DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/09/2025

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 04/09/2025

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 0 0 0 0
AAA
8.3
8.3
8.26 8.39 8.25 2,729,900 0 0 0
AAH
4.4
4.4
4.20 4.50 4.10 2,836,500 0 0 0
AAM
7.1
7.1
7.30 7.30 7.13 1,300 0 0 0
AAS
17.3
17.3
18.40 18.50 17 6,477,600 0 0 0
AAT
3.5
3.5
3.55 3.55 3.49 55,400 0 0 0
AAV
6
6
6.10 6.10 5.90 329,200 0 0 0
ABB
12.9
12.9
12.70 12.90 12.60 4,043,800 0 0 0
ABC
10.3
10.3
10.30 10.30 10.20 16,100 0 0 0
ABI
25.8
25.8
25.67 26.25 25.58 467,900 0 0 0
ABR
13.4
13.4
13.37 13.37 13.28 2,900 0 0 0
ABS
3.8
3.8
3.83 3.87 3.81 262,900 0 0 0
ABT
64.5
64.5
64 65 64 9,000 0 0 0
ABW
12.8
12.8
13 13.10 12.40 839,900 0 0 0
ACB
27.7
27.7
27.60 27.75 27.40 11,279,900 0 0 0
ACC
14.0
14.0
13.90 14 13.80 12,500 0 0 0
ACE
41
41
40.80 41 40.80 2,000 0 0 0
ACL
12.4
12.4
12.40 12.45 11.95 57,600 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
60.7
60.7
61.10 61.90 60.60 572,300 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.6
9.6
9.50 9.60 9.50 4,500 0 0 0
ADS
9.1
9.1
9.18 9.18 9.02 248,500 0 0 0
AFX
10
10
10.20 10.20 9.80 68,900 0 0 0
AG1
12.4
12.4
12.40 12.40 12.40 200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20.4
20.4
20.60 20.95 20.20 982,900 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.7
39.7
40.37 40.37 39.51 1,700 0 0 0
AGR
20.5
20.5
20.80 20.80 20 2,773,500 0 0 0
AGX
164.9
164.9
150 164.90 150 200 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
AIG
44.6
44.6
44.50 44.70 44.50 7,300 0 0 0
ALT
12.3
12.3
11.74 12.31 11.74 200 0 0 0
ALV
10
10
10.24 10.29 10 169,400 0 0 0
AMC
17
17
17 17 17 100 0 0 0
AME
8.9
8.9
9 9 8.90 400 0 0 0
AMP
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
AMS
8
8
7.90 8 7.70 120,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.5
27.5
27.20 27.50 27.10 5,300 0 0 0
ANV
27.1
27.1
26.96 27.55 26.57 2,486,600 0 0 0
APF
41.5
41.5
41.50 42 41 13,100 0 0 0
APG
12.4
12.4
12.65 12.75 12.35 1,567,400 0 0 0
APH
6.9
6.9
6.95 7.01 6.90 274,600 0 0 0
API
9.5
9.5
9.20 9.70 9.20 504,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.8
5.8
5.80 5.80 5.70 3,300 0 0 0
APS
11.5
11.5
11.30 11.60 11.10 2,242,600 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
16.6
16.6
16.80 16.80 16.60 2,000 0 0 0
ASM
7.6
7.6
7.55 7.63 7.55 842,600 0 0 0
ASP
5.1
5.1
5.10 5.10 5 70,100 0 0 0
AST
66.8
66.8
67.63 67.63 66.37 9,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
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
53.5
53.5
53.90 54 53.50 3,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.3
17.3
17.10 18.40 16.40 232,600 0 0 0
BAB
15
15
14.60 15.10 14.60 43,500 0 0 0
BAF
34.7
34.7
34.90 35.05 34.40 1,971,900 0 0 0
BAL
10.3
10.3
10.43 10.43 9.29 14,500 0 0 0
BAX
35.5
35.5
35.50 35.50 35.50 0 0 0 0
BBC
86.9
86.9
85.90 86.88 85.90 800 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 1,800 0 0 0
BBT
16.6
16.6
16.51 16.72 16.09 39,800 0 0 0
BCA
10.4
10.4
10.10 10.40 10.10 16,400 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.8
8.8
8.70 8.90 8.60 156,900 0 0 0
BCE
11.1
11.1
10.89 11.33 10.89 155,100 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.8
3.8
3.80 3.82 3.72 6,891,800 0 0 0
BCM
67.7
67.7
67.50 67.90 67.40 283,300 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
38.9
38.9
38.70 39 38.70 3,000 0 0 0
BDT
9.5
9.5
9.30 9.80 9.20 578,600 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
43.9
43.9
43.90 44.35 43.70 243,900 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
24.5
24.5
24.32 24.52 24.32 5,900 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 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
33.2
33.2
33.10 33.20 32.95 11,500 0 0 0
BHP
8.1
8.1
7.80 8.10 7.80 6,200 0 0 0
BIC
30.3
30.3
29.96 30.47 29.85 349,200 0 0 0
BID
42.9
42.9
43.27 43.47 42.68 7,236,000 0 0 0
BIG
5.4
5.4
5.30 5.40 5.30 187,600 0 0 0
BIO
13.2
13.2
13.80 13.80 13.20 1,900 0 0 0
BKC
28.3
28.3
27.70 29 27.50 29,300 0 0 0
BKG
3.1
3.1
3.05 3.06 3.01 125,900 0 0 0
BLI
9.3
9.3
9.20 9.40 9 11,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
28
28
28 28 28 100 0 0 0
BMC
17.7
17.7
17.60 17.90 17.60 46,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8
8
8 8 8 2,000 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.8
19.8
19.47 19.96 19.38 617,100 0 0 0
BMJ
11.4
11.4
12 12 9.80 1,000 0 0 0
BMK
15.9
15.9
15.50 16.20 15.50 300 0 0 0
BMP
146.2
146.2
146.99 149.10 144.97 189,900 0 0 0
BMS
14.9
14.9
14.80 15 14.60 500,500 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.4
7.4
7.40 7.40 7.20 195,100 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
12.6
12.6
12.61 12.61 12.61 300 0 0 0
BQB
4.7
4.7
4.90 4.90 4.30 11,300 0 0 0
BRC
12.9
12.9
12.95 12.95 12.75 3,700 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 3,000 0 0 0
BRS
24.3
24.3
26 27 24.30 3,900 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 0 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
54.9
54.9
55 55.20 54.10 1,062,700 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 300 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 200 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
BSR
21.0
21.0
21.42 21.54 20.88 10,757,100 0 0 0
BT1
10.3
10.3
10.27 10.27 10.01 600 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5 5.10 5 1,100 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 0 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
38.5
38.5
38.93 39.12 38.49 22,400 0 0 0
BTN
3.1
3.1
3.30 3.30 3.10 200 0 0 0
BTP
10.9
10.9
10.64 10.93 10.64 43,200 0 0 0
BTS
5.6
5.6
5.50 5.60 5.40 46,300 0 0 0
BTT
42.5
42.5
42.45 42.45 42.45 0 0 0 0
BTU
15
15
15 15 15 600 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
16.5
16.5
16.10 16.90 15.90 7,425,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
59.4
59.4
57.30 59.46 57.30 568,700 0 0 0
BVL
18.5
18.5
18.40 18.50 17.90 15,000 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 500 0 0 0
BVS
41.0
41.0
40.82 41.50 40.62 577,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
47.2
47.2
47.40 47.50 47.20 139,100 0 0 0
BWS
33.1
33.1
33.13 33.22 32.54 61,500 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
C32
17.7
17.7
17.50 17.70 17.50 1,800 0 0 0
C47
10.7
10.7
9.97 10.65 9.80 305,100 0 0 0
C4G
9.7
9.7
9.50 9.70 9.40 3,869,400 0 0 0
C69
10.3
10.3
10.10 10.40 10.10 741,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 7,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.40 16,100 0 0 0
CAN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
CAP
38.1
38.1
37.90 38.30 37.90 24,300 0 0 0
CAT
17.4
17.4
17.30 17.40 17.20 16,900 0 0 0
CBI
17
17
18.40 18.40 17 400 0 0 0
CBS
29.5
29.5
29.88 29.97 29.34 5,800 0 0 0
CC1
30.8
30.8
29.50 30.80 29.50 14,000 0 0 0
CCA
14.9
14.9
14.86 14.86 14.86 0 0 0 0
CCC
18.3
18.3
17.20 18.25 17.20 393,000 0 0 0
CCI
27.5
27.5
27.75 27.80 27.50 4,600 0 0 0
CCL
7.2
7.2
7.17 7.30 7.13 324,200 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
13.1
13.1
13 13.10 12.90 3,100 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
24.5
24.5
25.75 25.75 24.13 519,800 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 2,000 0 0 0
CDN
32
32
32 32 31.90 4,100 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.8
9.8
9.90 9.90 9.70 4,600 0 0 0
CDR
7.0
7.0
6.60 7.25 6.60 5,900 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.9
25.9
26.50 27.10 25.80 17,498,100 0 0 0
CET
4.9
4.9
4.80 4.90 4.70 800 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
23
23
23 23 23 0 0 0 0
CGV
3.2
3.2
3.30 3.30 3.20 8,000 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
32.6
32.6
32.50 32.70 32.20 23,900 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5.7
5.7
6 6 5.60 9,600 0 0 0
CIA
10
10
9.90 10 9.90 6,200 0 0 0
CID
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CIG
9.8
9.8
9.91 10.10 9.81 182,800 0 0 0
CII
23.3
23.3
24.03 24.42 23.15 23,245,100 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 9,800 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
58.4
58.4
58.14 58.40 57.80 69,500 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
14.5
14.5
14.60 14.90 14.30 199,300 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
49.6
49.6
49.55 49.80 49.50 8,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.40 21.60 21.30 1,100 0 0 0
CLL
32.9
32.9
32.55 32.87 32.41 67,900 0 0 0
CLM
70
70
70 70 70 1,600 0 0 0
CLW
50.8
50.8
50.85 50.85 50.85 100 0 0 0
CLX
16.6
16.6
16.40 16.70 16.40 142,100 0 0 0
CMC
8.5
8.5
9 9 8.50 500 0 0 0
CMD
23
23
23.10 23.10 23 700 0 0 0
CMF
325
325
325 325 325 900 0 0 0
CMG
41.9
41.9
42 42.25 41.55 723,800 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 0 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
8.90 9.30 8.80 121,300 0 0 0
CMT
14
14
14 14 14 11,900 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 300 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.4
7.4
7.19 7.37 7.19 373,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.7
33.7
33.75 33.84 33.36 5,600 0 0 0
CNG
28.0
28.0
27.81 27.95 27.61 36,000 0 0 0
CNN
65.5
65.5
69.50 69.50 65.50 700 0 0 0
CNT
9.5
9.5
9.40 10 9.40 44,900 0 0 0
COM
32
32
32 32 32 900 0 0 0
CPA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CPC
17.4
17.4
17.20 17.40 17.20 300 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
31.40 31.50 31.20 9,100 0 0 0
CQT
9.4
9.4
9.60 9.60 9.40 1,600 0 0 0
CRC
11.6
11.6
11.45 11.60 11.20 1,569,500 0 0 0
CRE
10.9
10.9
11 11 10.70 1,296,900 0 0 0
CSC
22.7
22.7
22.70 23.90 22 90,700 0 0 0
CSI
30.6
30.6
30.30 30.60 30 14,200 0 0 0
CSM
16.1
16.1
15.60 16.40 15.50 1,625,100 0 0 0
CSV
34.1
34.1
34.30 34.30 33.80 858,200 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.33 17.33 17.33 1,400 0 0 0
CTD
78.3
78.3
78.10 78.70 77.90 352,500 0 0 0
CTF
20.4
20.4
20.39 20.39 20.15 329,100 0 0 0
CTG
50.6
50.6
50.19 51.38 50.00 9,019,200 0 0 0
CTI
25.3
25.3
25 25.40 24.80 1,721,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.6
18.6
18 18.70 18 73,400 0 0 0
CTR
89.6
89.6
87.06 89.99 87.06 671,800 0 0 0
CTS
44.1
44.1
42.35 44.10 42.30 4,030,600 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.8
27.8
26.60 27.80 26.60 8,500 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
11.2
11.2
11.52 11.70 11.16 11,200 0 0 0
D2D
37.2
37.2
37.10 37.40 37 63,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 1,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.8
3.8
3.84 3.84 3.79 189,800 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
11
11
8.60 11 8.60 800 0 0 0
DAT
7.4
7.4
7.43 7.71 7.43 1,600 0 0 0
DBC
28
28
28.30 28.55 27.90 7,831,700 0 0 0
DBD
53.3
53.3
53 53.30 52.70 40,400 0 0 0
DBM
25
25
25.20 25.20 25 1,100 0 0 0
DBT
11.5
11.5
11.21 11.50 11.12 800 0 0 0
DC1
7.4
7.4
7.50 7.50 7.40 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
12.7
12.7
12.85 12.90 12.65 547,400 0 0 0
DCF
35.7
35.7
35.70 35.70 35.70 0 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
22.6
22.6
21.30 22.65 21.20 253,000 0 0 0
DCM
39.4
39.4
39.90 39.90 39.10 3,391,300 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10
10
10.20 10.20 10 23,100 0 0 0
DDG
2.7
2.7
2.80 2.80 2.70 131,400 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 17,900 0 0 0
DDV
31.1
31.1
31.10 31.60 30.80 601,000 0 0 0
DFC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
DFF
1.2
1.2
1.20 1.20 1.20 587,400 0 0 0
DGC
99.3
99.3
97.60 99.50 97.40 2,212,600 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 252,100 0 0 0
DGW
44
44
43.60 44 43.20 2,595,200 0 0 0
DHA
49.4
49.4
47.83 50.07 47.64 126,400 0 0 0
DHB
8.9
8.9
8.90 8.90 8.80 8,600 0 0 0
DHC
31.0
31.0
31.09 31.43 30.84 173,400 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 100 0 0 0
DHG
102
102
101.80 102.60 101.80 3,100 0 0 0
DHM
6.2
6.2
6.31 6.47 6.20 64,300 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
78.7
78.7
78.91 78.91 77.27 1,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 14,600 0 0 0
DIG
23.3
23.3
23.56 24.11 23.10 33,214,700 0 0 0
DIH
15.9
15.9
15.31 15.86 15.13 30,100 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
6.60 6.70 6.50 490,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.1
3.1
3.15 3.16 3.06 2,564,800 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
24
24
24 24 24 4,000 0 0 0
DMC
61.8
61.8
61.65 61.84 61.65 800 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 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 0 0 0 0
DNL
34
34
34 34 34 1,000 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 19.10 300 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
35.3
35.3
34.90 35.50 33.60 3,500 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
DP1
36.7
36.7
36.70 37.10 36.70 14,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.1
52.1
52.10 52.10 51.90 7,000 0 0 0
DPG
45.0
45.0
45.40 46 44.80 1,812,900 0 0 0
DPH
56
56
50.20 56 50.20 500 0 0 0
DPM
27.0
27.0
26.70 26.95 26.65 4,256,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.1
38.1
37.90 38.25 37.85 316,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.55 11.65 11.45 5,700 0 0 0
DRC
17.3
17.3
17.30 17.45 17.20 570,200 0 0 0
DRG
8.8
8.8
8.90 8.90 8.70 1,900 0 0 0
DRH
3.3
3.3
3.47 3.47 3.32 553,900 0 0 0
DRI
12
12
12 12.10 11.90 359,700 0 0 0
DRL
55.0
55.0
55.00 55.00 54.90 4,600 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 11,000 0 0 0
DSD
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DSE
32.5
32.5
32.65 32.65 31.35 1,560,300 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45.0
45.0
44.75 45 44.70 7,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.5
9.5
9.20 9.50 9.10 120,400 0 0 0
DTA
5.2
5.2
5.01 5.19 4.92 113,600 0 0 0
DTD
21.7
21.7
21.30 21.90 21.20 1,066,700 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
2.80 2.90 2.80 66,100 0 0 0
DTK
12.2
12.2
12 12.20 11.80 900 0 0 0
DTL
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
DTP
90.9
90.9
82.15 91.94 82.15 10,900 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
7.3
7.3
7.09 7.27 7.09 591,000 0 0 0
DVN
21.8
21.8
22.60 22.60 21.50 186,600 0 0 0
DVP
73.0
73.0
73.00 73.10 72.80 22,900 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.8
14.8
14.76 14.76 14.76 1,600 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
23.7
23.7
24.30 24.50 23.50 21,329,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.10 11.30 11.10 159,900 0 0 0
DXS
13.6
13.6
14.10 14.35 13.55 5,116,400 0 0 0
DXV
4.0
4.0
4.05 4.05 4.04 400 0 0 0
E12
6.9
6.9
7 7.40 6.90 500 0 0 0
E29
9.1
9.1
9.07 9.07 9.07 0 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 10.40 100 0 0 0
ECO
25.9
25.9
26.24 26.62 24.95 67,400 0 0 0
EFI
2.5
2.5
2.50 2.60 2.40 5,500 0 0 0
EIB
29.8
29.8
30.40 30.40 29.30 19,988,000 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 3,200 0 0 0
EID
26.5
26.5
26.80 26.80 25.70 17,000 0 0 0
EIN
3.3
3.3
3.30 3.40 3.30 18,400 0 0 0
ELC
21.0
21.0
20.76 21.14 20.76 571,700 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
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.9
10.9
10.50 10.90 10.50 32,800 0 0 0
EVF
14.6
14.6
14.80 15.05 14.50 14,267,700 0 0 0
EVG
10.7
10.7
11.05 11.30 10.70 3,225,200 0 0 0
EVS
8.8
8.8
9 9.10 8.60 876,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.11 4.14 4.07 55,700 0 0 0
FCN
18.3
18.3
18.50 18.85 18.25 3,005,400 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 100 0 0 0
FIC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
9
9
8.86 9.09 8.69 1,714,300 0 0 0
FIT
4.9
4.9
4.94 4.95 4.86 1,591,600 0 0 0
FMC
38.8
38.8
37.90 39.10 37.90 181,100 0 0 0
FOC
65.2
65.2
67 67 64.80 12,600 0 0 0
FOX
67.2
67.2
68 68 67 52,700 0 0 0
FPT
105
105
103.30 105.50 103.20 11,033,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 0 0 0 0
FRT
129.8
129.8
128.10 131 128 552,500 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.3
48.3
48.30 48.30 47 900 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
40.35 40.40 39.85 3,157,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.0
11.0
10.89 11.18 10.70 891,100 0 0 0
GAS
64.2
64.2
63.90 64.20 63.80 719,500 0 0 0
GCB
14.9
14.9
15.60 15.60 14.90 4,300 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 11,100 0 0 0
GDA
19
19
18.40 19 18.20 611,000 0 0 0
GDT
21.3
21.3
20.80 21.30 20.80 32,800 0 0 0
GDW
39.9
39.9
39.90 39.90 39.90 100 0 0 0
GEG
16.1
16.1
16 16.30 15.95 773,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.7
53.7
55.13 55.23 53.16 9,765,200 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
28.3
28.3
28.38 28.38 28.19 18,800 0 0 0
GIC
16.1
16.1
17.20 17.20 16 1,600 0 0 0
GIL
19.8
19.8
19.75 20.30 19.65 668,400 0 0 0
GKM
4.8
4.8
4.90 4.90 4.70 408,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19
19
18.80 19.10 18.50 12,400 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
68.5
68.5
67.30 68.90 67.10 2,471,700 0 0 0
GMH
8.4
8.4
8.26 8.50 8.26 2,300 0 0 0
GMX
16.8
16.8
16.50 17.60 16.50 15,600 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.8
2.8
2.90 2.90 2.70 63,200 0 0 0
GSM
29.7
29.7
29.90 29.90 29.60 33,600 0 0 0
GSP
11.8
11.8
11.75 11.75 11.60 54,900 0 0 0
GTA
9.9
9.9
9.90 9.90 9.80 4,100 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.1
29.1
29.09 29.28 28.89 3,336,000 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
12
12.40 12.40 12 1,100 0 0 0
HAD
14.3
14.3
14.20 14.30 14.20 800 0 0 0
HAF
25.9
25.9
25 25.90 25 300 0 0 0
HAG
16.5
16.5
16.40 16.85 16.40 9,678,300 0 0 0
HAH
58.2
58.2
57.90 59 57.70 1,848,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.9
9.9
9.90 10 9.90 3,100 0 0 0
HAP
6.3
6.3
6.32 6.44 6.30 33,000 0 0 0
HAR
5.4
5.4
5.58 5.58 5.30 1,424,300 0 0 0
HAS
8.3
8.3
8.33 8.33 8.30 400 0 0 0
HAT
39.8
39.8
39.47 40.03 39.29 5,400 0 0 0
HAV
4.8
4.8
4.40 5 4.30 27,900 0 0 0
HAX
14.2
14.2
13.85 14.20 13.85 1,823,100 0 0 0
HBC
8
8
8.10 8.10 7.80 2,716,200 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 5.39 5.19 300 0 0 0
HBS
8.1
8.1
8.20 8.20 7.90 138,000 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
23.1
23.1
23.53 23.53 23.07 4,300 0 0 0
HCD
8.4
8.4
8.31 8.46 8.15 304,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29.7
29.7
28.90 29.80 28.70 18,840,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.8
17.8
17.90 17.90 17.10 500 0 0 0
HD6
13.7
13.7
13.70 13.80 13.60 23,500 0 0 0
HD8
6.7
6.7
6.65 6.75 6.36 3,600 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HDB
33.2
33.2
33.15 33.20 32.55 17,396,900 0 0 0
HDC
33.4
33.4
33.48 34.96 33.21 5,987,700 0 0 0
HDG
32.7
32.7
33 33.90 32.60 4,840,800 0 0 0
HDM
37.1
37.1
37.10 37.10 37.10 100 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 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 0 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
288.1
288.1
288.34 295.12 285.63 8,100 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
9.0
9.0
9 9 8.93 158,700 0 0 0
HHS
17.7
17.7
16.75 17.65 16.60 13,082,800 0 0 0
HHV
15.6
15.6
15.45 15.80 15.30 15,704,700 0 0 0
HID
3.0
3.0
2.99 2.99 2.96 83,600 0 0 0
HII
4.7
4.7
4.72 4.74 4.70 123,200 0 0 0
HIO
8.1
8.1
8.20 8.30 8.10 10,500 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
HJS
29.0
29.0
29.47 29.47 28.98 900 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13
13
11.90 13 11.90 1,900 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
11.5
11.5
11.30 11.50 11.30 2,500 0 0 0
HLD
18.2
18.2
18.30 18.50 18.10 70,000 0 0 0
HLO
17
17
17 17 17 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 0 0 0 0
HMC
12
12
12.05 12.05 12 21,100 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HMR
11.7
11.7
12 12 11.70 2,700 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 0 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.9
11.9
11.80 11.90 11.70 23,900 0 0 0
HNF
34
34
34 34 34 0 0 0 0
HNG
6.3
6.3
6.40 6.40 6.30 3,339,400 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.1
8.1
8.21 8.21 8.02 447,700 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
4.70 4.70 4.50 15,400 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.7
16.7
16.82 16.92 16.73 7,800 0 0 0
HPG
29.9
29.9
28.45 29.90 28.35 141,435,100 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
25.1
25.1
24.40 25.10 24.40 500 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.2
78.2
77 81.90 77 2,200 0 0 0
HPT
26.5
26.5
26.55 27.18 26.45 4,600 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 4,800 0 0 0
HPX
5.7
5.7
5.75 5.90 5.68 3,272,000 0 0 0
HQC
3.9
3.9
3.95 3.97 3.88 6,416,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.0
32.0
30.55 31.95 30.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
21.0
21.0
19.80 20.95 19.55 28,845,500 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
15.9
15.9
16.60 16.60 15.40 1,174,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 600 0 0 0
HSV
5.4
5.4
5.40 5.40 5.10 317,000 0 0 0
HT1
17.4
17.4
17.55 17.65 17.25 562,800 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4.10 4 12,800 0 0 0
HTG
47.4
47.4
47.10 47.50 47.10 5,100 0 0 0
HTI
23.3
23.3
22.50 23.30 22.45 149,800 0 0 0
HTL
23.9
23.9
24.13 24.13 23.86 1,600 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 400 0 0 0
HTN
12.4
12.4
12.95 12.95 12.20 1,229,700 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
12.70 12.80 12.45 23,700 0 0 0
HU1
5.9
5.9
6.28 6.28 5.86 500 0 0 0
HU4
14.2
14.2
14.10 14.40 13.90 91,400 0 0 0
HU6
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HUB
16.6
16.6
16.50 16.70 16.50 20,000 0 0 0
HUG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HUT
18.2
18.2
18.40 18.90 18.20 1,717,400 0 0 0
HVA
23.8
23.8
23.50 24.80 22.70 104,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.45 13.50 13.30 152,400 0 0 0
HVN
31.1
31.1
31.05 31.10 30.75 1,094,400 0 0 0
HVT
31.8
31.8
31.50 31.80 31.50 36,800 0 0 0
HVX
2.9
2.9
2.90 2.93 2.90 8,300 0 0 0
HWS
15.1
15.1
15.10 15.10 14.80 1,500 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 0 0 0 0
ICF
3.6
3.6
3.30 3.60 3.20 500 0 0 0
ICG
13.7
13.7
13.50 13.70 13 8,100 0 0 0
ICI
10.9
10.9
9.50 10.90 9.50 200 0 0 0
ICN
40.0
40.0
40.19 40.39 39.90 23,800 0 0 0
ICT
13.8
13.8
13.15 13.80 13.15 159,900 0 0 0
IDC
45
45
45 46.10 45 2,044,300 0 0 0
IDI
8.3
8.3
8.20 8.28 8.17 1,617,300 0 0 0
IDJ
7.6
7.6
7.30 7.80 7.20 2,545,900 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
27.1
27.1
27.20 27.20 27 34,900 0 0 0
IFS
22
22
21.90 22 21.80 4,000 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.5
12.5
12.70 12.99 12.50 8,125,300 0 0 0
ILA
7.1
7.1
6.90 7.10 6.70 18,000 0 0 0
ILB
27.0
27.0
27 27.10 26.95 5,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 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
54.10 55 53.10 103,500 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
39.3
39.3
41.27 41.27 39.33 1,200 0 0 0
IPA
23.8
23.8
23.90 24.70 23.60 909,900 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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
16.5
16.5
16.40 16.55 16.30 312,800 0 0 0
ITD
13.5
13.5
13.65 13.80 13.50 19,100 0 0 0
ITQ
3.1
3.1
3.10 3.20 3 413,200 0 0 0
ITS
4.7
4.7
4.70 4.70 4.60 5,400 0 0 0
IVS
11.4
11.4
11.40 11.50 11.20 733,300 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.7
5.7
5.75 5.79 5.64 235,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
40.3
40.3
40 41.25 39.65 8,054,000 0 0 0
KCB
11
11
11 11.30 11 33,100 0 0 0
KDC
54.7
54.7
53.80 54.70 53.50 283,800 0 0 0
KDH
36.8
36.8
37.10 37.60 36.55 5,226,700 0 0 0
KDM
16
16
15.50 16 15.50 1,700 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 2,700 0 0 0
KHD
12.2
12.2
12.21 12.21 12.21 0 0 0 0
KHG
7.2
7.2
7.40 7.42 7.20 10,209,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.65 12.50 73,100 0 0 0
KHS
23.4
23.4
24 24.10 23.30 4,800 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
KLB
14.2
14.2
13.94 14.31 13.94 484,600 0 0 0
KMR
3.1
3.1
3.09 3.12 3.08 161,400 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
38.80 39 38.80 384,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.9
19.9
19.70 19.90 19.30 3,155,100 0 0 0
KSD
5.8
5.8
6 6 5.80 1,100 0 0 0
KSF
75
75
76.50 77 75 31,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.20 2.10 31,600 0 0 0
KST
12.6
12.6
12.42 12.61 12.24 1,200 0 0 0
KTC
9
9
9 9 9 800 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
43.3
43.3
43.30 43.30 43.30 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
23.2
23.2
23.20 23.20 23.20 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 16,200 0 0 0
L14
42.2
42.2
43 44.30 42.10 469,300 0 0 0
L18
30.1
30.1
30.20 30.60 29.80 32,200 0 0 0
L40
37.8
37.8
35.80 37.99 35.80 438,100 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
19.9
19.9
19.05 20 19.05 1,800 0 0 0
LAI
16.9
16.9
16.80 16.90 16.70 30,500 0 0 0
LAS
19.1
19.1
19 19.20 18.90 259,200 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
38
38
37.40 38 37.40 15,200 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
12.3
12.3
12.10 12.52 12.01 7,568,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
5.1
5.1
5.30 5.30 5.05 4,610,800 0 0 0
LDP
14.1
14.1
13.60 14.20 13.30 173,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4 4.20 4 3,000 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
4.3
4.3
4.37 4.37 4.27 91,900 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
99.9
99.9
94.10 101 94.10 106,400 0 0 0
LHG
31.8
31.8
31.20 32 31.20 237,500 0 0 0
LIC
30.6
30.6
31 31 30.40 8,200 0 0 0
LIG
5.2
5.2
5 5.20 5 1,149,800 0 0 0
LIX
35.9
35.9
35.20 36.50 35.20 206,000 0 0 0
LKW
34.6
34.6
34.60 34.60 34.60 100 0 0 0
LLM
16.4
16.4
16.34 16.44 16.34 3,100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
13.40 13.50 13.30 9,300 0 0 0
LMC
9.2
9.2
9 9.30 8.50 1,200 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 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
45.7
45.7
45 46.10 44.60 2,871,500 0 0 0
LPT
6.8
6.8
6.73 6.81 6.73 13,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22
22
22.60 22.60 21.70 143,700 0 0 0
LSS
10.1
10.1
10.05 10.15 10 320,600 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
21.5
21.5
21.40 21.50 21.40 14,800 0 0 0
MA1
33
33
32.60 33 31.10 3,700 0 0 0
MAC
15.2
15.2
14.70 15.34 14.45 22,400 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
28.3
28.3
28.45 28.60 28.10 28,054,200 0 0 0
MBG
4.1
4.1
4 4.20 3.90 258,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
36.3
36.3
36.54 36.99 36.00 15,016,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 21,300 0 0 0
MCH
131.7
131.7
130.30 132 130.30 278,500 0 0 0
MCM
28.0
28.0
27.96 27.96 27.67 23,900 0 0 0
MCO
7.8
7.8
7.90 7.90 7.70 12,500 0 0 0
MCP
29.5
29.5
29.60 29.60 29 10,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10.10 10.10 10 3,400 0 0 0
MDF
6
6
6 6 6 100 0 0 0
MDG
15.5
15.5
15.50 15.50 15.50 0 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 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.3
41.3
40.44 42.23 40.44 18,800 0 0 0
MGC
14.2
14.2
14.20 14.70 14 4,200 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
30.5
30.5
33.40 33.40 29.40 2,800 0 0 0
MHC
14
14
14.40 14.40 13.80 298,100 0 0 0
MIC
17.2
17.2
17.10 17.20 17 8,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.7
17.7
17.35 17.70 17.35 425,400 0 0 0
MKP
28.5
28.5
25.30 28.50 25.30 6,900 0 0 0
MKV
9.5
9.5
9.40 9.50 9.40 2,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.3
23.3
23.40 23.40 23.10 18,300 0 0 0
MML
39.2
39.2
40.20 40.20 38.50 197,300 0 0 0
MNB
25
25
27.10 27.20 25 72,400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
15.50 16.50 15.50 545,200 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
18.7
18.7
18.50 18.70 18.50 3,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
15.4
15.4
15 15.42 14.83 35,181,600 0 0 0
MSH
36.8
36.8
36.95 37.40 36.65 211,200 0 0 0
MSN
84.8
84.8
83.50 85.30 82 13,228,500 0 0 0
MSR
23.2
23.2
22.50 23.70 22.50 4,598,400 0 0 0
MST
6
6
6 6.10 5.90 2,912,800 0 0 0
MTA
15.3
15.3
15.10 15.40 15 9,900 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
6.30 6.40 6.30 8,900 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 800 0 0 0
MTS
9
9
9 9 9 1,100 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.8
17.8
17.80 17.80 17.60 5,300 0 0 0
MVC
14
14
14.50 14.50 13.90 302,000 0 0 0
MVN
55.8
55.8
56.90 56.90 54.70 1,600 0 0 0
MWG
77.5
77.5
76 77.50 73.90 12,031,500 0 0 0
MZG
14.7
14.7
14.78 14.97 14.39 1,457,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.5
29.5
29.68 29.73 29.41 767,800 0 0 0
NAG
13.6
13.6
13.60 13.90 13.30 477,000 0 0 0
NAP
12
12
13.50 13.50 12 1,900 0 0 0
NAS
36.4
36.4
36.30 36.40 36.30 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.1
18.1
18.10 18.10 17 18,600 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.4
22.4
22.40 22.40 21.75 251,200 0 0 0
NBC
9.2
9.2
9.20 9.30 9.10 171,800 0 0 0
NBE
11.9
11.9
12 12 11.90 7,000 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBT
17
17
17.50 17.50 17 600 0 0 0
NBW
37.9
37.9
37.90 37.90 37.90 100 0 0 0
NCG
11.1
11.1
11 11.10 10.80 56,300 0 0 0
NCS
39
39
39 39.10 39 5,200 0 0 0
NCT
99.0
99.0
99.11 99.48 98.74 24,600 0 0 0
ND2
38.0
38.0
37.50 37.97 37.03 1,500 0 0 0
NDC
123
123
123 123 123 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13
13
13.10 13.40 12.80 581,500 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 10,000 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6
6
6 6 6 1,000 0 0 0
NED
7.2
7.2
7 7.30 7 359,200 0 0 0
NEM
12
12
12 12 12 0 0 0 0
NET
74.6
74.6
73.80 74.63 73.70 8,300 0 0 0
NFC
59.5
59.5
57.50 59.50 57.50 1,400 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
21.6
21.6
22.16 22.38 21.51 1,369,100 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.7
12.7
12.20 12.70 12 219,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.20 10.20 10.20 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 400 0 0 0
NKG
18.1
18.1
17.25 18.10 17 38,165,500 0 0 0
NLG
40.1
40.1
40.32 40.82 39.95 3,259,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
44.7
44.7
44.70 44.70 43.50 9,700 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 200 0 0 0
NO1
6.9
6.9
6.83 6.91 6.82 65,400 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
6.10 6.10 5.90 749,100 0 0 0
NS2
35
35
35 41 35 41,200 0 0 0
NSC
79.5
79.5
79.50 79.90 79.50 2,000 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.8
4.8
4.70 4.80 4.60 63,200 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.68 12.77 12.68 400 0 0 0
NT2
21.9
21.9
22.26 22.74 21.87 1,713,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.2
162.2
161.50 163 161.30 30,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 2,000 0 0 0
NTL
20.1
20.1
20.15 20.70 20.05 1,847,200 0 0 0
NTP
64.8
64.8
64.10 64.80 63.10 287,500 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
NTW
20
20
20 20 20 800 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
16
16
15.90 16.30 15.90 605,900 0 0 0
NVL
17.2
17.2
17.50 17.60 17.15 14,345,100 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.3
8.3
8.21 8.30 8.21 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.5
6.5
6.90 6.90 6.30 2,800 0 0 0
OCB
14.2
14.2
14.05 14.45 13.90 11,714,900 0 0 0
OCH
6.3
6.3
6.20 6.30 6.10 65,900 0 0 0
ODE
45.7
45.7
45.60 45.80 45.60 20,200 0 0 0
OGC
4.8
4.8
4.96 5.05 4.60 953,000 0 0 0
OIL
12.3
12.3
12.30 12.50 12.10 2,467,800 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 6,600 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
22.90 22.95 22.80 1,700 0 0 0
ORS
16.4
16.4
16.90 16.90 16.20 7,439,800 0 0 0
PAC
27.7
27.7
28.25 28.25 27.45 434,300 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.4
33.4
34.15 34.30 33.40 1,549,300 0 0 0
PAP
26.4
26.4
26.30 27 26.30 4,100 0 0 0
PAS
4
4
3.80 4.10 3.80 605,400 0 0 0
PAT
92.7
92.7
92.80 92.80 92 17,900 0 0 0
PBC
6.5
6.5
6.50 6.70 6.50 229,100 0 0 0
PBP
12.4
12.4
12.36 12.36 12.26 8,200 0 0 0
PBT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PC1
24.1
24.1
24.13 24.78 23.96 4,778,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.6
20.6
21 21 20.30 28,500 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 1,600 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
19.1
19.1
19.30 19.40 19 127,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 2,100 0 0 0
PCT
11
11
10.10 11 10 14,100 0 0 0
PDB
18.2
18.2
18.20 18.20 18.20 3,300 0 0 0
PDC
5.4
5.4
5.40 5.50 5.40 4,300 0 0 0
PDN
94.1
94.1
94.10 94.20 94.10 2,700 0 0 0
PDR
26
26
26.60 27.10 26 19,778,800 0 0 0
PDV
13.2
13.2
13 13.20 13 27,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 3,900 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
33.7
33.7
34 34.50 33.50 2,062,000 0 0 0
PFL
3.1
3.1
3.20 3.20 3 167,200 0 0 0
PGB
13.0
13.0
12.97 13.05 12.90 31,200 0 0 0
PGC
13.9
13.9
13.80 13.90 13.70 134,100 0 0 0
PGD
25.4
25.4
25.50 25.50 25.40 2,100 0 0 0
PGI
20.4
20.4
20.35 20.40 20.30 700 0 0 0
PGN
5.6
5.6
5.70 5.80 5.60 197,100 0 0 0
PGS
42.6
42.6
42.90 45 38.80 400 0 0 0
PGT
8.1
8.1
8.10 8.90 8.10 9,900 0 0 0
PGV
20.7
20.7
20.50 20.70 20.40 30,500 0 0 0
PHC
5.9
5.9
5.77 6.02 5.72 325,700 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
35.6
35.6
35.69 35.69 35.40 85,200 0 0 0
PHR
56.5
56.5
56 56.90 56 329,600 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
16.90 16.90 16.90 2,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.8
6.8
6.80 6.80 6.80 4,900 0 0 0
PIV
2.8
2.8
2.80 2.80 2.80 74,600 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
9.25 9.25 9.25 1,400 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
27.8
27.8
27.90 28.10 27.60 343,700 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
6.3
6.3
6 6.28 6 971,900 0 0 0
PLX
36.7
36.7
36.60 37 36.50 1,443,500 0 0 0
PMB
10.8
10.8
10.80 10.90 10.70 31,700 0 0 0
PMC
106.9
106.9
105.56 107.10 105.56 7,300 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 1,300 0 0 0
PMP
14.9
14.9
14.93 14.93 14.93 0 0 0 0
PMS
33.3
33.3
33.30 33.30 33.30 1,400 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
26.9
26.9
26.89 26.89 26.01 900 0 0 0
PND
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
87.0
87.0
85.39 87.95 84.90 1,615,100 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 1,000 0 0 0
PNT
7
7
8.10 8.10 7 16,500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.8
14.8
14.70 14.78 14.70 9,800 0 0 0
POT
21.8
21.8
20.70 22 20.70 1,100 0 0 0
POV
7.7
7.7
7.41 7.70 7.41 2,600 0 0 0
POW
16.8
16.8
16.80 17.45 16.65 26,151,100 0 0 0
PPC
10.5
10.5
10.44 10.58 10.44 656,900 0 0 0
PPE
12.8
12.8
14 14 12.80 300 0 0 0
PPH
26.5
26.5
26.48 26.67 26.19 20,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.80 19.90 19.80 400 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 1,000 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.72 14.72 14.72 1,800 0 0 0
PRE
19.9
19.9
19.90 20 19.80 16,300 0 0 0
PRO
6
6
6 6 6 300 0 0 0
PRT
11.0
11.0
10.71 11.01 10.71 13,300 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 95,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.9
13.9
13.90 14 13.70 67,100 0 0 0
PSE
11.2
11.2
11.08 11.18 11.08 1,000 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
10.1
10.1
10.30 10.40 9.90 1,099,900 0 0 0
PSL
11.5
11.5
11.50 11.50 10.20 4,300 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 400 0 0 0
PSP
17.9
17.9
16.50 17.90 14.20 3,100 0 0 0
PSW
9
9
9.40 9.40 8.90 45,400 0 0 0
PTB
51
51
50.90 51.40 50.50 284,600 0 0 0
PTC
7.6
7.6
7.60 7.65 7.55 45,000 0 0 0
PTD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.8
25.8
26.50 26.50 25.60 2,300 0 0 0
PTL
3.5
3.5
3.52 3.52 3.40 86,800 0 0 0
PTO
16.9
16.9
15.20 16.90 15.20 500 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
11.1
11.1
10.40 11.10 10.40 200 0 0 0
PTV
4
4
3.90 4 3.90 25,700 0 0 0
PV2
3
3
3.10 3.10 3 305,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.3
29.3
29.30 29.90 28.70 72,000 0 0 0
PVC
12
12
12 12.20 11.90 1,028,900 0 0 0
PVD
22.0
22.0
21.81 22.20 21.66 8,385,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.9
6.9
6.90 7 6.80 43,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62.5
62.5
62.29 63.63 62.29 16,200 0 0 0
PVM
17.2
17.2
16.60 17.20 16.50 8,100 0 0 0
PVO
6.7
6.7
6.60 6.70 6.50 25,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
33.18 33.18 32.62 5,283,200 0 0 0
PVT
18.4
18.4
18.30 18.60 18.20 3,864,800 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
3.6
3.6
3.70 3.70 3.60 15,100 0 0 0
PWS
14
14
14 14 14 200 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
17.50 17.70 17.40 382,500 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
18
18
20.20 20.80 16.30 53,800 0 0 0
QCG
14.9
14.9
14.60 15.30 14.50 2,917,300 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 34.43 400 0 0 0
QNC
6
6
5.90 6.20 5.90 10,100 0 0 0
QNP
31.4
31.4
30.90 31.40 30.90 4,800 0 0 0
QNS
47.6
47.6
47.40 47.60 47.40 143,300 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 1,000 0 0 0
QSP
25
25
25.10 25.10 25 39,100 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
18.2
18.2
19.04 19.04 17.49 24,200 0 0 0
QTP
13.4
13.4
13.40 13.50 13.40 169,700 0 0 0
RAL
94.2
94.2
94 94.20 93.50 12,300 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
21.4
21.4
20.70 21.40 19.10 13,200 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13.7
13.7
13.70 13.70 13.70 5,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.4
65.4
65.20 65.80 65 740,100 0 0 0
RIC
7.6
7.6
7.30 7.90 7.30 50,000 0 0 0
RTB
29.8
29.8
28.60 30.60 28.60 1,900 0 0 0
RYG
13.2
13.2
13.60 13.70 12.70 263,000 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
35
35
35 35.50 35 3,700 0 0 0
S55
58
58
58 58 58 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
9.9
9.9
9 9.90 9 747,500 0 0 0
SAB
47.1
47.1
46.50 47.20 46.35 1,013,000 0 0 0
SAC
13.6
13.6
13.30 13.70 13.20 19,000 0 0 0
SAF
52
52
52 52 52 300 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.0
9.0
9.20 9.29 9 1,185,000 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.2
38.2
38.35 38.74 37.36 6,200 0 0 0
SAV
16.3
16.3
16.30 16.30 16.20 2,900 0 0 0
SB1
6.6
6.6
6.90 6.90 6.60 200 0 0 0
SBA
29
29
28.40 29 28.40 169,200 0 0 0
SBB
16.6
16.6
16.50 16.60 16.30 7,400 0 0 0
SBD
8
8
8.80 8.80 8 300 0 0 0
SBG
12.8
12.8
12.80 12.85 12.65 143,400 0 0 0
SBH
40.5
40.5
39.56 40.53 38.97 8,600 0 0 0
SBL
5.4
5.4
5.30 5.50 5.30 1,000 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 4,700 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7.4
7.4
7.60 7.60 7.30 3,147,200 0 0 0
SBT
24.6
24.6
24.55 24.60 24.40 1,145,500 0 0 0
SBV
8.5
8.5
8.40 8.87 8.25 10,600 0 0 0
SC5
16.5
16.5
16.50 16.50 16.50 2,900 0 0 0
SCC
2
2
2 2 2 0 0 0 0
SCG
63.9
63.9
63.80 64.10 63.70 26,900 0 0 0
SCI
9.3
9.3
8.80 9.50 8.60 104,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 39,600 0 0 0
SCL
19.0
19.0
19.81 19.81 18.92 8,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.3
9.3
9.31 9.40 9.28 4,446,100 0 0 0
SCS
60.7
60.7
60.70 61.10 60.50 269,700 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 4.20 200 0 0 0
SD3
6.4
6.4
6.30 6.40 6.30 1,000 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 21,100 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
12.20 12.40 12.20 16,900 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SDN
26.7
26.7
25.70 26.75 25.70 1,700 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
29.4
29.4
29.36 29.36 29.36 500 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
44.4
44.4
41.97 45.33 41.97 8,300 0 0 0
SEB
48
48
47.40 48 47.40 3,600 0 0 0
SED
27.2
27.2
27.20 27.20 27.20 100 0 0 0
SEP
19.5
19.5
19.10 19.50 19.10 400 0 0 0
SFC
19.0
19.0
18.98 18.98 18.98 0 0 0 0
SFG
10.6
10.6
10.50 10.60 9.90 14,600 0 0 0
SFI
26.3
26.3
26.25 26.25 26.15 1,500 0 0 0
SFN
23.5
23.5
23.50 23.50 23.50 800 0 0 0
SGB
14.2
14.2
14 14.30 14 28,400 0 0 0
SGC
109.9
109.9
102.74 111.96 102.74 17,400 0 0 0
SGD
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
SGN
64.0
64.0
64.02 64.21 63.83 11,800 0 0 0
SGP
28.6
28.6
28.40 28.70 28.20 118,900 0 0 0
SGR
31.2
31.2
31.20 31.80 31.15 145,500 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.1
18.1
17.90 18.10 17.70 60,600 0 0 0
SHA
4.2
4.2
4.19 4.29 4.10 9,500 0 0 0
SHB
18.9
18.9
19.10 19.20 18.80 89,129,600 0 0 0
SHC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SHE
7.1
7.1
7 7.10 6.90 4,300 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.4
14.4
14.30 14.40 14.05 331,100 0 0 0
SHN
5.9
5.9
5.80 5.90 5.70 13,700 0 0 0
SHP
35.3
35.3
35.21 35.50 33.26 28,500 0 0 0
SHS
29.1
29.1
28.60 29.40 28.50 20,442,600 0 0 0
SID
17.5
17.5
20 20 17.50 1,700 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
16
16
15.90 16 15.90 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
13.95 14.09 13.95 219,400 0 0 0
SJE
23.1
23.1
22.80 23.40 22.60 74,900 0 0 0
SJG
18.0
18.0
18.00 19.42 17.81 17,700 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SJS
66.3
66.3
65.60 67 65.30 38,400 0 0 0
SKG
11.3
11.3
11.20 11.35 11.20 198,100 0 0 0
SKH
25
25
25 25 25 400 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SKV
29
29
28 29 28 4,600 0 0 0
SLS
176.9
176.9
175.09 176.94 175.09 4,200 0 0 0
SMA
9.1
9.1
8.82 9.07 8.54 600 0 0 0
SMB
37.7
37.7
37.67 37.71 37.19 56,600 0 0 0
SMC
13.0
13.0
12.60 13 12.40 614,800 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 300 0 0 0
SMT
11.8
11.8
10.80 12 10.50 5,000 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.7
35.7
35.60 35.70 34.83 7,100 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
10.85 11.20 10.80 3,000 0 0 0
SPV
18.1
18.1
19.90 23 18.10 10,200 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
2.1
2.1
2.10 2.10 2 32,300 0 0 0
SRC
37.5
37.5
36.55 38.30 36.55 1,000 0 0 0
SRF
8.6
8.6
8.44 8.76 8.32 11,600 0 0 0
SSB
21.7
21.7
21.40 21.65 21.20 2,610,700 0 0 0
SSC
34
34
34 34 34 1,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.90 3,500 0 0 0
SSH
108
108
108 108 108 100 0 0 0
SSI
41.2
41.2
40.57 41.54 40.13 33,209,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.92 7.12 6.91 506,500 0 0 0
STB
56.4
56.4
56.70 56.80 55.70 7,720,900 0 0 0
STC
17
17
17 17 17 1,400 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
20
20
20.60 20.60 20 12,600 0 0 0
STK
17.6
17.6
17.72 17.72 17.52 25,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
21
21
20.93 21 20.86 30,500 0 0 0
SVD
4.2
4.2
4.19 4.25 4.01 135,000 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 2,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 800 0 0 0
SVN
3.9
3.9
3.90 4 3.80 129,300 0 0 0
SVT
12.2
12.2
11.98 12.15 11.98 47,200 0 0 0
SWC
31.4
31.4
31.30 31.50 30.80 23,000 0 0 0
SZB
37.4
37.4
37.20 37.40 37.20 2,800 0 0 0
SZC
34.9
34.9
35.10 35.60 34.85 1,895,200 0 0 0
SZE
11.1
11.1
11.00 11.09 11.00 5,100 0 0 0
SZG
32.5
32.5
32.50 32.50 32.50 300 0 0 0
SZL
42.8
42.8
43 43 42.80 9,300 0 0 0
TA6
6
6
5.60 6 5.60 200 0 0 0
TA9
13.0
13.0
12.88 12.97 12.79 24,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
40.1
40.1
40.10 40.20 39.85 596,400 0 0 0
TAN
34
34
34 34 34 1,500 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
38.0
38.0
37.95 37.95 37.95 900 0 0 0
TBD
115.3
115.3
107.43 137.99 107.43 700 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
38.58 38.92 38.38 16,817,900 0 0 0
TCD
2.8
2.8
2.87 2.87 2.78 1,013,800 0 0 0
TCH
23
23
21.86 23.05 21.86 24,450,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
35.0
35.0
34.90 35.15 34.80 51,500 0 0 0
TCM
30.4
30.4
29.85 30.70 29.85 1,610,800 0 0 0
TCO
11.9
11.9
11.75 11.90 11.70 355,900 0 0 0
TCR
2.9
2.9
2.94 2.94 2.94 2,000 0 0 0
TCT
20.9
20.9
20.87 21.07 20.87 3,500 0 0 0
TCW
31.5
31.5
32 32 31.50 3,600 0 0 0
TDB
40.7
40.7
41 41 40.60 13,900 0 0 0
TDC
13.2
13.2
13.30 13.60 13.10 896,600 0 0 0
TDF
9
9
9 9 9 300 0 0 0
TDG
3.4
3.4
3.46 3.46 3.37 64,500 0 0 0
TDH
4.8
4.8
4.65 4.80 4.65 252,800 0 0 0
TDM
59
59
59.90 59.90 59 4,200 0 0 0
TDP
34
34
35 35 33.90 190,900 0 0 0
TDS
8.6
8.6
8.60 8.60 8.40 41,300 0 0 0
TDT
6.9
6.9
6.90 6.90 6.70 152,500 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 6.10 6.04 70,100 0 0 0
TEL
11.5
11.5
11.50 11.50 11.50 151,000 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
63.3
63.3
66.74 67.91 63.35 5,400 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 100 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
26.10 26.10 26 4,300 0 0 0
THG
53.2
53.2
54.10 54.30 53 21,400 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8.30 8.30 8.10 32,500 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 0 0 0 0
TID
25
25
24.50 25.80 24.50 7,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
10.5
10.5
10.40 10.60 10.20 3,686,500 0 0 0
TIN
49.1
49.1
50 50 49.10 3,100 0 0 0
TIP
19.7
19.7
19.35 19.65 19.35 153,400 0 0 0
TIS
5.5
5.5
5.30 5.50 5.30 63,300 0 0 0
TIX
41.0
41.0
40.99 40.99 40.99 5,400 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
12.79 12.79 12.79 200 0 0 0
TL4
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLD
7.8
7.8
7.81 7.82 7.78 175,300 0 0 0
TLG
56.9
56.9
54.50 57.10 53.80 903,300 0 0 0
TLH
6.3
6.3
6 6.30 5.86 1,618,600 0 0 0
TLI
5.3
5.3
4.90 5.50 4.70 14,200 0 0 0
TLP
7.0
7.0
6.65 7.34 6.65 500 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
61.8
61.8
61.90 61.90 61.80 3,000 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
65
65
65 65 65 100 0 0 0
TMP
62.2
62.2
62.10 62.20 62.10 5,700 0 0 0
TMS
41.0
41.0
40.82 41.01 40.82 1,900 0 0 0
TMT
12.2
12.2
12.25 12.25 12 17,600 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.1
9.1
10.11 10.11 9.14 1,200 0 0 0
TN1
14.0
14.0
13.95 14 13.65 23,200 0 0 0
TNB
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TNC
28.2
28.2
28.15 28.15 28.15 200 0 0 0
TNG
20.0
20.0
19.28 20.23 19.28 1,980,300 0 0 0
TNH
14.1
14.1
14.13 14.26 13.96 425,000 0 0 0
TNI
4.1
4.1
3.82 4.08 3.70 767,300 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
3.90 3.90 3.90 0 0 0 0
TNT
8.5
8.5
8.40 8.48 8.30 228,400 0 0 0
TNV
11.5
11.5
11.60 11.60 10.60 1,200 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
126.7
126.7
126.50 135.50 126 10,600 0 0 0
TOT
16
16
15.90 16 15.50 10,800 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
20.5
20.5
20.33 20.67 20.05 37,882,800 0 0 0
TPC
11.0
11.0
10.90 10.95 10.90 3,600 0 0 0
TPP
10.6
10.6
9.65 10.61 9.65 600 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
14.4
14.4
14.40 14.40 14.40 4,200 0 0 0
TRA
67
67
67.40 67.40 66.70 5,900 0 0 0
TRC
72
72
71.50 72 71 154,500 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 5.80 7,000 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
39
39 42.90 39 1,500 0 0 0
TSC
3.2
3.2
3.28 3.28 3.20 371,400 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 6,900 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
5.5
5.5
5.41 5.50 5.41 31,200 0 0 0
TTA
13
13
13 13.05 12.75 732,200 0 0 0
TTC
6.1
6.1
6.10 6.20 5.90 67,400 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
3.18 3.21 3.15 778,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.9
2.9
2.80 3 2.80 1,097,900 0 0 0
TTL
8.3
8.3
8.90 8.90 8.30 2,400 0 0 0
TTN
16.9
16.9
16.90 17 16.70 73,500 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 1,700 0 0 0
TV1
24.5
24.5
24.20 24.70 24.20 25,800 0 0 0
TV2
38
38
38.25 38.25 37.50 710,900 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TV4
14.5
14.5
14.46 14.46 14.46 3,000 0 0 0
TV6
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.4
10.4
11.10 11.10 10 424,100 0 0 0
TVC
11.1
11.1
11.30 11.40 11 938,000 0 0 0
TVD
10.4
10.4
10.50 10.50 10.40 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
9
9
8.60 9.10 8.30 1,770,400 0 0 0
TVS
21.0
21.0
21.09 21.32 20.54 912,000 0 0 0
TVT
15.7
15.7
15.50 15.70 15.35 6,500 0 0 0
TW3
22.2
22.2
22.25 22.25 22.25 2,400 0 0 0
TXM
5.2
5.2
4.70 5.20 4.60 17,800 0 0 0
TYA
17.5
17.5
17.30 17.70 17.30 4,800 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 7,500 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
48.2
48.2
49 50.50 48.15 8,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
9.60 10.20 9.50 5,600 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
USD
18.1
18.1
18.10 18.10 18 4,700 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.3
11.3
11.30 11.30 11.30 1,200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 600 0 0 0
VAB
13.3
13.3
12.95 13.35 12.95 1,680,200 0 0 0
VAF
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VAV
38
38
38 38 38 200 0 0 0
VBB
11.7
11.7
12.00 12.58 11.61 141,600 0 0 0
VBC
21.3
21.3
21.30 21.30 21.30 1,200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
7 7 7 0 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC2
9.2
9.2
9.30 9.30 9 256,600 0 0 0
VC3
28.7
28.7
29.10 29.10 28.50 801,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
37
37
36.50 37 36.50 700 0 0 0
VC7
13
13
12.80 13.20 12.70 794,700 0 0 0
VC9
4.2
4.2
4.30 4.30 4.20 12,900 0 0 0
VCA
10.1
10.1
9.74 10.20 9.70 41,100 0 0 0
VCB
68.4
68.4
67.01 68.50 66.42 8,942,100 0 0 0
VCC
10.2
10.2
9.80 10.20 9.60 5,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280.0
280.0
280.45 280.45 269.09 300 0 0 0
VCG
26.4
26.4
26.30 26.65 26.15 9,533,400 0 0 0
VCI
48.2
48.2
47.90 48.60 47.45 10,813,200 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 2,900 0 0 0
VCP
25.9
25.9
25.90 26.30 25.71 54,900 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
49.7
49.7
49.40 49.80 49.10 98,800 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
8.6
8.6
8 8.60 8 900 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.9
10.9
10.90 10.90 10.90 500 0 0 0
VDL
10.4
10.4
11.20 11.20 10.40 2,800 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
44.9
44.9
46.50 46.50 44.60 10,300 0 0 0
VDS
24.9
24.9
24.95 25.40 24.50 3,994,200 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 2,300 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
4.7
4.7
4.50 4.70 4.50 21,600 0 0 0
VEA
34.7
34.7
34.81 34.90 34.72 715,600 0 0 0
VEC
11.9
11.9
11.90 11.90 11.60 11,800 0 0 0
VEF
135.4
135.4
135.00 136.80 135.00 6,100 0 0 0
VES
6.7
6.7
6.70 6.70 6.70 10,500 0 0 0
VET
17
17
17.50 17.50 17 400 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59.1
59.1
59.10 59.30 58.70 13,300 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 100 0 0 0
VGC
59.5
59.5
59.07 60.50 58.79 857,200 0 0 0
VGG
46
46
46.80 46.80 45.90 2,000 0 0 0
VGI
75.0
75.0
73.76 75.64 73.76 530,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.90 28.90 28.50 11,400 0 0 0
VGR
56.8
56.8
55.88 56.94 55.88 3,100 0 0 0
VGS
32.7
32.7
31.60 33 30.90 3,596,300 0 0 0
VGT
12.6
12.6
12.30 12.60 12.10 2,330,000 0 0 0
VGV
34.1
34.1
35.19 35.29 29.82 5,800 0 0 0
VHC
56.2
56.2
56.24 56.73 55.66 1,551,900 0 0 0
VHD
5.9
5.9
5.50 5.90 5.50 3,200 0 0 0
VHE
4.7
4.7
4.80 4.80 4.50 524,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.5
2.5
2.40 2.50 2.40 508,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 3,200 0 0 0
VHM
102.3
102.3
102 102.50 99.20 5,504,100 0 0 0
VIB
23.0
23.0
22.75 23.45 22.75 18,316,700 0 0 0
VIC
125
125
125 126 123 1,988,700 0 0 0
VID
5.2
5.2
5.24 5.24 5.15 9,800 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
15.9
15.9
16.50 16.70 15.90 7,600 0 0 0
VIG
8.1
8.1
7.90 8.10 7.80 1,147,500 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 1,500 0 0 0
VIM
11.5
11.5
10.70 11.50 10.70 200 0 0 0
VIN
16.3
16.3
16 16.30 16 1,100 0 0 0
VIP
13.7
13.7
13.85 13.90 13.70 477,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.20 18.40 17.80 600 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
37.5
37.5
37.85 37.95 37.10 24,527,700 0 0 0
VJC
140
140
142.20 142.20 139.50 2,005,200 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
46
46
46 46.50 45.90 50,600 0 0 0
VLC
15.4
15.4
15.30 15.50 15.20 51,600 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 2,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.09 6.18 6.09 200 0 0 0
VMD
16.8
16.8
16.90 16.95 16.80 2,300 0 0 0
VMG
3.8
3.8
4.30 4.30 3.70 22,200 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
18.9
18.9
18.90 18.90 18.80 5,800 0 0 0
VNB
17.8
17.8
17.40 17.80 17.30 41,000 0 0 0
VNC
29.4
29.4
29.44 30.22 29.44 4,700 0 0 0
VND
26.8
26.8
26.90 27.05 26.30 30,466,400 0 0 0
VNE
6.1
6.1
6.09 6.15 6.05 234,900 0 0 0
VNF
15.2
15.2
15.20 15.20 15 48,700 0 0 0
VNG
7.5
7.5
7.50 7.54 7.50 7,500 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9.1
9.1
9.10 9.20 9.10 5,700 0 0 0
VNL
21.3
21.3
21.04 21.42 20.99 14,600 0 0 0
VNM
59.4
59.4
59.27 60.04 59.08 4,228,100 0 0 0
VNP
12.4
12.4
12.30 12.50 12.20 1,800 0 0 0
VNR
21
21
21.20 21.20 20.90 27,000 0 0 0
VNS
9.7
9.7
9.70 9.72 9.70 2,600 0 0 0
VNT
35.8
35.8
35.80 35.80 35.80 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 500 0 0 0
VNZ
393.8
393.8
397.90 400 380 2,800 0 0 0
VOC
14
14
13.90 14 13.80 17,900 0 0 0
VOS
14.5
14.5
14.57 14.75 14.33 1,735,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
34.9
34.9
34.70 35 33.80 44,836,900 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 25.55 25.50 68,100 0 0 0
VPG
9.2
9.2
9.03 9.29 9.03 617,800 0 0 0
VPH
5.7
5.7
5.81 5.82 5.44 293,500 0 0 0
VPI
58.5
58.5
57 59 56.70 3,769,000 0 0 0
VPR
16.2
16.2
16.10 16.20 16.10 2,000 0 0 0
VPS
12.5
12.5
12.35 12.45 12.30 66,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.9
14.9
14.85 15 14.85 35,800 0 0 0
VRE
30.3
30.3
30.40 30.40 29.90 4,316,100 0 0 0
VRG
19.2
19.2
19.20 19.20 18.90 28,200 0 0 0
VSA
21.7
21.7
21.53 21.72 21.53 5,400 0 0 0
VSC
32.8
32.8
34.30 34.30 32.35 13,214,700 0 0 0
VSE
9
9
8.80 9 8.80 26,100 0 0 0
VSF
24.9
24.9
25.30 25.30 24.80 20,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.9
45.9
45.92 45.92 45.48 1,900 0 0 0
VSI
21.3
21.3
21.25 21.25 21.25 0 0 0 0
VSM
15.3
15.3
15.50 15.50 15.30 900 0 0 0
VSN
16
16
16.10 16.10 16 10,000 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 2,300 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
VTD
9.3
9.3
9.40 9.50 9 338,000 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
8.4
8.4
8.60 8.70 8.40 1,600 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 5,000 0 0 0
VTK
54.8
54.8
54.30 54.80 54.20 4,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.15 12.30 12.05 580,300 0 0 0
VTP
104.0
104.0
100.96 106.79 100.96 666,000 0 0 0
VTQ
8
8
8.40 8.40 8 200 0 0 0
VTR
17.7
17.7
17.30 18 17.30 49,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12
12
12 12.20 12 24,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.1
19.1
18.80 19.30 18.60 1,930,300 0 0 0
VUA
22
22
20 22 20 700 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
35.1
35.1
35.20 35.20 34.50 14,400 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 100 0 0 0
VWS
19
19
19 19 19 0 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
290.1
290.1
290.50 290.50 290.10 200 0 0 0
WSB
62.3
62.3
62.29 62.29 62.29 0 0 0 0
WSS
8.6
8.6
10 10 8.50 150,600 0 0 0
WTC
10.6
10.6
10.50 10.60 10.50 3,000 0 0 0
X20
12.5
12.5
12.83 12.83 12.55 1,300 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 12.50 500 0 0 0
XMC
8.1
8.1
7.40 8.20 7.40 195,900 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 300 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 0 0 0 0
XPH
14.7
14.7
14.10 14.70 14.10 2,300 0 0 0
YBC
11.1
11.1
10 11.10 10 1,000 0 0 0
YBM
14.4
14.4
14.30 14.35 14.30 11,200 0 0 0
YEG
14.5
14.5
14.50 14.65 14.35 2,284,000 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
284.0
284.0
282.96 286 282.68 108,993,003 0 0 0
^UPCOM
112.3
112.3
111.42 112.29 111.05 0 0 0 0
^VN30
1,883.6
1,883.6
1,866.18 1,883.96 1,850.15 540,570,951 0 0 0
^VNINDEX
1,696.3
1,696.3
1,687.59 1,696.34 1,675.95 1,288,263,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |