DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/08/2025

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 29/08/2025

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
8.16 8.20 8.11 1,981,100 0 0 0
AAH
4.2
4.2
4.20 4.20 4.10 1,862,000 0 0 0
AAM
7.2
7.2
7.15 7.17 7.15 1,600 0 0 0
AAS
20.5
20.5
23.10 24.50 20.50 2,444,000 0 0 0
AAT
3.6
3.6
3.46 3.59 3.43 158,100 0 0 0
AAV
6
6
5.90 6 5.90 828,900 0 0 0
ABB
12.6
12.6
12.50 12.80 12.50 5,265,800 0 0 0
ABC
10.3
10.3
10.30 10.40 10.10 42,100 0 0 0
ABI
25.7
25.7
25.83 26.50 25.58 292,700 0 0 0
ABR
13.4
13.4
12.88 13.37 12.88 6,900 0 0 0
ABS
3.8
3.8
3.79 3.79 3.73 163,600 0 0 0
ABT
64
64
63 64.90 62.50 17,000 0 0 0
ABW
13.3
13.3
12.50 13.90 12.40 1,522,000 0 0 0
ACB
27.8
27.8
27.75 28.40 27.50 21,625,300 0 0 0
ACC
14.0
14.0
14 14 13.85 2,200 0 0 0
ACE
40.5
40.5
40.50 40.50 40.50 300 0 0 0
ACL
12.2
12.2
12.70 12.70 12.20 19,100 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 316,900 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
61.1
61.1
62.40 62.40 60.50 553,500 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 100 0 0 0
ADG
9.4
9.4
9.57 9.57 9.20 3,000 0 0 0
ADS
9.2
9.2
9.10 9.20 9.04 353,600 0 0 0
AFX
9.9
9.9
9.90 10 9.70 78,300 0 0 0
AG1
12.9
12.9
12.20 12.90 12.20 200 0 0 0
AGF
2.2
2.2
2.40 2.40 2.10 2,000 0 0 0
AGG
19.5
19.5
19.65 19.95 19.45 512,900 0 0 0
AGM
3.2
3.2
3.20 3.40 3.20 93,900 0 0 0
AGP
40.5
40.5
39.32 40.47 39.32 2,000 0 0 0
AGR
19.3
19.3
18.35 19.25 18.20 6,477,600 0 0 0
AGX
151.1
151.1
151 160 151 1,200 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
AIG
44.8
44.8
44.70 44.90 44.50 12,100 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 300 0 0 0
ALV
10.3
10.3
10.88 11.12 9.94 276,000 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AME
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 3,500 0 0 0
AMS
8
8
8 8.20 7.80 77,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.5
27.5
27.20 27.50 27 3,200 0 0 0
ANV
26.7
26.7
28.04 28.04 26.67 3,017,400 0 0 0
APF
42
42
42 42 42 2,600 0 0 0
APG
13.0
13.0
13.10 13.35 12.80 2,748,600 0 0 0
APH
6.8
6.8
6.85 6.93 6.83 327,000 0 0 0
API
9
9
9 9.20 9 583,500 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 10,200 0 0 0
APS
11.3
11.3
11 11.80 11 3,321,600 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
16.95 16.95 16.60 6,400 0 0 0
ASM
7.5
7.5
7.55 7.58 7.44 1,386,200 0 0 0
ASP
4.9
4.9
5 5 4.84 39,900 0 0 0
AST
67.7
67.7
69.08 69.08 67.24 5,700 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 8,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.4
6.4
5.70 6.40 5.70 266,000 0 0 0
ATS
18
18
16.10 18 16.10 4,000 0 0 0
AVC
54.7
54.7
54.10 54.70 53.10 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.5
16.5
15.20 16.80 15.20 613,600 0 0 0
BAB
14.5
14.5
14.60 14.70 14.50 41,000 0 0 0
BAF
34.9
34.9
34.35 34.85 34.20 2,459,700 0 0 0
BAL
8.0
8.0
7.96 7.96 7.96 0 0 0 0
BAX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
BBC
84.9
84.9
85.02 85.02 84.92 200 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 300 0 0 0
BBT
14.3
14.3
15.39 15.39 13.99 1,900 0 0 0
BCA
10
10
10.10 10.10 10 8,400 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.5
8.5
8.60 8.60 8.40 128,500 0 0 0
BCE
10.9
10.9
10.70 11.04 10.70 33,100 0 0 0
BCF
38
38
37.10 38 37 6,100 0 0 0
BCG
3.9
3.9
3.80 3.86 3.80 11,269,100 0 0 0
BCM
67
67
67.70 67.80 66.50 614,900 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
2
2
1.90 2.10 1.80 5,695,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
39 39 38.80 6,400 0 0 0
BDT
8.9
8.9
8.50 9.10 8.50 61,300 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44.1
44.1
43.85 44.45 43.80 484,900 0 0 0
BGE
6.4
6.4
6.10 6.60 6.10 2,375,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.6
24.6
24.62 24.62 24.62 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 1,400 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33
33
32.65 33.50 32.65 2,100 0 0 0
BHP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
BIC
29.9
29.9
29.00 29.96 29.00 623,900 0 0 0
BID
42.4
42.4
42.23 43.12 42.03 10,429,800 0 0 0
BIG
5.1
5.1
5.20 5.20 4.90 102,400 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
27.5
27.5
28.10 28.10 27.20 28,500 0 0 0
BKG
3.0
3.0
2.99 3.06 2.99 94,300 0 0 0
BLI
9.4
9.4
9.20 9.40 9.20 5,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.7
27.7
28 28 27.60 600 0 0 0
BMC
17.1
17.1
17.15 17.25 17 47,600 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 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.5
19.5
18.99 19.65 18.90 790,400 0 0 0
BMJ
12
12
9.70 12 9.70 3,900 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 4,700 0 0 0
BMP
138.5
138.5
138.04 139.48 137.85 240,900 0 0 0
BMS
15.2
15.2
15.30 15.90 15.20 787,900 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.4
7.4
7.20 7.40 7.10 352,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.20 2.50 2.20 1,596,100 0 0 0
BPC
12.5
12.5
12.51 12.51 12.51 100 0 0 0
BQB
4.8
4.8
4.60 4.80 4.60 6,500 0 0 0
BRC
13
13
12.80 13 12.80 2,700 0 0 0
BRR
18.2
18.2
18.30 18.30 18.20 500 0 0 0
BRS
28.3
28.3
28 28.30 28 3,900 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BSG
15
15
15 15 15 100 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
55
55
52.90 55.30 52.90 2,171,500 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
20.4
20.4
21.15 21.15 20.38 16,052,800 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
15.6
15.6
15.46 15.84 15.46 3,400 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
39.0
39.0
37.93 39.74 37.93 20,900 0 0 0
BTN
3
3
3 3 3 3,100 0 0 0
BTP
10.6
10.6
10.64 10.64 10.59 43,700 0 0 0
BTS
5.3
5.3
5.40 5.50 5.30 25,600 0 0 0
BTT
42.5
42.5
42.45 42.45 42.45 0 0 0 0
BTU
15
15
15.10 15.10 15 500 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 16.40 15.80 8,037,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 27,300 0 0 0
BVH
57.8
57.8
60.05 60.05 56.42 724,700 0 0 0
BVL
18.4
18.4
18.40 18.40 18.10 4,800 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BVS
40.5
40.5
38.96 41.30 38.96 1,317,500 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
47.2
47.2
47.05 47.40 47.05 129,500 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
17.7
17.7
17.50 17.70 17.45 10,700 0 0 0
C47
9.8
9.8
9.60 9.84 9.53 36,300 0 0 0
C4G
9.3
9.3
9.30 9.40 9.10 2,043,400 0 0 0
C69
9.7
9.7
9.40 9.70 9.10 495,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 4,400 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 9,100 0 0 0
CAG
7.4
7.4
7.50 7.50 7.40 4,600 0 0 0
CAN
40.4
40.4
40.40 40.40 40.40 0 0 0 0
CAP
38.1
38.1
38.10 38.40 38 7,300 0 0 0
CAT
17.5
17.5
17.60 17.60 17.30 22,200 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 900 0 0 0
CBS
29.5
29.5
29.79 29.97 29.43 8,400 0 0 0
CC1
28
28
29.30 29.30 28 600 0 0 0
CCA
15.0
15.0
14.77 14.95 14.77 400 0 0 0
CCC
16
16
16 16 15.70 12,100 0 0 0
CCI
27.4
27.4
27.40 27.40 27.40 100 0 0 0
CCL
7.0
7.0
6.98 7.11 6.97 433,200 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
13
13
13 13 13 100 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
24.3
24.3
24.17 24.46 23.42 803,000 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
31.9
31.9
32.10 32.10 31.90 6,600 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 147,800 0 0 0
CDP
9.8
9.8
9.60 9.80 9.50 900 0 0 0
CDR
7.2
7.2
7.06 7.25 7.06 4,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.30 227,600 0 0 0
CEO
24.6
24.6
24.60 25.40 24.40 15,895,100 0 0 0
CET
4.8
4.8
4.80 4.90 4.80 3,400 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 3.20 2,900 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 0 0 0 0
CHP
32.5
32.5
32.70 32.70 32.20 174,800 0 0 0
CHS
12
12
12 12 12 500 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CIA
9.9
9.9
9.90 10.10 9.90 5,200 0 0 0
CID
16.4
16.4
16.50 16.50 16.40 10,200 0 0 0
CIG
9.8
9.8
10 10 9.60 422,100 0 0 0
CII
22.0
22.0
22.51 22.90 21.97 44,274,100 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 1,300 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
58.8
58.8
59.09 59.09 58.49 28,800 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
14.3
14.3
14.35 14.55 14.10 183,400 0 0 0
CKV
12
12
12 12 12 1,100 0 0 0
CLC
50.3
50.3
50.30 50.30 50.30 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.60 21.60 21.40 2,200 0 0 0
CLL
32.3
32.3
32.04 32.36 31.99 31,600 0 0 0
CLM
73.4
73.4
73.40 73.40 73.40 100 0 0 0
CLW
47.6
47.6
50.85 50.85 47.58 400 0 0 0
CLX
16.2
16.2
16.40 16.40 16.20 130,800 0 0 0
CMC
9.1
9.1
8.20 9.10 8 4,400 0 0 0
CMD
22.8
22.8
22.70 22.80 22.70 300 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
40.3
40.3
40.50 40.85 40.25 1,086,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 12,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17
17
17 17 17 100 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
8.7
8.7
8.40 8.80 8.40 106,700 0 0 0
CMT
13.9
13.9
14 14 13.90 600 0 0 0
CMV
8.1
8.1
7.80 8.10 7.70 400 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.18 7.20 7.16 173,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.2
34.2
34.42 34.42 34.23 400 0 0 0
CNG
27.7
27.7
27.42 28.14 27.33 44,000 0 0 0
CNN
68
68
70 70 65.50 700 0 0 0
CNT
9.5
9.5
9.40 9.50 9.30 39,500 0 0 0
COM
30.3
30.3
30.30 30.30 30.30 1,100 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 200 0 0 0
CPC
17.4
17.4
17.30 17.40 17.30 700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.40 4.90 4.40 700 0 0 0
CQN
31.5
31.5
31.20 31.50 30.80 23,900 0 0 0
CQT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CRC
11.7
11.7
11.60 11.80 11.25 1,628,700 0 0 0
CRE
10.7
10.7
10.40 10.85 10.30 2,197,300 0 0 0
CSC
22.6
22.6
21.80 22.80 21.70 89,100 0 0 0
CSI
30.4
30.4
30 30.50 30 28,700 0 0 0
CSM
15.7
15.7
15.70 16 15.50 1,242,000 0 0 0
CSV
33.7
33.7
33.95 33.95 33.65 868,700 0 0 0
CT3
6
6
5.30 6 5.20 21,100 0 0 0
CT6
7.8
7.8
8.20 8.20 7.80 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CTD
77.1
77.1
76.90 77.50 76 813,400 0 0 0
CTF
20.4
20.4
20.49 20.49 20.29 352,100 0 0 0
CTG
50.9
50.9
51.48 51.48 50.49 12,260,700 0 0 0
CTI
24.5
24.5
24.60 24.95 24.45 1,126,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.5
18.5
18.40 18.70 17.80 85,000 0 0 0
CTR
87.1
87.1
87.64 87.64 85.40 381,300 0 0 0
CTS
42.6
42.6
42.50 43.50 42.05 5,346,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 500 0 0 0
CVN
1.1
1.1
1.20 1.20 1.10 813,400 0 0 0
CVT
28.2
28.2
27.85 28.15 26.50 6,700 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10
10
10.18 10.18 9.82 2,500 0 0 0
D2D
37.4
37.4
37.65 38 37.40 40,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
17.50 18.10 17.50 300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.8
3.8
3.80 3.81 3.75 538,200 0 0 0
DAN
37
37
37 37 37 100 0 0 0
DAS
9.7
9.7
9.70 9.70 9.70 8,700 0 0 0
DAT
7.7
7.7
7.72 7.72 7.72 1,500 0 0 0
DBC
27.8
27.8
28 28.60 27.70 9,002,900 0 0 0
DBD
53
53
52.80 54.10 52.80 35,600 0 0 0
DBM
26.6
26.6
23.10 26.60 23.10 1,200 0 0 0
DBT
11.4
11.4
11.07 11.73 11.07 12,800 0 0 0
DC1
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12.4
12.4
12.40 12.50 12.30 511,600 0 0 0
DCF
35
35
35 35 33.50 19,800 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
21
21.80 21.80 21 79,700 0 0 0
DCM
39.6
39.6
39.20 40.35 38.80 5,331,900 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1.10 1 539,700 0 0 0
DCT
0.7
0.7
0.50 0.70 0.50 7,000 0 0 0
DDB
10.3
10.3
10.30 10.30 10.30 7,700 0 0 0
DDG
2.7
2.7
2.70 2.80 2.70 306,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
1.80 2 1.80 800 0 0 0
DDN
6.6
6.6
6.70 6.70 6.60 9,000 0 0 0
DDV
30.8
30.8
31.20 31.20 30.30 1,178,200 0 0 0
DFC
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
DFF
1.2
1.2
1.30 1.30 1.10 1,447,800 0 0 0
DGC
98.2
98.2
100.20 100.20 98.20 1,334,800 0 0 0
DGT
5.2
5.2
5.20 5.20 5.10 259,800 0 0 0
DGW
42
42
41.70 42.45 41.20 3,454,700 0 0 0
DHA
47.3
47.3
48.51 48.51 47.15 36,200 0 0 0
DHB
8.9
8.9
8.80 8.90 8.60 5,100 0 0 0
DHC
30.2
30.2
30.60 30.60 29.97 212,000 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 2,200 0 0 0
DHG
101.7
101.7
101.30 101.80 101.20 5,600 0 0 0
DHM
6.3
6.3
6.10 6.50 6.10 53,900 0 0 0
DHN
27
27
27 27 27 1,100 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
78.4
78.4
77.73 79.45 76.82 10,100 0 0 0
DIC
1
1
1 1.10 1 203,300 0 0 0
DID
4.5
4.5
4.50 4.50 4.50 13,300 0 0 0
DIG
21.4
21.4
21.54 22.00 21.31 18,809,500 0 0 0
DIH
15.1
15.1
15.31 15.31 15.13 7,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.5
6.5
6.40 6.60 6.30 1,066,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.04 3.12 2.99 2,797,200 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.7
60.7
60.88 60.88 60.69 800 0 0 0
DMN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
23.9
23.9
23.90 23.90 23.90 100 0 0 0
DNC
53.5
53.5
53.49 53.49 53.49 100 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNH
41.5
41.5
41.50 41.50 41.50 100 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
20.4
20.4
19.10 20.40 19.10 1,400 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
35
35
35 35 35 300 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 0 0 0 0
DP1
36.8
36.8
37.40 37.40 36.80 13,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.4
52.4
52.20 52.40 52.20 3,600 0 0 0
DPG
44.1
44.1
44 45.60 43.65 2,419,700 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
26.7
26.7
26.95 27.20 26.70 2,754,200 0 0 0
DPP
28
28
28 28 28 100 0 0 0
DPR
37.3
37.3
37.45 37.60 37.20 508,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.75 11.75 11.50 17,000 0 0 0
DRC
17
17
17.20 17.30 17 598,200 0 0 0
DRG
8.8
8.8
9 9 8.80 1,100 0 0 0
DRH
3.2
3.2
3.21 3.32 3.20 613,900 0 0 0
DRI
12
12
12.10 12.10 11.90 310,800 0 0 0
DRL
55.1
55.1
54.81 55.10 54.81 3,500 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 1,300 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
33.9
33.9
32.75 33.85 31.75 2,879,000 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 400 0 0 0
DSN
45
45
45.05 45.05 44.60 6,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.20 9.20 8.90 26,900 0 0 0
DTA
4.8
4.8
4.80 4.80 4.62 39,000 0 0 0
DTD
20.7
20.7
20.70 21.10 20.60 1,143,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
3
3
2.80 3.20 2.80 212,800 0 0 0
DTK
12.3
12.3
12.70 12.70 12.20 600 0 0 0
DTL
11.5
11.5
11.30 11.50 11.30 1,300 0 0 0
DTP
85.1
85.1
89.96 89.96 85.12 1,100 0 0 0
DTT
21.1
21.1
21 21.10 21 400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.30 1.20 216,200 0 0 0
DVM
6.9
6.9
6.82 7.09 6.73 1,299,400 0 0 0
DVN
21.8
21.8
21.89 21.98 21.50 148,600 0 0 0
DVP
72.9
72.9
72.90 73.00 72.70 42,600 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 0 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
22.8
22.8
23.20 23.80 22.75 28,113,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11 11.10 10.90 143,100 0 0 0
DXS
13.0
13.0
13 13.35 12.90 4,856,800 0 0 0
DXV
4.0
4.0
4.04 4.05 4.04 3,300 0 0 0
E12
5.8
5.8
5.80 5.80 5.70 6,300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.9
11.9
11.50 11.90 11.50 3,100 0 0 0
ECI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ECO
28.1
28.1
25.10 30.42 24.34 115,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.20 600 0 0 0
EIB
29.7
29.7
29.50 30.15 29.30 17,805,100 0 0 0
EIC
23.5
23.5
23.40 23.50 23.40 6,000 0 0 0
EID
26.8
26.8
26.60 26.90 26.60 900 0 0 0
EIN
3.5
3.5
3.40 3.50 3.20 8,000 0 0 0
ELC
20.7
20.7
21 21 20.48 460,600 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.9
24.9
24.10 24.90 24.10 600 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.8
10.8
10.50 10.85 10.50 19,100 0 0 0
EVF
14.2
14.2
14.25 14.70 14.05 14,066,100 0 0 0
EVG
10.6
10.6
11.15 11.15 10.55 2,963,100 0 0 0
EVS
9
9
8.60 9.30 8.50 2,541,800 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
4.14 4.14 4.06 113,900 0 0 0
FCN
17.8
17.8
18.25 18.25 17.80 2,720,400 0 0 0
FCS
9.2
9.2
8.80 9.20 8.80 1,800 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
36.50 36.50 36 300 0 0 0
FIC
12.7
12.7
12.60 12.70 12.50 700 0 0 0
FID
1.9
1.9
1.90 2 1.80 525,800 0 0 0
FIR
8.8
8.8
8.74 8.90 8.58 799,900 0 0 0
FIT
4.9
4.9
4.83 4.95 4.82 1,346,000 0 0 0
FMC
37
37
37.05 37.15 36.80 44,000 0 0 0
FOC
65.1
65.1
65.20 65.20 64.80 10,800 0 0 0
FOX
67
67
66.10 67.10 65.50 97,600 0 0 0
FPT
101.6
101.6
105 105 101.60 11,090,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
130.6
130.6
131 131.70 130 737,000 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
47.8
47.8
47.80 47.80 47.80 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.80 0.60 104,400 0 0 0
FTS
40.1
40.1
39.50 41.20 39.45 6,224,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.60 14,200 0 0 0
G36
10.6
10.6
10.70 10.79 10.51 842,600 0 0 0
GAS
63.8
63.8
65 65 63.80 1,475,500 0 0 0
GCB
17.2
17.2
17.30 17.30 17.20 600 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 100 0 0 0
GDA
17.6
17.6
17.80 17.90 17.40 113,200 0 0 0
GDT
21.1
21.1
21.05 21.15 21 23,700 0 0 0
GDW
38
38
38 38 38 500 0 0 0
GEG
15.6
15.6
15.80 16 15.60 843,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.7
53.7
56.02 56.02 53.66 8,640,000 0 0 0
GGG
5.1
5.1
5.10 5.10 4.40 10,100 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.19 28.38 28.00 15,700 0 0 0
GIC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GIL
20.1
20.1
20.50 20.55 20 1,145,800 0 0 0
GKM
4.9
4.9
5 5 4.70 515,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.2
17.2
19 19.40 17.20 8,600 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
69.1
69.1
68.90 69.70 68.40 4,672,600 0 0 0
GMH
8.2
8.2
8.22 8.50 8.22 300 0 0 0
GMX
16.8
16.8
16.60 17.50 16.50 9,400 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 2.90 2.70 219,700 0 0 0
GSM
29.4
29.4
29.40 29.49 29.40 13,300 0 0 0
GSP
11.7
11.7
11.60 11.80 11.60 31,600 0 0 0
GTA
9.8
9.8
9.50 9.83 9.40 2,800 0 0 0
GTD
22
22
22 22 22 1,800 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
28.6
28.6
28.84 28.94 28.59 3,348,000 0 0 0
GVT
65.1
65.1
65.10 65.10 65.10 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.6
12.6
12.30 12.90 12.30 6,400 0 0 0
HAD
14
14
13.90 14.20 13.90 2,500 0 0 0
HAF
24
24
24 24 24 0 0 0 0
HAG
16.5
16.5
16.50 16.75 16.30 12,059,000 0 0 0
HAH
56.2
56.2
57.30 58 56 2,993,500 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.9
9.9
10 10 9.70 1,800 0 0 0
HAP
6.4
6.4
6.41 6.41 6.35 23,600 0 0 0
HAR
5.3
5.3
5.27 5.49 5.27 812,500 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
39.3
39.3
39.19 39.94 39.19 3,600 0 0 0
HAV
3.9
3.9
3.90 3.90 3.80 8,700 0 0 0
HAX
13.7
13.7
13.75 13.85 13.70 1,588,500 0 0 0
HBC
8.1
8.1
8.20 8.30 8 2,373,300 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.4
5.4
5.19 5.59 5.19 500 0 0 0
HBS
8.5
8.5
8.10 8.90 8.10 459,900 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 26.50 900 0 0 0
HCC
23.3
23.3
23.35 23.35 23.35 200 0 0 0
HCD
8.3
8.3
8.55 8.55 8.12 136,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.1
29.1
28.75 30 28.55 30,481,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HD6
13.6
13.6
13.40 13.80 13.40 11,800 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 6,800 0 0 0
HDA
6
6
6.20 6.20 6 19,400 0 0 0
HDB
33.5
33.5
32.90 33.80 32.70 25,018,200 0 0 0
HDC
31.8
31.8
32.01 32.68 31.74 4,194,500 0 0 0
HDG
31.9
31.9
32.10 32.55 31.60 4,709,300 0 0 0
HDM
37
37
37.50 37.50 37 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 200 0 0 0
HEC
67.5
67.5
67.50 67.50 67.50 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
20.7
20.7
20.70 20.70 18 1,700 0 0 0
HEV
9.3
9.3
9.30 9.30 9.30 100 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
276.7
276.7
284.47 284.47 276.73 4,800 0 0 0
HGT
14
14
14 14 14 100 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
8.86 9.09 8.86 58,800 0 0 0
HHS
15.8
15.8
16.20 16.20 15.80 3,616,500 0 0 0
HHV
14.8
14.8
14.85 15 14.80 11,102,400 0 0 0
HID
3.0
3.0
2.92 3 2.91 87,900 0 0 0
HII
4.6
4.6
4.55 4.65 4.55 49,300 0 0 0
HIO
8.5
8.5
8.50 8.50 8.20 13,000 0 0 0
HJC
7
7
7 7 7 300 0 0 0
HJS
29.0
29.0
28.98 28.98 28.98 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 551,200 0 0 0
HKT
11.1
11.1
11.10 11.10 9.10 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
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
HLD
18.2
18.2
18.20 18.40 18 61,000 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
11
11
11 11 11 400 0 0 0
HMC
11.8
11.8
11.70 11.85 11.70 3,500 0 0 0
HMD
22
22
22 22 22 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.8
11.8
11.60 11.80 11.60 7,400 0 0 0
HMS
33.0
33.0
33.20 33.88 33.00 3,500 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 6,300 0 0 0
HND
11.9
11.9
11.90 11.90 11.80 7,600 0 0 0
HNF
38
38
38 38 38 0 0 0 0
HNG
6.5
6.5
6.40 6.70 6.30 8,120,600 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.1
8.1
8.12 8.21 8.02 403,400 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 4.70 4.40 38,600 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.92 16.92 16.92 5,800 0 0 0
HPG
27.5
27.5
27.20 27.85 27.05 81,735,200 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
33.2
33.2
33.90 33.90 33.20 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.7
79.7
78.10 79.70 77.60 2,600 0 0 0
HPT
26.5
26.5
27.18 27.18 26.45 3,200 0 0 0
HPW
18.6
18.6
19 19 18.60 600 0 0 0
HPX
5.6
5.6
5.50 5.65 5.49 3,794,900 0 0 0
HQC
3.8
3.8
3.78 3.86 3.78 6,079,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
18.35 18.80 18.30 8,390,800 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 24,700 0 0 0
HSL
14.8
14.8
13.55 14.75 13.55 1,405,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.7
14.7
14.40 14.70 14.40 300 0 0 0
HSV
5.2
5.2
5.10 5.40 5 352,400 0 0 0
HT1
17.8
17.8
17.11 17.80 16.61 1,805,400 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4 4,800 0 0 0
HTG
47.4
47.4
47.45 47.45 47.35 9,000 0 0 0
HTI
22.4
22.4
22.55 22.55 22.35 71,000 0 0 0
HTL
23.9
23.9
24.13 24.13 23.86 1,300 0 0 0
HTM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HTN
11.9
11.9
11.80 12.15 11.75 1,776,500 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 107,200 0 0 0
HTT
1.4
1.4
1.40 1.50 1.40 50,400 0 0 0
HTV
12.8
12.8
12.85 12.85 12.85 600 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 5,700 0 0 0
HU4
13.8
13.8
13.50 13.80 13.30 11,900 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HUB
16.5
16.5
16.50 16.60 16.40 6,900 0 0 0
HUG
29.2
29.2
28.30 29.20 28.30 600 0 0 0
HUT
17.7
17.7
17.80 18.10 17.70 2,031,800 0 0 0
HVA
23.5
23.5
24.80 24.90 22.80 91,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.40 13.55 13.20 383,700 0 0 0
HVN
31
31
31.25 31.25 30.80 1,010,400 0 0 0
HVT
31.3
31.3
31.60 31.60 31.10 29,900 0 0 0
HVX
2.9
2.9
2.94 2.99 2.90 4,400 0 0 0
HWS
14.7
14.7
14.60 14.70 14.30 9,500 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 49.02 300 0 0 0
ICF
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ICG
13.7
13.7
13.70 13.70 13.70 12,400 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 800 0 0 0
ICN
40.1
40.1
40.09 40.19 39.70 13,400 0 0 0
ICT
13.1
13.1
13.10 13.15 13.10 28,300 0 0 0
IDC
43.8
43.8
43.70 44.20 43.60 1,303,200 0 0 0
IDI
8.1
8.1
8.39 8.39 8.12 1,124,500 0 0 0
IDJ
7
7
7 7.20 6.90 2,057,800 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
27.2
27.2
27.10 27.20 27 26,500 0 0 0
IFS
21.8
21.8
21.10 21.90 20.80 1,300 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.3
12.3
12.13 12.33 11.88 6,278,800 0 0 0
ILA
6.9
6.9
6.80 7 6.80 6,200 0 0 0
ILB
27.2
27.2
27.10 27.50 27.10 3,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,700 0 0 0
ILS
15.5
15.5
15.20 15.50 15.20 4,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.8
53.8
52.30 54 51.50 248,100 0 0 0
IN4
52.7
52.7
52.64 52.74 52.64 300 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 0 0 0 0
IPA
24
24
23.90 25.60 23.80 1,374,300 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
28.5
28.5
28.50 28.50 28.50 100 0 0 0
IST
39.9
39.9
39.95 39.95 39.95 0 0 0 0
ITC
15.8
15.8
15.95 15.95 15.70 404,700 0 0 0
ITD
13.8
13.8
13.70 13.80 13.65 27,500 0 0 0
ITQ
3.1
3.1
3 3.20 3 296,100 0 0 0
ITS
4.5
4.5
4.60 4.70 4.51 15,500 0 0 0
IVS
11.6
11.6
11.40 12.10 11.30 2,940,500 0 0 0
JOS
1
1
1 1.10 1 6,100 0 0 0
JVC
5.5
5.5
5.19 5.54 5.19 1,379,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
39.7
39.7
41 41 39.60 8,734,300 0 0 0
KCB
10.9
10.9
11.10 11.20 10.80 59,700 0 0 0
KDC
53.9
53.9
53.80 53.90 53.40 318,000 0 0 0
KDH
36.5
36.5
36 37.25 35.60 9,336,700 0 0 0
KDM
15.1
15.1
14.80 15.10 14.40 8,800 0 0 0
KGM
5.8
5.8
5.90 5.90 5.70 11,400 0 0 0
KHD
12.2
12.2
12.21 12.21 12.21 100 0 0 0
KHG
7.2
7.2
6.86 7.22 6.82 22,348,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.20 12.55 12.20 61,200 0 0 0
KHS
23.7
23.7
23.90 23.90 23.20 22,400 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
13.94 14.25 13.81 239,200 0 0 0
KMR
3.1
3.1
3.12 3.13 3.06 36,600 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.80 38.85 38.75 316,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.0
19.0
18.80 19.20 18.80 1,681,100 0 0 0
KSD
6
6
6 6 5.50 2,700 0 0 0
KSF
75
75
75 76.50 75 21,700 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 2.20 2.10 25,300 0 0 0
KST
12.9
12.9
13.07 13.07 12.88 700 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
41.5
41.5
41.50 43 41.50 1,800 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 23.20 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
40
40
40.90 41.60 40 411,200 0 0 0
L18
29.7
29.7
29.30 30 27 66,300 0 0 0
L40
34.3
34.3
32.82 35.01 32.82 374,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.4
1.4
1.40 1.40 1.40 1,100 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
LAF
20.0
20.0
19.15 19.95 19.15 4,700 0 0 0
LAI
16.9
16.9
16.90 17 16.70 30,700 0 0 0
LAS
18.8
18.8
18.90 19 18.70 360,500 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
37.5
37.5
37.50 38.50 37.50 17,700 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
11.82 11.96 11.64 6,190,800 0 0 0
LCM
1.3
1.3
1.20 1.30 1.20 242,400 0 0 0
LDG
4.9
4.9
4.98 4.98 4.87 3,048,300 0 0 0
LDP
13.1
13.1
13.50 13.50 12.70 82,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4.10 4.10 4 1,800 0 0 0
LG9
6.5
6.5
6.20 6.50 6.20 600 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.3
4.3
4.33 4.33 4.25 105,300 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 4,100 0 0 0
LHC
99.9
99.9
100 101.50 98.20 18,200 0 0 0
LHG
31.1
31.1
31.85 31.85 31.05 319,000 0 0 0
LIC
30
30
31 31 29.90 17,900 0 0 0
LIG
5.1
5.1
5.20 5.20 5 1,172,500 0 0 0
LIX
34.9
34.9
35 35.35 33.70 214,400 0 0 0
LKW
34.9
34.9
34.80 34.90 34.80 200 0 0 0
LLM
16.4
16.4
16.44 16.44 16.44 0 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14.3
14.3
14 14.40 14 1,700 0 0 0
LMC
8.9
8.9
8.50 9.30 8.50 3,800 0 0 0
LMH
1
1
0.90 1 0.90 73,900 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
1.1
1.1
1.10 1.10 1.10 1,400 0 0 0
LPB
45
45
44.85 45.70 44.25 3,254,600 0 0 0
LPT
7.0
7.0
6.55 7.25 6.55 31,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22.7
22.7
23 23 21.80 89,800 0 0 0
LSS
9.8
9.8
9.83 9.84 9.79 236,400 0 0 0
LTC
2.6
2.6
2.60 2.60 2.60 2,800 0 0 0
LTG
7.8
7.8
7.80 8.10 7.60 258,600 0 0 0
M10
21.4
21.4
21.50 21.50 21.10 600 0 0 0
MA1
33
33
31 33 31 1,700 0 0 0
MAC
15.3
15.3
14.94 15.34 14.94 5,600 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 1,100 0 0 0
MBB
27.8
27.8
27.45 28.20 27.20 55,715,700 0 0 0
MBG
4
4
4.10 4.20 4 409,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
37.5
37.5
36.81 39.60 36.54 8,632,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.80 7.50 26,400 0 0 0
MCH
130.2
130.2
128.50 131.50 128.50 639,200 0 0 0
MCM
27.5
27.5
28.39 28.39 27.48 55,600 0 0 0
MCO
7.8
7.8
7.90 7.90 7.60 36,200 0 0 0
MCP
29.6
29.6
29.50 29.60 28.90 21,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.90 10 9.90 2,000 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
15.5
15.5
15.50 15.50 15.50 5,800 0 0 0
MEC
3.7
3.7
3.80 4.10 3.40 6,400 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 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.9
39.9
40.44 40.63 39.78 35,700 0 0 0
MGC
13.6
13.6
14.70 14.70 13.20 29,100 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 0 0 0 0
MGR
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MH3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
MHC
13.7
13.7
14 14.40 13.60 599,500 0 0 0
MIC
17.1
17.1
17.40 17.40 17 3,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.5
17.5
17.25 17.50 17.20 240,400 0 0 0
MKP
26.3
26.3
29.90 29.90 26.30 1,500 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
23.60 23.70 23.50 1,100 0 0 0
MML
38.7
38.7
40.40 40.40 38.40 188,100 0 0 0
MNB
27.9
27.9
27.90 27.90 27.90 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16
16
15.50 16 15.20 202,800 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 120,800 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
18.5
18.5
18.50 18.60 18.50 7,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.8
14.8
14.71 14.83 14.54 22,126,300 0 0 0
MSH
36.5
36.5
37.50 37.50 36.30 307,700 0 0 0
MSN
83
83
83.20 83.60 82.20 7,420,100 0 0 0
MSR
20.8
20.8
19.50 20.90 19.50 4,347,100 0 0 0
MST
5.9
5.9
5.90 6.10 5.80 5,379,300 0 0 0
MTA
15
15
15.30 15.40 14.80 87,700 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
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 200 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.7
17.7
17.90 18 17.70 400 0 0 0
MVC
14.2
14.2
14 14.20 13.70 55,900 0 0 0
MVN
55.5
55.5
55 55.50 55 3,400 0 0 0
MWG
78
78
78 78.20 76.60 9,402,500 0 0 0
MZG
14.1
14.1
14.10 14.49 13.52 1,359,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.6
29.6
29.59 29.64 28.73 1,096,100 0 0 0
NAG
13.4
13.4
13.90 14.10 13.30 917,600 0 0 0
NAP
13.6
13.6
13.60 13.60 13.60 100 0 0 0
NAS
36.4
36.4
35.50 36.50 34.10 1,600 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.2
18.2
18.20 18.50 18.20 3,700 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 300 0 0 0
NBB
21.5
21.5
21.50 21.75 21.45 303,200 0 0 0
NBC
9.4
9.4
9.40 9.50 9.20 32,600 0 0 0
NBE
11.9
11.9
12 12 11.90 800 0 0 0
NBP
10.1
10.1
10.30 10.30 10 8,500 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
NCG
10.8
10.8
10.80 11.10 10.70 35,700 0 0 0
NCS
39
39
39 39 39 5,100 0 0 0
NCT
99.5
99.5
99.85 99.85 99.48 1,900 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 100 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
12.8
12.8
12.60 12.90 12.50 774,600 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.8
4.8
4.90 5 4.80 2,500 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6
6
5.90 6 5.90 1,500 0 0 0
NED
7.1
7.1
7.10 7.10 7 204,500 0 0 0
NEM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NET
73.2
73.2
73.24 73.61 73.24 5,000 0 0 0
NFC
56.7
56.7
56.70 56.70 56.70 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.7
20.7
20.68 21.12 20.60 826,100 0 0 0
NHC
18.8
18.8
18.80 18.80 18.80 100 0 0 0
NHH
12.2
12.2
12.20 12.30 12.05 89,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.40 10.80 10.40 4,100 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 0 0 0 0
NKG
15.9
15.9
15.85 16.25 15.70 10,484,100 0 0 0
NLG
39.5
39.5
40.59 40.78 39.54 5,286,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.5
44.5
43.15 45 43.15 54,900 0 0 0
NNT
62.3
62.3
62.30 62.30 62.30 0 0 0 0
NO1
6.8
6.8
6.79 6.96 6.79 101,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 13,900 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
5.9
5.9
5.70 5.90 5.40 2,154,400 0 0 0
NS2
40.5
40.5
35.20 41 34.60 76,000 0 0 0
NSC
79.5
79.5
79.50 79.50 79.50 100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.50 4.70 4.50 148,100 0 0 0
NSL
18
18
18 18 18 900 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.59 12.77 11.94 3,900 0 0 0
NT2
21.6
21.6
21.49 21.92 21.24 1,616,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.4
161.4
161.50 162.50 161.10 34,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
51.09 51.09 51.09 3,100 0 0 0
NTL
19.4
19.4
19.45 20.05 19.35 1,885,700 0 0 0
NTP
61.3
61.3
61 61.80 61 139,300 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
10.2
10.2
10.20 10.20 10.20 900 0 0 0
NVB
15.7
15.7
15.70 16.10 15.70 770,100 0 0 0
NVL
16.8
16.8
16.95 17.30 16.75 21,816,800 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.7
8.7
8.79 8.79 8.01 700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.5
5.5
5.50 5.50 5.30 164,800 0 0 0
OCB
13.7
13.7
13.75 13.90 13.55 9,410,100 0 0 0
OCH
6.2
6.2
6.20 6.30 6.10 92,000 0 0 0
ODE
45.6
45.6
45.40 45.70 45.40 19,100 0 0 0
OGC
4.8
4.8
4.76 4.99 4.76 1,197,300 0 0 0
OIL
12.1
12.1
11.90 12.70 11.90 2,761,400 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,700 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
23 23 23 6,800 0 0 0
ORS
16.5
16.5
16.50 16.50 16.05 20,484,600 0 0 0
PAC
26.9
26.9
27.55 27.80 26.85 649,900 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.1
33.1
33.70 34.15 32.70 1,589,500 0 0 0
PAP
27.5
27.5
26 27.50 25.40 1,200 0 0 0
PAS
3.6
3.6
3.70 3.80 3.60 407,000 0 0 0
PAT
92.1
92.1
92 93 91.80 5,800 0 0 0
PBC
6.5
6.5
6.50 6.70 6.50 38,600 0 0 0
PBP
12.4
12.4
12.36 12.36 12.26 1,900 0 0 0
PBT
21.2
21.2
21.20 21.20 21.20 100 0 0 0
PC1
23.3
23.3
23.48 23.91 23.22 4,799,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21
21
21.60 23 19.50 48,800 0 0 0
PCF
5.7
5.7
6.20 6.20 5.70 2,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2 53,000 0 0 0
PCH
19.5
19.5
19.30 19.60 19.30 185,800 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
10.60 11 10.60 4,800 0 0 0
PDB
18.2
18.2
18.20 18.30 18.10 8,800 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 300 0 0 0
PDN
94.1
94.1
94 94.10 94 700 0 0 0
PDR
24.6
24.6
24.70 25.45 24.50 24,762,700 0 0 0
PDV
13
13
13.10 13.10 12.90 34,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
32.8
32.8
32.70 33.15 32 2,821,900 0 0 0
PFL
3.2
3.2
3.10 3.30 3.10 325,600 0 0 0
PGB
13.0
13.0
12.90 13.13 12.52 190,000 0 0 0
PGC
13.8
13.8
13.80 13.80 13.80 189,800 0 0 0
PGD
25
25
25.20 25.20 25 3,900 0 0 0
PGI
20.4
20.4
20.20 20.35 20.20 16,000 0 0 0
PGN
5.8
5.8
5.90 5.90 5.70 130,500 0 0 0
PGS
42.9
42.9
39.70 42.90 39.60 700 0 0 0
PGT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PGV
20.8
20.8
20.70 21 20.70 12,500 0 0 0
PHC
5.6
5.6
5.57 5.70 5.57 91,700 0 0 0
PHH
6.2
6.2
6.10 6.20 6.10 10,200 0 0 0
PHN
62.5
62.5
62.50 62.50 62.50 100 0 0 0
PHP
35.6
35.6
35.89 35.89 35.40 113,500 0 0 0
PHR
55.5
55.5
56.10 56.20 55.50 436,500 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIA
27.9
27.9
27.92 27.92 27.92 700 0 0 0
PIC
17
17
17 17 17 800 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 6.60 3,500 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 54,300 0 0 0
PJC
26.1
26.1
26 29 26 1,100 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.2
9.2
9.14 9.20 9.14 6,700 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
27.3
27.3
27.10 27.60 27 254,000 0 0 0
PLE
52
52
52 52 52 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.5
5.5
5.12 5.49 5.12 567,800 0 0 0
PLX
36.1
36.1
36.50 36.50 36.05 1,694,600 0 0 0
PMB
11.1
11.1
11.10 11.10 11 4,800 0 0 0
PMC
101.7
101.7
102.97 102.97 101.72 1,600 0 0 0
PMG
7.7
7.7
7.06 7.70 7.06 400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
27.0
27.0
25.71 26.99 24.14 700 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.2
84.2
84.21 84.50 84.01 677,700 0 0 0
PNP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.8
14.8
14.78 14.78 14.61 17,800 0 0 0
POT
21.5
21.5
21.80 21.80 21 700 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
16.5
16.5
16.60 16.85 16.35 13,998,300 0 0 0
PPC
10.4
10.4
10.44 10.48 10.34 441,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.4
26.4
26.57 26.76 26.38 7,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21
21
19.70 21 19.70 500 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 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.55 14.72 14.31 5,100 0 0 0
PRE
19.9
19.9
19.90 19.90 19.90 11,400 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PRT
11.0
11.0
11.20 11.20 10.91 800 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 13,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.9
13.9
13.50 13.90 13.50 75,600 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 6,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.1
10.1
9.40 10.10 9.30 3,294,000 0 0 0
PSL
11.6
11.6
11.70 11.70 11.20 900 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
18.5
18.5
16.53 18.50 16.53 14,700 0 0 0
PSW
9.1
9.1
9.10 9.10 8.82 62,100 0 0 0
PTB
50.9
50.9
51 51.10 50.40 203,900 0 0 0
PTC
7.6
7.6
7.69 7.70 7.62 19,300 0 0 0
PTD
8.2
8.2
9.10 9.10 8.20 700 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
28.1
28.1
28 28.10 28 1,500 0 0 0
PTL
3.3
3.3
3.31 3.38 3.30 96,000 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
9.6
9.6
9.50 9.60 9.30 7,800 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
4.1
4.1
4 4.10 4 18,100 0 0 0
PV2
3
3
3 3.10 2.80 603,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.80 28.80 28.40 115,700 0 0 0
PVC
11.5
11.5
11.70 11.80 11.50 1,401,300 0 0 0
PVD
20.8
20.8
21.12 21.22 20.83 4,274,900 0 0 0
PVE
2.7
2.7
2.60 2.70 2.60 18,700 0 0 0
PVG
6.8
6.8
6.60 6.80 6.60 169,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.60 50,200 0 0 0
PVI
63.7
63.7
64.11 64.11 62.39 20,400 0 0 0
PVM
17
17
16.30 17 16.30 1,800 0 0 0
PVO
6.4
6.4
6.60 6.60 6.40 27,600 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 90,100 0 0 0
PVS
31.7
31.7
31.78 32.06 31.59 4,788,900 0 0 0
PVT
18.0
18.0
18 18.10 17.90 2,872,400 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 99,200 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,330,500 0 0 0
PVY
2
2
2.10 2.20 2 27,300 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 1,000 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
0.90 0.90 0.70 34,400 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 1.30 1.20 51,200 0 0 0
PXL
17.4
17.4
17.80 18.10 17.40 484,000 0 0 0
PXM
0.7
0.7
0.50 0.70 0.50 11,900 0 0 0
PXS
3.2
3.2
3.30 3.30 3.20 166,700 0 0 0
PXT
1.6
1.6
1.60 1.60 1.50 87,200 0 0 0
QCC
21.9
21.9
21.80 21.90 16.70 3,000 0 0 0
QCG
13.9
13.9
14 14.05 13.70 1,140,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QNC
6.1
6.1
5.90 6.10 5.90 5,200 0 0 0
QNP
30.9
30.9
30.55 31 30.55 1,600 0 0 0
QNS
47.6
47.6
47.30 47.60 47.10 222,200 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
25.5
25.5
25.60 25.60 25 8,600 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
17.5
17.5
17.49 17.49 17.49 9,400 0 0 0
QTP
13.5
13.5
13.30 13.50 13.20 446,100 0 0 0
RAL
94.1
94.1
94 94.10 93.50 6,700 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
21.1
21.1
20.10 21.20 20.10 1,300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 100 0 0 0
RCL
14
14
13.90 14 13.90 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.40 65.80 65 1,031,400 0 0 0
RIC
7.5
7.5
7.60 7.70 7.40 39,800 0 0 0
RTB
29.2
29.2
29 29.40 29 2,100 0 0 0
RYG
14.2
14.2
13.70 14.20 13.30 1,152,000 0 0 0
S12
1.8
1.8
1.50 1.90 1.50 4,100 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.4
36.4
36.40 36.40 36.40 100 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 9.20 8.70 155,800 0 0 0
SAB
46.6
46.6
46.80 46.90 46.55 788,100 0 0 0
SAC
13.5
13.5
13.50 13.50 13.40 3,300 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 500 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.8
8.8
8.85 9.04 8.78 1,612,800 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.1
38.1
37.36 38.35 37.36 35,500 0 0 0
SAV
16.5
16.5
15.30 16.75 15.30 212,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 4,600 0 0 0
SBA
29.1
29.1
29.20 29.20 29.10 18,700 0 0 0
SBB
16.4
16.4
16.50 16.60 16.40 8,600 0 0 0
SBD
8.8
8.8
8.80 8.80 8.50 11,500 0 0 0
SBG
12.9
12.9
12.95 13 12.80 129,200 0 0 0
SBH
40.0
40.0
39.85 40.44 39.85 1,700 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 1,500 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 500 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7.6
7.6
7.10 7.80 7 10,056,200 0 0 0
SBT
24.5
24.5
24.10 24.50 23.85 2,114,700 0 0 0
SBV
9.0
9.0
8.96 8.96 8.96 100 0 0 0
SC5
16.3
16.3
16.50 16.50 16.30 700 0 0 0
SCC
2
2
2 2 2 300 0 0 0
SCG
63.2
63.2
64.30 64.50 63 26,800 0 0 0
SCI
8.8
8.8
8.60 8.80 8.50 21,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 34,400 0 0 0
SCL
19.0
19.0
19.49 19.49 18.67 14,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9
9
9.02 9.08 8.95 5,223,200 0 0 0
SCS
61.7
61.7
62.90 62.90 61.40 365,700 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 5,200 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SD5
9.5
9.5
9.40 9.50 9.40 5,100 0 0 0
SD6
2.5
2.5
2.50 2.50 2.30 24,500 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 700 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.70 12.70 12.30 2,300 0 0 0
SDA
3.4
3.4
3.20 3.40 3 510,800 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.1
1.1
1 1.10 1 93,300 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 3,400 0 0 0
SDN
25.8
25.8
25.79 25.79 25.79 0 0 0 0
SDP
1
1
0.90 1 0.90 200 0 0 0
SDU
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SDV
29.6
29.6
29.61 29.61 29.61 0 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 43.84 100 0 0 0
SEB
44.3
44.3
46.10 46.50 44.30 4,700 0 0 0
SED
27
27
26.90 27 26.90 700 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
17.8
17.8
17.82 17.82 17.82 1,000 0 0 0
SFG
10.5
10.5
10.35 10.50 10.20 400 0 0 0
SFI
26.4
26.4
26.10 26.40 26.10 4,400 0 0 0
SFN
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SGB
14.3
14.3
14.40 14.40 14.10 24,900 0 0 0
SGC
100.1
100.1
99.97 100.07 99.08 2,200 0 0 0
SGD
32.6
32.6
29.50 32.60 29.50 1,200 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 2,200 0 0 0
SGN
63.4
63.4
64.02 64.11 63.44 24,000 0 0 0
SGP
28.3
28.3
29 29 28.10 93,500 0 0 0
SGR
30.8
30.8
31 31.35 30.60 227,700 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.1
18.1
18.60 18.60 17.90 71,200 0 0 0
SHA
4.1
4.1
4.09 4.10 4.07 13,300 0 0 0
SHB
18.8
18.8
18.65 18.80 18.05 124,638,900 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 6.90 5,300 0 0 0
SHG
2.4
2.4
2.30 2.40 2.30 2,700 0 0 0
SHI
14
14
14 14 13.55 331,500 0 0 0
SHN
5.7
5.7
5.80 5.90 5.70 77,600 0 0 0
SHP
35.3
35.3
35.16 35.45 35.01 11,500 0 0 0
SHS
29.2
29.2
27.30 29.50 27.30 44,137,500 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 100 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
15
15
14.70 16.50 14.70 4,700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.82 13.95 13.82 95,800 0 0 0
SJE
23
23
22.90 23.30 22.90 73,500 0 0 0
SJG
18.5
18.5
18.09 18.47 18.09 12,800 0 0 0
SJM
5.4
5.4
5.50 5.50 5.40 1,500 0 0 0
SJS
65.9
65.9
64.90 66 64.80 28,200 0 0 0
SKG
11.3
11.3
11.30 11.30 11.10 112,000 0 0 0
SKH
25.2
25.2
25.20 25.20 25.20 200 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.6
28.6
28.90 28.90 28.50 1,900 0 0 0
SLS
174.2
174.2
174.26 174.26 172.88 700 0 0 0
SMA
9.1
9.1
8.71 9.08 8.64 1,600 0 0 0
SMB
37.5
37.5
37.57 37.62 37.48 11,300 0 0 0
SMC
12.6
12.6
12.80 12.80 12.10 271,600 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
12
12
11.70 12 11.70 2,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.7
35.7
35.80 35.80 35.70 900 0 0 0
SP2
22
22
22 22 22 0 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
11.3
11.3
11.25 11.25 11.25 1,100 0 0 0
SPV
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SQC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SRA
3.1
3.1
3.20 3.30 3 763,100 0 0 0
SRB
2.1
2.1
2.10 2.10 2 700 0 0 0
SRC
34.2
34.2
33 34.20 33 4,200 0 0 0
SRF
8.5
8.5
8.23 8.46 8.23 1,400 0 0 0
SSB
21.4
21.4
21.65 21.80 21.20 2,959,500 0 0 0
SSC
34.8
34.8
34.75 34.75 34.75 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
8.90 9 8.90 6,800 0 0 0
SSH
95.6
95.6
95.60 95.60 95.60 1,900 0 0 0
SSI
41.2
41.2
41.88 43.05 41.15 52,457,300 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
6.73 6.73 6.65 185,600 0 0 0
STB
55.6
55.6
55.20 55.80 54.30 13,870,300 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
STG
37.0
37.0
39.50 39.50 36.95 4,300 0 0 0
STH
20.5
20.5
20.60 20.60 20 108,800 0 0 0
STK
17.6
17.6
17.79 17.79 17.59 33,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 800 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
18.21 18.54 17.93 4,700 0 0 0
SVD
4.3
4.3
4.10 4.36 4.10 222,100 0 0 0
SVG
6.6
6.6
6.60 6.60 6.50 9,400 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 3.90 367,800 0 0 0
SVT
12.1
12.1
12.24 12.24 11.89 73,200 0 0 0
SWC
32
32
32.40 32.40 31.40 66,100 0 0 0
SZB
37.1
37.1
37 37.10 37 8,900 0 0 0
SZC
34.2
34.2
34.50 34.60 34.16 1,741,700 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 100 0 0 0
SZG
40.3
40.3
40.30 40.30 40.30 0 0 0 0
SZL
44
44
43.95 44.10 43.10 10,600 0 0 0
TA6
6
6
5.50 6 5.50 1,000 0 0 0
TA9
12.9
12.9
13.33 13.33 12.79 15,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
40
40
39.90 40.20 39.50 423,600 0 0 0
TAN
38.4
38.4
38.40 38.40 38.40 3,300 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
37.65 37.80 37.65 10,400 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
7.1
7.1
7.43 7.43 7.15 300 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
39.07 39.21 38.58 23,178,500 0 0 0
TCD
2.9
2.9
2.86 2.86 2.86 1,645,600 0 0 0
TCH
20.9
20.9
21.38 21.52 20.86 7,925,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.9
34.9
35 35.10 34.90 23,400 0 0 0
TCM
30
30
29.90 30.15 29.65 2,411,100 0 0 0
TCO
11.7
11.7
11.70 11.90 11.40 299,800 0 0 0
TCR
3.0
3.0
2.95 2.95 2.95 0 0 0 0
TCT
20.8
20.8
20.78 20.78 20.68 5,500 0 0 0
TCW
31.5
31.5
31.50 31.80 31.50 49,300 0 0 0
TDB
41
41
41 41 41 300 0 0 0
TDC
12.7
12.7
12.95 13 12.65 898,300 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.4
3.4
3.39 3.41 3.29 48,700 0 0 0
TDH
4.7
4.7
4.73 4.76 4.66 348,000 0 0 0
TDM
58.6
58.6
59 59 58.60 200 0 0 0
TDP
34.7
34.7
33.50 34.80 33.10 153,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 38,300 0 0 0
TDT
7
7
6.90 7 6.80 42,400 0 0 0
TDW
56.8
56.8
56.78 56.78 56.78 0 0 0 0
TED
57.4
57.4
56.20 57.40 56.20 1,400 0 0 0
TEG
6.0
6.0
6.16 6.29 6.02 183,100 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
64.80 64.80 63.06 12,100 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TH1
3.1
3.1
3 3.10 3 4,100 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
25.9
25.9
25.50 25.90 25.50 8,900 0 0 0
THG
53.5
53.5
53.90 53.90 53.20 22,400 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
9.3
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 8.30 17,400 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TID
25
25
25 25.90 25 20,300 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
10.3
10.3
10.10 10.60 10.10 4,188,700 0 0 0
TIN
49.5
49.5
49.50 49.50 49.50 200 0 0 0
TIP
19.2
19.2
19.40 19.40 19.15 174,800 0 0 0
TIS
5.4
5.4
5.30 5.50 5.10 61,600 0 0 0
TIX
38.5
38.5
38.46 38.46 38.46 0 0 0 0
TJC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
TL4
10.2
10.2
9.10 10.30 9.10 32,300 0 0 0
TLD
7.8
7.8
7.74 7.83 7.74 328,100 0 0 0
TLG
52.4
52.4
52.90 52.90 52.40 96,900 0 0 0
TLH
5.7
5.7
5.66 5.93 5.60 536,400 0 0 0
TLI
5.1
5.1
4.80 5.10 4.80 70,100 0 0 0
TLP
7.3
7.3
7.34 7.34 7.34 1,000 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
62
62
62 62 61.70 3,900 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
76
76
76 76 76 1,300 0 0 0
TMP
62.9
62.9
61.70 62.90 61.70 3,600 0 0 0
TMS
41.0
41.0
40.04 41.01 38.38 1,600 0 0 0
TMT
12.0
12.0
11.90 11.95 11.75 11,900 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
14
14 14.55 13.10 83,800 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
TNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
TNG
19.2
19.2
19.38 19.57 19.19 897,000 0 0 0
TNH
14.3
14.3
14.13 14.30 14 438,300 0 0 0
TNI
3.7
3.7
3.70 3.80 3.60 359,300 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 0 0 0 0
TNS
3.9
3.9
3.70 4 3.70 30,800 0 0 0
TNT
8.4
8.4
8.86 8.86 8.25 462,200 0 0 0
TNV
11.2
11.2
11.20 11.20 11.20 700 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
126
126
132.50 132.50 120.10 48,900 0 0 0
TOT
16.5
16.5
16.10 16.50 15.80 23,800 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
19.9
19.9
20 20.38 19.67 47,735,900 0 0 0
TPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 500 0 0 0
TPS
39.0
39.0
38.99 38.99 38.99 100 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 0 0 0 0
TRA
67.7
67.7
67.60 67.70 67 2,200 0 0 0
TRC
70.9
70.9
71.60 72.40 70.50 189,000 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 9,100 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 0 0 0 0
TSB
39.4
39.4
39.30 40 38 1,600 0 0 0
TSC
3.2
3.2
3.18 3.30 3.17 422,300 0 0 0
TSD
5.7
5.7
5.40 5.70 5.40 600 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
30.8
30.8
30.80 30.80 30.80 100 0 0 0
TST
10.8
10.8
10.50 11.50 9.20 20,200 0 0 0
TT6
5.4
5.4
5.32 5.41 5.32 8,500 0 0 0
TTA
12.5
12.5
12.50 13 12.35 600,000 0 0 0
TTC
6
6
6 6 5.90 3,800 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
3.11 3.19 3.11 1,045,600 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TTH
2.8
2.8
2.80 3 2.70 1,025,500 0 0 0
TTL
9
9
9 9 9 35,000 0 0 0
TTN
16.9
16.9
17.10 17.20 16.70 123,700 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
24
24.10 24.80 23.80 15,500 0 0 0
TV2
35.5
35.5
36 36 35.50 401,400 0 0 0
TV3
17
17
17 17 17 1,100 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 0 0 0 0
TV6
8.9
8.9
9 9 8.50 2,800 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.5
10.5
10.45 10.45 10.45 349,100 0 0 0
TVC
11.2
11.2
11.30 11.60 11.20 1,046,000 0 0 0
TVD
10.4
10.4
10.50 10.50 10.20 86,900 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 8.40 8 300,500 0 0 0
TVS
21.2
21.2
21.41 22.06 21.00 804,100 0 0 0
TVT
15.8
15.8
15.30 15.75 15.30 1,100 0 0 0
TW3
25.8
25.8
25.75 25.75 25.75 100 0 0 0
TXM
4.9
4.9
4.80 5.20 4.80 35,100 0 0 0
TYA
17.6
17.6
17.90 17.90 17.60 9,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.32 7.41 7.32 35,300 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48
48
50 50 48 700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.7
10.7
10.70 10.70 10.70 0 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9
9
9 9 9 0 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 1,000 0 0 0
USD
17.9
17.9
18 18.10 17.90 2,100 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.70 6.80 6.70 200 0 0 0
VAB
12.9
12.9
13 13 12.80 1,010,400 0 0 0
VAF
19
19
18.80 19 18.80 200 0 0 0
VAV
39.2
39.2
39.20 39.20 39.20 0 0 0 0
VBB
11.6
11.6
11.61 11.71 11.42 210,400 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
12.3
12.3
12.30 12.30 12.30 400 0 0 0
VC2
9
9
9 9.30 9 244,200 0 0 0
VC3
28.9
28.9
28.60 28.90 28.40 939,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35
35
35 35 35 0 0 0 0
VC7
12.5
12.5
12.60 12.90 12.50 510,600 0 0 0
VC9
4
4
4 4 4 8,400 0 0 0
VCA
9.7
9.7
9.75 9.75 9.60 1,800 0 0 0
VCB
68.1
68.1
68.70 69.59 68.00 14,696,100 0 0 0
VCC
9.8
9.8
10.20 10.20 9.80 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
275.7
275.7
275.73 275.73 275.73 100 0 0 0
VCG
25.4
25.4
25.55 25.80 25.30 9,745,300 0 0 0
VCI
48.3
48.3
46.85 49.45 46.80 24,105,500 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 300 0 0 0
VCP
26.2
26.2
26.39 26.39 25.90 50,200 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
48.8
48.8
49 49.40 48.70 148,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
41
41
41 41 41 2,300 0 0 0
VCX
7.1
7.1
7.10 7.10 7.10 400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VDL
11.1
11.1
11.06 11.06 11.06 800 0 0 0
VDN
18
18
18 18 18 300 0 0 0
VDP
44.6
44.6
42 44.60 42 26,600 0 0 0
VDS
25.3
25.3
25.20 26 25.05 6,128,500 0 0 0
VDT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 13,300 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
2.2
2.2
2.40 2.40 2.20 200 0 0 0
VE9
4.7
4.7
4.50 4.70 4.50 3,600 0 0 0
VEA
34.9
34.9
34.99 34.99 34.63 492,700 0 0 0
VEC
10.6
10.6
11.40 11.40 10.40 26,300 0 0 0
VEF
133.0
133.0
138.69 138.69 132.21 26,500 0 0 0
VES
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VET
17
17
17.40 17.40 17 2,300 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59
59
58.70 59 58.60 20,700 0 0 0
VFR
11.7
11.7
11.71 11.71 11.71 200 0 0 0
VGC
58.1
58.1
60.22 60.22 58.12 1,687,700 0 0 0
VGG
46.6
46.6
46.80 46.80 45.70 3,100 0 0 0
VGI
73.0
73.0
73.96 74.65 72.27 454,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.7
28.7
28.40 28.70 28.20 22,800 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 600 0 0 0
VGS
30
30
30 31.10 29.80 1,195,400 0 0 0
VGT
12.2
12.2
12.30 12.50 12.20 813,400 0 0 0
VGV
31.9
31.9
31.67 36.37 28.45 700 0 0 0
VHC
55.0
55.0
55.86 55.95 54.89 641,300 0 0 0
VHD
5.5
5.5
6 6 5.50 7,300 0 0 0
VHE
4.8
4.8
4.90 4.90 4.70 293,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.40 2.50 2.40 1,056,800 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.4
10.4
11 11 10.40 1,000 0 0 0
VHM
104.5
104.5
104.60 104.80 102.50 4,250,800 0 0 0
VIB
22.6
22.6
22.45 23 22.15 19,811,100 0 0 0
VIC
128.3
128.3
131.10 132.50 128.10 2,470,800 0 0 0
VID
5.1
5.1
5.02 5.06 5.02 47,800 0 0 0
VIE
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VIF
16.5
16.5
16.50 16.50 16.50 7,500 0 0 0
VIG
8
8
7.80 8.40 7.80 2,206,900 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 1,400 0 0 0
VIP
13.9
13.9
13.20 13.85 13.15 777,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.60 18.60 18.50 700 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
37.7
37.7
38.80 39.25 37.65 64,672,100 0 0 0
VJC
144.5
144.5
145.60 146.20 142.90 2,058,500 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VLB
45.9
45.9
46 46.10 45.80 13,400 0 0 0
VLC
15.3
15.3
15.30 15.40 15.20 109,300 0 0 0
VLF
0.9
0.9
0.90 1 0.80 181,500 0 0 0
VLG
8.5
8.5
8.43 8.62 8.43 8,700 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 4,400 0 0 0
VMD
16.9
16.9
16.85 16.85 16.80 2,300 0 0 0
VMG
4.3
4.3
4.30 4.30 4.20 37,900 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33
33
33 33 33 4,000 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.7
18.7
18.80 19 18.70 4,800 0 0 0
VNB
17.8
17.8
17.50 18.10 17.40 47,200 0 0 0
VNC
29.5
29.5
29.54 30.42 28.46 9,200 0 0 0
VND
26.4
26.4
25.05 26.35 25.05 75,937,800 0 0 0
VNE
6.2
6.2
6.18 6.25 6.12 107,600 0 0 0
VNF
15.2
15.2
15 15.20 15 5,900 0 0 0
VNG
7.6
7.6
7.65 7.65 7.60 9,800 0 0 0
VNH
1.8
1.8
2 2 1.60 246,000 0 0 0
VNI
9.2
9.2
9.50 9.50 9 7,000 0 0 0
VNL
21.6
21.6
21.08 22.20 19.87 7,500 0 0 0
VNM
57.9
57.9
58.89 58.89 57.93 4,166,400 0 0 0
VNP
12.5
12.5
12.50 12.60 12.30 11,900 0 0 0
VNR
21
21
21.10 21.20 21 36,900 0 0 0
VNS
9.7
9.7
9.62 9.73 9.62 4,600 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
375
375
400 400 335.80 16,700 0 0 0
VOC
13.8
13.8
13.90 13.90 13.80 6,000 0 0 0
VOS
14.1
14.1
14.29 14.33 14.01 1,430,900 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 1,300 0 0 0
VPB
35
35
34 36.30 33.65 65,834,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 200 0 0 0
VPD
25.5
25.5
25.55 25.55 25.50 10,000 0 0 0
VPG
9.1
9.1
8.84 9.20 8.76 630,500 0 0 0
VPH
5.8
5.8
5.67 5.80 5.64 323,000 0 0 0
VPI
57
57
57.50 58.30 57 2,095,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.9
10.9
10.60 10.90 10.50 16,600 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
14.50 15 13.95 22,100 0 0 0
VRE
30.4
30.4
30.50 30.75 30 9,892,100 0 0 0
VRG
19.3
19.3
19.40 19.40 19 21,900 0 0 0
VSA
21.4
21.4
21.44 21.44 21.16 6,000 0 0 0
VSC
30
30
31.25 31.80 30 11,183,500 0 0 0
VSE
8.7
8.7
8.80 8.90 8.70 10,300 0 0 0
VSF
24.9
24.9
25.40 25.50 24.90 13,200 0 0 0
VSG
1.8
1.8
1.60 1.80 1.60 13,300 0 0 0
VSH
45.8
45.8
45.82 45.82 45.77 1,100 0 0 0
VSI
21.3
21.3
21.25 21.25 21.25 0 0 0 0
VSM
14.6
14.6
14.50 14.60 14.50 1,700 0 0 0
VSN
16.3
16.3
16.50 16.50 16.30 700 0 0 0
VST
3.4
3.4
3.50 3.50 3.40 277,700 0 0 0
VTA
3.1
3.1
3.20 3.20 3.10 800 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 9,500 0 0 0
VTC
8.7
8.7
8.60 8.70 8.40 6,500 0 0 0
VTD
9.5
9.5
9.40 9.80 9 319,000 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 6,200 0 0 0
VTK
54.2
54.2
54.30 54.50 53.80 4,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.2
12.2
11.90 12.20 11.90 667,900 0 0 0
VTP
97.9
97.9
99.87 100.46 97.89 557,300 0 0 0
VTQ
8
8
8 8 8 1,000 0 0 0
VTR
17.4
17.4
17.10 17.40 17 46,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
10.80 12.50 10.80 26,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.6
18.6
18.80 19 18.40 2,020,500 0 0 0
VUA
23.8
23.8
24.10 24.10 20.80 900 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
34.6
34.6
35.30 36.30 34.50 32,200 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
22.5
22.5
22.50 22.50 22.50 100 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
291
291
300.30 301 291 1,000 0 0 0
WSB
62.8
62.8
56.98 62.77 56.98 5,400 0 0 0
WSS
8.3
8.3
7.60 8.30 7.60 235,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.9
12.9
12.83 12.92 12.83 1,000 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
7.2
7.2
7.10 7.20 7.10 6,200 0 0 0
XMD
5.2
5.2
5.10 5.20 5.10 2,900 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 700 0 0 0
XPH
15
15
15 15 14.30 3,600 0 0 0
YBC
10.8
10.8
10.60 10.80 10.60 1,100 0 0 0
YBM
14.3
14.3
14.40 14.40 14.30 6,400 0 0 0
YEG
14.1
14.1
14.15 14.40 14.05 2,183,500 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
280.0
280.0
277.31 282.26 276.63 142,148,824 0 0 0
^UPCOM
111
111
111.02 111.73 110.62 86,196,719 0 0 0
^VN30
1,865.4
1,865.4
1,872.38 1,880.06 1,855.28 592,281,637 0 0 0
^VNINDEX
1,682.2
1,682.2
1,690.11 1,694.42 1,678.57 1,459,616,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |