0 0
EIB
28.3
28.3
28.90 28.90 27.95 17,278,600 0 0 0
EIC
23.3
23.3
23.20 23.30 23 5,000 0 0 0
EID
26.9
26.9
26.80 27 26.80 500 0 0 0
EIN
3.4
3.4
3.40 3.40 3.30 2,400 0 0 0
ELC
21.0
21.0
20.90 21.29 20.81 660,800 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
23.70 23.70 23.70 100 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.4
10.4
10.40 10.70 10.35 34,200 0 0 0
EVF
14.2
14.2
14.65 14.75 14.15 15,500,100 0 0 0
EVG
10.3
10.3
10.60 10.80 10.10 3,209,600 0 0 0
EVS
7.8
7.8
7.90 8 7.80 450,800 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
4.11 4.18 4.06 75,800 0 0 0
FCN
17.7
17.7
17.90 18.10 17.65 2,963,800 0 0 0
FCS
9
9
9.90 10 8 1,605,200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
12.7
12.7
12.70 12.70 12.70 4,700 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.7
8.7
8.60 8.68 8.44 236,700 0 0 0
FIT
4.8
4.8
4.84 4.89 4.81 886,100 0 0 0
FMC
37.0
37.0
36.70 37 36.60 45,800 0 0 0
FOC
65.1
65.1
64.80 65.10 64.80 14,000 0 0 0
FOX
67.3
67.3
67.50 69 66.60 163,300 0 0 0
FPT
105
105
101.40 105.10 101.20 19,436,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
131
131
132.40 134.50 130.10 511,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48.3
48.3
48.90 48.90 42 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
38.8
38.8
39.05 39.60 38.35 3,184,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.7
10.7
10.79 11.08 10.51 1,057,000 0 0 0
GAS
64.9
64.9
65.61 65.61 64.67 1,390,500 0 0 0
GCB
18.4
18.4
17.20 18.40 17.10 6,200 0 0 0
GCF
32.4
32.4
32.36 32.36 32.36 100 0 0 0
GDA
17.9
17.9
18.20 18.40 17.80 157,500 0 0 0
GDT
21.0
21.0
20.80 20.95 20.80 30,300 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
15.5
15.5
15.60 15.65 15.45 917,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.2
53.2
54.74 55.33 52.97 9,779,200 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
28.3
28.3
28.38 28.38 27.16 124,600 0 0 0
GIC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GIL
20.8
20.8
21.75 21.75 20.60 1,368,300 0 0 0
GKM
5
5
5 5.40 5 766,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.3
19.3
19.20 19.30 19.20 300 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
66
66
62.20 66 61.80 9,800,200 0 0 0
GMH
8.4
8.4
8.40 8.40 8.40 2,700 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 42,900 0 0 0
GSM
29.4
29.4
29.21 29.49 29.21 6,100 0 0 0
GSP
11.6
11.6
11.60 11.80 11.50 46,500 0 0 0
GTA
9.4
9.4
9.36 9.36 9.36 300 0 0 0
GTD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.7
28.7
28.99 29.18 28.59 2,712,000 0 0 0
GVT
75.2
75.2
75.20 75.20 75.20 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.3
12.3
12 12.30 12 800 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
HAF
23.9
23.9
22.40 23.90 22.40 1,500 0 0 0
HAG
16.7
16.7
17.40 17.50 16.60 32,215,300 0 0 0
HAH
57.9
57.9
57.90 59.50 56.30 2,635,200 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
HAP
6.2
6.2
6.40 6.52 6.20 63,800 0 0 0
HAR
5.4
5.4
5.65 5.70 5.30 1,069,200 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
13.90 14.10 13.85 1,299,300 0 0 0
HBC
8
8
8 8.20 7.80 1,883,800 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.4
5.4
5.78 5.78 5.19 400 0 0 0
HBS
7.9
7.9
7.40 7.90 7.30 270,800 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 26.50 500 0 0 0
HCC
23.4
23.4
23.99 23.99 23.44 4,700 0 0 0
HCD
7.9
7.9
7.42 7.91 7.42 630,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.7
27.7
27.90 28.45 27.60 18,018,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18.3
18.3
18.30 18.30 18.30 100 0 0 0
HD6
13.9
13.9
13.60 14 13.60 9,600 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 3,000 0 0 0
HDA
6.3
6.3
6.10 6.30 6 90,100 0 0 0
HDB
32.5
32.5
32.90 33 32.05 14,028,400 0 0 0
HDC
31.7
31.7
31.56 33.04 30.94 7,906,700 0 0 0
HDG
31.5
31.5
31.80 32.60 31.10 6,980,400 0 0 0
HDM
38
38
37.50 38.40 37.50 25,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.5
24.5
24.50 24.50 24.50 100 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 0 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
285.5
285.5
285.44 286.41 283.41 4,400 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 9.10 9 74,600 0 0 0
HHS
15.7
15.7
16 16.40 15.65 5,849,700 0 0 0
HHV
14.8
14.8
15.10 15.10 14.65 9,937,300 0 0 0
HID
2.9
2.9
2.95 2.96 2.92 34,800 0 0 0
HII
4.6
4.6
4.73 4.73 4.63 9,500 0 0 0
HIO
8.8
8.8
7.70 8.80 7.70 51,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.2
11.2
12.90 12.90 11.20 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
353
353
353 353 353 0 0 0 0
HLC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HLD
18.5
18.5
18.40 18.70 18.20 62,200 0 0 0
HLO
18
18
18 18 18 0 0 0 0
HLS
21
21
21 21 21 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
11.9
11.9
11.70 11.90 11.65 29,900 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
11.9
11.9
12 12 11.60 3,900 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 2,500 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HND
11.8
11.8
11.80 11.90 11.80 11,500 0 0 0
HNF
38
38
38 38 38 100 0 0 0
HNG
6.3
6.3
6.40 6.50 6.20 2,713,000 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 4,000 0 0 0
HNM
8.2
8.2
8.12 8.21 8.02 454,200 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
4.50 4.60 4.50 14,400 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 16.92 1,000 0 0 0
HPG
26.8
26.8
27.25 27.25 26.75 85,992,500 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
29.8
29.8
29.80 29.80 29.80 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.5
78.5
77.30 78.50 77 1,500 0 0 0
HPT
27.2
27.2
27.18 27.27 27.18 1,100 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPX
5.4
5.4
5.49 5.61 5.39 4,036,700 0 0 0
HQC
3.8
3.8
3.80 3.89 3.76 6,383,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.5
30.5
30.40 30.50 30.35 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.3
18.3
18.80 18.80 18.30 5,994,000 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
12.9
12.9
12.55 13.10 12.55 511,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 3,000 0 0 0
HSV
4.8
4.8
4.90 5 4.40 310,500 0 0 0
HT1
17.0
17.0
16.81 17.35 16.51 1,530,100 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4.10 4 13,400 0 0 0
HTG
47.3
47.3
47.50 47.50 47.30 9,900 0 0 0
HTI
22.6
22.6
22.45 22.75 22.40 111,300 0 0 0
HTL
24.1
24.1
24.08 24.13 24.08 1,300 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HTN
11.8
11.8
12.15 12.45 11.80 1,527,800 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
12.85 12.85 12.85 0 0 0 0
HU1
5.6
5.6
5.66 5.66 5.60 600 0 0 0
HU4
13.5
13.5
13.50 13.60 13.40 12,900 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HUB
16.6
16.6
16.65 16.65 16.45 30,700 0 0 0
HUG
31.9
31.9
32.40 32.40 31.90 500 0 0 0
HUT
18
18
18 18.30 17.50 3,657,900 0 0 0
HVA
22.5
22.5
25.60 25.70 22.20 213,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
14.50 14.50 13.50 678,900 0 0 0
HVN
30.9
30.9
31 31 30.60 832,000 0 0 0
HVT
32
32
31.10 32 31.10 42,800 0 0 0
HVX
2.9
2.9
2.92 2.92 2.81 19,400 0 0 0
HWS
14.4
14.4
14.20 14.40 14.10 6,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
54.2
54.2
54.19 54.19 54.19 0 0 0 0
ICF
3.3
3.3
3.40 3.40 3.30 2,400 0 0 0
ICG
13.8
13.8
13.70 13.80 13.50 7,500 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
40.2
40.2
40.19 40.19 39.60 27,000 0 0 0
ICT
13.1
13.1
13.30 13.30 13 16,000 0 0 0
IDC
44.1
44.1
44.10 45.30 44.10 1,607,900 0 0 0
IDI
8.0
8.0
8.10 8.18 8.03 1,439,800 0 0 0
IDJ
7
7
7.50 7.50 6.90 1,642,100 0 0 0
IDP
209
209
209 209 209 0 0 0 0
IDV
27.3
27.3
27.50 27.80 27 13,200 0 0 0
IFS
21.9
21.9
21.80 21.90 21.80 200 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
11.8
11.8
11.18 11.84 11.10 8,423,900 0 0 0
ILA
7.1
7.1
7.20 7.50 7.10 5,500 0 0 0
ILB
27.5
27.5
27.39 27.53 27.39 11,300 0 0 0
ILC
6.6
6.6
6.30 6.70 6.30 10,400 0 0 0
ILS
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.5
52.5
52.60 53.90 52.40 94,000 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
40.1
40.1
38.93 40.07 38.93 1,400 0 0 0
IPA
22.7
22.7
23 23.80 22.70 1,035,700 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
28.9
28.9
28.86 28.86 28.86 100 0 0 0
IST
39.9
39.9
39.95 39.95 39.95 0 0 0 0
ITC
16.0
16.0
15.95 16.30 15.75 343,900 0 0 0
ITD
13.6
13.6
13.50 13.60 13.50 15,300 0 0 0
ITQ
3
3
3 3.20 3 445,700 0 0 0
ITS
4.8
4.8
4.60 4.80 4.60 7,300 0 0 0
IVS
10.5
10.5
10.70 10.80 10.40 842,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.2
5.2
5.19 5.30 5.14 406,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
39.3
39.3
40.40 40.40 39.30 10,372,500 0 0 0
KCB
11.2
11.2
10.90 11.40 10.80 60,700 0 0 0
KDC
53.9
53.9
54 54.10 53.40 290,900 0 0 0
KDH
36
36
35.50 37.60 35.15 10,329,500 0 0 0
KDM
15.6
15.6
14.90 15.60 14.20 10,100 0 0 0
KGM
5.8
5.8
5.90 5.90 5.70 3,500 0 0 0
KHD
10.7
10.7
10.67 10.67 10.67 0 0 0 0
KHG
6.9
6.9
6.86 6.95 6.75 7,148,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.95 12.50 31,800 0 0 0
KHS
22.7
22.7
22.50 22.80 22.50 16,200 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 0 0 0 0
KKC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
KLB
13.6
13.6
13.69 14.25 13.31 602,900 0 0 0
KMR
3.1
3.1
3.11 3.13 3.09 48,100 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.7
38.7
39.10 39.10 38.70 318,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
19.05 19.15 18.75 1,971,800 0 0 0
KSD
5.9
5.9
5.90 5.90 5.90 300 0 0 0
KSF
76.2
76.2
75 76.20 74 25,700 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 2.10 2.10 24,800 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 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
43.2
43.2
43.20 43.20 43.20 0 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
4.50 4.50 4.40 300 0 0 0
L14
40.6
40.6
40 42.60 39.90 535,800 0 0 0
L18
29.4
29.4
29.90 30.20 29.30 73,600 0 0 0
L40
29.5
29.5
26.85 29.54 26.06 416,500 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
19.1
19.1
19 19.95 18.90 42,700 0 0 0
LAI
16.7
16.7
16.80 16.80 16.60 11,100 0 0 0
LAS
18.9
18.9
19 19 18.70 305,700 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
38
38
37.85 39 37.50 7,600 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
11.7
11.7
12.06 12.06 11.64 6,703,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.9
4.9
5 5.10 4.86 4,639,300 0 0 0
LDP
12.7
12.7
13 14 12.60 91,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.9
3.9
3.40 3.90 3.40 7,200 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 300 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.3
4.3
4.34 4.34 4.24 118,000 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
101
101
100 101 99.10 3,300 0 0 0
LHG
31.5
31.5
31.80 31.80 31 197,800 0 0 0
LIC
30.6
30.6
30.50 30.60 30 27,600 0 0 0
LIG
5.1
5.1
5.20 5.40 5.10 1,017,300 0 0 0
LIX
35.8
35.8
36.40 36.40 35 25,900 0 0 0
LKW
34.9
34.9
34 34.90 34 500 0 0 0
LLM
15.3
15.3
15.07 15.95 15.07 500 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
13.65 13.65 13.50 300 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
43.8
43.8
46 46 43.80 4,317,800 0 0 0
LPT
5.9
5.9
5.94 6.03 5.85 6,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
21.7
21.7
21.70 22.70 21.30 66,600 0 0 0
LSS
9.9
9.9
9.96 9.96 9.80 267,600 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
21.3
21.3
21.20 21.30 21.20 400 0 0 0
MA1
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MAC
15.5
15.5
15.50 15.50 15.50 4,000 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
27.4
27.4
28.20 28.25 27.40 39,077,600 0 0 0
MBG
4.1
4.1
4.20 4.20 4.10 225,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
37.0
37.0
38.07 38.70 36.99 8,140,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
MCF
7.6
7.6
7.80 7.80 7.60 34,700 0 0 0
MCH
122
122
119.50 122.10 119.50 474,900 0 0 0
MCM
27.9
27.9
27.96 27.96 27.72 8,700 0 0 0
MCO
8
8
8 8 7.80 9,600 0 0 0
MCP
29.5
29.5
29.25 29.50 29 13,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 4,800 0 0 0
MDF
6
6
5.90 6 5.90 1,600 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 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
6
6 6 6 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.0
40.0
39.88 40.63 39.41 43,000 0 0 0
MGC
15
15
13.40 15.20 12.70 51,500 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 0 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 500 0 0 0
MH3
29.2
29.2
29.20 29.20 29.20 4,000 0 0 0
MHC
14.2
14.2
14.10 14.60 13.50 678,100 0 0 0
MIC
17.2
17.2
17.20 17.20 17.10 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
17.35 17.45 17.15 306,300 0 0 0
MKP
26
26
26 26 26 800 0 0 0
MKV
9.5
9.5
9.30 9.50 9.30 9,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.9
22.9
23.10 23.20 22.90 15,900 0 0 0
MML
38.5
38.5
38.90 39.40 38.30 135,000 0 0 0
MNB
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.3
15.3
15 15.40 15 63,400 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
18.2
18.2
18 18.20 18 1,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.8
14.8
15.13 15.29 14.67 33,097,000 0 0 0
MSH
36.4
36.4
36.60 36.60 36 220,900 0 0 0
MSN
82.2
82.2
81.30 82.80 81.20 8,098,600 0 0 0
MSR
19.5
19.5
19.40 19.90 19.30 1,022,400 0 0 0
MST
6
6
5.90 6.10 5.90 4,452,200 0 0 0
MTA
15.8
15.8
15.80 16 14.40 49,000 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MTP
12
12
12 12 12 5,000 0 0 0
MTS
9
9
9.10 9.10 9 12,100 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
17.60 17.80 17.60 1,400 0 0 0
MVC
13.9
13.9
14.80 14.80 13.80 111,900 0 0 0
MVN
56
56
55.60 56 55 2,600 0 0 0
MWG
75
75
75 76.60 74.60 12,565,000 0 0 0
MZG
13.5
13.5
13.62 13.81 13.33 1,024,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.2
30.2
30.45 32.32 30.05 1,234,800 0 0 0
NAG
14.2
14.2
14.50 14.50 13.80 681,000 0 0 0
NAP
12.4
12.4
13.60 13.60 12.40 800 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
18.15 19.30 18.15 2,500 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
22.20 22.45 21.60 496,100 0 0 0
NBC
9.2
9.2
9.30 9.30 9.20 17,700 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NBT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
NCG
10.7
10.7
11.50 11.50 10.70 12,200 0 0 0
NCS
39
39
38.50 39 38.50 26,000 0 0 0
NCT
98.6
98.6
99.66 99.94 98.37 26,300 0 0 0
ND2
37.5
37.5
37.50 37.50 37.03 300 0 0 0
NDC
122
122
122 122 122 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.5
12.5
12.80 12.90 12.30 535,000 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.8
4.8
4.70 4.80 4.70 700 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
6
6
6 6 6 200 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 52,100 0 0 0
NEM
10.8
10.8
10.80 10.80 10.80 300 0 0 0
NET
72.3
72.3
72.05 72.60 72.05 2,300 0 0 0
NFC
56.2
56.2
58.30 58.40 56.20 8,800 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 21.55 19.99 1,201,500 0 0 0
NHC
19
19
19 19 19 1,100 0 0 0
NHH
12
12
12.20 12.35 11.95 165,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.95 10.95 10.50 2,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
13.73 14.18 13.73 1,000 0 0 0
NKG
15.7
15.7
16 16.10 15.70 7,382,000 0 0 0
NLG
40.2
40.2
39.22 41.23 39.22 5,905,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.2
44.2
44.95 44.95 43 14,700 0 0 0
NNT
62.3
62.3
62.30 62.30 62.30 0 0 0 0
NO1
6.7
6.7
6.75 6.78 6.70 142,400 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
5.8
5.8
5.80 5.80 5.60 1,131,700 0 0 0
NS2
35
35
38.90 41.50 34.20 40,600 0 0 0
NSC
79.8
79.8
79.50 79.80 79.50 4,100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 32,700 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
12.5
12.5
11.94 12.49 11.85 900 0 0 0
NT2
21.6
21.6
21.10 22.26 20.95 3,007,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.5
160.5
162.70 162.70 160 33,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
51.19 51.19 51.09 200 0 0 0
NTL
19.5
19.5
19.60 19.90 19.30 1,546,200 0 0 0
NTP
62
62
61.20 62.40 61.20 146,100 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 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
15.8
15.8
15.90 16.10 15.60 827,800 0 0 0
NVL
16.8
16.8
17 17.45 16.80 17,628,200 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.3
8.3
8.40 8.40 8.29 7,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
3.90 4.40 3.90 80,800 0 0 0
OCB
13.6
13.6
14.05 14.10 13.55 12,162,100 0 0 0
OCH
6.4
6.4
6.30 6.40 6 109,100 0 0 0
ODE
45.5
45.5
45.30 45.50 45.30 17,400 0 0 0
OGC
4.9
4.9
4.70 4.99 4.65 1,575,000 0 0 0
OIL
11.5
11.5
11.70 11.80 11.40 1,717,900 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 3,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.1
23.1
22.50 23.10 22.50 6,200 0 0 0
ORS
14.5
14.5
14.55 14.75 14.10 9,496,700 0 0 0
PAC
27.0
27.0
27.50 27.50 26.90 427,600 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.7
33.7
32.02 33.70 31.88 6,092,800 0 0 0
PAP
27
27
25.70 27 25.70 1,100 0 0 0
PAS
3.6
3.6
3.60 3.70 3.50 144,100 0 0 0
PAT
91.5
91.5
92 92 91.50 4,100 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 10,300 0 0 0
PBP
12.6
12.6
12.36 12.64 12.36 200 0 0 0
PBT
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PC1
23.1
23.1
23.91 24 23.13 3,297,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
23.2
23.2
23.11 23.38 22.84 48,200 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
19.2
19.2
19 19.30 19 149,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
11 11 10.80 8,900 0 0 0
PDB
18.4
18.4
18 18.40 17.90 5,100 0 0 0
PDC
5.5
5.5
5.10 5.50 5.10 3,100 0 0 0
PDN
94
94
94 94.10 94 1,200 0 0 0
PDR
24.6
24.6
24.55 25.80 24.30 41,698,300 0 0 0
PDV
12.9
12.9
13 13.20 12.90 13,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 3.60 9,400 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42
42
42 42 42 100 0 0 0
PET
33.4
33.4
33.80 34.30 32.80 2,243,700 0 0 0
PFL
3.2
3.2
3.20 3.30 3.10 190,200 0 0 0
PGB
12.7
12.7
12.59 12.97 12.59 66,100 0 0 0
PGC
13.8
13.8
13.80 13.85 13.80 23,700 0 0 0
PGD
24.9
24.9
25.10 25.10 24.80 1,600 0 0 0
PGI
20.3
20.3
20.45 20.45 20.30 5,200 0 0 0
PGN
6
6
6 6.10 5.90 768,100 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
20.90 20.90 20.40 17,200 0 0 0
PHC
5.7
5.7
5.90 5.90 5.58 182,100 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
35.7
35.7
35.40 35.89 35.10 127,100 0 0 0
PHR
56
56
55.40 56.60 55.30 541,500 0 0 0
PHS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
PIA
25.4
25.4
25.94 25.94 25.38 800 0 0 0
PIC
16.9
16.9
16.90 16.90 16.70 6,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 22,900 0 0 0
PJC
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 1,300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 200 0 0 0
PLC
26.8
26.8
27 27.10 26.70 308,000 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
5.01 5.16 5.01 70,700 0 0 0
PLX
36.4
36.4
36.35 36.85 36.15 1,392,400 0 0 0
PMB
11
11
11.30 11.40 11 27,500 0 0 0
PMC
99.8
99.8
98.84 99.80 98.84 4,100 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 14.00 500 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 200 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
27.18 27.18 27.18 0 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.9
83.9
85.49 85.49 83.52 1,316,400 0 0 0
PNP
23.7
23.7
23.80 23.80 23.70 200 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.22 15.22 15.22 400 0 0 0
POT
22
22
22 22 22 100 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
16.4
16.4
16.20 16.85 15.85 22,258,500 0 0 0
PPC
10.4
10.4
10.39 10.53 10.29 528,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PPH
26.3
26.3
26.29 26.29 26.19 3,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.1
21.1
19.10 21.10 19.10 200 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.6
14.6
14.80 14.80 14.64 300 0 0 0
PRE
19.9
19.9
20 20 19.90 6,700 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PRT
11.4
11.4
11.01 11.39 11.01 200 0 0 0
PSB
4.6
4.6
4.50 4.70 4.50 42,300 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.8
13.8
13.90 14 13.50 58,300 0 0 0
PSE
11.1
11.1
10.99 11.08 10.99 2,100 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
8.7
8.7
9 9 8.60 445,400 0 0 0
PSL
11.5
11.5
11.60 11.60 11.30 1,000 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.7
16.7
16.53 16.73 16.53 31,100 0 0 0
PSW
9.0
9.0
9.01 9.10 9.01 18,700 0 0 0
PTB
51.1
51.1
50.60 51.60 50.60 61,800 0 0 0
PTC
7.6
7.6
7.63 7.63 7.63 70,700 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
27.7
27.7
27.90 28 27.60 25,800 0 0 0
PTL
3.4
3.4
3.38 3.40 3.31 66,700 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
11.8
11.8
11.80 15.80 11.80 3,400 0 0 0
PTS
9.5
9.5
9.10 9.50 9.10 1,600 0 0 0
PTT
11.3
11.3
10.40 11.30 10.40 200 0 0 0
PTV
3.9
3.9
4 4 3.90 4,000 0 0 0
PV2
3
3
3.10 3.10 2.90 422,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28
28
28.30 28.50 28 40,700 0 0 0
PVC
11.4
11.4
11.60 11.70 11.40 1,517,600 0 0 0
PVD
20.9
20.9
21.03 21.32 20.73 6,101,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.70 6.90 6.70 29,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
62.1
62.1
62.86 62.86 62.10 16,300 0 0 0
PVM
17.1
17.1
16.40 17.10 16.20 6,200 0 0 0
PVO
6.4
6.4
6.40 6.40 6.31 21,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
31.50 32.52 31.31 5,185,500 0 0 0
PVT
17.9
17.9
18 18.25 17.90 2,902,600 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
3.60 3.70 3.60 4,100 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
17.5
17.5
17.50 17.70 17.20 378,000 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
18.3
18.3
20.90 20.90 18.30 1,400 0 0 0
QCG
13.9
13.9
14.10 14.35 13.80 764,400 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
5.9
5.9
6 6 5.90 14,800 0 0 0
QNP
31.4
31.4
30.50 31.40 30.50 3,500 0 0 0
QNS
47.2
47.2
47.30 47.40 47.20 72,000 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
25.3
25.3
25.70 25.70 25.30 10,100 0 0 0
QST
28.3
28.3
27.50 28.30 27.50 500 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.3
13.3
13.40 13.40 13.30 294,400 0 0 0
RAL
93.9
93.9
94.29 94.78 93.51 10,000 0 0 0
RAT
15
15
15 15 15 100 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RCC
19.9
19.9
20.20 20.20 19.90 3,500 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 12.10 6,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66
66
65.80 66.60 65 1,051,700 0 0 0
RIC
7.9
7.9
7.70 8.30 7.70 76,300 0 0 0
RTB
29.5
29.5
29.30 29.50 29.30 2,200 0 0 0
RYG
12.5
12.5
12.30 12.55 12.25 127,600 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
36
36 36 36 200 0 0 0
S55
64
64
64 64 64 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 4,600 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 300 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.8
8.8
8.90 8.90 8.70 241,100 0 0 0
SAB
46
46
46.10 46.30 45.85 1,209,900 0 0 0
SAC
13.6
13.6
13.60 13.60 13.50 4,000 0 0 0
SAF
52
52
52.50 52.50 51 7,200 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.8
8.8
8.90 9.08 8.77 1,226,900 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.4
37.4
37.07 37.36 37.07 14,400 0 0 0
SAV
15.7
15.7
15.65 15.70 15.65 2,100 0 0 0
SB1
6.5
6.5
6.50 6.60 6.40 11,800 0 0 0
SBA
29.3
29.3
29.10 29.50 29.10 36,800 0 0 0
SBB
16.3
16.3
15.70 16.80 15.70 2,400 0 0 0
SBD
9.5
9.5
8.30 9.50 8.30 210,400 0 0 0
SBG
12.7
12.7
12.80 12.85 12.65 142,400 0 0 0
SBH
40.7
40.7
39.75 40.73 39.75 200 0 0 0
SBL
5.4
5.4
5.30 5.40 5.30 1,300 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
6.50 6.60 6.40 1,627,000 0 0 0
SBT
24.6
24.6
24.60 24.70 24.40 1,359,400 0 0 0
SBV
8.5
8.5
8.45 8.49 8.10 2,700 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
63.9
63.9
63.60 64 62.50 29,100 0 0 0
SCI
8.7
8.7
8.70 8.80 8.50 8,900 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.70 24,500 0 0 0
SCL
18.7
18.7
18.67 18.76 18.59 5,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.0
9.0
9 9.20 8.90 7,080,800 0 0 0
SCS
61.8
61.8
61.73 61.92 61.54 338,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SD3
6.3
6.3
6.40 6.40 6.30 1,200 0 0 0
SD5
9.5
9.5
9.60 9.60 9.40 10,100 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
12.3
12.3
12.10 12.40 12.10 17,300 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
8
8
8 8 8 2,000 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 1,200 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
30.87 30.87 29.36 1,100 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
43.5
43.5
43.75 44.14 43.55 13,000 0 0 0
SEB
49
49
49 49 49 800 0 0 0
SED
28.4
28.4
26.80 28.90 26.80 1,600 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
18.5
18.5
18.51 18.51 18.47 1,300 0 0 0
SFG
10.6
10.6
10.10 10.75 10.10 18,900 0 0 0
SFI
26.6
26.6
26 26.60 26 200 0 0 0
SFN
20
20
20 20 20 100 0 0 0
SGB
14.3
14.3
14.30 14.50 14.20 221,600 0 0 0
SGC
99.1
99.1
99.08 99.08 99.08 4,000 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 0 0 0 0
SGN
63.8
63.8
64.21 64.21 63.54 12,000 0 0 0
SGP
28.5
28.5
28.60 29.20 28.20 187,600 0 0 0
SGR
31
31
29.95 31.40 29.25 371,800 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.1
18.1
18.75 18.75 18.10 18,400 0 0 0
SHA
4.1
4.1
4.08 4.08 3.95 4,800 0 0 0
SHB
17.7
17.7
17.80 18.10 17.55 103,800,500 0 0 0
SHC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SHE
7
7
7.10 7.10 7 3,000 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.3
14.3
13.95 14.25 13.95 242,700 0 0 0
SHN
6
6
6.50 6.50 5.90 41,300 0 0 0
SHP
35.2
35.2
35.21 35.26 35.21 10,000 0 0 0
SHS
26.4
26.4
26.30 27.50 26.30 39,019,500 0 0 0
SID
18.3
18.3
18.40 18.40 18 16,300 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
14.1
14.1
14.50 14.80 13.50 13,200 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 13.64 100,100 0 0 0
SJE
23.3
23.3
22.90 23.30 22.90 40,700 0 0 0
SJG
18.5
18.5
18.95 18.95 18.47 600 0 0 0
SJM
5.5
5.5
5.60 5.60 5.50 5,900 0 0 0
SJS
65.8
65.8
66.80 66.80 64.50 88,800 0 0 0
SKG
11.1
11.1
11.10 11.40 10.95 215,300 0 0 0
SKH
25
25
25 25 25 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.3
28.3
28.30 28.30 28.20 800 0 0 0
SLS
174.2
174.2
173.90 174.17 172.97 6,600 0 0 0
SMA
9.1
9.1
9.11 9.11 9.11 0 0 0 0
SMB
37.7
37.7
37.62 37.76 37.43 1,600 0 0 0
SMC
12.9
12.9
12.40 12.90 12.40 521,100 0 0 0
SMN
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SMT
12.9
12.9
14.20 14.30 11.70 13,500 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 35.70 0 0 0 0
SP2
22
22
22 22 22 3,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 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
11.4
11.4
11.40 11.40 11 300 0 0 0
SPV
17.3
17.3
20.50 21 17.10 2,700 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
2
2.10 2.10 2 53,300 0 0 0
SRC
31.6
31.6
31 31.55 31 8,300 0 0 0
SRF
8.5
8.5
8.30 8.50 8.30 800 0 0 0
SSB
21.4
21.4
21.80 21.85 21.10 3,034,400 0 0 0
SSC
34.8
34.8
34.80 34.80 34.80 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
9.20 9.20 8.90 5,100 0 0 0
SSH
98
98
91 99 91 4,500 0 0 0
SSI
39.2
39.2
39.44 40.18 39.10 59,655,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.7
6.7
6.68 6.75 6.62 212,300 0 0 0
STB
55.6
55.6
55.30 56.40 54.10 15,918,500 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
STG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
STH
21
21
20 21.50 19.80 156,100 0 0 0
STK
18.0
18.0
17.59 18.28 17.52 116,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
8.70 9 8.70 700 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
18.4
18.4
18.93 18.93 17.96 3,900 0 0 0
SVD
4.0
4.0
4.01 4.10 4.01 35,400 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
55.1
55.1
55 55.10 54 1,500 0 0 0
SVN
4
4
4 4.10 3.90 257,500 0 0 0
SVT
12.2
12.2
12.20 12.24 12.11 118,600 0 0 0
SWC
33.9
33.9
33.54 33.99 33.54 34,600 0 0 0
SZB
36.9
36.9
36.90 36.90 36.90 400 0 0 0
SZC
34.5
34.5
34.21 34.84 34.16 1,099,600 0 0 0
SZE
11.0
11.0
11.00 11.09 11.00 8,600 0 0 0
SZG
40.3
40.3
40.30 40.30 40.30 0 0 0 0
SZL
45.1
45.1
45.52 45.67 45.06 23,300 0 0 0
TA6
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TA9
12.7
12.7
13.06 13.42 12.61 25,200 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
39.5
39.5
40.30 40.30 39.30 501,800 0 0 0
TAN
38.4
38.4
38.40 38.40 38.40 1,700 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
37.70 37.75 37.65 2,300 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
6.9
6.9
6.86 6.86 6.86 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
37.9
37.9
38.48 39.65 37.90 25,051,600 0 0 0
TCD
2.6
2.6
2.62 2.67 2.62 405,800 0 0 0
TCH
20.2
20.2
20.38 21.19 20 10,101,200 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
35.20 35.20 34.80 17,600 0 0 0
TCM
30.1
30.1
30.15 30.20 29.75 2,131,800 0 0 0
TCO
12.1
12.1
12.15 12.30 11.50 530,500 0 0 0
TCR
3.0
3.0
2.96 2.96 2.95 400 0 0 0
TCT
20.7
20.7
20.78 20.78 20.68 1,600 0 0 0
TCW
31.5
31.5
31.50 31.60 31.50 5,000 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
12.7
12.7
13.10 13.10 12.60 1,037,500 0 0 0
TDF
9.6
9.6
11.20 11.20 9.60 1,200 0 0 0
TDG
3.4
3.4
3.50 3.50 3.44 50,700 0 0 0
TDH
4.7
4.7
4.68 4.79 4.67 298,300 0 0 0
TDM
59
59
58.30 59 58.30 500 0 0 0
TDP
34.5
34.5
33.20 34.50 33 182,100 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 5,800 0 0 0
TDT
7.0
7.0
6.53 7.00 6.44 141,500 0 0 0
TDW
56.8
56.8
56.78 56.78 56.78 100 0 0 0
TED
57
57
52 57 52 1,900 0 0 0
TEG
6.3
6.3
6.25 6.68 6.15 723,800 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
63.0
63.0
62.57 64.03 62.57 6,400 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
26.2
26.2
26.30 26.40 26 14,700 0 0 0
THG
53.4
53.4
53.10 53.80 52.80 47,200 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
8.30 8.40 8.20 22,600 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
24.9
24.9
25 26.60 24 80,600 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 700 0 0 0
TIG
9.8
9.8
9.90 10.20 9.80 2,270,200 0 0 0
TIN
50
50
50 50 50 100 0 0 0
TIP
19.4
19.4
19.70 19.75 19.20 100,000 0 0 0
TIS
5.3
5.3
5.40 5.40 5.30 5,400 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
13.0
13.0
12.98 12.98 12.70 400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
7.7
7.7
7.80 7.85 7.71 296,900 0 0 0
TLG
53
53
53.30 53.60 52.80 160,700 0 0 0
TLH
5.6
5.6
5.77 5.78 5.57 423,400 0 0 0
TLI
4.1
4.1
4 4.20 4 400 0 0 0
TLP
7.5
7.5
7.14 7.53 6.95 4,300 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
TMB
62
62
62.90 62.90 61.80 6,100 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
64 64 61.70 1,700 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 1,000 0 0 0
TMT
12.0
12.0
12.05 12.10 11.75 11,800 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 0 0 0 0
TN1
14.1
14.1
14.40 14.60 13.60 67,200 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
28.1
28.1
27.85 28.10 27.85 2,000 0 0 0
TNG
18.8
18.8
19.00 19.19 18.81 1,086,500 0 0 0
TNH
14.0
14.0
14.04 14.26 13.91 442,700 0 0 0
TNI
3.4
3.4
3.44 3.45 3.28 376,400 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
8.5
8.5
8.12 8.50 8.12 451,200 0 0 0
TNV
10.5
10.5
11.30 11.30 10.50 1,000 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
134
134
135 138.50 134 40,200 0 0 0
TOT
16.4
16.4
16.70 16.70 15 14,000 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
19.2
19.2
20.29 20.62 19.10 54,262,500 0 0 0
TPC
10.4
10.4
10.70 11 10.35 10,500 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 100 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TRA
67.2
67.2
67.90 68 67.20 700 0 0 0
TRC
69.8
69.8
70 71 68.60 224,200 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.40 12.50 12.40 10,700 0 0 0
TSB
39.3
39.3
39.50 39.50 36 1,300 0 0 0
TSC
3.2
3.2
3.23 3.26 3.18 239,700 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
30.8
30.8
25.50 30.80 25.50 500 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
5.1
5.1
5.05 5.14 5.05 900 0 0 0
TTA
12.8
12.8
12 12.80 11.90 3,047,300 0 0 0
TTC
6.1
6.1
5.90 6.10 5.90 6,700 0 0 0
TTD
76.4
76.4
86.90 86.90 76.40 200 0 0 0
TTE
42.6
42.6
42.60 42.60 42.60 0 0 0 0
TTF
3.1
3.1
3.17 3.18 3.08 755,800 0 0 0
TTG
11.2
11.2
11.20 11.20 11.20 800 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 1,098,100 0 0 0
TTL
9
9
8 9 8 13,300 0 0 0
TTN
17
17
16.70 17.10 16.70 157,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.8
31.8
31.85 31.85 31.85 0 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TV1
24.2
24.2
24.10 24.20 23.80 44,700 0 0 0
TV2
35.9
35.9
36.20 36.20 35.60 281,400 0 0 0
TV3
16.6
16.6
16.60 16.60 16.40 12,400 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 5,100 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
9.2
9.2
9.09 9.15 8.75 1,035,700 0 0 0
TVC
10.7
10.7
9.80 10.70 9.80 2,210,500 0 0 0
TVD
10.4
10.4
10.40 10.50 10.30 30,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
8.30 8.30 8 239,300 0 0 0
TVS
20.0
20.0
20.08 20.50 19.85 947,900 0 0 0
TVT
15.6
15.6
15.80 15.80 15.60 400 0 0 0
TW3
26.5
26.5
26.51 26.51 26.51 100 0 0 0
TXM
4.7
4.7
4.70 4.70 4.60 8,700 0 0 0
TYA
17.5
17.5
17.50 17.95 17.20 5,900 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 7.22 11,200 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
47.5
47.5
47.50 47.50 47.15 1,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.8
10.8
10 10.80 9.90 13,900 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 8.71 8.71 0 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 2,500 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
6.7
6.7
6.70 6.80 6.70 1,000 0 0 0
VAB
12.9
12.9
13 13.15 12.85 1,232,200 0 0 0
VAF
18.1
18.1
18.80 18.80 18.05 6,400 0 0 0
VAV
39
39
39.20 39.20 39 800 0 0 0
VBB
11.6
11.6
11.81 12.00 11.42 204,800 0 0 0
VBC
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VC1
11.1
11.1
11.10 11.10 11.10 1,100 0 0 0
VC2
9.1
9.1
9.30 9.30 9 531,700 0 0 0
VC3
28.4
28.4
28.10 28.40 28 851,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35
35
35 35 34.50 800 0 0 0
VC7
12.4
12.4
12.70 12.90 12.30 696,100 0 0 0
VC9
4
4
4.10 4.20 4 2,300 0 0 0
VCA
9.8
9.8
9.74 9.80 9.60 9,600 0 0 0
VCB
68.6
68.6
64.53 68.60 64.53 31,048,100 0 0 0
VCC
10
10
9.80 10.20 9.80 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
275.7
275.7
273.46 283.07 273.46 500 0 0 0
VCG
25.4
25.4
25.70 25.75 25.30 7,733,700 0 0 0
VCI
44.7
44.7
45.15 45.80 44.70 10,697,600 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 300 0 0 0
VCP
26.0
26.0
26.30 26.59 26.00 52,500 0 0 0
VCR
44.4
44.4
44.40 44.40 44.40 100 0 0 0
VCS
49
49
49.10 49.50 49 95,600 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 42.50 200 0 0 0
VCX
7.9
7.9
7.90 7.90 7.90 800 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
9.9
9.9
9.90 9.90 9.90 900 0 0 0
VDL
11.1
11.1
11.15 11.15 11.15 400 0 0 0
VDN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VDP
39.5
39.5
39.40 40.70 39.40 20,700 0 0 0
VDS
23.8
23.8
25 25 23.80 6,591,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.5
3.5
3.80 3.80 3.50 48,100 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
4.7
4.7
4.70 4.70 4.70 3,400 0 0 0
VEA
34.8
34.8
34.54 34.90 34.46 806,900 0 0 0
VEC
10.8
10.8
11.90 11.90 10.80 3,200 0 0 0
VEF
139.5
139.5
133.85 146.08 133.77 10,700 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 17.50 100 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
58.60 59 58.40 25,000 0 0 0
VFR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
VGC
58.8
58.8
58.60 59.84 58.12 1,661,900 0 0 0
VGG
46
46
45.60 46.40 42 1,400 0 0 0
VGI
74.3
74.3
73.16 74.55 73.16 324,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.5
28.5
28.20 28.50 28 12,800 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 100 0 0 0
VGS
29.7
29.7
30.70 30.70 29.50 1,385,100 0 0 0
VGT
12.2
12.2
12.30 12.40 12.20 645,800 0 0 0
VGV
31.7
31.7
31.67 31.67 31.67 0 0 0 0
VHC
54.3
54.3
55.18 55.57 54.31 1,085,200 0 0 0
VHD
5.6
5.6
5.10 6.20 5.10 6,900 0 0 0
VHE
4.8
4.8
4.70 4.90 4.70 225,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.5
2.5
2.50 2.50 2.40 518,300 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 0 0 0 0
VHM
104.6
104.6
105.30 106.90 102.10 3,023,700 0 0 0
VIB
22.4
22.4
22.75 23.30 22.35 21,032,900 0 0 0
VIC
132
132
133.20 135.60 132 2,351,500 0 0 0
VID
5.1
5.1
5.01 5.06 5.01 8,300 0 0 0
VIE
7.2
7.2
7.50 7.50 7.20 1,500 0 0 0
VIF
16.9
16.9
16.90 16.90 16.90 2,700 0 0 0
VIG
7.3
7.3
7.50 7.60 7.20 536,100 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
10.8
10.8
10.50 10.80 10.50 800 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 200 0 0 0
VIP
13.2
13.2
13.40 13.40 13.15 124,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.7
18.7
18.80 18.80 17.90 600 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
36.9
36.9
36.05 37.25 35.50 61,173,100 0 0 0
VJC
144.1
144.1
144.50 145.10 141.80 2,022,600 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VLB
45.5
45.5
45.50 46 45.50 25,500 0 0 0
VLC
15.4
15.4
15.60 15.70 15.20 62,100 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 25,800 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 6.09 300 0 0 0
VMD
16.9
16.9
16.65 16.90 16.65 600 0 0 0
VMG
4.4
4.4
4.40 4.70 4.40 7,900 0 0 0
VMK
30.1
30.1
30.09 30.09 30.09 0 0 0 0
VMS
33.1
33.1
33 33.10 33 7,200 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
20.9
20.9
20.90 20.90 20.90 100 0 0 0
VNB
17.5
17.5
17.60 17.60 17.30 18,200 0 0 0
VNC
31.9
31.9
30.91 31.89 30.91 3,500 0 0 0
VND
23.8
23.8
23.50 24.45 23.25 55,857,600 0 0 0
VNE
6.3
6.3
6.25 6.31 6.16 227,800 0 0 0
VNF
15
15
15 15.10 14.90 4,200 0 0 0
VNG
7.7
7.7
7.73 7.73 7.37 4,900 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
9.1
9.1
9.10 9.10 9.10 4,800 0 0 0
VNL
21.6
21.6
21.33 21.62 21.33 40,300 0 0 0
VNM
58.1
58.1
57.35 58.79 57.16 4,849,200 0 0 0
VNP
12.1
12.1
11.60 12.10 11.50 2,300 0 0 0
VNR
21.4
21.4
21.40 21.60 21 72,500 0 0 0
VNS
9.7
9.7
9.69 9.75 9.69 3,600 0 0 0
VNT
39.6
39.6
44 48.40 39.60 700 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
399
399
396 399 396 1,600 0 0 0
VOC
13.8
13.8
13.70 13.90 13.70 4,800 0 0 0
VOS
14.2
14.2
14.06 14.38 13.87 2,250,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
33.3
33.3
34.50 34.70 32.50 57,247,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.45 25.70 25.45 17,900 0 0 0
VPG
8.8
8.8
8.88 8.95 8.80 227,300 0 0 0
VPH
5.7
5.7
5.68 5.68 5.62 112,600 0 0 0
VPI
55.5
55.5
55.20 56.20 54.80 2,383,300 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.6
10.6
10.50 10.60 10 29,600 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
15
15.50 15.90 14.60 29,700 0 0 0
VRE
30.6
30.6
31.25 31.30 30.55 4,508,200 0 0 0
VRG
19.1
19.1
18.90 19.20 18.80 6,100 0 0 0
VSA
21.3
21.3
21.44 21.44 21.25 800 0 0 0
VSC
31.9
31.9
32 32.20 30.15 12,826,600 0 0 0
VSE
8.5
8.5
8.50 8.70 8.40 7,000 0 0 0
VSF
25.9
25.9
26.10 26.10 25.50 17,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.48 45.87 45.48 1,100 0 0 0
VSI
21.8
21.8
21.80 21.80 21.80 500 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
16.1
16.1
16.60 16.60 16.10 4,600 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 200 0 0 0
VTB
9.6
9.6
9.64 9.64 9.41 14,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.5
9.5
9.40 9.80 9 373,100 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.9
3.9
3.80 3.90 3.70 3,600 0 0 0
VTK
54.5
54.5
54.40 54.50 53.90 4,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12.10 11.85 465,100 0 0 0
VTP
100.6
100.6
99.77 102.34 99.38 463,100 0 0 0
VTQ
7.9
7.9
7.60 7.90 7.60 700 0 0 0
VTR
17.2
17.2
17.30 17.30 17.10 20,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12
12
12.40 13.20 12 8,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.60 18.80 18.60 3,411,800 0 0 0
VUA
26
26
26 26 25 1,500 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
36.7
36.7
35.80 38.50 35.50 47,500 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
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
328.50 328.50 299.80 900 0 0 0
WSB
57.0
57.0
56.98 56.98 56.98 100 0 0 0
WSS
7
7
7.20 7.40 7 137,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
X20
12.9
12.9
12.92 12.92 12.92 0 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
7
7
6.80 7.10 6.80 79,700 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 2,300 0 0 0
XPH
14.4
14.4
14.80 14.80 13.20 5,800 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
YBM
14.4
14.4
13.75 14.40 13.75 16,100 0 0 0
YEG
14
14
14.20 14.30 13.95 2,559,300 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
276
276
276.86 279.50 275.79 125,657,024 0 0 0
^UPCOM
110
110
109.44 110.42 108.84 26,743,419 0 0 0
^VN30
1,849
1,849
1,861.66 1,877.27 1,843.59 583,203,135 0 0 0
^VNINDEX
1,673
1,673
1,678.54 1,696.60 1,667.63 1,476,068,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |