DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/09/2025

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 05/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.0
36.0
36.02 36.02 36.02 0 0 0 0
AAA
8.2
8.2
8.35 8.49 8.16 4,177,700 0 0 0
AAH
4.2
4.2
4.40 4.40 4.10 1,323,600 0 0 0
AAM
7.2
7.2
7.17 7.29 7.17 5,500 0 0 0
AAS
17.4
17.4
17.40 18.30 16.90 1,808,500 0 0 0
AAT
3.7
3.7
3.57 3.77 3.53 406,000 0 0 0
AAV
6
6
6 6.10 6 368,500 0 0 0
ABB
11.6
11.6
11.66 12.11 11.48 8,627,400 0 0 0
ABC
10.2
10.2
10.30 10.30 10.20 34,400 0 0 0
ABI
25.8
25.8
25.92 26 25.58 210,600 0 0 0
ABR
13.5
13.5
13.46 13.55 13.28 700 0 0 0
ABS
3.8
3.8
3.84 3.87 3.79 307,200 0 0 0
ABT
61.9
61.9
61.65 62.51 61.65 12,200 0 0 0
ABW
12.5
12.5
12.80 13 12.20 435,800 0 0 0
ACB
27.2
27.2
27.95 28.05 27.15 23,539,400 0 0 0
ACC
13.9
13.9
13.95 13.95 13.85 14,400 0 0 0
ACE
38.5
38.5
39.99 40.09 38.52 1,300 0 0 0
ACL
11.9
11.9
12.07 12.07 11.64 14,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 2,536,300 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
60.2
60.2
60.90 61 60 1,086,900 0 0 0
ADC
17.7
17.7
17.91 17.91 17.72 200 0 0 0
ADG
9.5
9.5
9.60 9.60 9.40 5,100 0 0 0
ADS
9.1
9.1
9.10 9.14 9.05 213,800 0 0 0
AFX
10
10
10.10 10.10 9.90 102,300 0 0 0
AG1
11.0
11.0
11.02 11.02 11.02 200 0 0 0
AGF
2.2
2.2
2.40 2.40 2.20 11,400 0 0 0
AGG
19.9
19.9
20.40 20.70 19.85 1,177,700 0 0 0
AGM
3.3
3.3
3.30 3.40 3.20 76,400 0 0 0
AGP
35.3
35.3
35.70 35.70 35.19 2,100 0 0 0
AGR
19.1
19.1
20.50 20.75 19.05 3,911,300 0 0 0
AGX
165
165
180 180 165 200 0 0 0
AIC
10.9
10.9
10.90 10.90 10.90 600 0 0 0
AIG
44.3
44.3
44.70 44.70 44.30 29,400 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
9.6
9.6
10.06 10.12 9.65 212,900 0 0 0
AMC
12
12
11.73 12 11.73 5,600 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AMP
12
12
12 12 12 1,700 0 0 0
AMS
8
8
7.90 8 7.70 225,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
22.2
22.2
22.19 22.19 21.61 10,300 0 0 0
ANV
26.9
26.9
28.04 28.98 26.91 12,775,000 0 0 0
APF
35.4
35.4
35.69 35.69 35.26 3,800 0 0 0
APG
12.1
12.1
12.40 12.65 12.10 1,494,900 0 0 0
APH
7
7
6.92 7.05 6.92 802,900 0 0 0
API
9
9
9.60 9.60 8.90 761,400 0 0 0
APL
14.4
14.4
14.42 14.42 14.42 0 0 0 0
APP
5.7
5.7
5.70 5.80 5.70 6,100 0 0 0
APS
10.9
10.9
11.60 11.70 10.90 2,024,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 200 0 0 0
ARM
27.1
27.1
27.13 27.13 27.13 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.7
16.7
16.70 16.80 16.65 2,000 0 0 0
ASM
7.7
7.7
7.63 7.84 7.63 2,287,100 0 0 0
ASP
5.0
5.0
5.08 5.08 4.93 77,100 0 0 0
AST
66.1
66.1
66.31 66.79 66.02 7,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 180,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.2
7.2
6.30 7.20 6.30 237,900 0 0 0
ATS
19.5
19.5
18.70 19.50 18.70 200 0 0 0
AVC
51.8
51.8
51.77 51.77 51.77 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16
16
17.90 18 15.70 328,300 0 0 0
BAB
14.0
14.0
14.04 14.32 13.94 28,800 0 0 0
BAF
34.7
34.7
34.90 34.90 34.45 2,608,400 0 0 0
BAL
9.9
9.9
9.86 9.86 9.86 200 0 0 0
BAX
33.1
33.1
33.07 33.07 33.07 0 0 0 0
BBC
86.9
86.9
86.88 87.36 86.88 4,900 0 0 0
BBH
12
12
10.50 12 10.50 19,000 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 1,200 0 0 0
BBT
18.8
18.8
17 18.90 17 7,900 0 0 0
BCA
10.4
10.4
10.30 10.40 10.20 9,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 100 0 0 0
BCC
8.6
8.6
8.80 9 8.60 237,400 0 0 0
BCE
8.5
8.5
8.50 8.65 8.47 146,100 0 0 0
BCF
36.9
36.9
36.92 36.92 36.92 1,000 0 0 0
BCG
3.7
3.7
3.80 3.80 3.71 6,215,600 0 0 0
BCM
66.5
66.5
66.55 68.22 66.35 744,800 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.9
1.9
2 2 1.80 3,184,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
38.80 39 38.80 400 0 0 0
BDT
9.3
9.3
9.50 9.50 9.30 29,300 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44.0
44.0
44.45 45 43.85 555,400 0 0 0
BGE
6
6
6.40 6.40 5.90 2,779,800 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24.3
24.3
24.27 24.27 24.27 300 0 0 0
BHC
1.5
1.5
1.60 1.60 1.50 700 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
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BHN
33.7
33.7
33.20 33.90 33.20 7,200 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
29.3
29.3
30.24 30.41 29.29 675,200 0 0 0
BID
41.5
41.5
43.12 43.12 41.49 13,561,000 0 0 0
BIG
4.5
4.5
4.75 4.75 4.49 78,500 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BKC
28.2
28.2
28.30 29 28.20 24,000 0 0 0
BKG
3.0
3.0
3.06 3.06 3.02 139,700 0 0 0
BLI
9.5
9.5
9.20 9.50 8.90 44,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.0
26.0
28.62 28.62 26.04 1,200 0 0 0
BMC
17.7
17.7
17.90 17.90 17.50 61,000 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.3
19.3
19.96 19.96 19.34 650,600 0 0 0
BMJ
11
11
11 11 11 100 0 0 0
BMK
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BMP
136.4
136.4
136.58 137.85 134.21 170,000 0 0 0
BMS
14.8
14.8
15 15 14.60 627,200 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 7.50 7.30 243,600 0 0 0
BNW
7.8
7.8
7.83 7.83 7.83 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.30 1,205,500 0 0 0
BPC
13.5
13.5
12.61 13.50 12.61 200 0 0 0
BQB
4.7
4.7
4.40 4.70 4.40 500 0 0 0
BRC
12.9
12.9
12.90 12.95 12.90 2,100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 1,700 0 0 0
BRS
27
27
27 27.10 27 5,600 0 0 0
BSA
22.2
22.2
22.19 22.19 22.19 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 15 300 0 0 0
BSH
16.2
16.2
16.31 16.31 16.21 6,200 0 0 0
BSI
51.9
51.9
55.30 55.80 51.50 2,279,100 0 0 0
BSL
9.7
9.7
9.67 9.67 9.67 4,000 0 0 0
BSP
9.1
9.1
9 9.09 9 29,900 0 0 0
BSQ
17.0
17.0
17.02 17.02 17.02 0 0 0 0
BSR
16.9
16.9
17.09 17.80 16.81 16,506,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
15.5
15.5
15.55 15.55 15.46 900 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
38.7
38.7
38.68 39.05 38.55 23,000 0 0 0
BTN
3
3
3.60 3.60 3 4,200 0 0 0
BTP
10.8
10.8
11.02 11.02 10.78 14,400 0 0 0
BTS
5.7
5.7
5.60 5.70 5.50 96,500 0 0 0
BTT
42.4
42.4
42.40 42.40 42.40 200 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
61.4
61.4
61.45 61.45 61.45 0 0 0 0
BVB
15.9
15.9
16.70 16.80 15.80 9,279,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 85,000 0 0 0
BVH
57.4
57.4
59.95 59.95 57.40 743,500 0 0 0
BVL
15.1
15.1
15.83 15.92 15.08 11,400 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 500 0 0 0
BVS
38.6
38.6
41.01 41.50 38.57 983,500 0 0 0
BWA
11.5
11.5
11.47 11.47 11.47 0 0 0 0
BWE
46.0
46.0
46.02 46.50 45.87 161,500 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 2,000 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
17.4
17.4
16.60 17.40 16.60 9,900 0 0 0
C22
16
16
16 16 16 4,500 0 0 0
C32
8.9
8.9
8.88 8.93 8.85 36,000 0 0 0
C47
10.7
10.7
10.70 11.25 10.55 384,300 0 0 0
C4G
9.6
9.6
9.70 9.80 9.50 4,309,900 0 0 0
C69
10.9
10.9
10.30 11.20 10.30 1,067,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 3,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 21,900 0 0 0
CAG
7.4
7.4
7.60 7.60 7.40 4,000 0 0 0
CAN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
CAP
35.5
35.5
35.54 35.54 35.45 9,400 0 0 0
CAT
13.0
13.0
12.79 13.08 12.79 46,800 0 0 0
CBI
15
15
19.80 19.80 15 2,400 0 0 0
CBS
29.7
29.7
29.61 29.70 29.61 400 0 0 0
CC1
31.5
31.5
30.80 31.50 30 9,000 0 0 0
CCA
13.9
13.9
13.94 13.94 13.94 0 0 0 0
CCC
17.6
17.6
17.65 18.80 16.49 373,700 0 0 0
CCI
23.2
23.2
23.18 23.18 23.18 0 0 0 0
CCL
7.1
7.1
7.25 7.30 7.13 489,200 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
CCR
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CCT
13
13
13 13 13 1,900 0 0 0
CCV
52.5
52.5
52.52 52.52 52.52 0 0 0 0
CDC
16.4
16.4
16.48 16.59 15.68 659,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CDN
32
32
32 32.10 32 11,500 0 0 0
CDO
1.8
1.8
1.90 1.90 1.70 85,900 0 0 0
CDP
9.6
9.6
9.46 9.65 9.46 38,500 0 0 0
CDR
7.1
7.1
6.97 7.44 6.97 4,200 0 0 0
CEN
2.3
2.3
2.40 2.50 2.30 85,300 0 0 0
CEO
24.6
24.6
24.76 26.10 24.57 31,209,800 0 0 0
CET
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 11,700 0 0 0
CFV
21
21
21 21 21 200 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 5,300 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.9
5.9
5.88 5.88 5.88 0 0 0 0
CHP
29.2
29.2
29.15 29.38 29.15 55,900 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
CI5
5.6
5.6
5.80 5.80 5.60 3,900 0 0 0
CIA
10
10
10 10.10 9.90 52,700 0 0 0
CID
13.8
13.8
13.80 13.80 13.80 100 0 0 0
CIG
9.7
9.7
9.83 9.95 9.67 100,200 0 0 0
CII
22.7
22.7
23.69 24.27 22.71 34,362,800 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
58.9
58.9
58.40 59.95 58.40 23,800 0 0 0
CKD
21.8
21.8
21.79 21.79 21.79 0 0 0 0
CKG
14.3
14.3
14.60 14.60 14.30 315,300 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
48.3
48.3
48.29 48.29 48.29 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.1
19.1
19.06 19.24 19.06 4,900 0 0 0
CLL
32.9
32.9
32.87 33.15 32.73 53,900 0 0 0
CLM
70
70
70 70 70 200 0 0 0
CLW
49.0
49.0
49.02 49.02 49.02 200 0 0 0
CLX
16.5
16.5
16.50 16.80 16.50 122,400 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 2,700 0 0 0
CMD
21.1
21.1
21.16 21.16 21.07 2,200 0 0 0
CMF
321.2
321.2
321.20 321.20 321.20 0 0 0 0
CMG
37.2
37.2
38.23 38.32 37.18 1,093,000 0 0 0
CMI
0.7
0.7
0.80 0.80 0.70 5,100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17
17
17 17 17 0 0 0 0
CMN
19.7
19.7
19.67 19.67 19.67 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.1
8.1
8.52 8.52 8.06 157,800 0 0 0
CMT
14
14
14 14 13.90 7,100 0 0 0
CMV
8.1
8.1
8 8.05 8 4,300 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.3
7.3
7.35 7.40 7.32 339,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.8
33.8
34.81 34.81 32.97 7,800 0 0 0
CNG
27.6
27.6
27.95 28.00 27.57 68,700 0 0 0
CNN
65
65
65 69 65 300 0 0 0
CNT
9.7
9.7
9.60 9.70 9.50 14,800 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 400 0 0 0
CPC
16.0
16.0
15.97 15.97 15.97 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 7,500 0 0 0
CQN
31.5
31.5
31.40 31.80 31 22,900 0 0 0
CQT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CRC
11.4
11.4
11.55 11.60 11.15 1,736,200 0 0 0
CRE
10.5
10.5
11 11 10.50 1,461,700 0 0 0
CSC
22.1
22.1
22.70 23 22.10 57,000 0 0 0
CSI
30
30
31 31 29.80 23,700 0 0 0
CSM
15.6
15.6
16.20 16.20 15.60 1,778,200 0 0 0
CSV
34.1
34.1
34.25 34.60 34 1,196,500 0 0 0
CT3
5.3
5.3
5.20 5.60 5.20 3,400 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
17.4
17.4
17.47 17.47 17.40 1,200 0 0 0
CTD
69.5
69.5
71.44 71.53 69.47 665,000 0 0 0
CTF
20.4
20.4
20.34 20.39 20.05 395,000 0 0 0
CTG
34.5
34.5
35.11 35.39 34.50 11,199,800 0 0 0
CTI
25.6
25.6
25.50 26.40 25.40 2,525,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
18 18.50 17.40 114,500 0 0 0
CTR
88.6
88.6
90.08 90.38 88.62 419,400 0 0 0
CTS
32.2
32.2
35.55 35.55 32.19 5,159,400 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 1,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 675,400 0 0 0
CVT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
11.2
11.2
12.10 12.10 11.20 800 0 0 0
D2D
37
37
37.25 37.85 37 135,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
DAH
3.8
3.8
3.80 3.86 3.79 487,100 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
12.3
12.3
10.40 12.30 9.10 13,500 0 0 0
DAT
7.4
7.4
7.43 7.43 7.43 0 0 0 0
DBC
24.4
24.4
24.97 25.05 24.44 9,759,200 0 0 0
DBD
53.4
53.4
53.30 53.60 52.30 133,900 0 0 0
DBM
28.6
28.6
28.70 28.70 28.60 200 0 0 0
DBT
11.4
11.4
11.40 11.59 11.31 4,000 0 0 0
DC1
8
8
7.40 8 7.40 500 0 0 0
DC2
6.1
6.1
6.13 6.51 6.13 900 0 0 0
DC4
11.5
11.5
11.68 12.05 11.50 1,705,500 0 0 0
DCF
31.3
31.3
31.25 31.25 31.25 2,500 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
24
24
22.50 24.15 22.10 1,761,000 0 0 0
DCM
39.5
39.5
39.50 40.90 39.50 6,314,700 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1.1
1.1
1.10 1.10 0.90 281,600 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 51,200 0 0 0
DDB
10.2
10.2
10.20 10.20 10.20 7,800 0 0 0
DDG
2.7
2.7
2.70 2.80 2.70 321,000 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 2 1.90 6,200 0 0 0
DDN
6.5
6.5
6.60 6.60 6.40 37,700 0 0 0
DDV
31.2
31.2
31.20 32.10 31 1,506,300 0 0 0
DFC
26.9
26.9
26.50 26.90 26.50 1,300 0 0 0
DFF
1.3
1.3
1.30 1.30 1.30 1,032,000 0 0 0
DGC
93.8
93.8
95.81 97.15 93.80 2,766,100 0 0 0
DGT
5.2
5.2
5.30 5.30 5.10 342,500 0 0 0
DGW
43.1
43.1
44.75 44.75 43.10 2,950,000 0 0 0
DHA
48.4
48.4
49.58 49.97 48.42 55,900 0 0 0
DHB
8.9
8.9
8.90 9 8.90 1,200 0 0 0
DHC
32.9
32.9
31.28 33.17 31.28 1,693,900 0 0 0
DHD
22.6
22.6
22.86 22.86 22.56 2,100 0 0 0
DHG
102.5
102.5
102 102.80 102 18,900 0 0 0
DHM
6.2
6.2
6.43 6.43 6.22 5,500 0 0 0
DHN
25.7
25.7
25.65 25.65 25.65 0 0 0 0
DHP
11.0
11.0
11.17 11.72 10.99 1,100 0 0 0
DHT
78.7
78.7
78.73 78.73 77.27 13,000 0 0 0
DIC
1
1
1.10 1.10 1 151,700 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 18,000 0 0 0
DIG
23.3
23.3
23.65 24.75 23.23 47,285,300 0 0 0
DIH
15.9
15.9
15.86 15.86 15.86 5,000 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
7.1
7.1
6.50 7.10 6.50 2,869,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.1
3.1
3.12 3.22 3.10 4,715,800 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
61.6
61.6
61.84 61.94 61.55 4,500 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
51.6
51.6
51.65 51.65 51.65 100 0 0 0
DND
10
10
10 10 10 200 0 0 0
DNE
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNH
44.8
44.8
51.88 51.88 44.77 500 0 0 0
DNL
28.8
28.8
28.78 28.78 28.78 1,000 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.2
19.2
19.10 19.40 19.10 4,300 0 0 0
DNT
28.5
28.5
28.51 28.51 28.51 0 0 0 0
DNW
35.3
35.3
35.20 35.30 35.20 700 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DP1
36.8
36.8
36.80 36.90 36.70 16,200 0 0 0
DP2
4.7
4.7
3.90 4.70 3.90 500 0 0 0
DP3
48.7
48.7
48.80 48.80 48.70 5,200 0 0 0
DPG
43.3
43.3
44.52 44.67 43.34 2,940,300 0 0 0
DPH
60.8
60.8
60.85 60.85 60.85 100 0 0 0
DPM
27.3
27.3
27.20 28.10 27.15 7,748,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.9
37.9
38.20 38.75 37.90 588,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
11.60 12 11.50 12,500 0 0 0
DRC
16.4
16.4
16.62 16.72 16.28 1,352,300 0 0 0
DRG
8.6
8.6
8.71 8.91 8.62 14,100 0 0 0
DRH
3.3
3.3
3.36 3.45 3.34 1,337,800 0 0 0
DRI
12.1
12.1
12.10 12.30 12 847,300 0 0 0
DRL
53.3
53.3
54.46 54.46 53.00 6,800 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 16,300 0 0 0
DSD
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DSE
27.2
27.2
29.23 29.23 27.17 3,124,700 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
40.8
40.8
40.85 40.85 40.58 3,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.5
9.5
9.50 9.50 9.10 195,300 0 0 0
DTA
5.0
5.0
4.81 5.10 4.81 233,000 0 0 0
DTD
22
22
21.90 22.70 21.90 2,215,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.2
13.2
13.18 13.18 13.18 0 0 0 0
DTI
2.9
2.9
2.90 3 2.80 68,200 0 0 0
DTK
11.5
11.5
11.48 11.48 11.48 200 0 0 0
DTL
11.3
11.3
11.40 11.40 11.25 1,400 0 0 0
DTP
72.4
72.4
71.34 72.36 71.34 300 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
13.1
13.1
13.13 13.13 13.13 0 0 0 0
DVG
1.3
1.3
1.20 1.30 1.20 52,700 0 0 0
DVM
7.5
7.5
7.27 7.64 7.27 1,561,900 0 0 0
DVN
21.7
21.7
21.60 21.80 21.40 197,100 0 0 0
DVP
68.3
68.3
68.19 68.65 68.19 17,500 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 14.76 200 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
19.6
19.6
21.10 21.23 19.56 30,551,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.20 11.40 11.20 218,600 0 0 0
DXS
13.5
13.5
13.85 13.95 13.50 6,010,400 0 0 0
DXV
4.0
4.0
3.95 4.04 3.93 1,400 0 0 0
E12
7
7
7 7 7 0 0 0 0
E29
9.1
9.1
9.07 9.07 9.07 0 0 0 0
EBS
11.0
11.0
10.74 11.02 10.74 900 0 0 0
ECI
10.4
10.4
10.40 10.40 10.40 700 0 0 0
ECO
24.6
24.6
25.86 26.32 24.34 46,800 0 0 0
EFI
2.4
2.4
2.30 2.60 2.30 700 0 0 0
EIB
28.8
28.8
29.70 30.05 28.75 18,331,200 0 0 0
EIC
22.5
22.5
23.05 23.05 22.48 2,100 0 0 0
EID
24.4
24.4
24.50 24.50 24.13 2,100 0 0 0
EIN
3.4
3.4
3.30 3.40 3.30 1,200 0 0 0
ELC
21.0
21.0
21.10 21.33 20.90 728,700 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
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
9.8
9.8
9.84 9.93 9.79 52,400 0 0 0
EVF
14.1
14.1
14.70 14.75 14 15,235,200 0 0 0
EVG
11.4
11.4
10.95 11.40 10.60 7,699,800 0 0 0
EVS
8.5
8.5
8.80 9 8.50 1,412,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.94 3.98 3.92 91,100 0 0 0
FCN
17.5
17.5
18.05 18.29 17.51 5,144,400 0 0 0
FCS
6.9
6.9
7.90 7.90 6.80 1,900 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35.0
35.0
35.00 35.00 35.00 3,100 0 0 0
FIC
12.3
12.3
12.38 12.38 12.28 4,100 0 0 0
FID
1.8
1.8
1.90 2 1.80 336,600 0 0 0
FIR
8.8
8.8
8.99 8.99 8.65 1,047,800 0 0 0
FIT
4.9
4.9
4.93 4.96 4.88 2,678,200 0 0 0
FMC
36.0
36.0
36.79 37.22 36.03 108,400 0 0 0
FOC
65
65
65.50 65.50 65 16,900 0 0 0
FOX
66.8
66.8
66.90 67.40 66.70 87,300 0 0 0
FPT
102.3
102.3
104.12 104.41 102.33 8,807,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FRT
131.8
131.8
130.10 133.30 130.10 946,000 0 0 0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
44.0
44.0
44.02 44.02 44.02 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.70 0.70 0.60 98,100 0 0 0
FTS
34.6
34.6
36.03 36.39 34.34 4,787,100 0 0 0
G20
0.7
0.7
0.60 0.70 0.50 76,700 0 0 0
G36
11.0
11.0
10.98 11.27 10.79 2,537,200 0 0 0
GAS
63.8
63.8
64.90 65.20 63.60 1,217,800 0 0 0
GCB
16.5
16.5
15 16.50 15 9,200 0 0 0
GCF
32.3
32.3
31.82 32.27 31.82 14,900 0 0 0
GDA
19
19
19 19.40 19 551,700 0 0 0
GDT
20.1
20.1
20.27 20.27 20.13 24,400 0 0 0
GDW
38.8
38.8
42.57 42.57 38.77 700 0 0 0
GEG
15.1
15.1
15.38 15.38 15.05 1,315,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
42.5
42.5
43.08 44.19 42.45 11,764,500 0 0 0
GGG
4.9
4.9
4.90 4.90 4.20 14,800 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.4
28.4
28.28 28.47 28.28 20,500 0 0 0
GIC
13.1
13.1
11.64 13.11 11.64 1,500 0 0 0
GIL
19.7
19.7
20 20.35 19.70 958,200 0 0 0
GKM
5.2
5.2
4.80 5.20 4.70 1,435,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.7
19.7
19.70 20.60 17.70 9,300 0 0 0
GLW
11.9
11.9
11.85 11.85 11.85 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
64.6
64.6
66.95 67.05 63.75 2,747,700 0 0 0
GMH
7.8
7.8
7.62 7.79 7.62 6,500 0 0 0
GMX
15.7
15.7
15.06 15.68 13.62 66,900 0 0 0
GND
25.8
25.8
25.75 25.75 25.75 0 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 141,400 0 0 0
GSM
29.7
29.7
29.70 29.90 29.60 4,800 0 0 0
GSP
11.6
11.6
11.70 11.75 11.35 86,800 0 0 0
GTA
9.8
9.8
9.87 9.88 9.75 12,600 0 0 0
GTD
22
22
22 22 22 2,300 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
29.4
29.4
29.38 30.37 29.28 7,745,200 0 0 0
GVT
72.0
72.0
71.99 71.99 71.99 100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
13.6
13.6
13.20 14 12.70 39,000 0 0 0
HAD
14.4
14.4
14.30 14.70 14.30 4,400 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
16.5
16.5
16.65 16.95 16.45 13,652,600 0 0 0
HAH
58.7
58.7
58.60 60.50 58.30 3,727,200 0 0 0
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
9.5
9.5
9.55 9.55 9.46 2,000 0 0 0
HAP
6.3
6.3
6.30 6.38 6.30 39,900 0 0 0
HAR
5.5
5.5
5.41 5.70 5.33 1,322,400 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 300 0 0 0
HAT
43.6
43.6
40.03 43.58 39.94 12,800 0 0 0
HAV
5.3
5.3
4.10 5.40 4.10 51,200 0 0 0
HAX
13.9
13.9
14.25 14.30 13.90 1,540,800 0 0 0
HBC
7.8
7.8
8 8.10 7.80 3,227,500 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
5.3
5.3
5.39 5.39 5.29 600 0 0 0
HBS
7.9
7.9
8.10 8.70 7.90 119,200 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
25.5
25.5
25.52 25.52 25.52 1,800 0 0 0
HCC
23.1
23.1
23.07 23.99 22.24 27,700 0 0 0
HCD
6.7
6.7
6.72 6.72 6.61 231,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.0
28.0
29.40 29.90 28.03 26,805,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.5
16.5
17.60 17.60 16.40 19,000 0 0 0
HD6
12.3
12.3
12.20 12.29 12.11 85,500 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 200 0 0 0
HDA
6.3
6.3
6 6.30 6 13,400 0 0 0
HDB
25.8
25.8
26.80 26.84 25.52 21,623,800 0 0 0
HDC
32.1
32.1
33.79 34.11 32.10 6,323,100 0 0 0
HDG
27.9
27.9
29.24 29.82 27.85 7,858,900 0 0 0
HDM
35.8
35.8
36.04 36.14 35.85 2,600 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
33.3
33.3
33.25 33.25 33.25 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
16
16
16 16 16 400 0 0 0
HES
18.1
18.1
18.13 18.13 18.13 0 0 0 0
HEV
10.2
10.2
10.20 10.20 10.20 300 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
278.3
278.3
281.79 282.07 277.24 6,500 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
105
105
97.20 105 97.20 400 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
8.99 9.20 8.91 189,700 0 0 0
HHS
17.5
17.5
18.15 18.15 17.50 9,014,400 0 0 0
HHV
15.0
15.0
15.38 15.82 14.65 21,652,800 0 0 0
HID
2.9
2.9
2.98 2.99 2.93 383,100 0 0 0
HII
4.6
4.6
4.51 4.75 4.45 879,900 0 0 0
HIO
8.2
8.2
8.20 8.40 7.70 25,900 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 19,200 0 0 0
HKT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
353
353
353 353 353 0 0 0 0
HLC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HLD
18.2
18.2
18.20 18.20 17.90 97,900 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 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
11.9
11.9
12.10 12.10 11.90 23,700 0 0 0
HMD
24.4
24.4
24.36 24.36 24.36 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.9
14.9
14.90 14.90 14.90 100 0 0 0
HMR
11.8
11.8
11.80 11.90 11.80 11,800 0 0 0
HMS
34.0
34.0
33.88 33.97 33.88 3,000 0 0 0
HNB
11.8
11.8
13.47 13.47 11.76 200 0 0 0
HND
11.8
11.8
11.80 11.90 11.80 39,500 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 500 0 0 0
HNG
6.3
6.3
6.30 6.50 6.30 3,582,100 0 0 0
HNI
21.9
21.9
21.94 21.94 21.94 100 0 0 0
HNM
8.1
8.1
8.12 8.21 8.02 408,800 0 0 0
HNP
10.0
10.0
10.02 10.02 10.02 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 20,900 0 0 0
HPB
14.2
14.2
14.24 14.24 14.24 100 0 0 0
HPD
16.4
16.4
16.33 16.42 16.24 12,000 0 0 0
HPG
26.2
26.2
27.27 27.36 26.18 95,256,400 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.4
80.4
80.38 80.38 80.38 0 0 0 0
HPT
26.5
26.5
26.64 26.64 26.36 3,800 0 0 0
HPW
18.8
18.8
18.50 18.80 18.50 5,800 0 0 0
HPX
5.5
5.5
5.70 5.78 5.46 5,923,400 0 0 0
HQC
3.9
3.9
3.93 4.03 3.87 12,118,300 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
31
31
31.50 31.50 31 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.6
15.6
16.12 16.23 15.58 17,541,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 19,200 0 0 0
HSL
15.7
15.7
15 16.40 15 1,005,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HSV
5.3
5.3
5.30 5.50 5.20 308,500 0 0 0
HT1
17.0
17.0
17.40 18.35 17.01 1,879,200 0 0 0
HTC
26.8
26.8
26.76 26.76 26.76 0 0 0 0
HTE
4
4
4 4.10 4 10,500 0 0 0
HTG
44.7
44.7
44.85 44.94 44.70 25,300 0 0 0
HTI
21.0
21.0
21.39 21.39 20.98 95,100 0 0 0
HTL
23.9
23.9
23.95 23.95 23.95 1,900 0 0 0
HTM
10.3
10.3
10.10 10.30 10.10 2,100 0 0 0
HTN
12
12
12.55 12.65 12 1,615,800 0 0 0
HTP
1.8
1.8
1.80 1.80 1.80 37,600 0 0 0
HTT
1.5
1.5
1.40 1.50 1.40 10,500 0 0 0
HTV
12.7
12.7
12.70 12.75 12.70 37,200 0 0 0
HU1
5.9
5.9
5.86 5.86 5.86 5,100 0 0 0
HU4
13.6
13.6
13.41 13.69 13.41 96,200 0 0 0
HU6
5
5
5 5 5 11,800 0 0 0
HUB
16.6
16.6
16.60 16.75 16.55 25,100 0 0 0
HUG
30.6
30.6
30.64 30.64 30.64 0 0 0 0
HUT
19.1
19.1
18.30 20 18.30 9,977,700 0 0 0
HVA
23.4
23.4
23.90 24 22.80 147,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.1
12.1
12.23 12.32 12.09 248,500 0 0 0
HVN
31.0
31.0
31 31.05 30.80 1,153,800 0 0 0
HVT
31.8
31.8
31.80 32 31.40 28,900 0 0 0
HVX
3.1
3.1
2.94 3.09 2.92 10,800 0 0 0
HWS
14.6
14.6
15.10 15.10 14.50 21,800 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
3.3
3.3
3.30 3.30 3.20 17,300 0 0 0
ICG
14.4
14.4
14.50 14.70 13.70 13,400 0 0 0
ICI
9
9
9 9 9 100 0 0 0
ICN
37.6
37.6
37.80 37.98 37.52 23,600 0 0 0
ICT
14.3
14.3
13.70 14.30 13.70 160,800 0 0 0
IDC
42.3
42.3
43.30 44.74 42.34 3,776,700 0 0 0
IDI
8.0
8.0
8.30 8.65 8.02 3,084,300 0 0 0
IDJ
7.2
7.2
7.70 7.70 7.20 2,438,300 0 0 0
IDP
176.9
176.9
176.87 176.87 176.87 0 0 0 0
IDV
22.6
22.6
22.71 22.80 22.38 27,600 0 0 0
IFS
21.4
21.4
21.80 21.90 21.40 1,000 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.2
12.2
12.50 12.66 12.17 8,130,700 0 0 0
ILA
7.1
7.1
6.70 7.10 6.70 26,600 0 0 0
ILB
26.9
26.9
27 27 26.90 16,200 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.8
53.8
54.70 54.70 53.60 33,200 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.7
39.7
41.20 41.20 39.67 1,400 0 0 0
IPA
23
23
23.80 24.50 23 1,310,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
27.2
27.2
23.83 27.19 23.83 6,700 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
15.9
15.9
16.75 16.75 15.90 451,000 0 0 0
ITD
12.8
12.8
12.80 12.99 12.71 36,500 0 0 0
ITQ
3.2
3.2
3.10 3.20 3 269,600 0 0 0
ITS
4.7
4.7
4.70 4.70 4.60 14,000 0 0 0
IVS
11.3
11.3
11.50 11.70 11.10 1,528,400 0 0 0
JOS
1
1
1.10 1.10 1 25,800 0 0 0
JVC
5.9
5.9
5.74 6.05 5.55 1,548,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
41.2
41.2
40.80 43.10 40.40 23,269,800 0 0 0
KCB
10.8
10.8
11.30 11.30 10.80 23,900 0 0 0
KDC
53.2
53.2
53.52 53.52 53.03 307,600 0 0 0
KDH
35.5
35.5
36.95 37.50 35.45 12,748,300 0 0 0
KDM
15.8
15.8
15.80 15.80 15.50 130,700 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 85,300 0 0 0
KHD
13.6
13.6
11.83 13.60 11.83 47,800 0 0 0
KHG
7.2
7.2
7.30 7.34 7.20 15,243,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.55 12.65 12.50 88,800 0 0 0
KHS
18.7
18.7
18.50 18.98 18.42 8,700 0 0 0
KHW
32
32
32 32 32 300 0 0 0
KIP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
KKC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
KLB
13.8
13.8
14.19 14.44 13.63 588,800 0 0 0
KMR
3.1
3.1
3.10 3.12 3.09 38,500 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39.1
39.1
38.90 39.10 38.90 358,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
20.05 20.20 18.70 5,306,600 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
77
77
74.80 81 74.80 31,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 45,600 0 0 0
KST
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KTC
8.6
8.6
8.62 8.62 8.62 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
42.4
42.4
42.35 42.35 42.35 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
22.0
22.0
21.96 21.96 21.96 0 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 3,800 0 0 0
L14
40.7
40.7
42.30 43 40.50 661,200 0 0 0
L18
29.7
29.7
30.10 31.50 29.60 117,800 0 0 0
L40
18.8
18.8
17.63 18.89 17.22 871,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.40 1.50 1.40 2,800 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
LAF
18.4
18.4
17.92 18.43 17.83 700 0 0 0
LAI
16.8
16.8
17 17 16.60 66,800 0 0 0
LAS
19
19
19.20 19.50 19 734,200 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
34.0
34.0
34.09 34.09 33.73 19,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.9
11.9
12.52 12.52 11.78 8,206,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 230,900 0 0 0
LDG
5.0
5.0
5.16 5.17 4.99 6,161,000 0 0 0
LDP
13.4
13.4
13.50 14 13.30 54,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.10 4.20 4.10 1,700 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.2
4.2
4.34 4.34 4.20 110,800 0 0 0
LHC
99.5
99.5
101.90 101.90 97.70 27,500 0 0 0
LHG
32.1
32.1
32 32.70 32 459,400 0 0 0
LIC
30
30
30.30 30.50 30 9,200 0 0 0
LIG
5.1
5.1
5.20 5.20 5 586,700 0 0 0
LIX
33.8
33.8
33.67 34.04 33.10 41,000 0 0 0
LKW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LLM
17.0
17.0
16.64 17.62 15.66 2,800 0 0 0
LM3
3
3
3 3 3 200 0 0 0
LM8
13.6
13.6
13.60 13.60 13.60 200 0 0 0
LMC
9.5
9.5
9 9.50 8.50 9,300 0 0 0
LMH
0.9
0.9
0.90 1 0.90 211,300 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
5.5
5.5
5.48 5.48 5.48 300 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
44.5
44.5
45.75 46.15 44.45 3,358,400 0 0 0
LPT
7.2
7.2
6.90 7.25 6.90 57,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
21.9
21.9
21.60 22 21.60 139,600 0 0 0
LSS
9.0
9.0
9.22 9.26 9.02 452,600 0 0 0
LTC
2.3
2.3
2.40 2.40 2.30 50,100 0 0 0
LTG
7.7
7.7
7.80 7.90 7.50 353,100 0 0 0
M10
21.5
21.5
21.50 21.50 21.50 800 0 0 0
MA1
33.9
33.9
30 33.90 30 700 0 0 0
MAC
13.7
13.7
13.21 13.80 13.07 17,400 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
27.4
27.4
28.50 28.65 27.40 66,550,600 0 0 0
MBG
4.1
4.1
4.10 4.20 4 603,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.8
27.8
29.62 30.70 27.67 21,663,000 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 7.60 7.50 18,000 0 0 0
MCH
106.2
106.2
107.33 107.58 106.03 478,600 0 0 0
MCM
26.9
26.9
26.94 26.94 26.61 110,500 0 0 0
MCO
7.7
7.7
7.70 7.70 7.60 21,300 0 0 0
MCP
29.6
29.6
29.50 29.70 29 24,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10.10 9.90 24,100 0 0 0
MDF
6
6
6 6 6 100 0 0 0
MDG
15.5
15.5
15.73 15.73 15.53 2,700 0 0 0
MEC
3.9
3.9
3.40 3.90 3.40 8,600 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 6 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.5
40.5
40.82 41.29 40.53 25,000 0 0 0
MGC
13.6
13.6
13.72 13.72 13.42 5,400 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 100 0 0 0
MGR
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MH3
29.5
29.5
29 29.50 28.70 700 0 0 0
MHC
14.0
14.0
14.20 14.95 13.50 1,483,300 0 0 0
MIC
16.6
16.6
17.40 17.40 16.50 13,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.5
17.5
17.80 17.85 17.35 328,600 0 0 0
MKP
28
28
27.50 31.80 27.50 19,700 0 0 0
MKV
9.5
9.5
9.60 9.90 9.50 12,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.3
23.3
23.30 24.30 23 18,700 0 0 0
MML
37.9
37.9
39.20 39.20 37.40 224,000 0 0 0
MNB
27.8
27.8
27 27.80 27 2,500 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.1
16.1
16.15 16.35 15.96 357,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 18,700 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.8
14.8
15.54 15.63 14.75 38,897,500 0 0 0
MSH
31.8
31.8
32.30 32.39 31.77 274,700 0 0 0
MSN
83
83
86.30 87.40 83 12,005,700 0 0 0
MSR
22
22
23.20 23.50 21.80 4,008,900 0 0 0
MST
6
6
6 6.10 5.80 2,203,700 0 0 0
MTA
15.2
15.2
15.70 15.70 15.20 36,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MTH
18.4
18.4
18.37 18.37 18.37 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MTP
11.7
11.7
11.70 11.70 11.70 300 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.8
17.8
17.90 17.90 17.80 7,400 0 0 0
MVC
14.5
14.5
14.50 14.50 13.90 353,600 0 0 0
MVN
55.1
55.1
54 55.90 53.20 4,400 0 0 0
MWG
75
75
78 78.30 75 9,769,500 0 0 0
MZG
14.5
14.5
14.78 15.07 14.20 1,053,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.1
29.1
29.45 29.50 29.14 758,400 0 0 0
NAG
13.5
13.5
13.60 13.60 13.20 442,600 0 0 0
NAP
11.3
11.3
12.46 12.46 11.33 4,000 0 0 0
NAS
36
36
36.30 36.30 36 1,500 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
18.1
18.1
18 18.05 17.95 4,800 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
24.0
24.0
22.35 23.95 21.50 502,400 0 0 0
NBC
9.1
9.1
9.20 9.30 9.10 59,100 0 0 0
NBE
10.8
10.8
10.75 10.75 10.75 200 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBT
16.7
16.7
16.71 16.71 16.71 300 0 0 0
NBW
41.2
41.2
41.22 41.22 41.22 100 0 0 0
NCG
11.1
11.1
10.90 11.30 10.80 19,200 0 0 0
NCS
35.9
35.9
35.94 35.94 35.94 3,600 0 0 0
NCT
98.9
98.9
99.01 99.20 98.92 11,900 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 1,300 0 0 0
NDC
122.7
122.7
117.75 122.66 117.75 900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.6
12.6
13.10 13.40 12.60 1,300,100 0 0 0
NDP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 5,900 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6
6
6.10 6.10 6 600 0 0 0
NED
7.1
7.1
7.20 7.30 7.10 66,900 0 0 0
NEM
12
12
12 12 12 0 0 0 0
NET
74.6
74.6
74.63 74.99 74.63 4,200 0 0 0
NFC
54.8
54.8
54.75 54.85 54.66 5,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.9
20.9
21.77 21.99 20.42 1,204,100 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NHH
12.7
12.7
12.70 12.85 12.50 210,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
8.5
8.5
8.88 8.88 8.47 3,900 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 0 0 0 0
NKG
17.9
17.9
18.65 18.65 17.90 27,016,700 0 0 0
NLG
39.4
39.4
39.69 40.81 39.33 6,253,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
45.8
45.8
46.50 46.50 44.45 11,800 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NO1
6.9
6.9
6.87 7.06 6.87 150,500 0 0 0
NOS
0.7
0.7
0.60 0.70 0.60 2,400 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
14.4
14.4
14.40 14.40 14.40 500 0 0 0
NRC
5.7
5.7
6.10 6.10 5.70 1,114,800 0 0 0
NS2
35
35
40.90 40.90 34.90 39,500 0 0 0
NSC
77.8
77.8
77.75 77.75 77.75 100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.60 100,400 0 0 0
NSL
18.5
18.5
18.50 18.50 18.50 600 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.77 12.77 12.77 300 0 0 0
NT2
21.4
21.4
21.97 22.07 21.44 2,333,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.6
161.6
162.20 163.40 161.60 32,500 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
52.6
52.6
52.63 52.63 52.63 100 0 0 0
NTL
17.9
17.9
19.04 19.42 17.91 3,021,800 0 0 0
NTP
50.2
50.2
51.22 51.46 50.19 238,700 0 0 0
NTT
10
10
10.10 10.10 9.80 1,600 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 2,100 0 0 0
NVB
15.9
15.9
16 16.30 15.70 1,050,300 0 0 0
NVL
16.1
16.1
16.14 16.74 16.09 34,510,500 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.6
8.6
8.10 8.55 8.10 4,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.5
5.5
6.40 6.40 5.50 21,800 0 0 0
OCB
13.8
13.8
14.30 14.45 13.80 13,800,500 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 82,700 0 0 0
ODE
45.9
45.9
45.70 46 45.60 19,300 0 0 0
OGC
4.7
4.7
4.85 4.93 4.73 1,509,100 0 0 0
OIL
12.1
12.1
12.30 12.40 12 1,667,700 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 1,300 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.0
23.0
22.95 22.95 22.90 1,100 0 0 0
ORS
16.2
16.2
16.35 16.95 16.15 8,580,000 0 0 0
PAC
24.7
24.7
25.18 25.41 24.73 614,700 0 0 0
PAI
10.8
10.8
10.83 10.83 10.83 100 0 0 0
PAN
27.3
27.3
28 28.25 27.33 1,458,600 0 0 0
PAP
26.3
26.3
26.20 26.90 26.20 2,400 0 0 0
PAS
4
4
4 4.10 3.90 489,700 0 0 0
PAT
82.5
82.5
82.97 82.97 82.52 16,300 0 0 0
PBC
6.5
6.5
6.60 6.60 6.50 57,500 0 0 0
PBP
12.2
12.2
12.64 12.64 12.17 14,900 0 0 0
PBT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PC1
23.4
23.4
24.30 24.52 23.39 4,625,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.6
20.6
20.60 21 20.30 7,300 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 11,000 0 0 0
PCG
2.1
2.1
2 2.30 2 19,300 0 0 0
PCH
19
19
19.10 19.20 19 141,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
11 11 10.60 10,900 0 0 0
PDB
15.5
15.5
15.39 15.47 15.39 4,400 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 500 0 0 0
PDN
92.5
92.5
92.51 92.51 92.31 2,500 0 0 0
PDR
25.1
25.1
26.20 27.20 25.05 38,670,200 0 0 0
PDV
10.8
10.8
10.92 11 10.83 23,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
40.3
40.3
40.33 40.33 40.33 0 0 0 0
PET
32.1
32.1
33.69 33.99 32.07 2,992,300 0 0 0
PFL
3.1
3.1
3.10 3.20 3 287,000 0 0 0
PGB
12.1
12.1
12.07 12.14 11.93 72,900 0 0 0
PGC
13.9
13.9
13.90 13.95 13.80 76,800 0 0 0
PGD
25.2
25.2
25.30 25.35 25.20 4,900 0 0 0
PGI
18.9
18.9
19.08 19.12 18.94 20,100 0 0 0
PGN
5.6
5.6
5.70 5.70 5.50 157,700 0 0 0
PGS
43.6
43.6
42.60 43.60 42.60 300 0 0 0
PGT
8.8
8.8
8.10 8.90 8.10 600 0 0 0
PGV
20.5
20.5
20.45 20.65 20.40 12,100 0 0 0
PHC
5.9
5.9
5.92 6.10 5.89 288,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
PHN
59.6
59.6
59.57 59.57 59.57 0 0 0 0
PHP
35.4
35.4
35.49 35.89 35.30 114,700 0 0 0
PHR
56.6
56.6
56.90 58.20 56.60 604,800 0 0 0
PHS
12.4
12.4
12.35 12.35 12.35 100 0 0 0
PIA
27.9
27.9
29.14 29.14 27.92 200 0 0 0
PIC
17
17
17 17 16.70 9,200 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 0 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 83,000 0 0 0
PJC
24.0
24.0
24.02 24.02 24.02 0 0 0 0
PJS
24.3
24.3
24.25 24.25 24.25 0 0 0 0
PJT
9.2
9.2
9.25 9.40 9.10 6,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
27.4
27.4
27.80 28.50 27.40 632,000 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 100 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 600 0 0 0
PLP
5.9
5.9
6.40 6.40 5.85 440,400 0 0 0
PLX
36.6
36.6
36.80 37.20 36.60 2,740,600 0 0 0
PMB
10.7
10.7
10.80 10.90 10.70 10,500 0 0 0
PMC
105.4
105.4
107.28 109.17 105.38 8,200 0 0 0
PMG
7.6
7.6
7.64 7.64 7.62 800 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 100 0 0 0
PMS
30.4
30.4
30.38 30.84 30.38 3,600 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 300 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 26.89 0 0 0 0
PND
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
56.6
56.6
57.55 57.55 56.64 620,800 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 200 0 0 0
PNT
7.8
7.8
7 7.80 6.50 700 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
14.78 14.96 14.78 2,800 0 0 0
POT
20.6
20.6
22.50 22.50 20.60 300 0 0 0
POV
7.1
7.1
7.31 7.31 7.03 5,600 0 0 0
POW
15.1
15.1
15.77 15.91 15.07 16,827,800 0 0 0
PPC
10.4
10.4
10.53 10.58 10.39 611,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PPH
25.4
25.4
25.62 25.62 25.44 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.0
20.0
18.54 20.20 18.54 400 0 0 0
PPS
10.3
10.3
10.35 10.35 10.26 2,400 0 0 0
PPY
9.1
9.1
9 9.20 9 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.72 14.80 14.72 1,000 0 0 0
PRE
18.8
18.8
18.81 18.81 18.71 63,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
10.71 10.71 10.71 10,000 0 0 0
PSB
4.6
4.6
4.60 4.70 4.60 11,900 0 0 0
PSC
9.9
9.9
9.89 10.08 9.89 1,200 0 0 0
PSD
13.9
13.9
13.80 14.40 13.80 147,100 0 0 0
PSE
11.3
11.3
11.18 11.27 11.18 7,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.9
9.9
10.30 10.50 9.90 1,616,800 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 700 0 0 0
PSP
18.3
18.3
18.30 18.30 18.30 100 0 0 0
PSW
8.8
8.8
9 9 8.60 90,700 0 0 0
PTB
35.1
35.1
35.25 35.95 35.12 250,100 0 0 0
PTC
8.2
8.2
7.60 8.15 7.60 571,800 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
28
28
27.90 28.10 27.90 11,900 0 0 0
PTL
3.7
3.7
3.52 3.70 3.50 552,500 0 0 0
PTO
17.1
17.1
15.10 17.05 15.10 300 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
PTT
10.8
10.8
10.80 10.80 10.50 500 0 0 0
PTV
4
4
4 4 3.90 7,000 0 0 0
PV2
2.9
2.9
3 3 2.90 172,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.4
29.4
29 31 29 202,800 0 0 0
PVC
12.2
12.2
12 12.60 11.70 3,907,500 0 0 0
PVD
22.2
22.2
22.10 22.98 21.91 16,992,300 0 0 0
PVE
2.7
2.7
2.50 2.70 2.50 29,300 0 0 0
PVG
6.9
6.9
6.90 7 6.80 181,200 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 20,900 0 0 0
PVI
62.5
62.5
62.58 62.77 62.48 106,800 0 0 0
PVM
16.5
16.5
16.24 16.63 16.24 6,500 0 0 0
PVO
6.4
6.4
6.61 6.70 6.22 25,800 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 15,400 0 0 0
PVS
32.8
32.8
32.80 33.74 32.52 7,569,400 0 0 0
PVT
16.7
16.7
16.86 17.18 16.68 5,005,100 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 31,700 0 0 0
PVX
1.9
1.9
1.70 1.90 1.60 2,854,700 0 0 0
PVY
2
2
2.10 2.10 1.90 18,900 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 48,200 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 56,000 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 214,400 0 0 0
PXL
17.3
17.3
17.60 17.80 17.30 560,600 0 0 0
PXM
0.6
0.6
0.70 0.70 0.60 24,400 0 0 0
PXS
3.3
3.3
3.20 3.30 3.10 306,000 0 0 0
PXT
1.7
1.7
1.60 1.70 1.60 141,300 0 0 0
QCC
19.4
19.4
16.10 19.40 16 7,600 0 0 0
QCG
14.5
14.5
15.05 15.25 14.50 2,602,400 0 0 0
QHD
27.5
27.5
27.51 27.51 27.51 0 0 0 0
QHW
34.9
34.9
34.91 34.91 34.91 100 0 0 0
QNC
6
6
6 6.50 6 6,800 0 0 0
QNP
31.3
31.3
30.50 31.40 30.50 3,100 0 0 0
QNS
44.3
44.3
44.65 44.84 44.27 116,500 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
23.0
23.0
23.02 23.12 23.02 11,100 0 0 0
QST
28.8
28.8
28.79 28.79 28.79 100 0 0 0
QTC
18.9
18.9
17.49 18.94 17.49 6,500 0 0 0
QTP
12.5
12.5
12.51 12.60 12.41 678,700 0 0 0
RAL
91.8
91.8
91.37 91.76 91.08 1,800 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
21.3
21.3
20.70 21.30 20.70 4,000 0 0 0
RCD
1.7
1.7
2 2 1.70 2,600 0 0 0
RCL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
57.5
57.5
56.48 58.62 56.39 3,114,900 0 0 0
RIC
7.5
7.5
7.80 7.80 7.40 30,900 0 0 0
RTB
30
30
29.10 30.30 29.10 1,800 0 0 0
RYG
13.1
13.1
13.30 13.40 12.80 1,163,200 0 0 0
S12
1.5
1.5
1.30 1.50 1.30 700 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
33.2
33.2
33.20 33.20 33.20 100 0 0 0
S55
56.8
56.8
56.78 56.78 56.78 100 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
9.7
9.7
10 10 9.50 284,600 0 0 0
SAB
45.4
45.4
45.32 45.56 45.18 1,242,400 0 0 0
SAC
13.5
13.5
13.40 13.60 13.30 15,600 0 0 0
SAF
49.2
49.2
49.96 49.96 49.20 2,100 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.4
8.4
8.58 8.62 8.38 1,436,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.9
37.9
38.35 38.54 37.85 9,100 0 0 0
SAV
15.3
15.3
15.52 15.52 15.05 35,900 0 0 0
SB1
6.4
6.4
6.30 6.40 6.30 1,600 0 0 0
SBA
27.0
27.0
27.17 27.17 26.98 2,300 0 0 0
SBB
16.5
16.5
16.60 16.60 16.50 700 0 0 0
SBD
8.9
8.9
8.20 8.90 8.10 1,200 0 0 0
SBG
12.7
12.7
12.70 12.80 12.65 129,000 0 0 0
SBH
38.8
38.8
38.79 38.79 38.79 1,500 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SBM
30.2
30.2
30.25 30.25 30.25 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7
7
7.50 7.50 6.90 5,018,700 0 0 0
SBT
23.1
23.1
23.16 23.21 23.11 1,042,600 0 0 0
SBV
8.2
8.2
8.24 8.24 8.24 100 0 0 0
SC5
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SCC
2.2
2.2
2 2.30 2 2,100 0 0 0
SCG
64.2
64.2
64 64.30 63.60 28,500 0 0 0
SCI
9
9
9.30 9.50 9 61,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 63,700 0 0 0
SCL
16.2
16.2
16.31 16.38 16.17 5,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.1
9.1
9.37 9.50 9.10 6,940,800 0 0 0
SCS
57.8
57.8
58.04 58.33 57.56 307,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.5
6.5
6.40 6.50 6.30 8,300 0 0 0
SD5
8.7
8.7
8.93 8.93 8.75 15,100 0 0 0
SD6
2.4
2.4
2.40 2.50 2.30 55,400 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.71 11.80 11.71 6,400 0 0 0
SDA
3.2
3.2
3.30 3.40 3.10 121,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.69 7.69 7.69 0 0 0 0
SDD
1.2
1.2
1.10 1.20 1.10 27,400 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
27.2
27.2
26.84 27.23 26.84 1,900 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 28,100 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
29.5
29.5
29.53 29.53 29.53 600 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.10 1.20 1 14,200 0 0 0
SEA
47.9
47.9
46.41 47.89 46.41 5,200 0 0 0
SEB
46.8
46.8
46.83 46.83 46.83 300 0 0 0
SED
26.9
26.9
26.90 27.30 26.90 5,200 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
18.7
18.7
18.75 18.75 18.65 400 0 0 0
SFG
10.8
10.8
10.70 10.75 10.70 9,800 0 0 0
SFI
24.3
24.3
24.32 24.32 24.32 800 0 0 0
SFN
22.8
22.8
22.76 22.76 22.76 0 0 0 0
SGB
13.1
13.1
13.33 13.33 13.15 31,500 0 0 0
SGC
107.9
107.9
109.98 109.98 107.90 200 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
12.1
12.1
12.36 12.36 12.07 10,700 0 0 0
SGN
63.9
63.9
64.21 64.21 63.92 8,200 0 0 0
SGP
28.1
28.1
28.60 28.70 28.10 98,100 0 0 0
SGR
30.4
30.4
31.30 31.30 30.30 435,600 0 0 0
SGS
13.1
13.1
13.09 13.09 13.09 0 0 0 0
SGT
18.2
18.2
18.10 18.50 18 105,500 0 0 0
SHA
4.2
4.2
4.10 4.23 4.10 70,000 0 0 0
SHB
17.7
17.7
18.78 18.83 17.64 131,953,500 0 0 0
SHC
12.2
12.2
12.30 12.30 12.20 200 0 0 0
SHE
7.1
7.1
7 7.20 7 4,700 0 0 0
SHG
2.1
2.1
2.40 2.60 2.10 32,500 0 0 0
SHI
14.1
14.1
14.10 14.20 14 352,900 0 0 0
SHN
5.7
5.7
5.80 5.90 5.70 27,400 0 0 0
SHP
34.2
34.2
34.50 34.59 34.21 11,900 0 0 0
SHS
27
27
29.20 29.70 27 33,622,800 0 0 0
SID
17.8
17.8
17.70 17.80 17.70 1,700 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
34.2
34.2
34.19 34.19 34.19 1,200 0 0 0
SJ1
13.5
13.5
14.09 14.09 13.52 1,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.09 14.18 14.09 98,000 0 0 0
SJE
22.2
22.2
23 23 22 178,000 0 0 0
SJG
18.0
18.0
18.47 18.47 17.62 3,400 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
70.9
70.9
66.90 70.90 66.90 155,600 0 0 0
SKG
11.2
11.2
11.25 11.40 11.10 270,200 0 0 0
SKH
23.6
23.6
23.62 23.62 23.62 100 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
26.4
26.4
26.83 26.83 26.36 3,500 0 0 0
SLS
177.4
177.4
177.12 177.86 176.85 11,300 0 0 0
SMA
9.2
9.2
9.22 9.22 9.22 100 0 0 0
SMB
36.4
36.4
36.65 36.65 36.42 14,200 0 0 0
SMC
12.5
12.5
13 13 12.50 380,600 0 0 0
SMN
11.3
11.3
11.27 11.27 11.27 100 0 0 0
SMT
12
12
12.30 12.30 10.90 400 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 35.31 9,100 0 0 0
SP2
22
22
22.40 22.40 22 600 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 2,500 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.4
10.4
10.38 10.38 10.38 1,100 0 0 0
SPV
15.0
15.0
14.96 14.96 14.96 100 0 0 0
SQC
5.1
5.1
5.10 5.10 5.10 200 0 0 0
SRA
3.4
3.4
3.20 3.40 3.10 719,400 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 87,900 0 0 0
SRC
26.7
26.7
27.88 30.17 26.73 26,200 0 0 0
SRF
8.5
8.5
8.31 8.52 8.30 20,700 0 0 0
SSB
17.4
17.4
17.96 18.21 17.42 3,371,100 0 0 0
SSC
32.9
32.9
32.87 32.87 32.87 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.90 16,400 0 0 0
SSH
95.5
95.5
105 105 92 2,600 0 0 0
SSI
36.0
36.0
37.97 38.55 35.97 51,528,200 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
6.8
6.8
6.92 6.98 6.81 199,600 0 0 0
STB
56
56
56.90 57.10 54.80 11,299,600 0 0 0
STC
15.5
15.5
15.64 15.64 15.55 300 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 300 0 0 0
STH
20.2
20.2
20.10 20.60 19.90 103,300 0 0 0
STK
17.8
17.8
17.59 18.14 17.48 91,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.8
7.8
7.74 7.83 7.74 600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.5
1.5
1.70 1.70 1.50 6,400 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
22.5
22.5
22.46 22.46 22.46 5,600 0 0 0
SVD
4.1
4.1
4.15 4.27 4.05 16,300 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.9
54.9
54.90 54.90 54.90 0 0 0 0
SVN
3.8
3.8
3.90 3.90 3.80 146,000 0 0 0
SVT
12.1
12.1
12.15 12.15 11.98 188,800 0 0 0
SWC
31.4
31.4
31.30 31.50 31.30 6,700 0 0 0
SZB
37.4
37.4
37.40 37.40 36.70 5,100 0 0 0
SZC
35.1
35.1
35.35 36.50 35 3,530,400 0 0 0
SZE
11.0
11.0
11.00 11.00 10.91 7,900 0 0 0
SZG
35.3
35.3
35.28 35.28 35.28 7,000 0 0 0
SZL
42.8
42.8
42.70 43.30 42.50 15,400 0 0 0
TA6
5.8
5.8
5.78 5.78 5.78 500 0 0 0
TA9
13.2
13.2
12.88 13.24 12.88 91,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
35.5
35.5
36.00 36.22 35.50 523,200 0 0 0
TAN
32
32
32 32 32 2,100 0 0 0
TAW
20.0
20.0
20.00 20.00 20.00 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
35.0
35.0
35.15 35.15 34.97 400 0 0 0
TBD
126.2
126.2
126.16 126.16 126.16 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
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TBX
10
10
10 10 10 1,000 0 0 0
TCB
37.7
37.7
38.12 39.07 37.69 35,382,100 0 0 0
TCD
2.7
2.7
2.79 2.79 2.74 925,900 0 0 0
TCH
21.9
21.9
23.05 23.19 21.86 10,852,400 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
32.4
32.4
32.40 32.54 32.40 37,800 0 0 0
TCM
28.1
28.1
27.79 28.34 27.70 2,347,200 0 0 0
TCO
11.9
11.9
11.85 11.95 11.70 370,900 0 0 0
TCR
2.9
2.9
2.94 2.94 2.90 200 0 0 0
TCT
20.9
20.9
21.17 21.17 20.92 1,100 0 0 0
TCW
31.6
31.6
31.50 31.80 31.50 8,500 0 0 0
TDB
38.5
38.5
38.56 38.56 38.37 6,300 0 0 0
TDC
13.1
13.1
13.20 13.45 13 944,100 0 0 0
TDF
9
9
9 9 9 400 0 0 0
TDG
3.4
3.4
3.39 3.40 3.37 111,100 0 0 0
TDH
4.6
4.6
4.72 4.80 4.60 405,800 0 0 0
TDM
58.2
58.2
58.17 58.56 58.17 400 0 0 0
TDP
30.4
30.4
30.12 30.57 30.12 165,400 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 6,300 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 77,200 0 0 0
TDW
54.9
54.9
54.93 54.93 54.93 0 0 0 0
TED
57.1
57.1
57.10 57.10 57.10 0 0 0 0
TEG
6.0
6.0
6.05 6.10 6.01 73,300 0 0 0
TEL
12
12
12 12 12 100 0 0 0
TET
29.7
29.7
29.70 29.70 29.70 0 0 0 0
TFC
65.9
65.9
63.83 65.97 63.83 800 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 700 0 0 0
THB
9.4
9.4
9.74 9.74 9.45 900 0 0 0
THD
25.8
25.8
26.10 26.10 25.80 8,700 0 0 0
THG
44.1
44.1
44.18 44.34 43.84 36,800 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
8.9
8.9
8.93 8.93 8.93 100 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.7
7.7
7.38 7.65 7.38 30,700 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
25.50 25.50 25 10,600 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
10.4
10.4
10.50 11 10.40 6,679,800 0 0 0
TIN
49.8
49.8
49.80 49.80 49.80 100 0 0 0
TIP
18.2
18.2
19.21 19.75 18.24 779,500 0 0 0
TIS
5.4
5.4
5.50 5.60 5.40 44,000 0 0 0
TIX
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TJC
9.1
9.1
9.05 9.65 8.98 1,900 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.2
13.2
12.89 13.18 12.89 800 0 0 0
TL4
10.5
10.5
11.60 11.60 10.50 15,800 0 0 0
TLD
7.8
7.8
7.82 7.83 7.79 125,900 0 0 0
TLG
46.9
46.9
48.58 49.85 46.87 491,400 0 0 0
TLH
6.2
6.2
6.42 6.45 6.15 1,095,600 0 0 0
TLI
4.9
4.9
5.30 5.30 4.90 200 0 0 0
TLP
6.8
6.8
7.04 7.04 6.75 6,200 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
59.6
59.6
58.60 59.65 58.60 16,300 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
59.9
59.9
59.90 59.90 59.90 0 0 0 0
TMP
61.2
61.2
61.18 61.18 61.18 5,100 0 0 0
TMS
40.2
40.2
40.21 40.21 39.73 1,100 0 0 0
TMT
12.0
12.0
12.10 12.10 11.90 12,400 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.1
9.1
9.14 9.14 9.14 0 0 0 0
TN1
14.9
14.9
13.95 14.90 13.95 167,100 0 0 0
TNB
11
11
11 11 11 100 0 0 0
TNC
29.5
29.5
28.20 29.45 28.20 300 0 0 0
TNG
18.8
18.8
19.18 19.46 18.73 1,246,700 0 0 0
TNH
14.1
14.1
14 14.39 13.91 774,400 0 0 0
TNI
4.2
4.2
4.30 4.35 4.12 885,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24
24
24 24 24 0 0 0 0
TNS
4.2
4.2
4.20 4.30 3.90 30,100 0 0 0
TNT
8.4
8.4
8.01 8.45 8.01 46,100 0 0 0
TNV
12.6
12.6
13.10 13.10 12.40 1,100 0 0 0
TNW
11.5
11.5
11.49 11.49 11.49 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
124.8
124.8
127.14 127.83 124.18 13,600 0 0 0
TOT
16.2
16.2
16 16.50 16 3,100 0 0 0
TOW
31.8
31.8
31.76 31.76 31.76 0 0 0 0
TPB
19.6
19.6
20.57 20.81 19.62 47,070,000 0 0 0
TPC
11.5
11.5
10.70 11.50 10.50 37,100 0 0 0
TPP
11.6
11.6
9.65 11.58 9.65 2,800 0 0 0
TPS
37.1
37.1
37.08 37.08 37.08 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
12.8
12.8
12.84 12.84 12.84 0 0 0 0
TRA
65.0
65.0
65.33 65.33 65.04 7,100 0 0 0
TRC
73.3
73.3
72 75 72 276,300 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.0
12.0
12.11 12.11 12.01 200 0 0 0
TSB
39
39
39.50 39.50 39 200 0 0 0
TSC
3.2
3.2
3.23 3.26 3.21 519,800 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSG
10
10
16 16 10 3,500 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 10.70 9 51,900 0 0 0
TT6
5.5
5.5
5.41 5.50 5.41 4,900 0 0 0
TTA
12.1
12.1
12.43 12.43 12.05 846,800 0 0 0
TTC
5.5
5.5
5.49 5.49 5.49 7,500 0 0 0
TTD
79.7
79.7
79.68 79.68 79.68 0 0 0 0
TTE
42.6
42.6
42.60 42.60 42.60 0 0 0 0
TTF
3.1
3.1
3.17 3.24 3.13 2,149,500 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.9
2.9
2.90 3 2.80 503,400 0 0 0
TTL
8.3
8.3
8.30 8.30 8.20 6,100 0 0 0
TTN
16.6
16.6
16.90 16.90 16.60 100,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.8
31.8
31.75 31.75 31.75 100 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.7
23.7
23.96 23.96 23.38 10,500 0 0 0
TV2
36.4
36.4
37.24 37.24 36.41 487,500 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TV4
14.5
14.5
14.27 14.46 14.27 1,200 0 0 0
TV6
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TVA
13
13
13 13 13 100 0 0 0
TVB
10
10
10.65 10.65 10 478,100 0 0 0
TVC
11.2
11.2
11.10 11.60 11.10 1,053,300 0 0 0
TVD
9.7
9.7
9.67 9.67 9.67 44,500 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
8.7
8.7
9 9.10 8.60 1,253,500 0 0 0
TVS
18.3
18.3
19.24 19.49 18.26 722,200 0 0 0
TVT
15.2
15.2
15.15 15.39 14.81 7,200 0 0 0
TW3
20.1
20.1
25.56 25.56 20.07 500 0 0 0
TXM
5.1
5.1
4.90 5.10 4.80 8,000 0 0 0
TYA
17.4
17.4
17.60 17.60 17.35 16,300 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.51 7.51 7.41 3,200 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
47.7
47.7
48.15 48.15 47.70 8,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
10.9
10.9
10.90 10.90 10.90 12,700 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.8
9.8
8.80 9.80 8.80 400 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
USD
16.2
16.2
16.22 16.22 16.13 1,200 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.3
11.3
11.30 11.30 11.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.70 6.80 6.40 19,000 0 0 0
VAB
13.2
13.2
13.40 13.50 13.20 1,314,300 0 0 0
VAF
18
18
18.40 18.60 18 2,900 0 0 0
VAV
36.6
36.6
36.60 36.60 36.60 0 0 0 0
VBB
11.4
11.4
11.71 11.81 11.42 181,000 0 0 0
VBC
21.5
21.5
21.50 23 21.50 500 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
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VC2
8.4
8.4
8.36 8.45 8.18 375,800 0 0 0
VC3
28.1
28.1
28.70 28.90 28.10 1,092,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.1
31.1
30.30 31.13 30.30 400 0 0 0
VC7
11.6
11.6
12.35 12.54 11.59 985,500 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
VCA
10.1
10.1
10.05 10.30 10.05 71,300 0 0 0
VCB
67.0
67.0
69.00 69.10 67.01 11,047,800 0 0 0
VCC
10.2
10.2
10.20 10.20 10.10 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280.0
280.0
280.02 280.02 280.02 0 0 0 0
VCG
25.9
25.9
26.50 27.10 25.80 15,108,100 0 0 0
VCI
33.3
33.3
35.30 35.44 33.34 18,277,300 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
25.9
25.9
26.00 26.00 25.51 106,800 0 0 0
VCR
42
42
42 42.10 42 1,200 0 0 0
VCS
47.5
47.5
48.06 48.26 47.49 94,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44
44
44 44 44 400 0 0 0
VCX
9.7
9.7
8.60 9.70 8.30 4,100 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 0 0 0 0
VDL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
45.3
45.3
44.50 47 44.50 59,900 0 0 0
VDS
24.6
24.6
25.20 26.60 24.60 8,940,900 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 5,900 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
2.4
2.4
2.60 2.60 2.20 4,600 0 0 0
VE9
4.7
4.7
5 5 4.70 33,400 0 0 0
VEA
34.8
34.8
34.81 35.08 34.72 1,477,300 0 0 0
VEC
11.4
11.4
11.90 11.90 11.40 17,300 0 0 0
VEF
133.9
133.9
135.57 135.57 133.93 12,800 0 0 0
VES
7.7
7.7
7.70 7.70 7.70 300 0 0 0
VET
16.6
16.6
17.30 17.30 16.60 4,300 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
55.5
55.5
55.78 55.78 54.94 8,100 0 0 0
VFR
10.7
10.7
10.74 10.74 10.74 400 0 0 0
VGC
59.1
59.1
59.64 61.74 59.07 2,047,700 0 0 0
VGG
42.9
42.9
42.89 42.98 42.89 2,100 0 0 0
VGI
74.5
74.5
75.14 75.84 74.25 425,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.5
28.5
28.50 28.50 27.91 19,900 0 0 0
VGR
54.2
54.2
54.17 54.17 54.17 0 0 0 0
VGS
29.7
29.7
31.41 31.70 29.69 2,351,000 0 0 0
VGT
12.3
12.3
12.33 12.73 12.14 1,898,500 0 0 0
VGV
34.1
34.1
34.70 34.70 30.11 2,200 0 0 0
VHC
56.2
56.2
56.63 57.79 56.15 1,625,500 0 0 0
VHD
5.5
5.5
5.50 5.50 5.40 7,900 0 0 0
VHE
4.7
4.7
4.80 4.90 4.70 304,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.5
2.5
2.40 2.60 2.40 1,449,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
100
100
100.50 103.50 100 4,185,500 0 0 0
VIB
21.1
21.1
22.00 22.04 21.10 17,327,300 0 0 0
VIC
62.5
62.5
62.60 64.90 62.50 2,141,000 0 0 0
VID
5.3
5.3
5.20 5.25 5.20 6,100 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VIF
16
16
16.50 16.50 16 5,600 0 0 0
VIG
7.8
7.8
8.10 8.20 7.80 1,030,700 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
10.5
10.5
11.10 11.40 10.50 1,200 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.7
13.7
13.80 13.80 13.60 270,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.30 18.70 18.30 500 0 0 0
VIW
9.7
9.7
9.50 9.70 9.50 5,500 0 0 0
VIX
30.4
30.4
32.09 32.09 29.98 38,178,100 0 0 0
VJC
142
142
140.10 145 140 2,084,300 0 0 0
VLA
10
10
10 10 10 500 0 0 0
VLB
43.0
43.0
43.71 43.71 43.05 32,200 0 0 0
VLC
15.3
15.3
15.30 15.50 15 271,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 2,300 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 36,900 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6.2
6.2
6.18 6.18 6.09 1,300 0 0 0
VMD
16.9
16.9
16.80 16.90 16.80 11,100 0 0 0
VMG
3.8
3.8
3.80 4.30 3.80 35,200 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
18.7
18.7
18.90 18.90 18.70 900 0 0 0
VNB
17.4
17.4
17.50 17.80 17.40 42,200 0 0 0
VNC
28.9
28.9
28.95 29.14 28.95 7,700 0 0 0
VND
25
25
27.10 27.35 25 58,546,400 0 0 0
VNE
6.1
6.1
6.09 6.26 6.08 247,400 0 0 0
VNF
15.1
15.1
15.20 15.20 15.10 3,000 0 0 0
VNG
7.6
7.6
7.59 7.60 7.58 1,500 0 0 0
VNH
1.6
1.6
1.60 1.80 1.50 143,300 0 0 0
VNI
9
9
9 9.10 9 13,900 0 0 0
VNL
20.3
20.3
20.51 20.51 20.13 32,300 0 0 0
VNM
58.5
58.5
59.47 59.56 58.51 5,355,900 0 0 0
VNP
12.4
12.4
12.50 12.50 12.40 4,100 0 0 0
VNR
21
21
21.10 21.10 21 85,200 0 0 0
VNS
9.7
9.7
9.70 9.72 9.63 33,800 0 0 0
VNT
32.4
32.4
32.40 32.40 32.40 100 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
6
6
6 6 6 1,800 0 0 0
VNZ
395
395
398.50 398.50 395 200 0 0 0
VOC
14
14
14 14 13.90 9,000 0 0 0
VOS
14.4
14.4
14.38 14.75 14.38 2,760,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 2,500 0 0 0
VPB
32.9
32.9
34.88 34.88 32.92 37,902,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.2
23.2
23.22 23.22 23.22 11,400 0 0 0
VPG
9.1
9.1
9.33 9.33 9.09 361,600 0 0 0
VPH
5.6
5.6
5.66 5.70 5.62 243,200 0 0 0
VPI
58.4
58.4
58.50 59 58 2,405,300 0 0 0
VPR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VPS
13.3
13.3
13.30 13.30 12.90 72,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
15
15
14.10 15 14.10 97,200 0 0 0
VRE
30.3
30.3
30.30 31.20 30.15 7,492,700 0 0 0
VRG
18.1
18.1
17.83 18.11 17.83 9,800 0 0 0
VSA
20.7
20.7
20.66 20.84 20.66 14,400 0 0 0
VSC
31
31
32.95 33.05 31 14,818,500 0 0 0
VSE
8.8
8.8
9 9.20 8.70 16,700 0 0 0
VSF
25.7
25.7
24.90 26 24.90 8,600 0 0 0
VSG
1.9
1.9
1.80 1.90 1.80 4,000 0 0 0
VSH
44.3
44.3
44.23 44.32 44.13 3,700 0 0 0
VSI
21.3
21.3
20.21 21.31 20.16 6,400 0 0 0
VSM
15.3
15.3
15.30 16.80 15.30 8,000 0 0 0
VSN
16
16
16 16 15.90 11,400 0 0 0
VST
3.4
3.4
3.50 3.50 3.40 79,800 0 0 0
VTA
2.9
2.9
3 3.20 2.90 56,400 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 1,300 0 0 0
VTC
8.3
8.3
8.42 8.80 8.32 3,700 0 0 0
VTD
9.1
9.1
9.20 9.30 9 226,100 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
VTG
7.4
7.4
5.60 7.40 5.60 3,600 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 2,800 0 0 0
VTK
54.5
54.5
54.50 54.50 53.90 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.96 11.15 10.96 335,300 0 0 0
VTP
74.8
74.8
76.74 76.96 74.78 415,400 0 0 0
VTQ
8.9
8.9
9.30 9.30 7.10 400 0 0 0
VTR
15.0
15.0
15.22 15.30 14.96 29,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.2
12.2
12.30 13.10 11.70 33,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.2
19.2
19.10 19.40 19.10 2,457,100 0 0 0
VUA
19.5
19.5
22.90 22.90 18.10 1,600 0 0 0
VVN
2.2
2.2
2.10 2.20 2.10 1,500 0 0 0
VVS
34.9
34.9
34.90 36 34.90 8,900 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 2,000 0 0 0
VWS
18.4
18.4
18.35 18.35 18.35 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
277.7
277.7
274.14 277.73 274.14 800 0 0 0
WSB
59.0
59.0
59.01 59.01 59.01 0 0 0 0
WSS
8.2
8.2
8.70 8.90 8.20 130,900 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 200 0 0 0
X20
12.4
12.4
12.36 12.36 12.36 2,300 0 0 0
X26
23.2
23.2
23.17 23.17 23.17 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
8.1
8.1
8.30 8.60 8.10 135,800 0 0 0
XMD
5.4
5.4
5.50 5.50 5.40 4,100 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 0 0 0 0
XPH
14
14
14.10 14.60 14 12,100 0 0 0
YBC
10.9
10.9
10.90 10.90 10.90 500 0 0 0
YBM
10.8
10.8
10.89 10.89 10.77 10,900 0 0 0
YEG
13.4
13.4
13.55 14.02 13.36 5,334,200 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
280.7
280.7
285.17 288.32 280.67 172,392,802 0 0 0
^UPCOM
111.1
111.1
112.24 112.84 110.84 0 0 0 0
^VN30
1,845.5
1,845.5
1,894.71 1,898.46 1,843.97 650,746,085 0 0 0
^VNINDEX
1,667.0
1,667.0
1,705.13 1,711.49 1,666.97 1,650,029,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |