DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/09/2025

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 08/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35
35
35 35 35 100 0 0 0
AAA
8
8
8.16 8.25 7.99 3,740,800 0 0 0
AAH
4.1
4.1
4.20 4.20 4 1,783,900 0 0 0
AAM
7.3
7.3
7.18 7.29 7.18 2,500 0 0 0
AAS
15.9
15.9
17.50 18.50 15.30 3,553,100 0 0 0
AAT
3.6
3.6
3.71 3.71 3.57 78,400 0 0 0
AAV
5.7
5.7
6 6 5.70 693,300 0 0 0
ABB
12.3
12.3
12.80 12.90 12 6,952,800 0 0 0
ABC
10.1
10.1
10.20 10.30 10 37,200 0 0 0
ABI
25.5
25.5
25.83 26 25 400,100 0 0 0
ABR
13.5
13.5
13.55 13.55 13.55 600 0 0 0
ABS
3.8
3.8
3.84 3.84 3.75 195,400 0 0 0
ABT
65
65
64.80 65.20 63.80 18,100 0 0 0
ABW
11.7
11.7
12.40 12.50 11.50 875,200 0 0 0
ACB
26.6
26.6
27 27.60 26.55 26,152,700 0 0 0
ACC
13.9
13.9
13.85 13.95 13.75 6,100 0 0 0
ACE
41.1
41.1
40.80 41.10 40.80 1,100 0 0 0
ACL
12.4
12.4
12.45 12.45 12.15 37,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
59
59
61 61 58.90 923,100 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
ADG
9.5
9.5
9.50 9.50 9.31 2,500 0 0 0
ADS
8.8
8.8
9.12 9.12 8.76 129,900 0 0 0
AFX
10
10
10 10.20 9.70 34,500 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 100 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20
20
19.30 20 18.95 1,408,800 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.7
39.7
39.51 39.99 39.04 4,000 0 0 0
AGR
18.1
18.1
19.05 19.30 18 4,127,300 0 0 0
AGX
172.5
172.5
172.50 172.50 172.50 100 0 0 0
AIC
10.3
10.3
10.90 10.90 10.30 3,500 0 0 0
AIG
44.2
44.2
44.50 44.50 44.10 6,900 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
9.5
9.5
11 11 9.30 90,700 0 0 0
AMC
18
18
18 18 18 3,200 0 0 0
AME
8.9
8.9
8.40 8.90 8.40 200 0 0 0
AMP
11
11
11 11 11 700 0 0 0
AMS
7.8
7.8
7.90 7.90 7.60 214,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.4
26.4
26.80 26.90 26.40 9,700 0 0 0
ANV
27.4
27.4
26.86 28.59 26.72 5,442,600 0 0 0
APF
41.5
41.5
41.50 41.60 41.50 1,300 0 0 0
APG
11.8
11.8
11.90 12.15 11.60 1,519,400 0 0 0
APH
6.8
6.8
7 7 6.83 298,600 0 0 0
API
8.5
8.5
9 9 8.50 835,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.6
5.6
5.70 5.70 5.60 8,800 0 0 0
APS
10.1
10.1
10.90 11 10 2,600,400 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.60 16.75 16.60 400 0 0 0
ASM
7.4
7.4
7.70 7.70 7.45 1,355,400 0 0 0
ASP
5.0
5.0
5.04 5.04 4.99 21,600 0 0 0
AST
66.3
66.3
66.86 67.05 66.28 11,600 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
ATS
18.9
18.9
18.30 18.90 18.30 600 0 0 0
AVC
53.5
53.5
54 55.90 53.50 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.5
15.5
16.50 16.70 14.90 222,800 0 0 0
BAB
14.6
14.6
15 15 14.60 36,100 0 0 0
BAF
34.1
34.1
34.50 34.50 33.80 3,177,200 0 0 0
BAL
9.9
9.9
9.86 9.86 9.86 100 0 0 0
BAX
36
36
36 36 36 200 0 0 0
BBC
85.4
85.4
86.88 86.88 85.12 1,300 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 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 1,900 0 0 0
BBT
17.2
17.2
17.30 17.40 17.20 5,500 0 0 0
BCA
10.3
10.3
10.20 10.50 10.20 18,600 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.5
8.5
8.60 8.60 8.40 146,600 0 0 0
BCE
10.9
10.9
11.09 11.19 10.89 57,700 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.6
3.6
3.70 3.70 3.60 6,838,200 0 0 0
BCM
66.9
66.9
67.50 67.50 66.40 309,700 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCR
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
38.90 39 38.90 6,700 0 0 0
BDT
9.2
9.2
9.30 9.30 9 95,300 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
42
42
43.90 43.90 41.70 466,900 0 0 0
BGE
6.1
6.1
6.10 6.10 6.10 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 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
33.3
33.3
33.65 33.65 33.30 12,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
28.5
28.5
29.85 29.90 28.38 1,025,900 0 0 0
BID
40.2
40.2
41.24 41.39 40.20 9,074,900 0 0 0
BIG
5.3
5.3
5.20 5.30 5.10 61,600 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BKC
27
27
28.50 28.50 27 21,800 0 0 0
BKG
3.0
3.0
3.02 3.04 2.98 205,300 0 0 0
BLI
9.1
9.1
9.10 9.10 8.90 19,900 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BLT
28
28
27.90 28 27.20 700 0 0 0
BMC
17.3
17.3
17.65 17.70 17.15 43,800 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BMI
19.1
19.1
19.25 19.65 18.77 1,022,300 0 0 0
BMJ
11
11
10.90 11 10.90 3,600 0 0 0
BMK
15.5
15.5
15.50 15.50 15.50 200 0 0 0
BMP
146.8
146.8
144.20 148.62 144.20 189,300 0 0 0
BMS
13.9
13.9
14.70 14.70 13.60 603,700 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 700 0 0 0
BNA
7.2
7.2
7.30 7.40 7.20 52,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.6
4.6
4.70 4.70 4.50 300 0 0 0
BRC
12.8
12.8
13 13 12.65 10,600 0 0 0
BRR
18.1
18.1
17.80 18.10 17.60 2,600 0 0 0
BRS
27
27
27 27 27 1,200 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 1,300 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BSI
48.7
48.7
51 51.80 48.70 2,051,400 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10
10
10 10 10 54,400 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
19.6
19.6
20.85 21.27 19.58 15,247,000 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
15.46 15.46 15.46 0 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
37.9
37.9
38.93 38.93 37.74 29,600 0 0 0
BTN
3.4
3.4
2.90 3.40 2.90 200 0 0 0
BTP
11.0
11.0
10.83 11.02 10.83 36,700 0 0 0
BTS
5.5
5.5
5.60 5.70 5.40 48,300 0 0 0
BTT
42.4
42.4
42.40 42.40 42.40 0 0 0 0
BTU
15
15
15 15 15 100 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
15.1
15.1
15.90 16 15 9,653,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.8
55.8
57.69 57.69 55.83 689,800 0 0 0
BVL
17.8
17.8
19.30 19.30 17.80 16,700 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVS
37.3
37.3
38.47 39.06 37.30 1,027,600 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
47
47
47.95 47.95 47 138,700 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 0 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
17.40 17.40 17.40 0 0 0 0
C22
14
14
14 14 14 100 0 0 0
C32
18
18
17.75 18 17.75 20,200 0 0 0
C47
10.2
10.2
10.70 10.70 9.98 116,300 0 0 0
C4G
9.2
9.2
8.20 9.60 8.20 2,309,500 0 0 0
C69
11.2
11.2
10.90 11.50 10.80 1,190,800 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 6,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.60 7.60 7.50 2,400 0 0 0
CAN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
CAP
38.1
38.1
38.20 38.20 38 17,200 0 0 0
CAT
17.5
17.5
17.40 17.60 17.40 8,300 0 0 0
CBI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CBS
29.6
29.6
29.52 29.70 29.52 2,300 0 0 0
CC1
31.8
31.8
31 31.80 31 7,600 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 900 0 0 0
CCC
17
17
18.10 18.10 17 108,600 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
7.0
7.0
7.11 7.13 6.98 556,500 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
13.2
13.2
13.20 13.20 13.20 600 0 0 0
CCT
13
13
13.50 13.50 13 500 0 0 0
CCV
56
56
56 56 56 100 0 0 0
CDC
24.4
24.4
24.42 24.42 23.08 1,011,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CDN
31.4
31.4
32 32 31.30 1,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 10 9.90 15,800 0 0 0
CDR
7.1
7.1
7.06 7.25 7.06 19,900 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.7
23.7
25.80 26 23.70 28,920,600 0 0 0
CET
5
5
4.90 5 4.90 3,600 0 0 0
CFM
8.7
8.7
7.02 8.68 7.02 21,700 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.2
3.2
3.40 3.40 3.20 1,300 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
33.75 33.75 32.35 10,100 0 0 0
CHS
11.9
11.9
11.80 11.90 11.70 1,300 0 0 0
CI5
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CIA
10
10
9.90 10 9.90 7,300 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
9.0
9.0
9.72 9.80 9.04 278,100 0 0 0
CII
21.1
21.1
22.71 22.86 21.14 39,415,600 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 7,200 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
59.09 59.95 58.23 28,300 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
13.8
13.8
14.35 14.35 13.80 223,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50.1
50.1
50.10 52.90 50.10 2,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.50 21.70 21.50 4,500 0 0 0
CLL
33.6
33.6
32.87 33.89 32.87 248,500 0 0 0
CLM
70
70
70 70 70 100 0 0 0
CLW
53.9
53.9
53.92 53.92 53.92 100 0 0 0
CLX
16.2
16.2
16.30 16.40 16.20 133,600 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CMD
22.8
22.8
23 23 22.70 6,200 0 0 0
CMF
322
322
323 323 322 200 0 0 0
CMG
39.7
39.7
40.60 40.75 39.60 923,700 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
16.6
16.6
15 16.60 15 2,100 0 0 0
CMN
59
59
59 59 59 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.4
8.4
8.70 8.80 8.40 90,100 0 0 0
CMT
14
14
14 14 14 3,400 0 0 0
CMV
8.1
8.1
8.05 8.05 8.05 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.2
7.2
7.30 7.30 7.16 334,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.8
33.8
33.16 33.84 33.16 300 0 0 0
CNG
27.5
27.5
27.90 27.90 27.47 60,800 0 0 0
CNN
65.6
65.6
65 68 65 2,200 0 0 0
CNT
9.7
9.7
9.70 9.90 9.70 6,700 0 0 0
COM
30.2
30.2
30.20 30.20 30.20 100 0 0 0
CPA
6.9
6.9
6.70 7.10 6.70 700 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 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 0 0 0 0
CQN
31.3
31.3
31.60 31.60 31.20 21,200 0 0 0
CQT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CRC
11.3
11.3
11.30 11.40 10.95 991,000 0 0 0
CRE
10
10
10.30 10.50 9.90 872,600 0 0 0
CSC
21.6
21.6
22.10 22.70 21.10 58,700 0 0 0
CSI
29
29
30 30.10 28.80 17,700 0 0 0
CSM
14.8
14.8
15.55 15.55 14.80 1,582,100 0 0 0
CSV
32.8
32.8
33.80 34.10 32.80 1,082,800 0 0 0
CT3
5.4
5.4
5.40 5.40 5.40 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
17.1
17.1
16.80 17.47 16.80 1,900 0 0 0
CTD
75
75
76.50 77.80 75 656,300 0 0 0
CTF
20.0
20.0
20.29 20.29 19.95 321,800 0 0 0
CTG
49.1
49.1
49.60 49.70 48.66 14,767,400 0 0 0
CTI
25.3
25.3
25.60 25.95 25.10 1,236,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.5
17.5
17.90 18.20 16.80 96,300 0 0 0
CTR
85.4
85.4
88.62 88.62 85.40 479,600 0 0 0
CTS
38.7
38.7
40.95 41.15 38.65 5,456,400 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.3
27.3
26.20 27.25 26.20 2,400 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
10.7
10.7
11.20 11.20 10.70 1,200 0 0 0
D2D
36.6
36.6
37.05 37.15 36.50 37,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 600 0 0 0
DAH
3.9
3.9
3.80 3.95 3.79 2,607,500 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
13.5
13.5
11.80 13.50 11.80 600 0 0 0
DAT
8.0
8.0
7.58 7.95 7.58 51,200 0 0 0
DBC
26.9
26.9
27.60 27.95 26.90 8,359,300 0 0 0
DBD
53.3
53.3
53.10 53.40 53 46,000 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.4
11.4
11.36 11.36 11.26 17,000 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DC2
7
7
6.70 7 6.50 7,200 0 0 0
DC4
12.1
12.1
12.60 12.70 12.05 727,200 0 0 0
DCF
35
35
35 35 35 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
24
24
24 24.15 23.50 485,600 0 0 0
DCM
37.7
37.7
39.10 39.50 37.70 5,176,200 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.9
9.9
10.10 10.10 9.90 9,900 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 306,500 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
6.5
6.5
6.50 6.60 6.50 9,000 0 0 0
DDV
29.8
29.8
27 31.10 27 1,416,000 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 200 0 0 0
DFF
1.4
1.4
1.40 1.40 1.40 1,084,900 0 0 0
DGC
96.2
96.2
97.70 98.60 95.90 2,292,200 0 0 0
DGT
5.1
5.1
5.20 5.20 5 314,200 0 0 0
DGW
41.3
41.3
42.75 42.95 41.20 2,236,000 0 0 0
DHA
47.5
47.5
48.42 48.42 47.54 60,300 0 0 0
DHB
9
9
8.90 9 8.90 44,600 0 0 0
DHC
33.0
33.0
33.03 34.00 32.25 773,700 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DHG
102.3
102.3
102.50 103 102.10 15,900 0 0 0
DHM
6.3
6.3
6.40 6.40 6.20 19,200 0 0 0
DHN
27
27
27 27 27 1,100 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.4
76.4
77.73 77.73 76.36 7,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 28,500 0 0 0
DIG
22.0
22.0
23.01 23.42 22.00 40,651,400 0 0 0
DIH
15.5
15.5
15.86 15.86 15.31 17,300 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
6.8
6.8
7.20 7.20 6.70 1,002,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.04 3.09 2.93 3,409,800 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 0 0 0 0
DMC
61.6
61.6
61.94 61.94 61.55 6,500 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
53.0
53.0
53.00 53.00 53.00 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
52.5
52.5
52.50 52.50 52.50 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 1,700 0 0 0
DNT
28.9
28.9
28.80 28.90 28.80 1,000 0 0 0
DNW
33.6
33.6
32.40 33.60 32.40 2,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12
12
12 12 12 100 0 0 0
DP1
36.8
36.8
36.80 38.40 36.80 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.7
52.7
52 52.80 51.80 24,800 0 0 0
DPG
42.1
42.1
43.45 43.50 42 2,641,600 0 0 0
DPH
63
63
63 63 63 0 0 0 0
DPM
26.5
26.5
27.30 27.65 26.45 4,295,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.1
37.1
37.55 37.85 37.10 602,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.70 11.70 11.55 7,200 0 0 0
DRC
16.7
16.7
16.90 17 16.65 1,170,300 0 0 0
DRG
8.7
8.7
8.90 8.90 8.70 3,800 0 0 0
DRH
3.2
3.2
3.34 3.34 3.18 1,131,200 0 0 0
DRI
11.8
11.8
12.20 12.20 11.80 384,300 0 0 0
DRL
54.3
54.3
54.60 54.60 54.30 5,000 0 0 0
DS3
6.6
6.6
6 7 6 222,500 0 0 0
DSD
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DSE
29.3
29.3
29.80 30.30 29 1,279,600 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
44.8
44.8
44.95 44.95 44.50 5,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.50 9.50 9.10 61,300 0 0 0
DTA
5.1
5.1
5.55 5.55 5.07 51,900 0 0 0
DTD
21.1
21.1
22.30 22.30 21 916,100 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
2.7
2.7
2.80 2.90 2.70 25,000 0 0 0
DTK
12
12
11.80 12.10 11.80 400 0 0 0
DTL
11.3
11.3
11.40 11.40 11.25 9,100 0 0 0
DTP
86.5
86.5
86.50 86.50 86.50 100 0 0 0
DTT
21.1
21.1
21.10 21.10 21.10 200 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.2
7.2
7.45 7.55 7.18 672,100 0 0 0
DVN
21.2
21.2
21.70 21.70 21.10 89,300 0 0 0
DVP
72.7
72.7
73.00 73.00 72.11 10,500 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 0 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 700 0 0 0
DXG
22.6
22.6
22.35 23.35 21.95 38,861,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
11.20 11.20 10.90 349,500 0 0 0
DXS
12.7
12.7
13.35 13.55 12.65 6,950,100 0 0 0
DXV
4
4
4.04 4.04 4 1,200 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
11.5
11.5
11.50 11.50 11.50 300 0 0 0
ECI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECO
24.0
24.0
24.41 24.49 23.96 57,100 0 0 0
EFI
2.6
2.6
2.30 2.60 2.30 1,800 0 0 0
EIB
26.8
26.8
28.40 28.60 26.75 22,738,600 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 2,400 0 0 0
EID
26.4
26.4
26.40 26.40 26.20 3,200 0 0 0
EIN
3.3
3.3
2.90 3.40 2.90 11,100 0 0 0
ELC
20.8
20.8
20.81 21 20.71 611,800 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
22.9
22.9
23.90 23.90 22.60 1,600 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.9
10.9
10.90 11 10.75 109,400 0 0 0
EVF
13.2
13.2
13.90 14 13.15 24,186,500 0 0 0
EVG
11.8
11.8
11.40 12.15 11.35 6,494,700 0 0 0
EVS
7.7
7.7
8.40 8.40 7.70 1,611,400 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
4.09 4.13 4.03 78,800 0 0 0
FCN
17
17
17.80 17.90 17 3,673,400 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 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
12.4
12.4
12.40 12.40 12.40 400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.7
8.7
8.70 8.70 8.37 307,100 0 0 0
FIT
4.7
4.7
4.87 4.88 4.65 1,734,700 0 0 0
FMC
37.7
37.7
38 38.10 37.60 50,400 0 0 0
FOC
64.4
64.4
65 65 64 18,900 0 0 0
FOX
66.1
66.1
66.80 66.80 65.90 80,000 0 0 0
FPT
101.9
101.9
103 103.90 101.90 10,600,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
130
130
132.60 132.60 128.50 470,400 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.7
48.7
48.70 48.70 48.70 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
37.5
37.5
38.60 39.10 37.50 4,231,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.5
10.5
10.98 11.08 10.41 1,278,700 0 0 0
GAS
62.6
62.6
63.80 64.20 62.60 1,293,800 0 0 0
GCB
16.1
16.1
16.30 16.30 13 1,000 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 300 0 0 0
GDA
18.5
18.5
19 19.20 18.50 247,100 0 0 0
GDT
20.9
20.9
21 21 20.85 44,200 0 0 0
GDW
43.6
43.6
43.60 43.60 43.60 100 0 0 0
GEG
15.6
15.6
15.85 15.95 15.50 1,267,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
49.4
49.4
53.16 53.16 49.42 14,403,300 0 0 0
GGG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.19 28.47 28.19 31,700 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
19.4
19.4
19.70 19.70 19 700,400 0 0 0
GKM
5
5
5.20 5.40 4.90 479,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.2
18.2
18.20 19.70 18.20 300 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
66.2
66.2
66.60 68.20 66.20 3,015,200 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GMX
16.7
16.7
17.50 17.50 16.70 700 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.7
2.7
2.80 2.80 2.70 272,900 0 0 0
GSM
29.6
29.6
29.50 29.60 29.20 3,600 0 0 0
GSP
11.6
11.6
11.70 11.70 11.30 61,500 0 0 0
GTA
9.7
9.7
9.68 9.68 9.68 100 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.4
28.4
29.87 29.87 28.40 4,599,400 0 0 0
GVT
74.8
74.8
74.80 74.80 74.80 0 0 0 0
H11
6
6
6 6 6 300 0 0 0
HAC
13.2
13.2
11.90 13.20 11.90 400 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 2,000 0 0 0
HAF
22.1
22.1
22.10 22.10 22.10 300 0 0 0
HAG
15.4
15.4
16.35 16.40 15.35 28,350,300 0 0 0
HAH
57.8
57.8
58.60 59.80 57.80 2,586,100 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.5
9.5
9.90 9.90 9.50 15,500 0 0 0
HAP
6.3
6.3
6.43 6.43 6.20 11,400 0 0 0
HAR
5.1
5.1
5.39 5.39 5.11 1,352,900 0 0 0
HAS
8.9
8.9
8.85 8.85 8.85 200 0 0 0
HAT
40.6
40.6
43.39 43.39 40.50 2,300 0 0 0
HAV
3.9
3.9
5.10 5.10 3.90 28,400 0 0 0
HAX
13.4
13.4
13.85 13.90 13.35 1,784,900 0 0 0
HBC
7.7
7.7
7.80 8 7.60 4,691,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 1,400 0 0 0
HBH
5.5
5.5
5.29 5.59 5.29 400 0 0 0
HBS
7.3
7.3
7.90 7.90 7.30 220,900 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 1,500 0 0 0
HCC
23.2
23.2
23.07 23.25 23.07 1,700 0 0 0
HCD
8.2
8.2
8.30 8.30 8.14 53,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.5
27.5
28.20 28.70 27.50 29,747,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
17 17 16 200 0 0 0
HD6
13.5
13.5
13.60 13.60 13.40 14,300 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.7
5.7
6.30 6.50 5.70 75,300 0 0 0
HDB
30.9
30.9
31.90 31.95 30.50 25,521,200 0 0 0
HDC
30
30
31.43 31.92 29.91 10,388,200 0 0 0
HDG
29.2
29.2
31.05 31.35 29.20 7,899,900 0 0 0
HDM
37
37
37.50 37.50 37 800 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
66.5
66.5
66.50 66.50 66.50 0 0 0 0
HEJ
12.8
12.8
12.80 13.80 12.80 1,500 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
10.2
10.2
10.20 10.20 10.20 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
298.0
298.0
290.18 298.99 284.47 16,300 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
105
105
105 105 105 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.8
8.8
9 9 8.79 102,200 0 0 0
HHS
16.5
16.5
17.40 17.90 16.50 10,786,000 0 0 0
HHV
14.8
14.8
15.25 15.35 14.75 15,361,000 0 0 0
HID
2.9
2.9
2.94 2.99 2.93 103,200 0 0 0
HII
4.7
4.7
4.83 4.86 4.72 82,000 0 0 0
HIO
7.6
7.6
8 8 7.60 5,000 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
28.5
28.5
28.49 28.49 28.49 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13
13
13 13 13 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 1,400 0 0 0
HLC
11.3
11.3
11.20 11.50 11.20 6,300 0 0 0
HLD
17.9
17.9
18.20 18.20 17.90 49,200 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
11.85 12 11.80 5,900 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
14.4
14.4
15.80 15.80 14.40 2,000 0 0 0
HMR
11.8
11.8
11.70 11.80 11.70 8,100 0 0 0
HMS
32.7
32.7
32.52 32.81 32.52 3,200 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.7
11.7
11.80 11.80 11.60 114,600 0 0 0
HNF
34
34
34 34 34 0 0 0 0
HNG
6.2
6.2
6.40 6.40 6.20 3,762,900 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.1
8.1
8.12 8.12 8.02 395,200 0 0 0
HNP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.30 21,800 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.7
16.7
16.92 16.92 16.73 5,700 0 0 0
HPG
28.9
28.9
28.70 29.75 28.65 141,768,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 200 0 0 0
HPI
28.3
28.3
28.30 28.30 28.30 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.4
81.4
81.40 81.40 81.40 0 0 0 0
HPT
26.4
26.4
26.36 26.45 26.09 4,400 0 0 0
HPW
18.8
18.8
18.70 18.80 18.50 700 0 0 0
HPX
5.4
5.4
5.45 5.57 5.34 4,164,600 0 0 0
HQC
3.8
3.8
3.90 3.93 3.76 7,952,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.5
31.5
32 33.15 31.50 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20
20
20.25 20.80 20 22,153,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
15.9
15.9
15.35 16.15 15 745,600 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 14.80 200 0 0 0
HSV
5
5
5 5 4.70 137,400 0 0 0
HT1
17.1
17.1
17.30 17.30 16.51 1,148,100 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4 4 7,900 0 0 0
HTG
47.1
47.1
47.25 47.50 47 66,900 0 0 0
HTI
22.4
22.4
22.90 22.90 22.40 142,500 0 0 0
HTL
23.9
23.9
23.95 23.95 23.68 1,200 0 0 0
HTM
10.1
10.1
10.20 10.20 10.10 3,400 0 0 0
HTN
11.2
11.2
11.90 12 11.20 2,147,200 0 0 0
HTP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.7
12.7
12.10 12.70 12 500 0 0 0
HU1
5.7
5.7
6.27 6.27 5.65 4,100 0 0 0
HU4
14
14
14 14.30 13.70 60,900 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.2
16.2
16.35 16.50 16.10 20,600 0 0 0
HUG
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HUT
19
19
19.20 20.20 19 6,473,400 0 0 0
HVA
22.4
22.4
23.40 23.40 21.80 107,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.35 13.40 12.70 220,000 0 0 0
HVN
30.8
30.8
30.80 31 30.65 1,214,300 0 0 0
HVT
31.1
31.1
28.70 31.50 28.70 44,300 0 0 0
HVX
3.0
3.0
3.01 3.01 2.95 8,200 0 0 0
HWS
14.6
14.6
14.60 14.70 14.30 14,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
52.1
52.1
52.14 52.14 51.75 600 0 0 0
ICF
3.5
3.5
3.30 3.50 3.30 2,100 0 0 0
ICG
13.6
13.6
14 14.40 13.60 2,500 0 0 0
ICI
9.5
9.5
9 9.50 9 16,300 0 0 0
ICN
40.3
40.3
40.39 40.98 40.00 29,900 0 0 0
ICT
14.4
14.4
14.25 14.45 14.25 136,100 0 0 0
IDC
42.4
42.4
44 44.20 42.40 2,435,400 0 0 0
IDI
8.1
8.1
8.04 8.40 8.04 2,754,600 0 0 0
IDJ
6.7
6.7
7.20 7.20 6.70 2,869,800 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
26.8
26.8
27.20 27.30 26.70 10,500 0 0 0
IFS
21.5
21.5
22 22 21.50 3,400 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.0
12.0
12.09 12.25 11.92 5,451,300 0 0 0
ILA
7
7
6.80 7 5.90 35,700 0 0 0
ILB
26.9
26.9
26.90 27 26.85 9,600 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
15
15
16.40 16.40 15 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
55.4
55.4
54.40 55.50 52.80 210,100 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
40.9
40.9
40.93 40.93 40.93 100 0 0 0
IPA
20.9
20.9
22.90 23 20.90 1,778,800 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
27
27 27 27 100 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
15.4
15.4
15.80 15.90 15.25 328,500 0 0 0
ITD
13.2
13.2
13.50 13.60 13 43,400 0 0 0
ITQ
3.1
3.1
3.20 3.20 3 142,200 0 0 0
ITS
4.5
4.5
4.51 4.60 4.51 15,400 0 0 0
IVS
10.6
10.6
11.30 11.30 10.60 1,383,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.7
5.7
5.87 5.87 5.70 433,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
39
39
41.70 41.80 39 15,707,500 0 0 0
KCB
10.6
10.6
11 11 10.60 28,400 0 0 0
KDC
54.4
54.4
54.10 54.50 53.90 461,700 0 0 0
KDH
34.8
34.8
35.15 36.10 34.30 7,426,000 0 0 0
KDM
15.8
15.8
16 16 15.80 900 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 33,400 0 0 0
KHD
13.5
13.5
13.46 13.46 13.46 0 0 0 0
KHG
7.0
7.0
7.17 7.17 6.91 10,736,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.70 12.55 103,700 0 0 0
KHS
22
22
23.10 23.10 21.60 31,700 0 0 0
KHW
32
32
32 32 32 0 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 0 0 0 0
KLB
13.3
13.3
14.13 14.13 13.25 549,700 0 0 0
KMR
3.1
3.1
3.09 3.11 3.06 34,000 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39.1
39.1
39.05 39.25 39.05 392,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.1
19.1
18.85 19.85 18.65 4,525,000 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 500 0 0 0
KSF
76.9
76.9
77.40 77.80 76 28,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.10 2.10 2 32,600 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
42.9
42.9
43 43 40.40 300 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
22.2
22.2
22.80 22.80 22.20 400 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 6,000 0 0 0
L14
37.5
37.5
40.70 40.70 37.50 787,800 0 0 0
L18
29.1
29.1
29.70 29.70 29.10 70,300 0 0 0
L40
45.5
45.5
42.27 45.55 42.27 296,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.9
19.9
19.35 19.90 19.35 500 0 0 0
LAI
16.6
16.6
16.70 16.80 16.60 59,900 0 0 0
LAS
18.5
18.5
19 19 18.40 624,900 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
37
37
37.80 37.80 36.50 36,900 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
11.1
11.1
11.78 11.92 11.12 9,901,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.8
4.8
4.94 4.96 4.75 5,379,200 0 0 0
LDP
12.8
12.8
13.40 13.40 12.70 48,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.3
4.3
4.24 4.25 4.17 113,700 0 0 0
LHC
98.4
98.4
97 99.50 96 16,400 0 0 0
LHG
31.6
31.6
31.90 32 31.40 236,300 0 0 0
LIC
28.5
28.5
29.70 29.70 28 18,600 0 0 0
LIG
4.9
4.9
5.10 5.20 4.90 1,090,800 0 0 0
LIX
34.7
34.7
35.65 35.65 34.50 24,300 0 0 0
LKW
34
34
34.60 34.60 34 300 0 0 0
LLM
15.7
15.7
17.52 17.52 15.66 1,600 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.6
13.6
13.60 13.60 13.60 100 0 0 0
LMC
9.4
9.4
8.80 9.40 8.80 600 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
5.5
5.5
5.48 5.48 5.48 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
42.8
42.8
44.40 44.60 42.80 3,480,500 0 0 0
LPT
7.2
7.2
7.25 7.34 7.07 35,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
21.9
21.9
21.80 21.90 21.50 161,900 0 0 0
LSS
9.9
9.9
9.95 10 9.80 407,000 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
M10
21.3
21.3
21.50 21.50 21.30 500 0 0 0
MA1
33
33
32.10 33.50 32.10 1,400 0 0 0
MAC
14.6
14.6
14.45 14.62 14.29 26,200 0 0 0
MAS
34
34
34 34.10 34 1,900 0 0 0
MBB
26.7
26.7
27.20 27.25 26.70 62,869,000 0 0 0
MBG
4
4
4.10 4.10 4 410,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.7
32.7
34.65 35.01 32.58 10,934,500 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 10,100 0 0 0
MCH
129
129
130.40 131.50 128 379,600 0 0 0
MCM
27.6
27.6
27.86 27.86 27.52 27,100 0 0 0
MCO
7.4
7.4
7.70 7.70 7.30 14,500 0 0 0
MCP
29.4
29.4
29.60 29.60 29.30 21,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 9.80 5,300 0 0 0
MDF
6.1
6.1
6 6.10 5.80 30,700 0 0 0
MDG
15.6
15.6
15.60 15.60 15.60 300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 300 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
39.8
39.8
40.82 40.82 39.78 35,800 0 0 0
MGC
13.9
13.9
14 14 13.50 1,900 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
MGR
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MH3
28.5
28.5
28.80 28.80 28.50 1,600 0 0 0
MHC
14.1
14.1
14.80 14.80 13.95 868,500 0 0 0
MIC
16
16
16.60 16.60 16 10,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.1
17.1
17.40 17.45 17.05 344,800 0 0 0
MKP
27.9
27.9
27.90 27.90 27.90 100 0 0 0
MKV
9.5
9.5
9.60 9.60 9.50 4,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.2
23.2
23.30 23.30 22.90 25,000 0 0 0
MML
37.2
37.2
37.90 38.30 37.20 141,700 0 0 0
MNB
27.3
27.3
27 27.30 27 5,600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.40 16.70 16.20 457,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
19
19
19 19 19 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.9
13.9
14.80 15.20 13.80 35,498,900 0 0 0
MSH
35.6
35.6
36.40 36.40 35.50 223,200 0 0 0
MSN
81
81
82.60 83.30 80 13,945,500 0 0 0
MSR
21.3
21.3
22.50 22.50 21.20 3,498,700 0 0 0
MST
5.6
5.6
5.90 6 5.60 6,175,700 0 0 0
MTA
15.1
15.1
15.20 15.30 14.80 6,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 1,500 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 6.30 200 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.9
17.9
17.50 17.90 17.50 35,700 0 0 0
MVC
14.3
14.3
14.50 14.60 14 373,200 0 0 0
MVN
55
55
54 55 53.40 3,900 0 0 0
MWG
74
74
74.50 76.80 74 13,715,000 0 0 0
MZG
14.5
14.5
14.49 14.68 14.30 1,253,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.3
29.3
29.09 29.27 28.91 618,600 0 0 0
NAG
13.2
13.2
13.50 13.50 12.90 351,800 0 0 0
NAP
13
13
13 13 13 100 0 0 0
NAS
40
40
40 40 40 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.6
17.6
17.10 17.60 17.10 6,500 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.3
22.3
23 23.10 22.30 338,500 0 0 0
NBC
9.1
9.1
9.10 9.20 8.90 105,700 0 0 0
NBE
11.9
11.9
11.90 11.90 11.80 2,100 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NBW
41.5
41.5
41.50 41.50 41.50 0 0 0 0
NCG
10.5
10.5
11 11 10.50 32,100 0 0 0
NCS
38.5
38.5
39 40 38.10 13,800 0 0 0
NCT
98.4
98.4
98.64 99.01 98.18 10,000 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 0 0 0
NDC
125
125
125 125 125 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.2
12.2
12.60 12.60 12 1,112,700 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 4.90 900 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6
6
6 6 6 23,200 0 0 0
NED
7.2
7.2
7.20 7.20 7.10 92,500 0 0 0
NEM
12
12
12 12 12 0 0 0 0
NET
73.9
73.9
73.98 74.26 73.89 1,300 0 0 0
NFC
57
57
59.10 59.20 56.70 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.6
19.6
20.51 20.81 19.60 1,647,600 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.65 12.65 12.10 150,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 5,100 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
18.2
18.2
17.90 18.95 17.75 43,300,100 0 0 0
NLG
38.0
38.0
39.86 39.86 38.03 4,427,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
45.2
45.2
45.75 45.80 43.60 86,500 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NO1
6.8
6.8
6.96 6.96 6.82 147,600 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
14
14
14 14 14 400 0 0 0
NRC
5.5
5.5
5.80 5.80 5.40 1,384,700 0 0 0
NS2
34
34
35 37.50 33.80 25,900 0 0 0
NSC
79.6
79.6
79 79.60 79 1,500 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.60 71,400 0 0 0
NSL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.77 12.77 12.77 400 0 0 0
NT2
20.6
20.6
21.44 21.49 20.61 1,414,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160
160
163.30 163.30 160 39,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 0 0 0 0
NTL
19.1
19.1
19.40 19.65 19.05 2,169,900 0 0 0
NTP
62.3
62.3
63.20 63.20 62.10 169,700 0 0 0
NTT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
15.2
15.2
15.90 15.90 15.20 960,800 0 0 0
NVL
16.2
16.2
17.20 17.50 16.20 28,861,200 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NVT
8.6
8.6
8.55 8.55 8.55 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.4
5.4
4.80 5.40 4.80 6,000 0 0 0
OCB
13
13
13.80 13.80 13 13,091,600 0 0 0
OCH
6.1
6.1
6.20 6.30 6 142,500 0 0 0
ODE
45.6
45.6
45.80 45.80 45.60 19,100 0 0 0
OGC
4.6
4.6
4.73 4.84 4.60 1,095,400 0 0 0
OIL
11.7
11.7
12.10 12.10 11.60 1,794,100 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 3,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.6
22.6
22.95 22.95 22.60 6,200 0 0 0
ORS
15.1
15.1
15.65 16.05 15.05 16,329,900 0 0 0
PAC
25.8
25.8
27.15 27.15 25.80 879,400 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31
31
32.30 32.75 31 1,012,700 0 0 0
PAP
26.4
26.4
26.50 26.50 26.40 2,700 0 0 0
PAS
4
4
4 4.10 3.90 411,500 0 0 0
PAT
91.7
91.7
92.80 92.80 91.70 24,600 0 0 0
PBC
6.4
6.4
6.50 6.60 6.40 120,800 0 0 0
PBP
12.0
12.0
12.08 12.08 11.98 11,200 0 0 0
PBT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PC1
22.4
22.4
23.39 23.52 22.39 6,865,000 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.1
20.1
20.30 20.30 20 14,600 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
18.8
18.8
19 19 18.80 105,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
10.60 11 10.40 1,700 0 0 0
PDB
18.3
18.3
18.40 18.40 18.10 4,800 0 0 0
PDC
6
6
6 6 6 100 0 0 0
PDN
92
92
94.10 94.10 87.90 4,500 0 0 0
PDR
23.4
23.4
24.90 25.15 23.40 46,814,800 0 0 0
PDV
13
13
13 13.10 13 43,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
30.3
30.3
32.10 32.30 30.30 3,529,200 0 0 0
PFL
3.2
3.2
3.10 3.30 3 338,300 0 0 0
PGB
12.7
12.7
12.90 12.97 12.67 56,400 0 0 0
PGC
13.9
13.9
13.85 13.85 13.70 28,900 0 0 0
PGD
24.3
24.3
25.25 25.25 24.30 7,200 0 0 0
PGI
20.1
20.1
20 20.10 20 6,100 0 0 0
PGN
5.5
5.5
5.60 5.70 5.40 157,600 0 0 0
PGS
45
45
45 45 45 100 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 200 0 0 0
PGV
20.5
20.5
20.30 20.65 20.30 11,900 0 0 0
PHC
5.7
5.7
5.88 5.90 5.70 185,800 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
34.8
34.8
35.49 35.59 34.71 91,600 0 0 0
PHR
55.6
55.6
56.70 57.20 55.60 365,700 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
17
17
16.80 17 16.50 2,200 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
6.40 6.80 6.40 900 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 194,200 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PJT
9.2
9.2
9.20 9.30 9.20 4,700 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.8
26.8
27.40 27.40 26.50 472,000 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.8
3.8
4 4 3.80 900 0 0 0
PLP
5.8
5.8
5.91 6.24 5.61 473,800 0 0 0
PLX
35.5
35.5
36.50 36.60 35.50 3,117,400 0 0 0
PMB
10.9
10.9
10.70 10.90 10.50 26,500 0 0 0
PMC
106.5
106.5
107.00 107.48 106.52 6,300 0 0 0
PMG
7.6
7.6
7.62 7.70 7.62 3,900 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 14.00 200 0 0 0
PMS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 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 26.89 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 1,700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.4
83.4
85.10 85.78 83.42 749,500 0 0 0
PNP
23
23
22.90 23 22.90 700 0 0 0
PNT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.8
14.8
14.78 14.78 14.78 1,500 0 0 0
POT
19.7
19.7
21 21 19.70 1,100 0 0 0
POV
7.4
7.4
7.41 7.41 7.41 500 0 0 0
POW
15.2
15.2
16.20 16.30 15.20 21,941,300 0 0 0
PPC
10.3
10.3
10.44 10.53 10.29 934,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.0
26.0
26.48 26.48 26.00 55,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 100 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.80 14.80 14.72 3,300 0 0 0
PRE
19.7
19.7
19.80 19.90 19.70 11,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
10.71 11.10 10.62 23,200 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 88,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.1
13.1
13.80 13.80 13.10 391,300 0 0 0
PSE
11.2
11.2
11.27 11.36 11.18 26,700 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
9.1
9.1
9.90 9.90 9.10 1,905,200 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
PSW
8.6
8.6
8.70 8.80 8.50 59,100 0 0 0
PTB
51.9
51.9
50.90 52.50 50.90 352,200 0 0 0
PTC
8
8
8.16 8.60 8 42,500 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PTL
3.4
3.4
3.69 3.70 3.44 71,300 0 0 0
PTO
16.8
16.8
16.80 16.80 16.80 0 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
10.6
10.6
10.30 10.60 10 1,500 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 10,800 0 0 0
PV2
2.8
2.8
2.90 3 2.80 353,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
29.30 29.30 28.50 61,300 0 0 0
PVC
11.6
11.6
12.20 12.30 11.60 1,322,400 0 0 0
PVD
21.7
21.7
22.20 22.79 21.71 10,013,400 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.8
6.8
6.90 6.90 6.70 35,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
61.6
61.6
62.48 62.67 61.62 88,500 0 0 0
PVM
16.9
16.9
17.20 17.20 16.70 12,400 0 0 0
PVO
6.6
6.6
6.60 6.60 6.40 15,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.5
31.5
32.90 33.18 31.50 5,565,800 0 0 0
PVT
17.9
17.9
18.30 18.45 17.90 4,086,900 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 4,500 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.9
16.9
17.40 17.40 16.60 513,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 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
18.7
18.7
17 18.70 16.90 3,200 0 0 0
QCG
13.8
13.8
14.40 14.60 13.70 2,186,100 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 300 0 0 0
QHW
38.3
38.3
38.31 38.31 38.31 100 0 0 0
QNC
6
6
6 6 6 6,600 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
47.3
47.3
47.30 47.60 47.30 209,300 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
29.5
29.5
29.49 29.49 29.49 1,200 0 0 0
QSP
25.5
25.5
25.10 25.50 25.10 1,200 0 0 0
QST
27.9
27.9
28 28 27.90 200 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.4
13.4
13.50 13.60 13.40 660,800 0 0 0
RAL
93.4
93.4
93.50 94 93.20 9,200 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
RCC
21
21
21 21 21 4,400 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 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
66.8
66.8
67.20 68.20 66.60 1,391,300 0 0 0
RIC
7.2
7.2
7.50 7.50 7.20 40,300 0 0 0
RTB
29.7
29.7
29.50 29.70 29 4,200 0 0 0
RYG
13.2
13.2
13.20 13.40 12.90 87,600 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.3
35.3
35.30 35.30 35.30 500 0 0 0
S55
58.1
58.1
58.10 58.10 58.10 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
9.1
9.1
9.70 9.80 9 390,500 0 0 0
SAB
46.8
46.8
47.50 47.55 46.75 869,100 0 0 0
SAC
13.5
13.5
14.40 14.40 13.50 3,000 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,200 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.4
8.4
8.80 8.87 8.35 2,261,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.0
38.0
38.35 38.35 37.66 2,800 0 0 0
SAV
16.0
16.0
16.10 16.10 15.80 9,800 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 14,000 0 0 0
SBA
29.1
29.1
28.90 29.10 28.80 11,700 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 1,200 0 0 0
SBD
8.1
8.1
8.10 8.10 8.10 9,000 0 0 0
SBG
12.6
12.6
12.65 12.70 12.50 149,300 0 0 0
SBH
39.9
39.9
39.56 40.24 39.56 2,200 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 400 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.6
6.6
6.90 7.10 6.50 4,726,200 0 0 0
SBT
24.3
24.3
24.40 24.40 24.15 1,392,800 0 0 0
SBV
8.7
8.7
8.65 8.65 8.65 0 0 0 0
SC5
16.3
16.3
16.40 16.60 16.30 6,500 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.6
63.6
64.20 64.20 63.60 22,900 0 0 0
SCI
8.7
8.7
9 9 8.70 32,400 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 41,900 0 0 0
SCL
18.5
18.5
19.00 19.00 18.51 10,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.6
8.6
9.07 9.11 8.60 7,137,800 0 0 0
SCS
60
60
60.20 60.50 60 307,000 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SD5
9.8
9.8
9.60 9.80 9.40 16,400 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.20 12.30 12 56,500 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 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 8.20 500 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SDN
28.2
28.2
27.70 28.18 27.70 1,700 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
29.5
29.5
30.03 30.03 29.53 900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.9
47.9
47.40 47.89 47.10 11,900 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
26.9
26.9
26.90 27 26.90 2,200 0 0 0
SEP
19
19
19 19 19 700 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
SFG
10.8
10.8
10.75 10.90 10.75 7,500 0 0 0
SFI
26
26
26.25 26.25 26 2,700 0 0 0
SFN
25.8
25.8
25.80 25.80 25.80 200 0 0 0
SGB
13.4
13.4
13.90 14 13.40 36,500 0 0 0
SGC
105.1
105.1
111.76 111.76 105.12 10,300 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
63.8
63.8
63.92 64.02 63.44 14,900 0 0 0
SGP
27.4
27.4
28 28.10 27 192,500 0 0 0
SGR
29
29
30.40 30.40 29 489,100 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18
18
18.10 18.10 17.50 126,000 0 0 0
SHA
4.1
4.1
4.18 4.18 4.10 14,100 0 0 0
SHB
17.3
17.3
17.80 17.95 17.20 124,526,200 0 0 0
SHC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SHE
7
7
7.20 7.20 6.90 4,200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.1
14.1
14 14.10 13.75 412,600 0 0 0
SHN
5.6
5.6
5.70 5.90 5.60 47,400 0 0 0
SHP
35.4
35.4
35.45 35.45 35.21 8,900 0 0 0
SHS
25.3
25.3
27 27.50 25.10 57,663,000 0 0 0
SID
17.1
17.1
18 18 17.10 2,300 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
13
13
13.20 13.20 13 2,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
14.13 14.18 13.91 98,600 0 0 0
SJE
21.1
21.1
22.10 22.10 21.10 116,000 0 0 0
SJG
18.0
18.0
17.81 18.00 17.81 400 0 0 0
SJM
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
SJS
73.8
73.8
71.20 74.50 71.20 73,100 0 0 0
SKG
11
11
11.20 11.20 10.90 356,200 0 0 0
SKH
25
25
24.70 25 24.70 12,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 800 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 200 0 0 0
SLS
176.3
176.3
177.49 177.67 175.37 2,700 0 0 0
SMA
9.2
9.2
8.59 9.21 8.59 400 0 0 0
SMB
37.1
37.1
37.29 37.57 37 32,600 0 0 0
SMC
13.4
13.4
12.55 13.35 12.50 2,391,600 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 1,400 0 0 0
SMT
11.5
11.5
12.50 12.80 11 1,700 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.3
35.3
35.22 35.41 35.22 1,000 0 0 0
SP2
22
22
22 22 21.80 1,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.9
10.9
10.85 10.85 10.85 1,000 0 0 0
SPV
20.1
20.1
20 20.10 20 1,200 0 0 0
SQC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 6,600 0 0 0
SRC
35
35
36 37.45 35 800 0 0 0
SRF
8.3
8.3
8.30 9 8.25 30,800 0 0 0
SSB
20.0
20.0
21.05 21.15 19.95 3,580,400 0 0 0
SSC
33.1
33.1
34.25 34.25 33.10 300 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 8.80 3,200 0 0 0
SSH
95
95
95 95.50 95 6,700 0 0 0
SSI
39.2
39.2
39.30 40.57 39.10 72,146,900 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
6.7
6.7
6.85 6.85 6.66 303,100 0 0 0
STB
54
54
55.70 56.20 53.90 11,396,400 0 0 0
STC
16.5
16.5
16.90 16.90 16.50 1,000 0 0 0
STG
36.1
36.1
34.50 36.05 34.50 200 0 0 0
STH
19.8
19.8
20 20 19 15,300 0 0 0
STK
17.6
17.6
17.69 17.79 17.45 68,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.60 8.60 8.50 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
24.0
24.0
24.04 24.04 23.96 41,100 0 0 0
SVD
4.1
4.1
4.08 4.19 4.03 83,600 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
3.7
3.7
3.80 3.90 3.70 364,400 0 0 0
SVT
12.0
12.0
12.07 12.07 11.89 157,200 0 0 0
SWC
30.9
30.9
30.80 31 30.80 8,400 0 0 0
SZB
37.4
37.4
37.40 37.40 37 5,600 0 0 0
SZC
34.6
34.6
35.30 35.90 34.60 1,360,900 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 3,000 0 0 0
SZG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SZL
43
43
42.70 43 42.05 12,800 0 0 0
TA6
6
6
6 6 6 0 0 0 0
TA9
12.9
12.9
12.97 12.97 12.79 23,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
38.5
38.5
39.75 39.75 38.10 566,600 0 0 0
TAN
33
33
33 33 33 4,500 0 0 0
TAW
22.4
22.4
22.40 22.40 22.40 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
37.90 38 37.65 2,800 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
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
37.0
37.0
38.48 38.58 37.02 31,844,700 0 0 0
TCD
2.7
2.7
2.74 2.74 2.65 871,600 0 0 0
TCH
20.4
20.4
21.86 21.86 20.43 20,227,200 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
34.9
34.9
34.95 34.95 34.75 20,300 0 0 0
TCM
29.9
29.9
30.50 30.75 29.90 1,793,900 0 0 0
TCO
11.5
11.5
11.80 11.90 11.50 267,600 0 0 0
TCR
2.9
2.9
2.97 2.97 2.80 18,600 0 0 0
TCT
20.9
20.9
20.97 21.17 20.78 12,500 0 0 0
TCW
31.5
31.5
31.50 31.50 31.20 12,700 0 0 0
TDB
40.6
40.6
40.80 40.80 40.60 11,800 0 0 0
TDC
12.3
12.3
13 13 12.25 1,380,300 0 0 0
TDF
9.3
9.3
9.10 9.40 9.10 600 0 0 0
TDG
3.4
3.4
3.38 3.39 3.25 284,700 0 0 0
TDH
4.7
4.7
4.60 4.68 4.49 635,500 0 0 0
TDM
59.5
59.5
59.10 59.50 59.10 110,900 0 0 0
TDP
33
33
33.10 33.10 32.70 213,200 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 26,000 0 0 0
TDT
6.8
6.8
6.70 6.80 6.60 42,400 0 0 0
TDW
56.8
56.8
56.78 56.78 56.78 0 0 0 0
TED
57.2
57.2
58.90 59.50 57.20 900 0 0 0
TEG
5.8
5.8
6 6.04 5.70 93,800 0 0 0
TEL
13.8
13.8
13.80 13.80 13.80 105,500 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
65.8
65.8
64.03 65.77 64.03 300 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 0 0 0 0
THB
9.4
9.4
9.45 9.45 9.45 0 0 0 0
THD
25.4
25.4
26 26 25.40 10,800 0 0 0
THG
52.8
52.8
52.50 53.10 52.20 40,400 0 0 0
THM
8.2
8.2
8.10 8.20 7.10 11,800 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.40 5,000 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
24.6
24.6
24.70 24.80 24.10 5,300 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.4
9.4
10.30 10.30 9.40 5,864,600 0 0 0
TIN
50
50
50 50 50 900 0 0 0
TIP
19.4
19.4
18.90 19.50 18.90 217,900 0 0 0
TIS
5.3
5.3
5.40 5.50 5.20 68,500 0 0 0
TIX
41.0
41.0
40.99 40.99 40.99 0 0 0 0
TJC
14.4
14.4
14.40 14.40 14.40 100 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
13.4
13.4
13.47 13.47 13.37 3,600 0 0 0
TL4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TLD
7.7
7.7
7.75 7.80 7.60 302,000 0 0 0
TLG
53.1
53.1
54.80 55.10 53 347,300 0 0 0
TLH
6.0
6.0
6.17 6.24 5.80 901,800 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TLP
6.8
6.8
6.95 7.14 6.85 32,400 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
62.3
62.3
62.80 62.80 62 1,800 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
62.5
62.5
62.50 63 62.50 1,800 0 0 0
TMS
41.0
41.0
40.04 41.01 39.16 11,600 0 0 0
TMT
11.9
11.9
11.90 11.95 11.70 14,100 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.9
8.9
9.14 9.14 8.95 400 0 0 0
TN1
15.9
15.9
14.90 15.90 14.90 167,400 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
29.5
29.5
29.45 29.45 29.45 1,400 0 0 0
TNG
18.8
18.8
19.66 19.85 18.81 1,698,400 0 0 0
TNH
13.7
13.7
13.91 14 13.70 282,100 0 0 0
TNI
3.9
3.9
4.01 4.02 3.88 1,551,000 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
8.4
8.4
8.39 8.39 8.20 30,500 0 0 0
TNV
13
13
13 13 13 100 0 0 0
TNW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
124
124
127.20 127.20 123.70 12,500 0 0 0
TOT
16.1
16.1
16.10 16.10 16.10 1,200 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
18.4
18.4
19.24 19.57 18.43 54,200,200 0 0 0
TPC
11.5
11.5
11.50 11.60 11.50 7,900 0 0 0
TPP
11.1
11.1
11.67 11.67 11.09 600 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 0 0 0 0
TRA
66.5
66.5
66.80 66.80 66.20 1,900 0 0 0
TRC
71.7
71.7
75.80 75.80 71.70 254,000 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.3
12.3
12.40 12.40 12.30 1,700 0 0 0
TSB
37.7
37.7
38.90 38.90 37.70 1,400 0 0 0
TSC
3.1
3.1
3.23 3.23 3.08 813,300 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.5
5.5
5.41 5.59 5.32 10,400 0 0 0
TTA
12.7
12.7
13 13 12.60 514,600 0 0 0
TTC
6.1
6.1
6.10 6.10 6.10 6,300 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
3
3.12 3.15 3 2,387,500 0 0 0
TTG
9.7
9.7
9.70 9.80 9.70 500 0 0 0
TTH
2.8
2.8
2.80 2.90 2.80 755,600 0 0 0
TTL
8.9
8.9
8.30 8.90 8.20 8,000 0 0 0
TTN
16.4
16.4
16.60 16.80 16.30 115,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.8
31.8
31.75 31.75 31.75 0 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.9
23.9
24 24.30 23.90 53,300 0 0 0
TV2
36.3
36.3
36.80 37.40 36.10 425,900 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 0 0 0 0
TV6
9.5
9.5
9.40 9.50 9.40 1,700 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.1
10.1
10.15 10.50 10 487,200 0 0 0
TVC
11.2
11.2
11.20 11.40 11.10 1,215,800 0 0 0
TVD
10.4
10.4
10.50 10.50 10.30 10,800 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
8.4
8.4
8.70 8.80 8.40 826,100 0 0 0
TVS
19.3
19.3
20.22 20.41 19.26 747,600 0 0 0
TVT
15.7
15.7
15.50 15.70 15.30 6,800 0 0 0
TW3
20.4
20.4
25.56 25.56 19.88 1,200 0 0 0
TXM
4.8
4.8
4.80 5.30 4.60 5,400 0 0 0
TYA
17.3
17.3
17.60 17.60 17.30 17,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.51 7.51 7.32 5,100 0 0 0
UDL
15
15
15 15 15 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.5
48.5
48 48.50 48 17,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
USD
18.1
18.1
18.20 18.20 18.10 3,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.60 6.80 6.50 800 0 0 0
VAB
12.5
12.5
13.15 13.15 12.50 1,509,500 0 0 0
VAF
18.7
18.7
18.90 18.90 18.70 300 0 0 0
VAV
38.5
38.5
38.60 38.60 38.50 1,100 0 0 0
VBB
11.2
11.2
11.90 11.90 11.22 189,100 0 0 0
VBC
21.5
21.5
21.50 21.50 21.50 0 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
12.3
12.3
12.20 12.30 12.20 10,900 0 0 0
VC2
8.6
8.6
9 9 8.60 396,200 0 0 0
VC3
28.1
28.1
27.90 28.20 27.90 917,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
37.5
37.5
33.80 37.50 33.80 4,500 0 0 0
VC7
11.8
11.8
12.20 12.40 11.80 802,000 0 0 0
VC9
4
4
4.10 4.10 4 18,100 0 0 0
VCA
9.8
9.8
10.05 10.10 9.82 9,500 0 0 0
VCB
64.8
64.8
66.61 67.01 64.83 11,249,800 0 0 0
VCC
10
10
10 10 10 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
279.6
279.6
280.02 280.02 267.43 300 0 0 0
VCG
25.2
25.2
25.70 25.95 25 15,318,600 0 0 0
VCI
43.1
43.1
45.35 46 43.05 21,510,500 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
VCP
25.3
25.3
25.90 26.30 25.22 55,900 0 0 0
VCR
43.2
43.2
43 43.20 42.50 2,300 0 0 0
VCS
49
49
49.40 49.60 48.90 147,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44
44
44 44 44 0 0 0 0
VCX
10.1
10.1
9.60 10.10 9.60 13,800 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VDL
10.4
10.4
10.40 10.50 10.40 400 0 0 0
VDN
15.3
15.3
18.20 18.20 15.30 200 0 0 0
VDP
47
47
45.55 47.20 45.55 25,100 0 0 0
VDS
22.9
22.9
24.40 24.50 22.90 8,124,200 0 0 0
VDT
9
9
9 9 9 500 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 4,200 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
4.8
4.8
4.80 4.80 4.70 10,500 0 0 0
VEA
34.9
34.9
34.90 35.17 34.81 1,107,000 0 0 0
VEC
11.4
11.4
11.70 11.70 11.40 6,400 0 0 0
VEF
130.5
130.5
136.15 136.23 130.48 21,800 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 10,000 0 0 0
VET
16.4
16.4
16.80 16.80 16.40 800 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59
59
59 59.20 58.40 13,400 0 0 0
VFR
10.8
10.8
10.84 10.84 10.84 300 0 0 0
VGC
55.0
55.0
59.07 59.07 54.98 1,924,100 0 0 0
VGG
45.9
45.9
45.40 46 45.40 3,400 0 0 0
VGI
72
72
75 75.30 71.80 496,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.6
28.6
28.90 28.90 28.50 15,200 0 0 0
VGR
56.0
56.0
56.65 56.65 55.97 1,100 0 0 0
VGS
30.7
30.7
31 31.80 30.50 2,820,400 0 0 0
VGT
12.4
12.4
12.60 12.60 12.30 1,672,100 0 0 0
VGV
32.7
32.7
34.22 34.22 30.31 1,300 0 0 0
VHC
56.1
56.1
56.53 57.60 56.05 2,043,100 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 6,800 0 0 0
VHE
4.8
4.8
4.80 4.90 4.70 88,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.40 2.50 2.30 1,320,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 800 0 0 0
VHM
100
100
99 101 98.80 3,227,000 0 0 0
VIB
21
21
21.90 22.10 21 23,175,400 0 0 0
VIC
125
125
125.10 128 125 2,203,500 0 0 0
VID
5.2
5.2
5.26 5.26 5.08 11,500 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 600 0 0 0
VIF
16
16
15.50 16.80 14.40 3,600 0 0 0
VIG
7.1
7.1
7.80 7.80 7.10 1,499,500 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.4
13.4
13.65 13.65 13.30 232,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIW
10
10
9.60 10 9.60 24,500 0 0 0
VIX
33.5
33.5
35.95 35.95 33.50 48,937,200 0 0 0
VJC
141.9
141.9
141 142.60 139.20 2,161,700 0 0 0
VLA
10
10
10 10 10 1,200 0 0 0
VLB
45
45
45.90 45.90 45 94,400 0 0 0
VLC
15.1
15.1
15.30 15.30 15.10 126,900 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.52 8.62 8.43 20,300 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 27.77 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.09 6.09 6.09 5,000 0 0 0
VMD
16.7
16.7
16.90 16.90 16.65 14,300 0 0 0
VMG
4
4
3.60 4 3.50 1,900 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.6
18.6
18.70 18.70 18.50 4,300 0 0 0
VNB
17.2
17.2
17.20 17.20 16.50 82,200 0 0 0
VNC
29.4
29.4
29.44 29.54 29.44 6,700 0 0 0
VND
24.1
24.1
24.70 25.50 24.05 63,977,600 0 0 0
VNE
6.1
6.1
6.07 6.12 6 504,300 0 0 0
VNF
15
15
15.10 15.10 14.90 1,700 0 0 0
VNG
7.5
7.5
7.65 7.65 7.50 7,800 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9.2
9.2
9.50 9.50 9.20 2,900 0 0 0
VNL
20.9
20.9
21.08 21.28 20.79 8,000 0 0 0
VNM
58.2
58.2
58.51 59.47 58.22 6,958,800 0 0 0
VNP
12.5
12.5
12.40 12.50 12 5,800 0 0 0
VNR
20.5
20.5
20.90 21 20.50 34,700 0 0 0
VNS
9.6
9.6
9.70 9.71 9.61 31,500 0 0 0
VNT
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
382
382
395 399.90 339 1,100 0 0 0
VOC
14
14
13.90 14 13.90 2,100 0 0 0
VOS
13.9
13.9
14.33 14.38 13.87 2,546,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
31.2
31.2
33.30 33.35 31.20 58,073,200 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 25.50 25.40 13,800 0 0 0
VPG
8.8
8.8
9.06 9.07 8.75 502,900 0 0 0
VPH
5.5
5.5
5.62 5.62 5.45 269,400 0 0 0
VPI
57.5
57.5
58.40 59.10 56.90 2,493,400 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
12.4
12.4
13.30 13.30 12.40 56,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
15.0
15.0
14.80 15 14.05 24,400 0 0 0
VRE
30.3
30.3
30.30 30.85 30.25 4,186,600 0 0 0
VRG
19
19
19 19.30 19 15,300 0 0 0
VSA
21.8
21.8
21.81 21.91 21.81 6,600 0 0 0
VSC
28.9
28.9
30.60 30.80 28.85 12,304,200 0 0 0
VSE
8.6
8.6
8.80 8.80 8.60 2,900 0 0 0
VSF
25.4
25.4
25.50 25.50 25.10 16,800 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
45.8
45.8
45.82 45.82 44.99 12,300 0 0 0
VSI
21
21
21 21 21 3,000 0 0 0
VSM
14.6
14.6
14.60 14.60 14.60 200 0 0 0
VSN
16
16
16 16 16 200 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VTB
9.5
9.5
9.51 9.54 9.50 3,500 0 0 0
VTC
8.5
8.5
8.80 8.80 8.50 3,800 0 0 0
VTD
8.8
8.8
9 9.20 8.70 241,700 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VTH
8.9
8.9
9.30 9.30 8.60 300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 16,900 0 0 0
VTK
53.5
53.5
54.20 54.30 53.50 3,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12.05 12.10 11.85 284,000 0 0 0
VTP
98.2
98.2
101.45 101.45 98.19 522,300 0 0 0
VTQ
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTR
17.1
17.1
17.30 17.50 16.90 61,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.2
12.2
11.80 12.20 11.80 8,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19
19
19.20 19.40 18.90 1,621,600 0 0 0
VUA
18.1
18.1
18.60 18.60 18.10 3,900 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
35.2
35.2
35.30 35.50 34.90 11,800 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 0 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
294
294
294 294 294 0 0 0 0
WSB
62.3
62.3
62.29 62.29 62.29 0 0 0 0
WSS
7.9
7.9
8.30 8.90 7.50 228,000 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 1,000 0 0 0
X20
12.4
12.4
12.36 12.36 12.36 1,000 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
9.6
9.6
8.40 9.60 8.40 190,600 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
XMP
14.7
14.7
14.62 14.71 14.62 3,100 0 0 0
XPH
14.1
14.1
14.10 14.20 14 9,300 0 0 0
YBC
10.9
10.9
11 11 10.90 1,100 0 0 0
YBM
14.3
14.3
14.10 14.30 13.90 25,000 0 0 0
YEG
13.8
13.8
14.10 14.30 13.80 3,702,300 0 0 0
YTC
34.5
34.5
34.50 34.50 34.50 100 0 0 0
^HASTC
271.6
271.6
280.12 281.59 271.37 173,752,793 0 0 0
^UPCOM
109.7
109.7
111.13 111.38 109.47 0 0 0 0
^VN30
1,807.2
1,807.2
1,837.08 1,849.12 1,807.22 743,804,624 0 0 0
^VNINDEX
1,624.5
1,624.5
1,660.91 1,667.36 1,624.53 1,768,694,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |