DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/08/2025

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 28/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.6
34.6
34.56 34.56 34.56 0 0 0 0
AAA
8.2
8.2
8.11 8.18 8.10 1,178,500 0 0 0
AAH
4.1
4.1
4.10 4.20 4.10 723,400 0 0 0
AAM
7.2
7.2
7.29 7.29 7.15 1,700 0 0 0
AAS
23
23
21.50 24.60 20.50 2,089,200 0 0 0
AAT
3.5
3.5
3.45 3.47 3.41 92,300 0 0 0
AAV
5.9
5.9
6.10 6.10 5.90 410,300 0 0 0
ABB
11.5
11.5
11.48 11.57 11.20 5,252,300 0 0 0
ABC
10.4
10.4
10.40 10.50 10.30 16,900 0 0 0
ABI
25.5
25.5
25.75 25.75 25.17 112,500 0 0 0
ABR
12.9
12.9
12.30 12.88 12.26 19,500 0 0 0
ABS
3.8
3.8
3.79 3.79 3.73 95,900 0 0 0
ABT
63
63
62.80 63.10 62.70 6,100 0 0 0
ABW
12.5
12.5
11.60 12.70 11.60 1,328,800 0 0 0
ACB
27.6
27.6
27.80 28.15 27.10 13,927,700 0 0 0
ACC
13.9
13.9
13.85 13.95 13.70 73,700 0 0 0
ACE
40.5
40.5
41.70 41.70 39 5,100 0 0 0
ACL
11.8
11.8
11.40 11.78 11.40 112,200 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
61.8
61.8
61 63.30 61 792,700 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.6
9.6
9.60 9.60 9.59 800 0 0 0
ADS
9.0
9.0
8.86 9.17 8.73 396,700 0 0 0
AFX
9.9
9.9
9.80 9.90 9.80 70,800 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19.5
19.5
19.60 19.70 19.40 556,900 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.5
40.5
39.99 40.66 39.99 1,700 0 0 0
AGR
18
18
17.75 18.15 17.50 1,849,200 0 0 0
AGX
164.9
164.9
150.10 164.90 150.10 2,000 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
44.9
44.9
44.80 44.90 44.50 4,900 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 1,000 0 0 0
ALV
10.1
10.1
9.12 10.06 9.12 329,900 0 0 0
AMC
11.3
11.3
11.27 11.27 11.27 0 0 0 0
AME
9.1
9.1
8.20 9.10 8.20 900 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 300 0 0 0
AMS
8
8
8.10 8.30 7.80 106,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.4
27.4
27 27.80 27 2,900 0 0 0
ANV
27.6
27.6
26.37 28.14 26.32 6,927,000 0 0 0
APF
41.5
41.5
41.50 41.50 41.50 1,500 0 0 0
APG
12.6
12.6
11.70 12.55 11.70 3,580,900 0 0 0
APH
6.8
6.8
6.85 6.90 6.83 179,700 0 0 0
API
9
9
8.90 9.40 8.70 653,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.70 5.80 5.70 7,300 0 0 0
APS
11
11
10.60 11.30 10.40 2,406,100 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.80 16.90 16.70 1,100 0 0 0
ASM
7.5
7.5
7.50 7.57 7.43 901,000 0 0 0
ASP
4.9
4.9
4.90 4.90 4.83 25,700 0 0 0
AST
69.1
69.1
69.66 69.66 68.69 3,800 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
17 17 17 0 0 0 0
AVC
52.6
52.6
52.63 52.63 52.44 4,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
15.30 15.40 15 76,400 0 0 0
BAB
14.6
14.6
14.50 14.90 14.50 10,100 0 0 0
BAF
34.5
34.5
34.05 34.50 33.95 1,956,900 0 0 0
BAL
8.0
8.0
7.96 7.96 7.96 0 0 0 0
BAX
33.6
33.6
33.60 33.60 33.60 0 0 0 0
BBC
85.1
85.1
84.92 85.12 84.92 2,300 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 0 0 0 0
BBT
14.3
14.3
13.92 14.48 13.57 12,400 0 0 0
BCA
10.2
10.2
10.40 10.40 10.20 3,200 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.4
8.4
8.40 8.60 8.30 156,600 0 0 0
BCE
10.7
10.7
10.70 10.85 10.70 86,400 0 0 0
BCF
36.9
36.9
36.92 36.92 36.92 0 0 0 0
BCG
3.6
3.6
3.60 3.64 3.60 5,111,800 0 0 0
BCM
68
68
67.50 68 66.60 595,000 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
38.50 38.50 38 600 0 0 0
BDT
8.5
8.5
8.40 8.50 8.40 6,800 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 100 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
44.30 44.45 43.75 220,500 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
22.6
22.6
24.07 27.64 22.63 2,200 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
10 10 9.80 2,400 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33
33
33 33 32.70 8,000 0 0 0
BHP
6.6
6.6
6.60 6.60 6.60 400 0 0 0
BIC
29.1
29.1
29.29 29.51 29.06 185,500 0 0 0
BID
42.0
42.0
42.58 42.77 41.79 5,841,200 0 0 0
BIG
5.2
5.2
5.10 5.20 5.10 38,800 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
28.1
28.1
27.80 28.50 27.70 21,700 0 0 0
BKG
3.0
3.0
3 3 2.97 55,000 0 0 0
BLI
9.3
9.3
8.90 9.30 8.90 6,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.6
27.6
27.50 27.60 27.40 1,400 0 0 0
BMC
17.1
17.1
17.10 17.10 16.90 34,900 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 2,100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.9
18.9
19.30 19.30 18.90 465,700 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
137.8
137.8
135.64 138.52 135.54 158,900 0 0 0
BMS
15.3
15.3
14.50 15.40 14.50 1,151,100 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 209,700 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 0 0 0 0
BQB
4.5
4.5
4.90 4.90 4.50 700 0 0 0
BRC
13
13
12.70 13 12.70 12,100 0 0 0
BRR
18
18
18 18.30 18 3,000 0 0 0
BRS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
BSA
22.1
22.1
22.00 22.09 22.00 2,500 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
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
52.6
52.6
52.10 53.10 51.60 1,286,200 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
16.8
16.8
16.59 16.90 16.35 8,108,700 0 0 0
BST
10
10
9 10 8.90 3,000 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 0 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 1,100 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
37.4
37.4
36.67 38.87 36.67 32,200 0 0 0
BTN
3.1
3.1
3 3.10 3 28,700 0 0 0
BTP
10.6
10.6
10.54 10.64 10.54 107,900 0 0 0
BTS
5.5
5.5
5.50 5.50 5.30 18,000 0 0 0
BTT
42.5
42.5
43.10 43.10 42.45 3,700 0 0 0
BTU
14.7
14.7
14.70 14.70 14.70 0 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 16.20 15.70 4,097,600 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
59.4
59.4
58.67 59.36 57.69 576,300 0 0 0
BVL
18
18
17.90 18.20 17.80 2,100 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVS
39.0
39.0
38.57 39.06 38.28 541,100 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
47.3
47.3
48.10 48.35 47.20 78,100 0 0 0
BWS
33.1
33.1
33.13 33.13 33.13 100 0 0 0
BXH
17.1
17.1
17.09 17.09 17.09 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
8.9
8.9
8.68 8.90 8.68 1,500 0 0 0
C47
9.8
9.8
9.50 9.88 9.40 62,400 0 0 0
C4G
9.3
9.3
9.20 9.30 9.10 1,278,400 0 0 0
C69
9.5
9.5
9.30 9.50 9.10 378,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 5,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.50 7.50 7.40 1,800 0 0 0
CAN
40.4
40.4
40.40 40.40 40.40 0 0 0 0
CAP
38.3
38.3
38.40 38.60 38.10 20,800 0 0 0
CAT
13.6
13.6
14.30 14.30 13.15 27,800 0 0 0
CBI
15.9
15.9
14.60 15.90 14.60 5,500 0 0 0
CBS
29.7
29.7
29.97 30.15 29.61 5,900 0 0 0
CC1
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CCA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCC
15.4
15.4
15.48 15.48 15.43 200 0 0 0
CCI
26
26
26 26.75 25.80 5,500 0 0 0
CCL
7.0
7.0
7 7.02 6.96 417,400 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 2,700 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
24.1
24.1
23.92 24.08 22.79 924,600 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 0 0 0 0
CDN
32.1
32.1
32.10 32.10 32 4,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CDR
7.1
7.1
7.06 7.06 6.97 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.4
24.4
24.60 24.70 23.90 10,907,600 0 0 0
CET
4.9
4.9
4.50 4.90 4.50 12,100 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
3.30 3.30 3.20 1,200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
CHP
30.5
30.5
30.66 30.66 30.47 31,400 0 0 0
CHS
11.1
11.1
11.11 11.11 11.11 1,300 0 0 0
CI5
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CIA
10
10
10 10 9.90 2,100 0 0 0
CID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CIG
10
10
10.30 10.35 9.87 296,000 0 0 0
CII
22.6
22.6
22.12 23.10 21.83 24,654,400 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 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
59.1
59.1
59.78 60.38 58.23 30,400 0 0 0
CKD
22.7
22.7
22.75 22.75 22.66 1,200 0 0 0
CKG
14.3
14.3
14.60 14.60 14.20 53,600 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50.3
50.3
50.30 50.30 49.30 4,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.40 21.60 21.40 10,100 0 0 0
CLL
32.0
32.0
31.90 32.04 31.81 4,900 0 0 0
CLM
72.4
72.4
72.40 72.40 72.40 100 0 0 0
CLW
47.6
47.6
47.58 47.58 47.58 100 0 0 0
CLX
16.4
16.4
16.20 16.40 16.20 155,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
21.3
21.3
21.44 21.44 21.25 800 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
37.2
37.2
37.50 37.55 36.91 424,800 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16.7
16.7
16.70 16.70 16.70 100 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
8.40 8.40 8.30 55,900 0 0 0
CMT
14
14
14 14.20 13.90 7,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.12 7.19 7.10 237,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.6
34.6
33.07 34.62 33.07 1,000 0 0 0
CNG
27.2
27.2
27.37 27.57 27.18 40,600 0 0 0
CNN
67
67
66.90 67 66.90 1,100 0 0 0
CNT
9.5
9.5
9.50 9.60 9.40 16,700 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
17.6
17.6
17.20 17.60 17.20 1,500 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
31.30 31.50 31 19,500 0 0 0
CQT
8.4
8.4
8.50 8.50 8.40 2,000 0 0 0
CRC
11.6
11.6
11.55 11.65 11.30 570,100 0 0 0
CRE
10.5
10.5
10.50 10.60 10.10 838,400 0 0 0
CSC
21.8
21.8
22.20 22.30 21.60 31,600 0 0 0
CSI
30
30
29.50 30 28.80 21,500 0 0 0
CSM
15.7
15.7
15.50 16 15.25 2,001,700 0 0 0
CSV
33.8
33.8
33.85 34 33.60 400,300 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
17.6
17.6
16.73 17.60 16.67 600 0 0 0
CTD
72.3
72.3
72.19 72.29 71.44 369,300 0 0 0
CTF
20.3
20.3
20.39 20.39 20.15 346,800 0 0 0
CTG
35.4
35.4
35.11 35.53 34.57 8,229,700 0 0 0
CTI
24.5
24.5
24.45 24.60 24.25 553,400 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 18.80 17.90 191,500 0 0 0
CTR
86.1
86.1
86.28 87.16 85.69 174,300 0 0 0
CTS
41.4
41.4
40.60 41.50 40.40 2,515,600 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
27.9
27.9
28 28 26.70 2,000 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.2
10.2
9.91 10.18 9.82 2,300 0 0 0
D2D
37.6
37.6
37.65 38 37.50 43,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.8
3.8
3.72 3.80 3.72 346,000 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DAT
7.7
7.7
7.73 7.73 7.73 100 0 0 0
DBC
27.6
27.6
27.50 27.85 27.25 4,798,100 0 0 0
DBD
53
53
52.50 53 52.50 96,800 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.8
11.8
11.36 11.78 11.36 13,100 0 0 0
DC1
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DC2
7
7
6.40 7 6.40 700 0 0 0
DC4
12.4
12.4
12.35 12.45 12.25 375,000 0 0 0
DCF
34.5
34.5
39.60 39.60 34.50 5,700 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
21.3
21.3
21.90 21.90 20.90 49,500 0 0 0
DCM
39.1
39.1
39.15 39.35 38.75 2,130,900 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10.3
10.3
10.50 10.50 10.30 6,900 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 593,600 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
6.60 6.60 6.60 1,200 0 0 0
DDV
31.2
31.2
31.40 32 30.80 650,700 0 0 0
DFC
26.8
26.8
27 27 26.80 1,600 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 1,317,000 0 0 0
DGC
95.5
95.5
95.91 96.77 94.85 1,577,600 0 0 0
DGT
5.2
5.2
5.30 5.40 5.20 303,700 0 0 0
DGW
42.1
42.1
41.70 42.45 41.60 1,474,900 0 0 0
DHA
47.8
47.8
47.78 47.83 47.06 41,700 0 0 0
DHB
8.9
8.9
8.80 8.90 8.80 9,100 0 0 0
DHC
30.1
30.1
30.11 30.21 29.92 163,800 0 0 0
DHD
30.5
30.5
31.50 31.50 30.50 1,500 0 0 0
DHG
101.3
101.3
101.90 101.90 101.20 7,200 0 0 0
DHM
6.5
6.5
6.48 6.51 6.36 30,100 0 0 0
DHN
29
29
29 29 29 900 0 0 0
DHP
11.2
11.2
11.21 11.21 11.21 600 0 0 0
DHT
78.2
78.2
79.55 81.82 77.45 7,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.50 700 0 0 0
DIG
21.2
21.2
21.17 21.26 20.71 13,406,900 0 0 0
DIH
15.3
15.3
15.49 15.49 14.76 107,800 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
6.40 6.50 6.30 208,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3
3
3.01 3.04 2.96 2,510,000 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
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
61.8
61.8
61.55 61.84 61.55 1,000 0 0 0
DMN
7.6
7.6
7.20 7.60 7.20 900 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 0 0 0 0
DND
10
10
10 10 10 2,300 0 0 0
DNE
9
9
10.10 10.10 8.80 1,500 0 0 0
DNH
47.3
47.3
47.26 47.26 47.26 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 0 0 0 0
DNP
19.5
19.5
19.20 19.50 19.20 700 0 0 0
DNT
28.5
28.5
28.51 28.51 28.51 0 0 0 0
DNW
35
35
34 35 33.90 27,400 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
DP1
36.8
36.8
37.67 37.67 36.80 3,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.4
52.4
52.50 52.50 52 11,000 0 0 0
DPG
43.4
43.4
43.50 44 43.15 1,403,400 0 0 0
DPH
56
56
56 56 56 400 0 0 0
DPM
26.7
26.7
26.85 27 26.65 2,034,200 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
37.4
37.4
37.20 37.50 37.10 343,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.55 11.80 11.50 11,500 0 0 0
DRC
17.2
17.2
17.30 17.40 17.05 368,600 0 0 0
DRG
8.7
8.7
8.81 8.81 8.71 1,300 0 0 0
DRH
3.2
3.2
3.26 3.26 3.18 335,300 0 0 0
DRI
12.1
12.1
12 12.30 12 356,200 0 0 0
DRL
53.6
53.6
53.59 53.68 53.59 4,300 0 0 0
DS3
6.2
6.2
6.30 6.30 6.20 2,400 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
28.4
28.4
26.54 28.38 26.41 2,849,500 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
42.7
42.7
42.72 42.72 42.34 6,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.20 9.50 9.10 11,800 0 0 0
DTA
4.8
4.8
4.69 4.81 4.66 20,000 0 0 0
DTD
20.6
20.6
20.40 21.20 20.40 565,800 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
3
3.10 3.10 2.90 25,900 0 0 0
DTK
12.3
12.3
12 12.30 12 500 0 0 0
DTL
11.3
11.3
11.30 11.30 11.25 1,200 0 0 0
DTP
84.8
84.8
84.82 84.82 84.82 0 0 0 0
DTT
19.8
19.8
19.75 19.75 19.75 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.1
13.1
13.13 13.13 13.13 100 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 6.91 6.73 376,000 0 0 0
DVN
21.9
21.9
21.98 22.17 21.70 40,500 0 0 0
DVP
72.9
72.9
73.00 73.00 72.80 26,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.7
14.7
14.67 14.67 14.67 100 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
22.9
22.9
23 23.10 22.50 16,314,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.80 127,000 0 0 0
DXS
12.8
12.8
12.80 12.90 12.50 2,991,100 0 0 0
DXV
3.9
3.9
3.90 3.90 3.90 1,900 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
12
12
12 12 12 100 0 0 0
ECI
11.5
11.5
12.60 12.60 11.50 400 0 0 0
ECO
26.0
26.0
28.14 28.14 25.71 44,800 0 0 0
EFI
2.3
2.3
2.40 2.40 2.30 2,200 0 0 0
EIB
29.3
29.3
28.10 29.25 27.85 14,800,600 0 0 0
EIC
23.3
23.3
23.60 23.60 23.30 3,400 0 0 0
EID
26.9
26.9
26.80 26.90 26.80 900 0 0 0
EIN
3.4
3.4
3.40 3.40 3.30 2,700 0 0 0
ELC
21
21
21.05 21.10 20.67 206,500 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
22.70 23.90 22.70 300 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.8
10.8
10.35 10.75 10.35 15,800 0 0 0
EVF
14.1
14.1
14.15 14.25 13.95 9,442,900 0 0 0
EVG
10.6
10.6
10.40 10.70 10.20 2,630,400 0 0 0
EVS
8.5
8.5
7.90 8.50 7.90 1,715,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.16 4.02 50,800 0 0 0
FCN
17.6
17.6
17.36 17.70 17.22 3,085,300 0 0 0
FCS
9.2
9.2
9.20 9.20 9.20 1,100 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
36
36
36 36 36 800 0 0 0
FIC
12.7
12.7
12.70 12.70 12.70 500 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.7
8.7
8.68 8.68 8.46 171,600 0 0 0
FIT
4.8
4.8
4.86 4.86 4.75 884,900 0 0 0
FMC
37.2
37.2
36.95 37.40 36.80 37,800 0 0 0
FOC
65
65
65.10 65.60 65 8,700 0 0 0
FOX
67.1
67.1
67.50 68 65 128,800 0 0 0
FPT
103.4
103.4
104.02 104.02 101.74 6,280,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
132.1
132.1
132.40 133.50 130.60 332,400 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 100 0 0 0
FT1
43.2
43.2
43.21 43.21 43.21 200 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
39.3
39.3
38.80 39.35 38.75 2,709,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.7
10.7
10.70 10.79 10.51 760,700 0 0 0
GAS
64.9
64.9
65.50 65.50 64.70 768,200 0 0 0
GCB
14.8
14.8
17.20 18.80 14.80 135,100 0 0 0
GCF
32
32
30.09 32 30.09 1,700 0 0 0
GDA
17.8
17.8
17.80 17.90 17.50 114,000 0 0 0
GDT
20.0
20.0
19.99 20.37 19.99 95,500 0 0 0
GDW
35.2
35.2
35.17 35.17 35.17 0 0 0 0
GEG
15.8
15.8
15.50 15.85 15.50 747,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.9
54.9
54.15 56.02 53.66 11,452,900 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
28.2
28.2
27.63 28.38 27.63 6,000 0 0 0
GIC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GIL
20.5
20.5
20.80 20.80 20 1,236,500 0 0 0
GKM
4.9
4.9
5 5.10 4.70 573,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19
19
18.50 19.40 18.50 800 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
68.9
68.9
66.90 70 66.20 6,044,200 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 400 0 0 0
GMX
16.2
16.2
16.17 16.17 16.17 2,300 0 0 0
GND
26.7
26.7
26.74 26.74 26.74 0 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 147,900 0 0 0
GSM
29.4
29.4
29.40 29.49 29.31 5,200 0 0 0
GSP
11.7
11.7
11.60 11.75 11.55 11,700 0 0 0
GTA
9.9
9.9
9.30 9.88 9.30 2,700 0 0 0
GTD
19.2
19.2
19.20 19.20 19.20 900 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
28.8
28.8
29.04 29.04 28.64 2,640,700 0 0 0
GVT
65.1
65.1
65.10 65.10 65.10 100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.2
12.2
12.10 12.50 12.10 2,000 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
24
24
23.90 24 23.90 200 0 0 0
HAG
16.4
16.4
16.75 16.90 16.20 17,812,000 0 0 0
HAH
57.3
57.3
58.60 58.60 57 1,244,000 0 0 0
HAM
43.1
43.1
43.09 43.09 43.09 0 0 0 0
HAN
9.6
9.6
9.65 9.65 9.65 500 0 0 0
HAP
6.4
6.4
6.35 6.42 6.35 108,600 0 0 0
HAR
5.2
5.2
5.31 5.36 5.19 1,185,700 0 0 0
HAS
8.3
8.3
7.45 8.30 7.45 1,100 0 0 0
HAT
39.1
39.1
36.58 39.10 36.58 12,100 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 4,400 0 0 0
HAX
13.7
13.7
13.85 13.90 13.70 1,903,200 0 0 0
HBC
8.2
8.2
8 8.30 8 3,387,600 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.5
5.5
5.49 5.49 5.49 0 0 0 0
HBS
8.1
8.1
8 8.30 7.80 296,300 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
25.5
25.5
25.52 25.52 25.52 0 0 0 0
HCC
23.3
23.3
23.35 23.35 23.35 100 0 0 0
HCD
8.5
8.5
8.46 8.46 8.12 566,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
27.90 28.20 27.50 12,566,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17
17
18.80 18.80 17 2,000 0 0 0
HD6
13.7
13.7
13.80 13.80 13.60 2,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 6,200 0 0 0
HDA
6.3
6.3
6.60 6.60 6.20 7,400 0 0 0
HDB
26
26
26 26.04 25.40 12,879,100 0 0 0
HDC
31.7
31.7
31.88 31.92 31.07 2,628,800 0 0 0
HDG
32
32
31.50 32 31.05 4,188,600 0 0 0
HDM
36.5
36.5
36.52 36.52 36.52 0 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 8,400 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
284.5
284.5
280.60 285.63 280.60 3,400 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
9
9.15 9.15 9 68,300 0 0 0
HHS
16
16
15.80 16 15.60 3,680,300 0 0 0
HHV
14.5
14.5
14.45 14.70 14.35 8,270,200 0 0 0
HID
2.9
2.9
2.91 2.94 2.88 170,300 0 0 0
HII
4.6
4.6
4.61 4.69 4.59 23,900 0 0 0
HIO
8.8
8.8
8.50 8.90 8.30 8,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.9
28.9
28.87 28.87 28.87 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.1
10.1
10.20 12.30 10.10 1,600 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
11.2
11.2
11.20 11.30 11.20 2,100 0 0 0
HLD
18.3
18.3
18.40 18.40 18 75,500 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
11.7
11.7
11.70 11.90 11.70 4,000 0 0 0
HMD
22
22
22 22 22 200 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 1,200 0 0 0
HMR
11.8
11.8
11.60 11.90 11.60 6,200 0 0 0
HMS
33.0
33.0
33.97 33.97 32.32 5,400 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 30,300 0 0 0
HNF
38
38
38 38 38 0 0 0 0
HNG
6.4
6.4
6.30 6.40 6.20 1,824,700 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 3,000 0 0 0
HNM
8.1
8.1
8.12 8.21 7.93 501,800 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
4.60 4.60 4.50 1,000 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 16.92 300 0 0 0
HPG
27.1
27.1
26.95 27.50 26.85 63,166,300 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.1
77.1
77.22 77.22 76.43 700 0 0 0
HPT
27.3
27.3
26.64 28.27 26.09 6,200 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPX
5.5
5.5
5.44 5.52 5.39 1,668,100 0 0 0
HQC
3.8
3.8
3.79 3.82 3.75 3,368,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32.55 32.55 32 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
18.45 18.70 18.30 4,214,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13.8
13.8
12.80 13.80 12.40 1,235,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.8
14.8
14.40 14.80 14.40 200 0 0 0
HSV
5.1
5.1
4.80 5.20 4.60 279,600 0 0 0
HT1
17.3
17.3
17.30 17.30 16.81 1,044,400 0 0 0
HTC
26.8
26.8
26.76 26.76 26.76 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4.10 6,400 0 0 0
HTG
44.8
44.8
44.94 45.04 44.75 11,700 0 0 0
HTI
22.6
22.6
22.55 22.55 22.40 24,500 0 0 0
HTL
23.9
23.9
24.13 24.13 23.86 1,300 0 0 0
HTM
10.4
10.4
10.20 10.40 10.20 300 0 0 0
HTN
11.8
11.8
11.80 12.05 11.50 1,146,400 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
6.0
6.0
5.65 5.99 5.65 3,900 0 0 0
HU4
13.5
13.5
13.60 13.80 13.50 14,100 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HUB
16.7
16.7
16.70 17 16.50 12,100 0 0 0
HUG
30.9
30.9
30.93 30.93 30.93 0 0 0 0
HUT
17.7
17.7
17.90 18.10 17.60 1,366,100 0 0 0
HVA
23.7
23.7
22.50 25 22.20 103,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.85 13.85 13.40 357,900 0 0 0
HVN
31.3
31.3
32.25 32.25 31 1,469,600 0 0 0
HVT
31.6
31.6
32 32 31.40 20,900 0 0 0
HVX
2.9
2.9
2.92 2.95 2.86 1,600 0 0 0
HWS
14.5
14.5
14.40 14.50 14.40 2,400 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.0
49.0
49.02 49.02 49.02 100 0 0 0
ICF
3.4
3.4
3.50 3.50 3.20 10,000 0 0 0
ICG
13.7
13.7
13.80 13.80 13.70 7,700 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
40.1
40.1
40.19 40.29 39.90 14,300 0 0 0
ICT
13.1
13.1
13.10 13.10 13.10 18,100 0 0 0
IDC
42.0
42.0
42.63 43.01 41.95 1,237,600 0 0 0
IDI
8.3
8.3
8.04 8.34 8 2,017,800 0 0 0
IDJ
7
7
7 7.20 6.90 1,136,400 0 0 0
IDP
178.0
178.0
175.68 177.96 175.68 200 0 0 0
IDV
26.1
26.1
26.21 26.21 26.02 10,300 0 0 0
IFS
21.8
21.8
21 21.80 21 1,800 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.1
12.1
11.84 12.13 11.72 4,946,700 0 0 0
ILA
7
7
7 7.10 6.80 14,900 0 0 0
ILB
27.5
27.5
27.55 27.55 27 7,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.3
52.3
52.50 53 52.30 51,400 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
40.13 40.13 40.13 100 0 0 0
IPA
23.6
23.6
22.90 24.80 22.70 954,200 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
27.7
27.7
27.70 27.70 27.70 100 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 15.50 276,600 0 0 0
ITD
13.7
13.7
13.55 13.80 13.55 6,800 0 0 0
ITQ
3.1
3.1
3 3.10 3 359,100 0 0 0
ITS
4.7
4.7
4.70 4.70 4.60 11,900 0 0 0
IVS
11.1
11.1
10.50 11.50 10.50 1,851,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.2
5.2
5.20 5.21 5.14 137,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
40.3
40.3
39.40 40.55 38.80 9,054,700 0 0 0
KCB
11.1
11.1
11.20 11.20 11 11,500 0 0 0
KDC
52.5
52.5
52.64 52.64 52.15 244,300 0 0 0
KDH
35.9
35.9
36.10 36.15 35.10 4,963,000 0 0 0
KDM
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 4,400 0 0 0
KHD
10.3
10.3
10.34 10.34 10.34 0 0 0 0
KHG
6.9
6.9
6.80 6.91 6.79 7,577,400 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 12.85 12.50 26,000 0 0 0
KHS
23.7
23.7
22.70 24 22.70 12,000 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 0 0 0 0
KLB
13.9
13.9
13.56 14.06 13.50 394,100 0 0 0
KMR
3.1
3.1
3.12 3.12 2.91 103,400 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 312,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.85 18.90 18.65 1,331,500 0 0 0
KSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KSF
75
75
76.20 77 75 9,100 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 2.10 22,500 0 0 0
KST
13.2
13.2
11.96 13.16 11.96 1,900 0 0 0
KTC
8.8
8.8
8.82 8.82 8.82 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
4.5
4.5
4.40 4.50 4.30 1,100 0 0 0
L14
40.9
40.9
41.80 41.80 39 430,000 0 0 0
L18
29.4
29.4
29.40 30 29.30 30,100 0 0 0
L40
31.8
31.8
29.83 32.42 28.84 471,400 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
20
20
20 20 20 100 0 0 0
LAI
16.8
16.8
16.70 16.90 16.60 17,500 0 0 0
LAS
18.8
18.8
19 19 18.70 363,800 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 100 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
35.0
35.0
36.92 36.92 34.86 15,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.8
11.8
11.73 11.96 11.68 3,987,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.9
4.9
4.80 4.98 4.78 3,565,800 0 0 0
LDP
13.6
13.6
13 13.90 13 137,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 1,300 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
4.34 4.34 4.22 224,400 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
100
100
101.50 102.50 98.20 39,100 0 0 0
LHG
31.6
31.6
31.50 31.55 31.30 195,000 0 0 0
LIC
30.4
30.4
30.40 30.40 29.70 1,200 0 0 0
LIG
5.1
5.1
5.20 5.20 5 379,400 0 0 0
LIX
36
36
35.25 36 34.90 45,800 0 0 0
LKW
34.6
34.6
34.50 34.60 34.40 300 0 0 0
LLM
16.4
16.4
16.44 16.44 16.44 300 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
12.60 13.50 12.60 600 0 0 0
LMC
8.3
8.3
8.30 8.30 8.30 100 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
44.9
44.9
43.90 45 43.20 2,515,800 0 0 0
LPT
6.4
6.4
6.20 6.55 6.20 23,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22.2
22.2
21.80 23 21.60 137,200 0 0 0
LSS
9.8
9.8
9.75 9.85 9.71 328,100 0 0 0
LTC
3
3
3 3 3 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
21.1
21.1
21.50 21.50 21.10 6,200 0 0 0
MA1
32
32
31 33 31 4,400 0 0 0
MAC
15.5
15.5
14.94 15.50 14.29 24,800 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 3,000 0 0 0
MBB
27.2
27.2
27.40 27.55 26.70 32,467,000 0 0 0
MBG
4.1
4.1
4.10 4.20 4 519,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
36.7
36.7
36.99 37.44 36.36 6,945,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 8 7.60 50,500 0 0 0
MCH
104.2
104.2
99.28 104.65 99.28 713,100 0 0 0
MCM
27.9
27.9
27.86 27.96 27.77 14,100 0 0 0
MCO
7.8
7.8
7.80 7.90 7.80 12,000 0 0 0
MCP
29.5
29.5
29.50 29.50 29 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 10 9.90 5,800 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
MDG
14.6
14.6
14.60 14.60 14.60 300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.2
40.2
39.88 40.35 39.59 10,200 0 0 0
MGC
14.4
14.4
14.80 15 14.40 7,700 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 0 0 0 0
MGR
5.4
5.4
5.30 5.40 5.30 1,000 0 0 0
MH3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
MHC
14
14
14.40 14.40 13.80 170,200 0 0 0
MIC
17.3
17.3
17.10 17.30 17.10 7,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
17.40 17.40 17.20 140,800 0 0 0
MKP
28
28
25.80 28 25.80 4,900 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.5
23.5
23.20 23.60 23.20 43,400 0 0 0
MML
38.8
38.8
38.70 39 37.60 223,200 0 0 0
MNB
27
27
27.90 27.90 27 2,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15.07 15.27 14.97 147,800 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
18.20 18.20 18.20 1,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.6
14.6
14.88 14.96 14.54 22,786,700 0 0 0
MSH
33.5
33.5
32.77 33.62 32.77 306,200 0 0 0
MSN
83.1
83.1
82.50 83.30 81.90 6,539,900 0 0 0
MSR
19.5
19.5
20 20 19.20 665,300 0 0 0
MST
5.9
5.9
6 6 5.80 1,780,800 0 0 0
MTA
15.4
15.4
16.20 16.20 15 18,500 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
12.6
12.6
12.60 12.60 12.60 400 0 0 0
MTS
9
9
9 9 9 600 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
17.7
17.7
17.60 17.70 17.60 3,000 0 0 0
MVC
14
14
14 14 13.90 9,700 0 0 0
MVN
55
55
55 55.60 55 4,100 0 0 0
MWG
77.3
77.3
75 77.30 74.50 11,875,600 0 0 0
MZG
13.9
13.9
13.52 14.20 13.23 1,920,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.5
29.5
30.05 30.23 28.14 1,284,300 0 0 0
NAG
13.9
13.9
14.20 14.20 13.60 553,900 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NAS
37
37
37 37 37 100 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
18.2
18.2
18.20 18.20 18.20 3,100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.8
21.8
21.90 21.90 21.20 266,000 0 0 0
NBC
9.4
9.4
9.30 9.50 9.20 73,400 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NBT
17.3
17.3
17.10 17.30 17.10 3,200 0 0 0
NBW
33.7
33.7
33.67 33.67 33.67 0 0 0 0
NCG
10.6
10.6
11 11 10.60 76,800 0 0 0
NCS
39
39
38 39.20 38 7,100 0 0 0
NCT
99.8
99.8
101.24 101.24 98.74 14,700 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 4,600 0 0 0
NDC
122
122
122 122 122 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.5
12.5
12.50 12.50 12.30 497,600 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
5
5
4.80 5 4.80 4,600 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 200 0 0 0
NDX
6
6
6 6 6 12,200 0 0 0
NED
7.1
7.1
7.10 7.10 7 75,600 0 0 0
NEM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NET
72.9
72.9
72.78 72.88 72.78 700 0 0 0
NFC
56.7
56.7
56.50 56.70 56.50 2,400 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.4
20.4
20.25 20.55 20.21 502,500 0 0 0
NHC
20.8
20.8
20.90 20.90 20.80 500 0 0 0
NHH
12.2
12.2
12 12.15 11.95 38,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.6
14.6
14.64 14.64 14.64 100 0 0 0
NKG
15.8
15.8
15.70 16.10 15.70 5,955,600 0 0 0
NLG
40.5
40.5
40.87 40.87 39.26 3,637,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.2
44.2
43.70 44.20 43 28,700 0 0 0
NNT
62.3
62.3
62.30 62.30 62.30 0 0 0 0
NO1
6.8
6.8
6.83 6.84 6.73 98,700 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.60 528,900 0 0 0
NS2
35.6
35.6
35 39.50 35 21,900 0 0 0
NSC
77.8
77.8
77.75 77.75 77.75 0 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 60,700 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
12.49 12.49 12.49 0 0 0 0
NT2
21.5
21.5
21.78 21.82 21.29 729,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.7
161.7
160.50 162.30 160.50 26,100 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
50.2
50.2
50.23 50.23 50.23 0 0 0 0
NTL
18.2
18.2
18.38 18.47 18.10 844,400 0 0 0
NTP
60.1
60.1
60.59 60.88 59.61 86,900 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
15.5
15.5
15.80 15.90 15.40 647,700 0 0 0
NVL
16.7
16.7
17 17 16.45 10,967,400 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.3
8.3
8.26 8.29 8.26 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.8
4.8
4.60 4.80 4.60 22,500 0 0 0
OCB
13.6
13.6
13.60 13.70 13.40 7,215,000 0 0 0
OCH
6.2
6.2
6.40 6.40 6.10 39,400 0 0 0
ODE
45.5
45.5
45.50 45.70 45.50 13,700 0 0 0
OGC
4.8
4.8
4.85 4.92 4.74 877,400 0 0 0
OIL
11.9
11.9
11.50 12 11.30 1,602,000 0 0 0
ONE
5.5
5.5
5.30 5.50 5.30 2,900 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
23 23 23 300 0 0 0
ORS
15.5
15.5
15.45 15.45 15.45 4,803,900 0 0 0
PAC
27.5
27.5
26.85 27.75 26.75 531,900 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.8
33.8
34 34.10 33.50 1,230,100 0 0 0
PAP
26.4
26.4
26.20 26.40 26.20 3,100 0 0 0
PAS
3.6
3.6
3.70 3.70 3.50 351,000 0 0 0
PAT
82.6
82.6
82.25 82.61 82.25 1,900 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 25,300 0 0 0
PBP
12.5
12.5
12.17 12.45 12.17 2,200 0 0 0
PBT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PC1
23.4
23.4
23.13 23.57 23.09 2,648,000 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21.6
21.6
25 25 21.50 28,300 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
19.3
19.3
19.20 19.50 19.20 145,100 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
10.90 11 10.90 700 0 0 0
PDB
18.5
18.5
18.50 18.50 18.10 6,000 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PDN
94
94
94 94.10 94 400 0 0 0
PDR
24.4
24.4
24.85 24.85 23.95 28,246,700 0 0 0
PDV
10.9
10.9
10.83 10.92 10.75 18,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.70 4 3.60 500 0 0 0
PEN
11
11
11 11 11 100 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
32.2
32.2
32.61 33.30 32.22 1,438,500 0 0 0
PFL
3.1
3.1
3.20 3.20 3 270,400 0 0 0
PGB
12.7
12.7
12.74 12.74 12.52 42,500 0 0 0
PGC
13.8
13.8
13.80 13.80 13.80 21,600 0 0 0
PGD
25.1
25.1
24.90 25.10 24.90 2,300 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 2,300 0 0 0
PGN
5.9
5.9
6 6.10 5.80 44,200 0 0 0
PGS
43.9
43.9
39.60 44 39.60 800 0 0 0
PGT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PGV
20.7
20.7
20.50 20.75 20.50 9,900 0 0 0
PHC
5.6
5.6
5.66 5.68 5.57 135,700 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
62
62
62.10 62.10 62 500 0 0 0
PHP
35.8
35.8
35.59 35.99 35.59 66,600 0 0 0
PHR
56
56
56 56.40 55.60 278,100 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
17
17
16.80 17 16.80 1,300 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 6.70 200 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 76,200 0 0 0
PJC
26.4
26.4
26.40 26.40 26.40 0 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 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
27
27
26.90 27.10 26.70 284,500 0 0 0
PLE
52
52
52 52 52 200 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.1
5.1
5.13 5.15 5.09 17,500 0 0 0
PLX
36.2
36.2
36.45 36.80 36.10 1,883,600 0 0 0
PMB
10.9
10.9
10.80 10.90 10.70 42,600 0 0 0
PMC
103.0
103.0
103.26 103.26 102.68 1,100 0 0 0
PMG
7.6
7.6
7.68 7.68 7.59 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
25.6
25.6
25.61 25.61 25.61 300 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
83.4
83.4
83.11 83.79 82.91 688,500 0 0 0
PNP
23.8
23.8
23.70 23.80 23.70 4,100 0 0 0
PNT
7.9
7.9
7.30 7.90 7.30 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.8
14.8
14.87 14.87 14.78 7,700 0 0 0
POT
21.8
21.8
21.80 21.80 21.50 4,100 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
15.4
15.4
15.40 15.49 15.17 10,978,000 0 0 0
PPC
10.4
10.4
10.48 10.48 10.39 286,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.6
26.6
26.38 26.57 26.38 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.1
21.1
19.50 21.10 19.50 600 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.6
14.6
13.90 14.64 13.90 200 0 0 0
PRE
18.8
18.8
18.81 18.81 18.81 3,200 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PRT
11.0
11.0
11.39 11.39 11.01 10,100 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 168,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 800 0 0 0
PSD
13.7
13.7
13.80 13.80 13.60 41,700 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.2
9.2
8.60 9.50 8.60 1,550,200 0 0 0
PSL
11.5
11.5
11.40 11.50 11 1,100 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
16.6
16.6
16.63 16.63 16.53 20,200 0 0 0
PSW
9.1
9.1
9.10 9.19 9.01 43,900 0 0 0
PTB
44.7
44.7
44.59 44.94 44.50 40,600 0 0 0
PTC
7.7
7.7
7.64 7.68 7.63 21,900 0 0 0
PTD
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
28
28
27.70 28 27.60 6,900 0 0 0
PTL
3.4
3.4
3.26 3.45 3.26 15,200 0 0 0
PTO
17.0
17.0
16.95 16.95 16.95 0 0 0 0
PTP
13
13
13 13 13 300 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
PTV
4
4
4 4 3.90 11,000 0 0 0
PV2
3
3
2.90 3.10 2.90 146,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.8
28.8
28.10 28.80 28 49,900 0 0 0
PVC
11.6
11.6
11.60 11.60 11.30 1,245,600 0 0 0
PVD
21.0
21.0
21.03 21.12 20.78 2,185,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.70 57,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
63.7
63.7
62.20 64.11 62.20 18,500 0 0 0
PVM
16.2
16.2
15.76 16.24 15.66 5,100 0 0 0
PVO
6.5
6.5
6.40 6.50 6.31 17,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.8
31.8
32.06 32.34 31.59 3,593,200 0 0 0
PVT
18.0
18.0
18.10 18.10 17.90 1,929,000 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 8,700 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
17.8
17.8
17.30 17.80 17.20 516,700 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
18.8
18.8
21.20 21.20 18.80 1,400 0 0 0
QCG
13.8
13.8
13.90 13.95 13.60 455,600 0 0 0
QHD
27.5
27.5
27.51 27.51 27.51 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
QNP
31.4
31.4
31.80 31.85 30.80 1,500 0 0 0
QNS
46.3
46.3
46.30 46.39 46.30 68,000 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
26.9
26.9
25.40 26.90 25.10 4,800 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
17.1
17.1
17.29 17.29 17.10 96,200 0 0 0
QTP
13.3
13.3
13.40 13.40 13.20 206,000 0 0 0
RAL
94
94
94.20 94.20 93.50 9,900 0 0 0
RAT
16
16
16 16 16 100 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
22
22
20.70 22 20.70 15,500 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
14
14
13.20 14 13.20 6,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.6
65.6
66 66.10 65.40 551,900 0 0 0
RIC
7.6
7.6
7.90 7.90 7.60 24,400 0 0 0
RTB
29.4
29.4
29.30 29.50 29.20 2,200 0 0 0
RYG
13.3
13.3
12.45 13.30 12.45 921,000 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
34.4
34.4
34.41 34.41 34.41 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
8.80 8.90 8.50 132,000 0 0 0
SAB
44.6
44.6
44.12 44.74 44.12 545,500 0 0 0
SAC
13.5
13.5
13.50 13.60 13.50 300 0 0 0
SAF
51.1
51.1
51.80 51.80 51.10 600 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.7
8.7
8.90 8.90 8.67 775,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.3
37.3
37.17 37.36 36.97 5,500 0 0 0
SAV
15.7
15.7
15.30 15.70 15.25 6,500 0 0 0
SB1
6.3
6.3
6.40 6.50 6.30 28,100 0 0 0
SBA
29.2
29.2
29.10 29.25 29.10 24,500 0 0 0
SBB
16.6
16.6
16.60 16.60 16.60 900 0 0 0
SBD
8.7
8.7
9.50 10.30 8.70 12,500 0 0 0
SBG
12.9
12.9
12.75 12.90 12.65 159,000 0 0 0
SBH
40.0
40.0
40.04 40.04 40.04 100 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 1,400 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
7.1
7.1
6.50 7.30 6.30 7,261,000 0 0 0
SBT
24
24
24.60 24.60 24 1,972,200 0 0 0
SBV
8.1
8.1
8.08 8.08 8.08 0 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
64.3
64.3
63.90 64.30 63.90 24,300 0 0 0
SCI
8.7
8.7
8.70 8.70 8.50 30,100 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 15,500 0 0 0
SCL
18.8
18.8
19.49 19.49 18.67 11,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.9
8.9
9.01 9.03 8.89 3,304,900 0 0 0
SCS
59.6
59.6
59.20 59.75 59.02 364,700 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
6.3
6.3
6.40 6.40 6.30 1,200 0 0 0
SD5
8.7
8.7
8.56 8.66 8.47 11,500 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
12.30 12.30 12.30 1,000 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
8
8
7.20 8 7.20 1,400 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 19.30 400 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
30.03 30.03 29.36 300 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
43.8
43.8
43.84 43.84 43.84 500 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
27.2
27.2
28.40 28.40 27.10 900 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
17.7
17.7
17.86 17.86 17.72 300 0 0 0
SFG
10.5
10.5
10.55 10.55 10.50 6,300 0 0 0
SFI
25.0
25.0
25.02 25.50 25.02 4,200 0 0 0
SFN
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SGB
13.3
13.3
13.43 13.52 13.33 8,100 0 0 0
SGC
99.8
99.8
99.18 99.77 99.08 2,100 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
13
13
12.10 13 12.10 3,300 0 0 0
SGN
63.8
63.8
63.83 63.92 63.54 20,800 0 0 0
SGP
28.7
28.7
28.70 29.10 28.50 39,400 0 0 0
SGR
31
31
31.40 31.40 30.80 330,000 0 0 0
SGS
13.1
13.1
13.09 13.09 13.09 0 0 0 0
SGT
18.2
18.2
18.40 18.70 18 49,100 0 0 0
SHA
4.1
4.1
4.19 4.19 4 1,700 0 0 0
SHB
18.4
18.4
17.70 18.55 17.45 152,824,000 0 0 0
SHC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SHE
7.1
7.1
7 7.20 7 1,400 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14
14
14.05 14.05 14 474,000 0 0 0
SHN
5.9
5.9
6 6.10 5.80 51,900 0 0 0
SHP
35.2
35.2
35.26 35.26 35.16 17,100 0 0 0
SHS
27.3
27.3
26.50 27.40 25.80 36,086,300 0 0 0
SID
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
35.9
35.9
35.87 35.87 35.87 0 0 0 0
SJ1
15.2
15.2
14.10 15.20 14.10 1,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.77 13.82 13.73 110,800 0 0 0
SJE
23
23
23.30 23.30 22.80 42,600 0 0 0
SJG
18.0
18.0
18.38 18.38 18.00 1,800 0 0 0
SJM
5.4
5.4
5.50 5.50 5.40 13,500 0 0 0
SJS
65.2
65.2
67.80 67.80 64.10 32,800 0 0 0
SKG
11.2
11.2
11.25 11.25 11.05 86,400 0 0 0
SKH
25
25
25 25 25 300 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.9
28.9
28.90 28.90 28.90 100 0 0 0
SLS
174.5
174.5
174.36 174.73 174.17 2,200 0 0 0
SMA
9.1
9.1
9.09 9.09 9.09 100 0 0 0
SMB
37.5
37.5
37.33 37.62 37.24 2,800 0 0 0
SMC
12.5
12.5
12.85 12.85 12.30 430,600 0 0 0
SMN
12
12
12.10 12.10 12 200 0 0 0
SMT
11.8
11.8
13.40 13.40 11.80 7,100 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 1,400 0 0 0
SP2
22
22
22 22 22 1,500 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
10.8
10.8
10.52 10.76 10.52 1,100 0 0 0
SPV
19.1
19.1
18 22 18 14,600 0 0 0
SQC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2 6,000 0 0 0
SRC
32
32
31.90 32 31.90 2,300 0 0 0
SRF
8.5
8.5
8.32 8.49 8.32 1,100 0 0 0
SSB
21.5
21.5
21.30 21.65 20.80 2,658,800 0 0 0
SSC
34.8
34.8
34.75 34.75 34.75 2,200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.70 7,400 0 0 0
SSH
95.5
95.5
93.60 95.60 93.60 8,100 0 0 0
SSI
37.3
37.3
35.97 37.31 35.66 54,930,700 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
6.70 6.75 6.65 92,500 0 0 0
STB
54.8
54.8
55.90 56.20 54.40 8,394,200 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
STG
39.7
39.7
40.25 40.25 39.70 200 0 0 0
STH
20.6
20.6
19.90 21 19.90 227,600 0 0 0
STK
17.8
17.8
18 18.07 17.59 40,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 0 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
18.5
18.5
18.36 18.57 18.21 10,100 0 0 0
SVD
4.1
4.1
3.91 4.25 3.91 69,800 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 3,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.1
55.1
55.10 55.10 55.10 0 0 0 0
SVN
4
4
4 4.10 3.90 80,500 0 0 0
SVT
12.2
12.2
12.24 12.24 12.02 32,200 0 0 0
SWC
32
32
33.90 33.90 31.70 38,100 0 0 0
SZB
37
37
37.20 37.20 37 9,700 0 0 0
SZC
34.5
34.5
34.65 34.89 34.36 1,050,300 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 10,100 0 0 0
SZG
40.3
40.3
40.30 40.30 40.30 0 0 0 0
SZL
43.9
43.9
44.10 45 43.85 24,900 0 0 0
TA6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TA9
12.8
12.8
12.52 13.42 12.52 50,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
40
40
39.45 40.85 39 402,600 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
37.4
37.4
36.60 37.38 36.60 11,200 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
6.5
6.5
6.48 6.48 6.48 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
38.6
38.6
38.58 38.58 37.80 18,621,100 0 0 0
TCD
2.7
2.7
2.65 2.68 2.65 565,100 0 0 0
TCH
21.0
21.0
20.48 20.95 20.05 6,955,700 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
35
35.25 35.30 34.80 21,600 0 0 0
TCM
29.5
29.5
29.63 29.78 29.19 2,126,600 0 0 0
TCO
11.7
11.7
12.10 12.10 11.50 515,100 0 0 0
TCR
3.0
3.0
2.95 2.95 2.95 100 0 0 0
TCT
20.8
20.8
20.68 21.46 20.48 7,600 0 0 0
TCW
31.7
31.7
31.50 31.90 31.50 9,500 0 0 0
TDB
39.5
39.5
39.79 39.79 39.50 2,000 0 0 0
TDC
12.8
12.8
12.80 12.80 12.55 522,700 0 0 0
TDF
9.7
9.7
9.40 9.70 9.40 800 0 0 0
TDG
3.4
3.4
3.44 3.47 3.29 54,500 0 0 0
TDH
4.7
4.7
4.65 4.70 4.62 316,800 0 0 0
TDM
59
59
59 60 59 50,500 0 0 0
TDP
31.2
31.2
29.85 31.20 29.67 174,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,300 0 0 0
TDT
6.9
6.9
6.90 7 6.70 145,000 0 0 0
TDW
56.8
56.8
56.78 56.78 56.78 0 0 0 0
TED
57
57
57.10 57.20 57 1,700 0 0 0
TEG
6.3
6.3
6.39 6.39 6.07 81,000 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
63.1
63.1
64.51 64.51 63.06 3,500 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 100 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
25.5
25.5
26.30 26.30 25.50 32,700 0 0 0
THG
52.5
52.5
52.57 52.57 51.69 38,400 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
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.40 4,700 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 13.70 200 0 0 0
TID
24.4
24.4
24.60 24.60 24.40 13,000 0 0 0
TIE
3.8
3.8
3.70 3.80 3.70 400 0 0 0
TIG
10.1
10.1
9.90 10.10 9.70 1,849,500 0 0 0
TIN
50
50
50 50 50 0 0 0 0
TIP
19.1
19.1
19.08 19.08 18.88 51,600 0 0 0
TIS
5.4
5.4
5.50 5.50 5 60,800 0 0 0
TIX
38.5
38.5
38.46 38.46 38.46 0 0 0 0
TJC
14.7
14.7
13.50 14.70 13.50 700 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.7
12.7
11.73 12.70 11.73 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
7.7
7.7
7.75 7.78 7.71 122,500 0 0 0
TLG
47.1
47.1
47.49 47.67 46.77 146,200 0 0 0
TLH
5.7
5.7
5.63 5.70 5.61 259,600 0 0 0
TLI
4.7
4.7
4.20 4.70 4.20 42,800 0 0 0
TLP
7.4
7.4
7.44 7.44 7.24 2,100 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
62
62
62 62 62 5,000 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61.9
61.9
61.28 61.87 61.28 4,100 0 0 0
TMS
41.0
41.0
40.13 41.01 39.64 500 0 0 0
TMT
12.1
12.1
11.80 12.10 11.80 3,500 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
14.20 14.40 13.60 17,400 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
30.0
30.0
28.05 30 28 7,000 0 0 0
TNG
19.3
19.3
18.81 19.38 18.81 883,600 0 0 0
TNH
14.1
14.1
14.13 14.17 13.96 120,200 0 0 0
TNI
3.6
3.6
3.45 3.65 3.43 500,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.0
24.0
24.00 24.00 24.00 800 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.9
8.9
7.99 8.90 7.99 224,200 0 0 0
TNV
10.5
10.5
10.40 10.50 10.40 500 0 0 0
TNW
11.9
11.9
11.89 11.89 11.89 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
132.7
132.7
136 136 132.70 14,800 0 0 0
TOT
16.9
16.9
16.40 16.90 16.40 1,100 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
19.8
19.8
19.52 20 19.19 38,282,600 0 0 0
TPC
10.4
10.4
10.95 10.95 10.40 7,100 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
16.7
16.7
16.70 16.70 16.70 1,100 0 0 0
TRA
65.9
65.9
65.24 66.21 65.24 8,000 0 0 0
TRC
70.5
70.5
70 73 70 221,100 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 12.40 12.40 3,000 0 0 0
TSB
39.3
39.3
39.20 39.30 39 400 0 0 0
TSC
3.2
3.2
3.20 3.21 3.15 409,000 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
27.8
27.8
27.80 27.80 27.80 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
5.2
5.2
5.14 5.23 5.14 700 0 0 0
TTA
12
12
12 12.19 11.81 262,800 0 0 0
TTC
6
6
6.10 6.10 6 12,700 0 0 0
TTD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
TTE
42.6
42.6
42.60 42.60 42.60 0 0 0 0
TTF
3.1
3.1
3.17 3.17 3.07 1,128,900 0 0 0
TTG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 574,500 0 0 0
TTL
9
9
9 9 9 0 0 0 0
TTN
17.2
17.2
17 17.20 16.80 122,600 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 15.50 15 6,500 0 0 0
TV1
23.4
23.4
23.38 23.38 23.18 14,700 0 0 0
TV2
34.8
34.8
35.20 35.20 34.71 159,000 0 0 0
TV3
17
17
17 17.70 16.70 36,600 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 7,300 0 0 0
TV6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVA
13
13
13 13 13 200 0 0 0
TVB
9.8
9.8
9.79 9.79 9.79 290,100 0 0 0
TVC
11.2
11.2
11.70 11.70 10.90 1,400,900 0 0 0
TVD
10.5
10.5
10.40 10.50 10.40 35,300 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
8.2
8.2
8.10 8.30 8.10 332,900 0 0 0
TVS
18.7
18.7
18.42 19.00 17.93 938,600 0 0 0
TVT
15.3
15.3
15.15 15.34 15.15 2,700 0 0 0
TW3
22.5
22.5
22.53 22.53 22.53 2,000 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 1,200 0 0 0
TYA
17.9
17.9
17.90 17.90 17.50 6,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.41 7.41 7.22 14,200 0 0 0
UDL
13
13
13.10 13.10 13 200 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.5
47.5
47.25 47.50 47.25 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.7
10.7
11 11 10.60 7,200 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9
9
9 9 9 100 0 0 0
USC
10.0
10.0
10.00 10.00 10.00 100 0 0 0
USD
17.8
17.8
17.80 17.80 17.80 2,600 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VAB
12.9
12.9
12.90 13 12.75 917,700 0 0 0
VAF
18.9
18.9
18.90 18.90 18.85 300 0 0 0
VAV
39.2
39.2
39.20 39.20 39.20 0 0 0 0
VBB
11.6
11.6
11.71 11.71 11.42 93,700 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
12.2
12.2
12.10 12.20 12.10 500 0 0 0
VC2
8.4
8.4
7.55 8.36 7.55 219,300 0 0 0
VC3
28.6
28.6
28.40 28.60 28.10 958,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35
35
34 35 34 200 0 0 0
VC7
12.5
12.5
12.30 12.60 12.10 477,800 0 0 0
VC9
4
4
4 4.10 4 1,500 0 0 0
VCA
9.8
9.8
9.80 9.80 9.75 1,500 0 0 0
VCB
68.5
68.5
69.00 70.09 68.20 8,799,400 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
275.7
275.7
275.73 275.73 275.73 0 0 0 0
VCG
25.6
25.6
25.60 26.10 25.40 9,216,700 0 0 0
VCI
45.6
45.6
44.15 45.78 43.96 12,805,500 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
26.2
26.2
26.20 26.39 26.20 5,700 0 0 0
VCR
44.4
44.4
44.40 44.40 44.40 0 0 0 0
VCS
47.0
47.0
47.10 47.39 47.01 77,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
41
41
42 42 40.50 3,800 0 0 0
VCX
7.1
7.1
7 9 7 5,400 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 9.90 200 0 0 0
VDL
11.1
11.1
11.06 11.15 11.06 700 0 0 0
VDN
20.3
20.3
23.80 23.80 20.30 600 0 0 0
VDP
42
42
40.50 42.20 39.50 69,900 0 0 0
VDS
24.7
24.7
24 24.80 23.90 4,655,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.50 3.60 3.30 28,300 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
4.5
4.5
4.70 4.70 4.50 6,100 0 0 0
VEA
35.0
35.0
34.81 35.25 34.72 605,500 0 0 0
VEC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VEF
138.7
138.7
139.51 139.51 138.61 6,500 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 1,000 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.6
58.6
58.50 59.70 58.50 10,700 0 0 0
VFR
10.8
10.8
10.84 10.84 10.84 1,200 0 0 0
VGC
59.7
59.7
59.26 59.93 58.69 838,500 0 0 0
VGG
44.8
44.8
44.49 44.88 44.29 3,300 0 0 0
VGI
73.6
73.6
74.25 74.95 73.46 203,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.0
28.0
28.10 28.10 27.61 11,600 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 1,000 0 0 0
VGS
30
30
29.50 30.30 29.50 930,600 0 0 0
VGT
12.3
12.3
12.30 12.40 12.20 616,800 0 0 0
VGV
31.7
31.7
31.67 31.67 31.67 0 0 0 0
VHC
55.6
55.6
54.89 56.15 54.31 761,000 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 5,700 0 0 0
VHE
4.7
4.7
4.70 4.80 4.60 208,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.50 2.50 2.30 1,473,000 0 0 0
VHH
4.1
4.1
3.10 4.10 3.10 500 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
104.6
104.6
104.60 106 101.80 3,292,800 0 0 0
VIB
22.2
22.2
22.40 22.45 21.95 16,460,200 0 0 0
VIC
65.1
65.1
66.10 67 65 2,178,800 0 0 0
VID
5.1
5.1
5.06 5.06 5.06 0 0 0 0
VIE
8
8
7.60 8 7.50 3,500 0 0 0
VIF
16.9
16.9
16.90 16.90 16.90 6,400 0 0 0
VIG
7.7
7.7
7.30 7.90 7.30 1,285,100 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
11
11
11 12 10.90 2,100 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.2
13.2
13.15 13.30 13.10 152,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.70 18.70 17.80 12,100 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
38.4
38.4
37 38.45 35.85 58,098,900 0 0 0
VJC
145
145
144.50 148.20 144 1,972,700 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VLB
43.4
43.4
43.14 43.43 42.76 33,700 0 0 0
VLC
15.3
15.3
15.50 15.50 15.20 35,100 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.6
8.6
8.62 8.62 8.52 11,600 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
5.91 6.09 5.91 500 0 0 0
VMD
16.9
16.9
16.60 16.90 16.50 12,900 0 0 0
VMG
3.8
3.8
4 4.40 3.80 77,700 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33.1
33.1
33.10 33.10 33.10 500 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.6
18.6
19.20 19.20 18.60 700 0 0 0
VNB
17.6
17.6
17.60 17.70 17.30 26,700 0 0 0
VNC
29.5
29.5
30.91 31.40 29.44 21,200 0 0 0
VND
24.7
24.7
24 24.85 23.60 40,025,400 0 0 0
VNE
6.2
6.2
6.29 6.29 6.16 168,700 0 0 0
VNF
14.8
14.8
15 15 14.80 4,900 0 0 0
VNG
7.7
7.7
7.65 8 7.65 3,800 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.9
8.9
8.60 8.90 8.60 3,600 0 0 0
VNL
21.3
21.3
21.52 21.52 21.33 6,500 0 0 0
VNM
58.6
58.6
58.60 59.08 58.31 3,661,100 0 0 0
VNP
12.1
12.1
12.60 12.60 11.90 2,000 0 0 0
VNR
21
21
21.40 21.40 21 19,400 0 0 0
VNS
9.6
9.6
9.65 9.65 9.64 4,100 0 0 0
VNT
39.6
39.6
39.60 39.60 39.60 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6.30 6.30 6 6,200 0 0 0
VNZ
400
400
390 400 390 200 0 0 0
VOC
13.8
13.8
13.80 13.80 13.70 5,200 0 0 0
VOS
14.2
14.2
14.24 14.33 14.06 958,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
34
34
33.10 34.20 32.60 37,019,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.70 25.70 25.50 67,100 0 0 0
VPG
8.8
8.8
8.87 8.87 8.77 206,700 0 0 0
VPH
5.7
5.7
5.64 5.68 5.63 97,400 0 0 0
VPI
57.2
57.2
55.80 57.30 55.40 2,265,100 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.4
10.4
10.60 10.60 10 8,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.9
14.9
14.50 14.95 14.15 23,100 0 0 0
VRE
30.7
30.7
30.60 30.75 30 5,267,000 0 0 0
VRG
19.4
19.4
19.50 19.50 19.40 1,600 0 0 0
VSA
21.4
21.4
21.34 21.44 21.34 900 0 0 0
VSC
31.2
31.2
31.90 32.15 31 8,315,300 0 0 0
VSE
8.6
8.6
8.60 9.10 8.60 17,600 0 0 0
VSF
25
25
25.90 25.90 25 12,800 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.77 45.87 45.77 2,200 0 0 0
VSI
20.4
20.4
20.45 20.45 20.40 800 0 0 0
VSM
14.5
14.5
14.60 14.60 14.40 9,300 0 0 0
VSN
16.1
16.1
16.30 16.30 16.10 2,500 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 0 0 0 0
VTB
9.6
9.6
9.59 9.59 9.54 2,600 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 9.70 9.30 156,200 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
8.6
8.6
8.60 8.60 8.60 100 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 3.80 3,400 0 0 0
VTK
54.2
54.2
54.80 55 54.10 5,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.95 12 11.80 354,400 0 0 0
VTP
99.3
99.3
101.35 101.45 98.78 312,900 0 0 0
VTQ
8
8
8 8 8 100 0 0 0
VTR
14.8
14.8
14.96 14.96 14.78 33,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12
12
11.60 12.30 11.60 37,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.70 18.90 18.60 2,467,900 0 0 0
VUA
24.4
24.4
25.80 25.80 22.10 6,700 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
35
35
36.50 36.50 34.90 165,000 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 400 0 0 0
VWS
16.4
16.4
16.41 16.41 16.41 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
288.7
288.7
283.49 288.69 283.49 200 0 0 0
WSB
57.0
57.0
56.98 56.98 56.98 0 0 0 0
WSS
7.6
7.6
7 7.70 7 271,700 0 0 0
WTC
10.6
10.6
10.50 10.60 10.50 800 0 0 0
X20
12.9
12.9
12.92 12.92 12.92 0 0 0 0
X26
23.4
23.4
23.36 23.36 23.36 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 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
7.1
7.1
7.20 7.20 7 2,200 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 200 0 0 0
XMP
14.7
14.7
14.62 14.71 14.62 1,300 0 0 0
XPH
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
YBC
10.5
10.5
11.50 11.60 10.50 2,200 0 0 0
YBM
10.9
10.9
10.81 10.92 10.66 6,700 0 0 0
YEG
14.1
14.1
14.10 14.10 13.85 1,645,600 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
276.6
276.6
276.61 277.59 274.78 100,843,190 0 0 0
^UPCOM
110.6
110.6
110.04 111.05 109.94 48,080,465 0 0 0
^VN30
1,861.2
1,861.2
1,854.31 1,866.18 1,831.79 526,443,069 0 0 0
^VNINDEX
1,680.9
1,680.9
1,679.33 1,684.16 1,659.68 1,097,695,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |