DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/09/2025

NGÀY: [ 30/09 ]    [ 29/09 ]    [ 26/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 22/09 ]    [ 19/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 12/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 05/09 ]    [ 04/09 ]    [ 03/09 ]    [ 02/09 ]    (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 03/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37
37
37 37 37 100 0 0 0
AAA
8.2
8.2
8.16 8.26 8.14 2,178,600 0 0 0
AAH
4.2
4.2
4.20 4.20 4.10 764,300 0 0 0
AAM
7.3
7.3
7.18 7.30 7.18 700 0 0 0
AAS
18.2
18.2
20.80 21.60 18.20 3,575,400 0 0 0
AAT
3.6
3.6
3.58 3.58 3.46 43,200 0 0 0
AAV
6
6
6 6.10 5.90 206,300 0 0 0
ABB
12.7
12.7
12.80 12.90 12.50 2,746,600 0 0 0
ABC
10.2
10.2
10.80 10.80 10.20 3,200 0 0 0
ABI
25.7
25.7
25.83 25.83 25.50 175,300 0 0 0
ABR
13.4
13.4
13.37 13.37 13.37 3,300 0 0 0
ABS
3.8
3.8
3.78 3.82 3.77 224,500 0 0 0
ABT
64
64
64.10 65 64 13,500 0 0 0
ABW
12.9
12.9
13.30 13.50 12.80 396,500 0 0 0
ACB
27.5
27.5
27.70 27.75 27.20 18,715,200 0 0 0
ACC
14.0
14.0
13.85 13.95 13.85 1,600 0 0 0
ACE
41
41
40.50 41.10 40.50 3,900 0 0 0
ACL
12.5
12.5
12.20 12.50 11.90 18,300 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
61.1
61.1
61.10 62 60.60 219,700 0 0 0
ADC
19.5
19.5
19.50 19.50 19 4,400 0 0 0
ADG
9.4
9.4
9.20 9.40 9 15,600 0 0 0
ADS
9.2
9.2
9.18 9.20 9.13 103,200 0 0 0
AFX
10.1
10.1
10 10.20 9.90 95,400 0 0 0
AG1
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20.2
20.2
19.35 20.15 19.35 774,600 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.4
40.4
39.42 40.37 39.42 2,100 0 0 0
AGR
20.6
20.6
19.85 20.55 19.70 4,985,200 0 0 0
AGX
144
144
142 162 142 2,000 0 0 0
AIC
10.5
10.5
10.30 10.50 10.30 600 0 0 0
AIG
44.7
44.7
44.80 44.80 44.70 600 0 0 0
ALT
11.7
11.7
11.36 11.74 11.36 200 0 0 0
ALV
10
10
10.35 10.59 10 249,100 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
13
13 13 13 2,200 0 0 0
AMS
7.9
7.9
7.90 8.10 7.80 76,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.5
27.5
27.50 27.50 27.50 100 0 0 0
ANV
26.4
26.4
26.77 27.31 26.32 2,500,300 0 0 0
APF
41.7
41.7
42 42 41.70 700 0 0 0
APG
12.7
12.7
13.35 13.35 12.60 1,726,900 0 0 0
APH
6.9
6.9
6.83 6.98 6.83 167,600 0 0 0
API
9.2
9.2
9.10 9.20 8.90 500,600 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.70 5,500 0 0 0
APS
11.2
11.2
11.20 11.50 11 1,362,400 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
16.9
16.9
16.80 16.90 16.40 7,700 0 0 0
ASM
7.5
7.5
7.49 7.55 7.48 964,600 0 0 0
ASP
5.1
5.1
5 5.13 5 146,300 0 0 0
AST
67.7
67.7
67.73 67.73 66.76 21,400 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ATS
18
18
18 18 18 0 0 0 0
AVC
54
54
54.80 54.80 53.40 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.1
17.1
16.40 17.30 16.20 375,700 0 0 0
BAB
14.6
14.6
14.60 14.90 14.50 8,700 0 0 0
BAF
34.7
34.7
34.70 34.75 34.30 1,662,300 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 200 0 0 0
BAX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
BBC
85.9
85.9
84.92 85.90 84.92 4,500 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 1,300 0 0 0
BBT
16.4
16.4
14.27 16.44 14.27 49,000 0 0 0
BCA
10.3
10.3
10.30 10.30 10.10 17,900 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.9
8.9
8.40 8.90 8.40 109,800 0 0 0
BCE
11.0
11.0
10.85 11.04 10.85 68,100 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.8
3.8
3.90 3.94 3.78 11,786,900 0 0 0
BCM
67.8
67.8
67 67.80 66.40 430,900 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
2
2
2 2 2 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.1
39.1
39 39.10 37.50 1,800 0 0 0
BDT
9.3
9.3
8.80 9.30 8.80 49,200 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
43.6
43.6
44.05 44.10 43.55 223,700 0 0 0
BGE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.0
25.0
23.64 25.01 23.54 1,100 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.1
33.1
33 33.10 33 4,400 0 0 0
BHP
7.5
7.5
6.60 7.50 6.60 200 0 0 0
BIC
30.3
30.3
30.36 30.36 30.02 308,100 0 0 0
BID
43.0
43.0
42.63 43.42 41.59 11,349,700 0 0 0
BIG
5.3
5.3
5.10 5.30 5.10 106,300 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
27.7
27.7
27.50 28 27.50 16,200 0 0 0
BKG
3.0
3.0
3.01 3.04 3.01 74,300 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.7
27.7
30.50 30.50 27.70 700 0 0 0
BMC
17.6
17.6
17.20 17.65 17.20 33,600 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
19.4
19.4
19.47 19.47 19.07 376,800 0 0 0
BMJ
11.9
11.9
10.60 11.90 10.60 200 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
146.2
146.2
138.52 146.80 137.56 298,300 0 0 0
BMS
14.9
14.9
15.10 15.50 14.80 766,800 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.3
7.3
7.40 7.40 7.30 77,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BPC
11.5
11.5
11.33 13.11 11.33 5,600 0 0 0
BQB
4.9
4.9
4.60 4.90 4.60 1,000 0 0 0
BRC
13.0
13.0
12.90 12.95 12.85 5,900 0 0 0
BRR
18
18
18 18 18 3,500 0 0 0
BRS
28.8
28.8
28.20 28.80 28.20 4,400 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 0 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 15 200 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
54.8
54.8
57 57 54 1,561,600 0 0 0
BSL
10.2
10.2
10.20 10.40 10.20 7,500 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BSQ
18
18
18 18 18 200 0 0 0
BSR
21.2
21.2
20.69 21.54 20.46 11,413,500 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
15.8
15.8
15.84 15.84 15.84 500 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
39.2
39.2
39.49 39.49 38.61 26,900 0 0 0
BTN
3.4
3.4
3.10 3.40 3 73,900 0 0 0
BTP
10.6
10.6
10.69 10.73 10.59 36,100 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 30,200 0 0 0
BTT
42.5
42.5
42.45 42.45 42.45 0 0 0 0
BTU
15
15
15 15 15 1,000 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
16.2
16.2
16.10 16.30 15.90 5,358,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
57.3
57.3
57.01 58.58 57.01 382,300 0 0 0
BVL
18.3
18.3
18.40 18.40 18.30 1,800 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
40.9
40.9
41.50 43.94 40.33 791,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 300 0 0 0
BWE
47.3
47.3
47.50 47.70 47.10 164,100 0 0 0
BWS
33.0
33.0
33.13 33.13 33.03 4,900 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
15
15
14.40 15 14.30 2,500 0 0 0
C32
17.7
17.7
17.65 17.65 17.50 15,800 0 0 0
C47
10.0
10.0
9.80 10.05 9.70 31,400 0 0 0
C4G
9.5
9.5
9.30 9.60 9.20 2,777,500 0 0 0
C69
10.1
10.1
9.70 10.30 9.50 708,100 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.40 7.50 7.30 2,000 0 0 0
CAN
36.9
36.9
37 37 36.90 300 0 0 0
CAP
38.1
38.1
38.10 38.40 38 4,900 0 0 0
CAT
17.4
17.4
17.60 17.60 17.30 24,400 0 0 0
CBI
16
16
16 16 16 100 0 0 0
CBS
29.5
29.5
29.52 29.52 29.52 4,000 0 0 0
CC1
29.5
29.5
29 29.50 29 5,200 0 0 0
CCA
14.9
14.9
14.86 14.86 14.86 0 0 0 0
CCC
17.1
17.1
16 17.10 16 366,000 0 0 0
CCI
26
26
29 29 25.60 1,000 0 0 0
CCL
7.1
7.1
7.10 7.20 7.04 319,000 0 0 0
CCM
39
39
39 39 39 600 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
13
13
13 13 13 1,300 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
25.9
25.9
24.50 25.92 23.21 585,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.60 8.60 8.50 600 0 0 0
CDN
31.9
31.9
31.90 31.90 31.90 500 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.7
9.7
9.70 9.70 9.70 200 0 0 0
CDR
7.2
7.2
7.25 7.25 6.97 900 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26.2
26.2
24.60 26.40 24.50 23,818,900 0 0 0
CET
4.8
4.8
4.80 4.80 4.80 1,400 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
23.7
23.7
20.70 23.70 20.70 400 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 2,000 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
32.50 32.55 32.20 46,800 0 0 0
CHS
11.8
11.8
12 12 11.80 2,300 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CIA
10
10
9.90 10.10 9.90 5,000 0 0 0
CID
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CIG
10.0
10.0
9.84 9.95 9.55 108,000 0 0 0
CII
23.5
23.5
22.17 23.54 22.17 27,772,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 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
58.0
58.0
59.09 59.09 57.80 34,900 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
14.5
14.5
14.35 14.50 14.25 115,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50
50
50 50 50 7,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.40 21.40 21.40 2,200 0 0 0
CLL
32.7
32.7
32.78 32.87 32.59 78,000 0 0 0
CLM
73.4
73.4
73.40 73.40 73.40 0 0 0 0
CLW
47.6
47.6
47.58 47.58 47.58 0 0 0 0
CLX
16.4
16.4
16.30 16.50 16.20 82,500 0 0 0
CMC
8.5
8.5
9 9 8.50 200 0 0 0
CMD
23
23
22.80 23 22.80 4,500 0 0 0
CMF
322.1
322.1
322.10 322.10 322.10 0 0 0 0
CMG
41.9
41.9
40.30 41.95 40.30 1,036,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17
17
17 17 17 100 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
8.9
8.9
8.80 8.90 8.50 120,600 0 0 0
CMT
14
14
14.20 14.20 14 6,700 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.16 7.20 7.15 270,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.0
33.0
33.07 34.13 32.97 5,300 0 0 0
CNG
27.8
27.8
27.66 27.90 27.66 50,500 0 0 0
CNN
68
68
68 68 68 100 0 0 0
CNT
9.4
9.4
9.40 9.40 9.40 6,400 0 0 0
COM
32
32
32 32 32 500 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.10 2,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
31.5
31.5
31.30 31.50 31 18,200 0 0 0
CQT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CRC
11.6
11.6
11.60 11.70 11.30 862,200 0 0 0
CRE
11
11
10.70 11.10 10.55 1,766,800 0 0 0
CSC
22.2
22.2
22.60 22.90 22 87,600 0 0 0
CSI
30.3
30.3
30.30 31 30 20,000 0 0 0
CSM
15.7
15.7
15.80 15.80 15.20 1,280,200 0 0 0
CSV
34.3
34.3
33.40 34.80 33.40 747,200 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 3,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
16.93 17.33 16.93 1,400 0 0 0
CTD
78
78
77.30 78.40 77.10 469,100 0 0 0
CTF
20.4
20.4
20.44 20.44 20.29 331,200 0 0 0
CTG
50.2
50.2
50.69 50.79 50.00 10,168,900 0 0 0
CTI
25
25
24.35 25.10 24.35 990,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.6
18.6
18.50 18.60 18 60,000 0 0 0
CTR
87.0
87.0
87.06 87.35 85.98 238,000 0 0 0
CTS
42.2
42.2
43 43.20 41.75 2,335,100 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 300 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.8
27.8
26.80 27.80 26.50 1,700 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
11.0
11.0
10.09 10.98 10.09 18,000 0 0 0
D2D
37.1
37.1
37.40 37.40 36.80 45,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.30 18.30 17.80 1,200 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 3.83 3.76 364,500 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DAT
7.4
7.4
7.42 7.44 7.42 2,400 0 0 0
DBC
28.2
28.2
28.10 28.40 27.75 4,275,000 0 0 0
DBD
53
53
52.90 53 52.40 60,100 0 0 0
DBM
25.8
25.8
25.90 25.90 25.80 500 0 0 0
DBT
11.4
11.4
11.40 11.64 11.36 19,100 0 0 0
DC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12.8
12.8
12.50 12.80 12.35 869,400 0 0 0
DCF
35
35
35 39 35 2,900 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.2
21.2
21.80 21.80 21 46,700 0 0 0
DCM
39.7
39.7
39.40 40.05 39 3,327,900 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
10.2
10.2
10 10.20 10 8,500 0 0 0
DDG
2.8
2.8
2.70 2.80 2.60 354,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.4
6.4
6.40 6.50 6.40 37,300 0 0 0
DDV
31.2
31.2
30.80 31.50 30.30 647,100 0 0 0
DFC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 9,206,100 0 0 0
DGC
97.6
97.6
98.30 99 97.30 1,944,200 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 282,700 0 0 0
DGW
43.2
43.2
42 43.20 41.70 2,958,400 0 0 0
DHA
47.4
47.4
47.44 47.93 47.15 39,600 0 0 0
DHB
8.8
8.8
8.90 8.90 8.80 7,300 0 0 0
DHC
31.1
31.1
30.41 31.09 30.02 311,000 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
101.8
101.8
101.70 101.90 101.70 12,600 0 0 0
DHM
6.5
6.5
6.30 6.50 6.30 9,700 0 0 0
DHN
27
27
27 27 27 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
78.6
78.6
79.55 79.55 77.27 700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.50 900 0 0 0
DIG
22.8
22.8
21.72 22.82 21.68 30,216,300 0 0 0
DIH
15.2
15.2
15.49 15.49 15.13 49,200 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
6.6
6.6
6.50 6.70 6.40 662,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.2
3.2
3.06 3.17 3.04 3,558,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.5
61.5
61.65 61.65 61.46 800 0 0 0
DMN
7.4
7.4
7.40 7.40 7.40 3,000 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 0 0 0 0
DNC
53.5
53.5
53.49 53.49 53.49 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNH
47.7
47.7
47.70 47.70 47.70 300 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 200 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
34.9
34.9
35 35 34.90 15,300 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
37.4
37.4
37.80 37.80 36.50 2,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.1
52.1
51.10 52.40 50.10 4,700 0 0 0
DPG
45
45
44.10 45.70 44.10 1,393,900 0 0 0
DPH
56
56
56 56 56 200 0 0 0
DPM
26.7
26.7
26.70 27.20 26.40 4,596,400 0 0 0
DPP
28
28
28 28 28 100 0 0 0
DPR
37.8
37.8
37.30 37.75 37.25 234,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.75 11.85 11.40 18,200 0 0 0
DRC
17.3
17.3
17 17.30 16.85 583,900 0 0 0
DRG
8.9
8.9
9 9 8.90 1,200 0 0 0
DRH
3.4
3.4
3.23 3.44 3.22 1,053,800 0 0 0
DRI
12
12
12 12 11.80 407,000 0 0 0
DRL
55.0
55.0
55.10 55.10 54.71 4,300 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DSD
9.5
9.5
9.27 9.52 9.27 500 0 0 0
DSE
32.6
32.6
33.80 33.85 31.65 1,085,500 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45
45
45 45.10 45 5,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.10 9.30 9 35,300 0 0 0
DTA
5
5
4.67 5 4.67 36,600 0 0 0
DTD
21.2
21.2
20.90 21.40 20.80 677,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.8
2.8
3 3 2.80 77,000 0 0 0
DTK
12.3
12.3
12.30 12.30 11.80 1,300 0 0 0
DTL
11.4
11.4
11.60 11.65 11.40 1,500 0 0 0
DTP
85.5
85.5
85.51 85.51 85.51 0 0 0 0
DTT
21.1
21.1
21.10 21.10 21.10 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7 7.09 6.91 440,600 0 0 0
DVN
21.6
21.6
21.60 22.08 21.60 90,400 0 0 0
DVP
73.0
73.0
73.29 73.29 72.80 11,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
16.7
16.7
14.48 16.75 14.48 1,300 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
24
24
22.85 24 22.85 20,270,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11 11.10 10.90 118,700 0 0 0
DXS
13.9
13.9
12.90 13.85 12.80 6,446,700 0 0 0
DXV
4.1
4.1
4.04 4.05 4.04 3,500 0 0 0
E12
6.4
6.4
6.50 6.60 6.40 400 0 0 0
E29
8.8
8.8
9.35 9.35 8.78 200 0 0 0
EBS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
ECI
10.4
10.4
10.40 10.40 10.40 400 0 0 0
ECO
25.9
25.9
28.14 28.37 25.86 55,100 0 0 0
EFI
2.6
2.6
2.30 2.60 2.30 1,500 0 0 0
EIB
30.2
30.2
29.70 30.55 29.45 15,675,600 0 0 0
EIC
23.5
23.5
23.40 23.50 23.40 3,000 0 0 0
EID
26.8
26.8
26.80 26.80 26.70 700 0 0 0
EIN
3.4
3.4
3.50 3.50 3.10 17,900 0 0 0
ELC
20.8
20.8
20.67 20.90 20.52 303,500 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.6
23.6
24 25 23.60 1,100 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.6
10.6
10.55 10.75 10.40 43,600 0 0 0
EVF
14.6
14.6
14.20 14.60 14.10 9,558,300 0 0 0
EVG
10.9
10.9
10.60 10.90 10.30 2,793,300 0 0 0
EVS
9
9
9 9.20 8.70 881,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.13 4.03 76,500 0 0 0
FCN
18.3
18.3
17.80 18.50 17.80 2,598,100 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 100 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
37
37
37 37 37 100 0 0 0
FIC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.9
8.9
8.81 8.86 8.68 193,900 0 0 0
FIT
4.9
4.9
4.89 4.95 4.88 858,300 0 0 0
FMC
37.7
37.7
37.10 37.80 37.10 129,300 0 0 0
FOC
64.9
64.9
65.10 65.10 64.70 10,600 0 0 0
FOX
67.5
67.5
66.80 67.50 66.30 77,300 0 0 0
FPT
103.2
103.2
102 103.30 100 9,744,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
128.1
128.1
130.50 130.50 128 640,500 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.1
48.1
48.30 48.30 47 2,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
40.1
40.1
40.30 40.50 39.70 2,958,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.0
11.0
10.51 11.08 10.41 1,217,900 0 0 0
GAS
63.8
63.8
64.20 64.40 63.40 894,200 0 0 0
GCB
17.5
17.5
17.50 17.50 17.50 100 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 0 0 0 0
GDA
18.2
18.2
17.80 18.50 17.20 278,700 0 0 0
GDT
21
21
21.10 21.50 20.95 34,500 0 0 0
GDW
38
38
38 38 38 0 0 0 0
GEG
15.8
15.8
15.60 16.30 15.60 790,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.5
54.5
54.64 55.23 53.36 7,142,500 0 0 0
GGG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.4
28.4
28.19 28.38 28.10 22,000 0 0 0
GIC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GIL
19.8
19.8
20.10 20.10 19.05 845,300 0 0 0
GKM
4.9
4.9
4.90 5 4.80 284,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.4
17.4
18.40 18.90 17.40 22,600 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
67.4
67.4
69 69 66.90 3,024,100 0 0 0
GMH
8.4
8.4
8.22 8.40 8.22 1,700 0 0 0
GMX
17.5
17.5
17.50 17.50 17.50 200 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.8
2.8
2.70 2.90 2.70 119,500 0 0 0
GSM
29.8
29.8
29.30 29.90 29.30 17,600 0 0 0
GSP
11.7
11.7
11.60 11.75 11.60 19,000 0 0 0
GTA
9.9
9.9
9.88 9.90 9.80 500 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.9
28.9
28.64 29.28 28.59 2,775,000 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
13.20 13.20 12.60 900 0 0 0
HAD
14.2
14.2
13.50 14.20 13.50 600 0 0 0
HAF
25
25
24 25 24 300 0 0 0
HAG
16.4
16.4
16.20 16.65 16.20 10,170,600 0 0 0
HAH
57.5
57.5
56.50 57.50 56.40 1,236,200 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.6
9.6
9.10 9.70 9.10 1,600 0 0 0
HAP
6.4
6.4
6.40 6.44 6.35 48,500 0 0 0
HAR
5.5
5.5
5.31 5.55 5.21 851,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 900 0 0 0
HAT
39.5
39.5
39.66 39.66 39.47 2,100 0 0 0
HAV
4.4
4.4
4.40 4.40 4.30 42,900 0 0 0
HAX
13.8
13.8
13.70 13.95 13.65 806,200 0 0 0
HBC
8.1
8.1
8.10 8.20 7.90 2,094,100 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.4
5.4
5.29 5.49 5.19 1,300 0 0 0
HBS
8.2
8.2
8.50 8.60 8.10 150,400 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
HCC
23.5
23.5
23.35 23.53 23.07 4,100 0 0 0
HCD
8.3
8.3
8.30 8.32 8.12 192,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.9
28.9
29.40 29.50 28.60 13,467,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18
18
16.70 18 16.70 300 0 0 0
HD6
13.7
13.7
13.60 13.70 13.60 35,200 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6.3
6.3
6 6.40 6 21,600 0 0 0
HDB
33.1
33.1
33.50 33.55 33 10,789,600 0 0 0
HDC
33.0
33.0
31.70 33.44 31.70 5,411,700 0 0 0
HDG
33.0
33.0
31.50 33.20 31.50 4,720,600 0 0 0
HDM
37.1
37.1
37.10 37.10 37.10 0 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 300 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 0 0 0 0
HEC
67.5
67.5
67.50 67.50 67.50 0 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
16
16
16 16 16 1,600 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
9.3
9.3
9.30 9.30 9.30 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
282.6
282.6
276.83 286.02 276.73 8,200 0 0 0
HGT
14
14
14 14 14 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
8.91 9 8.91 65,600 0 0 0
HHS
16.5
16.5
15.95 16.55 15.85 4,493,100 0 0 0
HHV
15.3
15.3
14.85 15.50 14.85 13,072,400 0 0 0
HID
3.0
3.0
2.97 3 2.92 51,100 0 0 0
HII
4.7
4.7
4.62 4.90 4.61 283,900 0 0 0
HIO
8.1
8.1
8.90 8.90 7.90 800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.2
29.2
29.17 29.17 29.17 1,100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.9
11.9
11.10 11.90 11.10 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
353
353
353 353 353 0 0 0 0
HLC
11.3
11.3
11.10 11.50 11 11,900 0 0 0
HLD
18.3
18.3
18.30 18.50 18.10 64,300 0 0 0
HLO
17
17
17 17 17 100 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 0 0 0 0
HMC
12.0
12.0
11.95 12.20 11.90 77,000 0 0 0
HMD
25
25
25 25 25 100 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
11.9
11.9
11.80 11.90 11.70 16,800 0 0 0
HMS
33.9
33.9
33.97 33.97 33.88 1,100 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 63,100 0 0 0
HNF
34
34
34 34 34 100 0 0 0
HNG
6.4
6.4
6.50 6.50 6.30 2,262,500 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.2
8.2
8.12 8.21 8.12 442,800 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 4.70 4.60 22,700 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.92 16.92 16.92 2,700 0 0 0
HPG
28.2
28.2
27.40 29 27.25 119,138,500 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
28.6
28.6
28.60 28.60 28.60 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.3
79.3
79.40 79.40 79 600 0 0 0
HPT
26.7
26.7
26.55 26.82 26.45 2,900 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HPX
5.7
5.7
5.64 5.80 5.59 2,974,900 0 0 0
HQC
3.9
3.9
3.84 3.96 3.84 6,433,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.5
31.5
31.60 31.60 31.45 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
18.50 19.60 18.40 23,544,600 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
15.8
15.8
15.75 15.75 15.30 1,233,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 1,300 0 0 0
HSP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
HSV
5.4
5.4
5.20 5.40 5.20 184,300 0 0 0
HT1
17.6
17.6
17.80 17.80 17.40 608,600 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4.10 4.10 4 2,000 0 0 0
HTG
47.4
47.4
47 47.40 47 20,800 0 0 0
HTI
22.5
22.5
22.40 22.65 22.40 55,200 0 0 0
HTL
24.1
24.1
23.86 24.13 23.68 400 0 0 0
HTM
10.2
10.2
10 10.20 10 200 0 0 0
HTN
12.5
12.5
12 12.45 11.90 1,150,000 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.7
12.7
12.07 12.80 12.07 11,500 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 1,900 0 0 0
HU4
14.4
14.4
13.40 14.40 13.40 49,300 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HUB
16.5
16.5
16.55 16.55 16.35 57,000 0 0 0
HUG
31.7
31.7
31.70 31.70 31.70 100 0 0 0
HUT
18.5
18.5
17.80 18.50 17.40 2,916,400 0 0 0
HVA
23.5
23.5
23.40 26 22.50 58,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.50 13.55 13.35 216,600 0 0 0
HVN
31
31
31 31 30.80 776,900 0 0 0
HVT
31.5
31.5
31.30 31.50 31.20 15,700 0 0 0
HVX
2.9
2.9
2.92 2.94 2.88 2,800 0 0 0
HWS
15
15
14.70 15.10 14.70 23,200 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 0 0 0 0
ICF
3.5
3.5
3.30 3.50 3.30 400 0 0 0
ICG
13.7
13.7
13.70 13.70 13.70 1,700 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 400 0 0 0
ICN
40.1
40.1
39.80 40.39 39.80 5,500 0 0 0
ICT
13.3
13.3
13.10 13.35 13.10 224,100 0 0 0
IDC
45
45
43.80 45 43.80 1,831,300 0 0 0
IDI
8.1
8.1
8.15 8.16 8.11 1,240,500 0 0 0
IDJ
7.2
7.2
7 7.20 7 1,685,200 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
27.2
27.2
27.20 27.20 27 22,200 0 0 0
IFS
21.2
21.2
21.20 21.50 21.20 4,400 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.6
12.6
12.33 12.66 12.25 8,407,400 0 0 0
ILA
6.9
6.9
6.80 6.90 6.80 1,900 0 0 0
ILB
27
27
27.10 27.15 27 9,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
ILS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.7
54.7
52.10 54.90 52.10 127,500 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38.8
38.8
38.80 38.80 38.80 100 0 0 0
IPA
23.9
23.9
24.40 24.90 23.50 1,092,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.5
26.5
26 26.50 26 13,000 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
16.2
16.2
15.85 16.20 15.80 274,600 0 0 0
ITD
13.7
13.7
13.75 13.75 13.65 4,100 0 0 0
ITQ
3.1
3.1
3.10 3.10 3 41,900 0 0 0
ITS
4.6
4.6
4.51 4.60 4.51 5,200 0 0 0
IVS
11.4
11.4
11.60 11.90 11.30 992,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.8
5.8
5.78 5.78 5.63 282,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
39.6
39.6
39.60 41.85 39.55 12,051,700 0 0 0
KCB
10.9
10.9
10.90 11 10.90 7,600 0 0 0
KDC
53.8
53.8
53.90 54 53.50 394,600 0 0 0
KDH
37
37
36.60 38.10 36.55 7,773,600 0 0 0
KDM
16.3
16.3
15.10 16.30 14.40 2,800 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 8,200 0 0 0
KHD
12.2
12.2
12.21 12.21 12.21 0 0 0 0
KHG
7.4
7.4
7.22 7.35 7.12 13,856,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.55 12.60 12.40 22,100 0 0 0
KHS
24
24
23.70 24 23.60 17,600 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
14 14.06 13.81 308,400 0 0 0
KMR
3.1
3.1
3.09 3.10 3.07 19,700 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.75 39.50 38.75 325,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
18.95 19.50 18.90 1,872,400 0 0 0
KSD
6
6
6 6 6 0 0 0 0
KSF
76.4
76.4
75 76.50 75 25,100 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 21,700 0 0 0
KST
12.6
12.6
12.61 12.61 12.61 1,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
43.3
43.3
42 43.30 42 200 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
4.3
4.3
4.30 4.30 4.30 5,900 0 0 0
L14
42.8
42.8
40.10 43 40 454,400 0 0 0
L18
30.2
30.2
29 30.50 29 57,300 0 0 0
L40
34.6
34.6
35.80 37.69 32.42 424,800 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 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.4
19.4
20.35 20.35 19.35 2,900 0 0 0
LAI
16.8
16.8
16.80 16.80 16.70 8,000 0 0 0
LAS
18.9
18.9
18.80 19 18.70 315,700 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 200 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
37.9
37.9
37.15 38 37.15 6,000 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
12.0
12.0
11.68 12.06 11.68 4,734,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
5.2
5.2
4.94 5.20 4.86 8,853,200 0 0 0
LDP
13.9
13.9
13.10 14 13 378,400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.8
3.8
4 4 3.80 400 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.4
4.4
4.22 4.44 4.22 141,500 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
96
96
98.60 98.60 96 38,200 0 0 0
LHG
31.2
31.2
31.50 31.50 31.10 251,800 0 0 0
LIC
30.6
30.6
30.20 31.50 30.20 6,000 0 0 0
LIG
5
5
5.10 5.20 5 706,400 0 0 0
LIX
35.0
35.0
34 34.95 34 44,000 0 0 0
LKW
34.6
34.6
34.60 34.60 34.60 600 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
14.60 14.60 14.30 700 0 0 0
LMC
8.9
8.9
8.90 9.30 8 600 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
4.8
4.8
4.79 4.79 4.79 400 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
44.7
44.7
44.95 45.60 44 2,034,200 0 0 0
LPT
6.7
6.7
7.07 7.07 6.55 11,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22.6
22.6
21.90 22.90 21.90 42,400 0 0 0
LSS
10
10
9.84 10.15 9.83 356,000 0 0 0
LTC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
21.4
21.4
21.60 21.60 21.40 400 0 0 0
MA1
33
33
30.20 33 30.20 1,100 0 0 0
MAC
15.2
15.2
14.94 15.26 14.86 10,900 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
28.5
28.5
27.80 28.80 27.50 46,653,600 0 0 0
MBG
4.1
4.1
4 4.10 3.90 430,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
36.5
36.5
37.80 37.89 36.36 7,817,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 30,400 0 0 0
MCH
130.3
130.3
130.20 132.20 129 430,200 0 0 0
MCM
28.0
28.0
27.52 28.34 27.52 18,300 0 0 0
MCO
7.8
7.8
7.90 7.90 7.60 24,500 0 0 0
MCP
29.6
29.6
29.60 29.60 29.30 5,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.1
10.1
10.10 10.10 9.90 7,400 0 0 0
MDF
6
6
5.60 6 5.60 200 0 0 0
MDG
15.5
15.5
15.50 15.50 15.50 300 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 200 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
40.4
40.4
39.50 40.53 39.50 19,000 0 0 0
MGC
14.2
14.2
15 15 13.70 1,000 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
14
14
13.75 14.15 13.65 357,700 0 0 0
MIC
17.1
17.1
17.10 17.30 16.90 6,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
17.60 17.60 17.20 259,000 0 0 0
MKP
27.8
27.8
26.30 27.80 26 4,700 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
23.4
23.4
23.50 23.50 23.30 3,400 0 0 0
MML
39.3
39.3
38.80 40 38.80 175,900 0 0 0
MNB
27
27
29 29 27 70,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.80 16 15.50 34,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
19.4
19.4
19.40 19.40 19.40 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.8
14.8
14.79 15.04 14.79 30,333,600 0 0 0
MSH
36.9
36.9
36.95 37.15 36.55 81,200 0 0 0
MSN
83
83
83.50 85.30 82.90 9,531,800 0 0 0
MSR
22.5
22.5
20.70 22.50 20.70 5,216,200 0 0 0
MST
6
6
6 6 5.90 1,859,700 0 0 0
MTA
15.5
15.5
15.20 15.70 14.90 29,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 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 0 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 700 0 0 0
MTS
9
9
9 9 9 400 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
17.8
17.8
17.70 17.80 17.60 7,800 0 0 0
MVC
14.1
14.1
14.40 14.40 13.90 88,100 0 0 0
MVN
55
55
55.50 55.50 54 5,500 0 0 0
MWG
75.8
75.8
76.90 77.60 75.70 8,068,800 0 0 0
MZG
14.7
14.7
14.20 14.78 14.10 1,607,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.6
29.6
29.55 29.64 29.50 517,300 0 0 0
NAG
13.8
13.8
13.40 13.80 13.30 261,300 0 0 0
NAP
12.4
12.4
14.60 14.60 12.40 6,900 0 0 0
NAS
36
36
36 36 36 400 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.1
18.1
18.20 18.20 17.50 900 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.1
22.1
21.50 22.30 21.50 343,200 0 0 0
NBC
9.2
9.2
9.30 9.50 9.10 157,000 0 0 0
NBE
11.9
11.9
11.90 12 11.90 13,100 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBT
17.1
17.1
17.30 17.30 17.10 600 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
11
11
10.90 11.10 10.90 12,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
99.0
99.0
99.48 99.94 99.01 12,000 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 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
13.1
13.1
12.80 13.10 12.70 830,400 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 400 0 0 0
NDT
5
5
4.80 5 4.80 8,800 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6
6
6 6 6 10,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 17,000 0 0 0
NEM
12
12
12 12 12 300 0 0 0
NET
73.7
73.7
73.70 73.80 72.88 7,400 0 0 0
NFC
57.5
57.5
56.70 57.50 56.50 13,900 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
21.6
21.6
20.86 21.60 20.77 826,500 0 0 0
NHC
20.6
20.6
20.50 20.60 20.50 300 0 0 0
NHH
12.2
12.2
12.20 12.20 11.95 59,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
NKG
17.0
17.0
15.90 16.95 15.90 32,451,000 0 0 0
NLG
40.1
40.1
39.59 40.59 39.26 3,290,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.5
44.5
44 44.50 43.25 34,700 0 0 0
NNT
62.1
62.1
62.10 62.10 62.10 200 0 0 0
NO1
6.8
6.8
6.83 6.88 6.79 96,400 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NRC
6.1
6.1
5.90 6.10 5.80 1,084,700 0 0 0
NS2
40
40
35.80 41 35 70,700 0 0 0
NSC
79.5
79.5
79.50 79.50 79.50 0 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.70 83,400 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.7
12.7
12.03 12.68 12.03 200 0 0 0
NT2
22.0
22.0
21.68 22.02 21.39 1,738,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.4
161.4
161.50 162 160.10 23,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
51.09 51.09 51.09 0 0 0 0
NTL
20
20
19.50 20 19.45 1,349,300 0 0 0
NTP
64.1
64.1
61.20 64.10 60.80 454,500 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 0 0 0 0
NVB
15.8
15.8
15.70 15.90 15.60 631,700 0 0 0
NVL
17.3
17.3
17 17.55 16.95 19,687,700 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.2
8.2
8.80 8.80 8.10 3,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.3
6.3
5.60 6.30 5.60 31,800 0 0 0
OCB
13.9
13.9
13.75 13.95 13.65 7,754,100 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 57,800 0 0 0
ODE
45.6
45.6
45.70 45.70 45.50 20,400 0 0 0
OGC
4.9
4.9
4.93 4.93 4.83 945,000 0 0 0
OIL
12.3
12.3
12.10 12.60 12.10 2,557,600 0 0 0
ONE
5.4
5.4
5.50 5.50 5.30 3,800 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
22.75 23 22.50 3,000 0 0 0
ORS
16.6
16.6
17 17 16 10,500,400 0 0 0
PAC
27.9
27.9
27.10 28.15 26.90 613,600 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
34.1
34.1
32.90 34.10 32.75 925,500 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 1,000 0 0 0
PAS
3.8
3.8
3.60 3.80 3.60 162,500 0 0 0
PAT
92.4
92.4
92 93 92 76,800 0 0 0
PBC
6.6
6.6
6.50 6.60 6.50 16,100 0 0 0
PBP
12.5
12.5
12.73 12.73 12.26 1,200 0 0 0
PBT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PC1
24.1
24.1
23.22 24.26 23.22 3,727,300 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21.9
21.9
21 22 20 19,200 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
19.3
19.3
19.50 19.60 19.30 113,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
PDB
19
19
18.20 19 18.10 5,300 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
94.1
94.1
94.10 94.10 94.10 500 0 0 0
PDR
26.3
26.3
24 26.25 23.80 55,953,700 0 0 0
PDV
13.2
13.2
13.10 13.20 13 25,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.60 3.70 3.60 2,100 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
33.6
33.6
32.80 33.80 32.80 1,850,000 0 0 0
PFL
3.2
3.2
3.20 3.20 3.10 72,800 0 0 0
PGB
13.0
13.0
13.28 13.28 12.90 81,000 0 0 0
PGC
13.8
13.8
13.95 13.95 13.70 41,800 0 0 0
PGD
25.5
25.5
25 25.50 24.60 10,100 0 0 0
PGI
20.4
20.4
20.45 20.45 20.35 1,600 0 0 0
PGN
5.8
5.8
5.80 5.90 5.60 173,600 0 0 0
PGS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PGT
9
9
9 9 9 100 0 0 0
PGV
20.7
20.7
20.45 20.70 20.45 7,000 0 0 0
PHC
5.8
5.8
5.80 5.80 5.60 222,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PHP
35.7
35.7
35.79 35.79 35.00 128,200 0 0 0
PHR
55.9
55.9
55.50 56 55.10 189,500 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 0 0 0 0
PIC
16.9
16.9
17.40 17.40 16.90 1,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.8
6.8
6.80 6.80 6.80 3,100 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 76,200 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.3
9.3
9.20 9.25 9.20 2,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
27.8
27.8
27.30 27.90 27 577,500 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
5.9
5.9
5.86 5.87 5.58 445,100 0 0 0
PLX
36.6
36.6
36.40 36.95 36.30 1,410,600 0 0 0
PMB
10.9
10.9
11 11 10.90 6,600 0 0 0
PMC
103.8
103.8
101.72 103.93 101.72 6,100 0 0 0
PMG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14.9
14.9
14.93 14.93 14.93 100 0 0 0
PMS
33.3
33.3
32.90 33.30 32.60 2,700 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
26.99 26.99 26.99 0 0 0 0
PND
6.4
6.4
6.40 6.40 6.30 7,700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.9
84.9
84.21 85.19 83.72 659,000 0 0 0
PNP
22.6
22.6
22.60 22.60 22.60 200 0 0 0
PNT
7.8
7.8
7.70 7.80 7.50 7,700 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.6
14.6
14.70 14.70 14.61 43,100 0 0 0
POT
20.7
20.7
20.20 20.70 20.20 500 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
16.6
16.6
16.60 16.80 16.40 8,962,600 0 0 0
PPC
10.4
10.4
10.39 10.44 10.34 319,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.48 26.48 26.48 4,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.2
19.2
21.50 21.50 19.20 1,300 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PPY
9
9
9 9 9 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.72 14.72 14.31 2,500 0 0 0
PRE
19.9
19.9
19.90 19.90 19.90 8,200 0 0 0
PRO
5.3
5.3
5.30 5.30 5.30 300 0 0 0
PRT
10.9
10.9
11.20 11.20 10.52 57,500 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 13,000 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.9
13.9
14 14.10 13.60 94,800 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 10,000 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
10.2
10.2
10.50 11 10.10 1,572,600 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
17.9
17.9
15.30 18 15.30 1,000 0 0 0
PSW
9.1
9.1
9.10 9.10 8.91 70,600 0 0 0
PTB
50.5
50.5
50.50 50.90 50.20 134,200 0 0 0
PTC
7.6
7.6
7.60 7.68 7.60 62,800 0 0 0
PTD
7.6
7.6
7.60 7.60 7.60 100 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
25.5
25.5
25.50 25.50 25.50 200 0 0 0
PTL
3.4
3.4
3.34 3.45 3.34 126,200 0 0 0
PTO
17
17
14.80 17 14.80 600 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 500 0 0 0
PTV
4
4
4 4 3.90 9,400 0 0 0
PV2
3.1
3.1
3 3.10 2.90 236,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.3
29.3
28.90 29.70 28.80 56,700 0 0 0
PVC
12
12
11.50 12 11.50 1,654,100 0 0 0
PVD
21.5
21.5
21.12 21.76 21.07 6,582,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
7
7
6.80 7 6.80 60,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.1
63.1
63.15 64.11 62.29 21,500 0 0 0
PVM
17
17
17.30 17.40 17 15,300 0 0 0
PVO
6.5
6.5
6.40 6.60 6.40 50,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
31.87 32.99 31.87 4,368,600 0 0 0
PVT
18.2
18.2
18.10 18.40 18 2,768,400 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 8,000 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
0.80 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
17.6
17.6
17.70 17.70 17.30 488,600 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
20.2
20.2
15 20.20 15 7,600 0 0 0
QCG
14.5
14.5
14.20 14.70 14 1,682,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QNC
5.9
5.9
6 6 5.90 2,700 0 0 0
QNP
30.9
30.9
30.90 30.90 30.90 100 0 0 0
QNS
47.5
47.5
47.20 47.60 47.20 89,000 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
29.9
29.9
29.90 29.90 29.90 0 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
19.0
19.0
17.29 19.04 17.29 600 0 0 0
QTP
13.5
13.5
13.30 13.50 13.30 443,600 0 0 0
RAL
94.1
94.1
94.10 94.20 93.60 13,300 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
19
19
21.10 21.10 19 13,800 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
14
14
14 14 14 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.9
64.9
65.20 65.50 64.80 688,500 0 0 0
RIC
7.3
7.3
7.50 7.60 7.30 21,700 0 0 0
RTB
29.2
29.2
29.20 29.20 29 12,600 0 0 0
RYG
13.5
13.5
14.60 14.70 13.40 2,824,600 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.4
36.4
36 36.40 36 300 0 0 0
S55
58
58
58 58 58 400 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
9
9
8.90 9.10 8.70 126,800 0 0 0
SAB
46.4
46.4
46.60 46.60 46.25 558,900 0 0 0
SAC
13.5
13.5
13.10 13.50 13 12,700 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 100 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.2
9.2
8.98 9.30 8.82 1,238,400 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.4
38.4
37.95 38.64 37.95 11,900 0 0 0
SAV
16.4
16.4
15.80 16.55 15.80 30,100 0 0 0
SB1
6.4
6.4
6.20 6.40 6.20 29,500 0 0 0
SBA
29.1
29.1
29 29.10 27.20 112,400 0 0 0
SBB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SBD
8.1
8.1
7.80 8.10 7.80 2,500 0 0 0
SBG
12.8
12.8
12.90 12.90 12.75 209,300 0 0 0
SBH
39.2
39.2
40.05 41.02 39.17 8,500 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7.6
7.6
7.60 7.90 7.30 3,820,700 0 0 0
SBT
24.6
24.6
24.45 24.55 24.30 1,052,700 0 0 0
SBV
8.9
8.9
8.90 8.90 8.34 500 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
63.5
63.5
63 63.50 63 28,200 0 0 0
SCI
8.7
8.7
8.70 8.70 8.50 37,400 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 2,900 0 0 0
SCL
19.0
19.0
19.00 19.00 19.00 2,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.3
9.3
9.02 9.38 9.01 4,877,600 0 0 0
SCS
60.7
60.7
61.50 61.50 60.50 444,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.5
6.5
5.70 6.50 5.70 6,400 0 0 0
SD5
9.8
9.8
9.50 9.80 9.50 19,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 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 12.10 4,500 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 100 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
18.9
18.9
18.90 18.90 18.90 100 0 0 0
SDV
30.2
30.2
29.36 30.20 29.36 600 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
40.5
40.5
44.93 44.93 40.49 900 0 0 0
SEB
47
47
47 47 47 100 0 0 0
SED
27
27
27 27 27 1,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
SFC
19.0
19.0
17.86 18.98 17.86 2,100 0 0 0
SFG
10.6
10.6
10.45 10.75 10.45 8,200 0 0 0
SFI
26.3
26.3
26.40 26.50 26.10 4,000 0 0 0
SFN
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SGB
14.1
14.1
14.30 14.40 14.10 29,400 0 0 0
SGC
102.0
102.0
101.06 104.03 101.06 3,700 0 0 0
SGD
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SGN
64.0
64.0
64.02 64.02 63.54 10,000 0 0 0
SGP
28.4
28.4
28.30 28.40 28.10 60,200 0 0 0
SGR
31.4
31.4
31.10 31.65 30.95 220,600 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.0
18.0
18 18.05 17.60 30,000 0 0 0
SHA
4.1
4.1
4.10 4.11 4.06 30,400 0 0 0
SHB
19.1
19.1
18.95 19.10 18.50 95,659,800 0 0 0
SHC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.6
14.6
13.90 14.55 13.90 347,700 0 0 0
SHN
6
6
5.30 6 5.20 29,800 0 0 0
SHP
35.2
35.2
35.21 35.30 35.21 24,100 0 0 0
SHS
28.6
28.6
29.70 30 28 35,051,100 0 0 0
SID
17.6
17.6
17.60 18.90 17.50 2,300 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.5
37.5
37.30 37.50 37.30 300 0 0 0
SJ1
15.9
15.9
15.30 16 15.30 3,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.95 14.00 13.91 106,600 0 0 0
SJE
22.7
22.7
23 23.10 22.60 75,300 0 0 0
SJG
18.9
18.9
18.95 18.95 18.95 100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
SJS
66.2
66.2
67.90 67.90 65.20 28,800 0 0 0
SKG
11.2
11.2
11.25 11.25 11.10 162,000 0 0 0
SKH
25
25
25 25 25 3,600 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.6
28.6
28.70 28.70 28.60 2,300 0 0 0
SLS
174.7
174.7
174.17 175.09 173.71 2,100 0 0 0
SMA
9.1
9.1
9.08 9.08 9.08 0 0 0 0
SMB
37.7
37.7
37.43 37.71 37.14 5,900 0 0 0
SMC
12.6
12.6
12.60 13.25 12.30 444,000 0 0 0
SMN
12
12
12 12 12 300 0 0 0
SMT
11
11
12 12 11 1,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.3
35.3
35.80 35.80 35.31 7,200 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 100 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
11.2
11.2
11 11.20 10.95 2,500 0 0 0
SPV
20
20
20 20 20 200 0 0 0
SQC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SRA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SRB
2
2
2 2.10 2 40,900 0 0 0
SRC
36.3
36.3
36.30 36.30 36 1,700 0 0 0
SRF
8.4
8.4
8.46 8.46 8.44 6,800 0 0 0
SSB
21.2
21.2
21.10 21.50 21.05 2,673,700 0 0 0
SSC
34
34
34 34 34 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
9 9 9 3,100 0 0 0
SSH
97
97
101.60 109 95.60 1,300 0 0 0
SSI
40.3
40.3
41.15 41.59 39.88 54,126,400 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.98 6.98 6.75 276,800 0 0 0
STB
56.3
56.3
56 56.30 55.20 7,512,300 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
STG
36.8
36.8
36.95 36.95 36.80 1,400 0 0 0
STH
21
21
20.10 21 20.10 88,500 0 0 0
STK
17.7
17.7
17.59 17.72 17.31 60,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.50 8.60 8.50 700 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
19.6
19.6
18.54 19.64 18.25 24,200 0 0 0
SVD
4.2
4.2
4.30 4.30 4.12 97,000 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 1,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 300 0 0 0
SVN
3.9
3.9
4 4 3.80 405,900 0 0 0
SVT
12.1
12.1
12.20 12.20 11.93 137,000 0 0 0
SWC
31.6
31.6
31.90 31.90 31.20 86,700 0 0 0
SZB
37.3
37.3
37.10 37.30 37.10 2,900 0 0 0
SZC
34.7
34.7
34.75 34.89 34.36 1,404,100 0 0 0
SZE
11.0
11.0
11.00 11.00 10.91 15,900 0 0 0
SZG
38.2
38.2
38.20 38.20 38.20 100 0 0 0
SZL
43
43
43.50 43.50 42.60 16,100 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TA9
13.0
13.0
12.88 12.97 12.79 31,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
40.1
40.1
40 40.10 39.75 638,200 0 0 0
TAN
38.5
38.5
38.50 38.50 38.50 2,600 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 37.65 37.65 6,700 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.2
7.2
7.24 7.24 7.24 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
38.6
38.6
39.02 39.07 38.43 13,486,800 0 0 0
TCD
2.9
2.9
3.02 3.02 2.83 2,319,800 0 0 0
TCH
21.6
21.6
20.90 21.62 20.86 13,690,300 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 33,900 0 0 0
TCM
30.1
30.1
30 30.10 29.80 1,920,800 0 0 0
TCO
11.8
11.8
11.70 11.75 11.60 310,900 0 0 0
TCR
2.9
2.9
2.90 2.94 2.87 5,300 0 0 0
TCT
20.8
20.8
21.75 21.75 20.82 7,500 0 0 0
TCW
31.9
31.9
31.90 31.90 31.80 2,100 0 0 0
TDB
40.6
40.6
41 41 40.10 23,800 0 0 0
TDC
13.3
13.3
12.80 13.25 12.75 1,259,500 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.4
3.4
3.41 3.50 3.31 21,600 0 0 0
TDH
4.7
4.7
4.65 4.72 4.64 223,900 0 0 0
TDM
59
59
59.80 60 59 12,800 0 0 0
TDP
34.7
34.7
34.70 34.70 34 178,300 0 0 0
TDS
8.6
8.6
8.40 8.60 8.30 40,300 0 0 0
TDT
7
7
7 7 6.70 185,400 0 0 0
TDW
56.8
56.8
56.78 56.78 56.78 0 0 0 0
TED
57.1
57.1
57.10 57.10 57.10 0 0 0 0
TEG
6.1
6.1
6.05 6.20 6.05 58,200 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
63.3
63.3
63.06 63.35 63.06 800 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 0 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
26
26
25.90 26 25.80 2,800 0 0 0
THG
54.1
54.1
53.60 54.30 53.60 33,500 0 0 0
THM
9.9
9.9
7.60 9.90 7.60 400 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8
8
8 8 8 700 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.3
8.3
8.30 8.40 8.20 9,300 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
TID
25
25
25 25 24.90 11,200 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 500 0 0 0
TIG
10.3
10.3
10.30 10.40 10.10 2,293,600 0 0 0
TIN
49.5
49.5
49.50 49.50 49.50 100 0 0 0
TIP
19.4
19.4
19.15 19.50 19.15 108,600 0 0 0
TIS
5.3
5.3
5.20 5.50 5.20 48,400 0 0 0
TIX
39.9
39.9
39.92 39.92 39.92 1,000 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
12.8
12.8
12.70 12.79 12.70 2,400 0 0 0
TL4
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLD
7.8
7.8
7.80 7.84 7.78 143,500 0 0 0
TLG
53.8
53.8
52.80 54.50 52.50 303,700 0 0 0
TLH
5.9
5.9
5.73 6.02 5.71 835,200 0 0 0
TLI
4.6
4.6
5.80 5.80 4.50 2,600 0 0 0
TLP
6.8
6.8
6.56 7.14 6.36 2,200 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
61.9
61.9
62 62 61.90 1,600 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 2,800 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62.1
62.1
62.10 62.10 62 1,200 0 0 0
TMS
41.0
41.0
39.69 41.01 39.69 300 0 0 0
TMT
12.3
12.3
11.95 12.25 11.95 6,800 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 0 0 0 0
TN1
14.0
14.0
13.80 14 13.60 20,000 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
TNG
19.3
19.3
19.19 19.38 19.00 1,047,300 0 0 0
TNH
14.3
14.3
14.35 14.35 14.04 277,900 0 0 0
TNI
3.8
3.8
3.85 3.85 3.78 939,700 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
3.90 3.90 3.90 0 0 0 0
TNT
8.4
8.4
8.80 8.80 8.21 116,600 0 0 0
TNV
10
10
10.30 10.30 10 4,000 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
126.2
126.2
127.40 130 125.30 36,200 0 0 0
TOT
15.9
15.9
16 17 15.90 11,000 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
20.0
20.0
19.95 20.14 19.71 27,320,500 0 0 0
TPC
11.0
11.0
10.90 10.95 10.20 8,900 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
TPS
39.0
39.0
38.99 38.99 38.99 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 0 0 0 0
TRA
67.1
67.1
67.70 67.70 67.10 4,000 0 0 0
TRC
71
71
71.10 71.80 70.70 275,400 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.3
12.3
12.40 12.40 12.30 600 0 0 0
TSB
39
39
39.30 39.30 38.90 900 0 0 0
TSC
3.2
3.2
3.20 3.26 3.20 380,800 0 0 0
TSD
6.2
6.2
6.20 6.20 6.20 1,000 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 0 0 0 0
TST
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TT6
5.3
5.3
5.32 5.41 5.32 16,900 0 0 0
TTA
13
13
12.85 13 12.40 629,400 0 0 0
TTC
6
6
6 6 6 8,500 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
3.2
3.2
3.12 3.22 3.12 708,200 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 300 0 0 0
TTH
2.9
2.9
2.80 3 2.80 301,400 0 0 0
TTL
8.2
8.2
8.80 8.80 8.20 12,100 0 0 0
TTN
16.9
16.9
16.90 16.90 16.70 49,400 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 8,300 0 0 0
TV1
24.2
24.2
24.10 24.40 24.10 10,000 0 0 0
TV2
36.6
36.6
35.85 36.60 35.50 281,500 0 0 0
TV3
16.8
16.8
16.30 16.80 15.60 3,000 0 0 0
TV4
14.5
14.5
14.46 14.46 14.46 1,300 0 0 0
TV6
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.7
10.7
11.15 11.15 10.50 877,700 0 0 0
TVC
11.3
11.3
11.40 11.60 11.30 1,105,300 0 0 0
TVD
10.5
10.5
10.40 10.50 10.30 6,100 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
8.6
8.6
8.20 8.80 8.10 1,428,000 0 0 0
TVS
20.9
20.9
21.64 21.69 20.77 648,400 0 0 0
TVT
15.8
15.8
15.50 15.80 15.50 800 0 0 0
TW3
25.8
25.8
25.75 25.75 25.75 0 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
17.6
17.6
17.60 17.95 17.60 5,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.41 7,200 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
48 48 48 1,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
9.70 10.20 9.70 3,500 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.8
8.8
8.90 8.90 8.80 900 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
USD
18
18
18.10 18.10 18 5,600 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 100 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 0 0 0 0
VAB
12.9
12.9
12.90 12.95 12.80 1,004,300 0 0 0
VAF
18.9
18.9
17.95 18.95 17.95 2,500 0 0 0
VAV
39.1
39.1
39.10 39.10 39.10 100 0 0 0
VBB
11.5
11.5
11.71 11.71 11.42 125,200 0 0 0
VBC
21.3
21.3
21.30 21.30 21.30 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
7 7 7 1,100 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VC2
9.2
9.2
9.30 9.30 9 301,400 0 0 0
VC3
29.1
29.1
28.70 29.10 28.40 1,032,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.5
36.5
35 36.50 35 600 0 0 0
VC7
12.8
12.8
12.60 12.90 12.40 726,300 0 0 0
VC9
4.3
4.3
4 4.30 4 11,900 0 0 0
VCA
9.7
9.7
9.74 9.74 9.70 6,900 0 0 0
VCB
66.5
66.5
68.30 68.30 66.51 14,216,900 0 0 0
VCC
10
10
10 10 9.90 3,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
275.2
275.2
275.21 275.21 275.21 100 0 0 0
VCG
26.3
26.3
25.45 26.45 25.40 11,082,600 0 0 0
VCI
47.8
47.8
48.35 48.80 47.35 10,133,300 0 0 0
VCM
7.5
7.5
7.50 7.50 7.40 5,100 0 0 0
VCP
26.2
26.2
26.39 26.39 25.90 55,100 0 0 0
VCR
42
42
42 42 42 1,300 0 0 0
VCS
49
49
48.90 49.30 48.70 116,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
41
41
41 41 41 0 0 0 0
VCX
7.9
7.9
7.90 7.90 7.10 400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
8.70 10 8.70 1,500 0 0 0
VDL
11.5
11.5
11.06 12.03 10.97 10,100 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
44.1
44.1
46.90 47 44.10 15,500 0 0 0
VDS
24.8
24.8
25.25 25.50 24.55 4,200,700 0 0 0
VDT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.40 1,800 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
4.5
4.5
4.40 4.60 4.40 11,000 0 0 0
VEA
34.8
34.8
34.90 34.90 34.63 515,900 0 0 0
VEC
12
12
11.20 12 10.90 20,100 0 0 0
VEF
136.5
136.5
134.59 136.47 133.11 14,400 0 0 0
VES
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VET
16.4
16.4
16.60 16.60 16.40 4,700 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59.2
59.2
59 59.30 58.80 13,200 0 0 0
VFR
10.6
10.6
10.84 10.84 10.65 3,600 0 0 0
VGC
58.9
58.9
58.12 59.36 57.93 1,202,800 0 0 0
VGG
45.3
45.3
46.80 46.80 45.30 600 0 0 0
VGI
73.8
73.8
72.97 74.25 72.97 259,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.70 28.90 28 17,800 0 0 0
VGR
56.0
56.0
55.01 55.97 55.01 3,300 0 0 0
VGS
31.3
31.3
30.70 32.10 30 3,112,900 0 0 0
VGT
12.3
12.3
12.30 12.50 12 1,487,300 0 0 0
VGV
32.7
32.7
32.65 32.65 32.65 0 0 0 0
VHC
55.7
55.7
55.28 55.86 54.99 652,200 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VHE
4.8
4.8
4.80 4.90 4.70 47,300 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 2.40 686,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
10.50 11.30 10.50 22,600 0 0 0
VHM
102.7
102.7
103.10 103.70 101 3,215,200 0 0 0
VIB
22.7
22.7
22.60 22.70 22.10 12,394,400 0 0 0
VIC
125
125
127.10 128.20 124.50 2,287,100 0 0 0
VID
5.2
5.2
5.06 5.24 5.06 17,200 0 0 0
VIE
7.6
7.6
7.50 7.60 7.20 2,000 0 0 0
VIF
16.8
16.8
15.60 16.80 15.60 500 0 0 0
VIG
7.9
7.9
8 8.50 7.70 675,100 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VIN
16
16
16 16 16 6,200 0 0 0
VIP
13.9
13.9
13.85 13.95 13.70 341,000 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 18.60 0 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
37.5
37.5
37.60 37.85 36.90 22,924,900 0 0 0
VJC
142
142
144 144 140 2,128,500 0 0 0
VLA
10
10
10 10 10 5,700 0 0 0
VLB
45.6
45.6
45.90 45.90 45.40 63,700 0 0 0
VLC
15.5
15.5
15 15.50 15 87,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.7
8.7
8.71 8.71 8.52 2,600 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
6.2
6.2
6.09 6.18 6.09 900 0 0 0
VMD
16.8
16.8
16.85 17.10 16.80 9,400 0 0 0
VMG
4.5
4.5
3.80 4.90 3.80 59,000 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.8
18.8
18.40 18.90 18.40 1,000 0 0 0
VNB
17.2
17.2
17.50 17.70 17.10 29,700 0 0 0
VNC
29.4
29.4
29.44 29.54 29.04 9,200 0 0 0
VND
26.8
26.8
26.60 27.25 26.10 36,060,000 0 0 0
VNE
6.1
6.1
6.12 6.17 6.05 230,600 0 0 0
VNF
15.2
15.2
15.20 15.20 15 7,700 0 0 0
VNG
7.7
7.7
7.55 7.65 7.52 8,100 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9.1
9.1
9.20 9.20 9.10 5,700 0 0 0
VNL
21.4
21.4
21.62 21.62 20.99 3,700 0 0 0
VNM
59.1
59.1
57.93 59.08 57.93 4,767,300 0 0 0
VNP
12.4
12.4
12.60 12.60 12.20 4,100 0 0 0
VNR
21.2
21.2
21.30 21.30 20.90 23,800 0 0 0
VNS
9.7
9.7
9.73 9.73 9.70 10,500 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 6 5.90 6,500 0 0 0
VNZ
397.9
397.9
370 397.90 370 500 0 0 0
VOC
13.9
13.9
13.90 13.90 13.90 300 0 0 0
VOS
14.5
14.5
14.20 14.57 14.10 2,266,300 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
34.5
34.5
35.15 35.40 34.35 28,617,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.50 25.60 25.50 9,900 0 0 0
VPG
9.1
9.1
9.18 9.18 9.02 379,200 0 0 0
VPH
5.8
5.8
5.76 5.86 5.76 111,400 0 0 0
VPI
56.8
56.8
57.30 57.40 55 3,305,900 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
11.7
11.7
11.65 11.65 11.65 27,500 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
15.0
15.0
15.50 15.50 14.20 12,500 0 0 0
VRE
30.2
30.2
30 30.30 29.90 6,885,100 0 0 0
VRG
19.3
19.3
19.20 19.30 19.10 7,600 0 0 0
VSA
21.4
21.4
21.53 21.63 21.44 18,000 0 0 0
VSC
32.1
32.1
29.95 32.10 29.70 6,601,900 0 0 0
VSE
8.9
8.9
8.70 9 8.70 24,200 0 0 0
VSF
25.3
25.3
25.30 25.30 24.50 5,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.9
45.9
45.97 45.97 45.82 2,400 0 0 0
VSI
21.3
21.3
21.25 21.25 21.25 300 0 0 0
VSM
15.5
15.5
14.60 15.50 14.60 9,700 0 0 0
VSN
16.1
16.1
16.50 16.50 15.70 6,800 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 3.20 100 0 0 0
VTB
9.6
9.6
9.59 9.59 9.50 6,700 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTD
9.4
9.4
9.40 9.60 9.30 276,400 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 2,900 0 0 0
VTK
54.4
54.4
54.20 54.90 54.10 13,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12.15 12.45 12.15 552,200 0 0 0
VTP
100.5
100.5
98.98 100.76 98.09 397,200 0 0 0
VTQ
8
8
7.40 8 7.10 500 0 0 0
VTR
17.2
17.2
17.30 17.30 17 29,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
12.80 13.70 12.20 12,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTZ
18.7
18.7
18.60 18.90 18.60 1,708,100 0 0 0
VUA
19.9
19.9
22 22 19.90 5,900 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
35
35
34.90 35.50 34.90 13,500 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 100 0 0 0
VWS
19
19
19 19 19 400 0 0 0
VXB
22.5
22.5
22.50 22.50 22.50 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
297
297
295 297 295 500 0 0 0
WSB
62.3
62.3
62.29 62.29 62.29 0 0 0 0
WSS
9.1
9.1
8.30 9.10 8.30 394,400 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 300 0 0 0
X20
12.9
12.9
12.83 13.29 12.83 2,700 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 7.60 7 11,600 0 0 0
XMD
5.5
5.5
5.10 5.50 5.10 300 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 2,500 0 0 0
XPH
14
14
14.90 15 13.60 4,200 0 0 0
YBC
11
11
11.60 11.60 11 1,200 0 0 0
YBM
14.4
14.4
14.50 14.50 14.20 7,600 0 0 0
YEG
14.4
14.4
14.20 14.50 14.05 2,056,200 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
282.7
282.7
280.45 282.83 279.98 113,019,839 0 0 0
^UPCOM
111.1
111.1
111.24 111.65 110.74 52,049,318 0 0 0
^VN30
1,859.6
1,859.6
1,861.24 1,865.59 1,846.08 500,754,306 0 0 0
^VNINDEX
1,681.3
1,681.3
1,682.11 1,685.73 1,670.39 1,240,085,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |