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

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 09/09/2025

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 0 0 0 0
AAA
8.0
8.0
8 8.12 7.93 2,604,300 0 0 0
AAH
4.2
4.2
4.10 4.20 4 957,100 0 0 0
AAM
7.3
7.3
7.28 7.28 7.25 3,100 0 0 0
AAS
15.6
15.6
15.50 16.30 15 2,118,200 0 0 0
AAT
3.6
3.6
3.65 3.65 3.58 111,000 0 0 0
AAV
5.7
5.7
5.80 6 5.50 590,300 0 0 0
ABB
12.4
12.4
12.30 12.40 12.10 4,150,200 0 0 0
ABC
10.1
10.1
10 10.10 10 14,800 0 0 0
ABI
24.9
24.9
25.67 25.67 24.25 222,100 0 0 0
ABR
13.9
13.9
13.90 13.90 13.90 100 0 0 0
ABS
3.8
3.8
3.77 3.77 3.70 173,500 0 0 0
ABT
65.4
65.4
64.80 66 64.50 14,000 0 0 0
ABW
11.8
11.8
11.70 11.80 11.40 394,800 0 0 0
ACB
26.6
26.6
26.95 26.95 26.45 15,204,500 0 0 0
ACC
13.9
13.9
13.90 14 13.85 2,300 0 0 0
ACE
40.5
40.5
39.60 41.10 39.30 6,800 0 0 0
ACL
12.5
12.5
12 12.50 11.95 56,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
59
59
59.30 59.70 58.50 409,700 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 200 0 0 0
ADG
9.5
9.5
9.51 9.51 9.50 1,300 0 0 0
ADS
8.8
8.8
8.76 8.82 8.65 147,700 0 0 0
AFX
10
10
10 10 9.80 25,300 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20.0
20.0
19.70 20 19.15 608,900 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.5
39.5
39.61 39.61 39.51 2,000 0 0 0
AGR
18.6
18.6
18.30 18.55 17.90 2,038,900 0 0 0
AGX
174.5
174.5
174.50 174.50 174.50 100 0 0 0
AIC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
AIG
44
44
44.10 44.80 44 16,100 0 0 0
ALT
11.5
11.5
11.36 11.55 11.36 15,800 0 0 0
ALV
9.4
9.4
9.50 9.50 9.10 68,500 0 0 0
AMC
18
18
18 18 18 0 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AMP
11.5
11.5
11.50 11.50 11.50 2,700 0 0 0
AMS
8
8
7.80 8 7.70 245,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
26.10 27.40 26.10 2,700 0 0 0
ANV
27.7
27.7
27.36 28.54 26.96 3,303,000 0 0 0
APF
41
41
41.10 41.10 40.80 2,000 0 0 0
APG
11.7
11.7
11.70 11.85 11.60 890,600 0 0 0
APH
6.8
6.8
6.83 6.85 6.71 541,900 0 0 0
API
8.8
8.8
8.60 8.80 8.50 304,400 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 1,400 0 0 0
APS
10.5
10.5
10.10 10.60 10.10 1,545,900 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 28.20 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
ASM
7.5
7.5
7.41 7.57 7.38 776,600 0 0 0
ASP
4.9
4.9
4.99 5 4.80 39,200 0 0 0
AST
66.9
66.9
67.15 67.15 66.86 300 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
18.90 18.90 18.90 0 0 0 0
AVC
53.6
53.6
53.60 53.60 53.60 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.5
15.5
14.90 15.70 14.90 575,500 0 0 0
BAB
14.5
14.5
14.50 14.60 14.40 10,300 0 0 0
BAF
34.2
34.2
33.90 34.30 33.90 1,766,700 0 0 0
BAL
10.4
10.4
10.24 10.43 10.24 2,400 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
85.4
85.4
85.41 85.41 85.41 2,400 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 1,000 0 0 0
BBT
16.7
16.7
19.80 19.80 16 5,100 0 0 0
BCA
10.3
10.3
10.30 10.40 10.30 5,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.5
8.5
8.50 8.50 8.40 47,600 0 0 0
BCE
11.1
11.1
10.89 11.09 10.75 78,100 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.6
3.6
3.60 3.62 3.55 6,041,900 0 0 0
BCM
67.9
67.9
66.40 67.90 65.60 356,600 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 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
39.20 39.20 37.80 1,800 0 0 0
BDT
9.2
9.2
9.20 9.20 9.10 9,100 0 0 0
BDW
27
27
27 27 27 100 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
42.4
42.4
42 43 41.95 108,000 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
34
34
33.30 34 33.30 9,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
27.8
27.8
29.90 29.90 27.30 445,300 0 0 0
BID
40.2
40.2
40.20 40.55 39.91 4,248,700 0 0 0
BIG
5.2
5.2
5.20 5.30 5.10 29,600 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BKC
26.9
26.9
26.20 28.70 26.20 9,100 0 0 0
BKG
3.0
3.0
2.98 3.01 2.98 44,800 0 0 0
BLI
9.1
9.1
9.10 9.10 9 25,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.9
27.9
27.90 27.90 27.90 100 0 0 0
BMC
17.1
17.1
17.30 17.30 16.80 8,900 0 0 0
BMD
10
10
10.20 10.20 10 4,900 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMI
19.1
19.1
19.21 19.34 18.94 235,300 0 0 0
BMJ
10.9
10.9
9.70 10.90 9.70 200 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 200 0 0 0
BMP
144.7
144.7
145.64 148.05 144.58 59,300 0 0 0
BMS
14.1
14.1
14 14.10 13.50 503,100 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 100 0 0 0
BNA
7.3
7.3
7.30 7.30 7.10 80,800 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
12.8
12.8
12.20 12.80 12.20 3,300 0 0 0
BQB
4.5
4.5
4.70 4.70 4.30 1,500 0 0 0
BRC
12.9
12.9
12.80 12.90 12.75 1,600 0 0 0
BRR
17.4
17.4
18.30 18.30 16.50 5,600 0 0 0
BRS
26.6
26.6
26.90 26.90 26.60 600 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BSG
15
15
15 15 15 0 0 0 0
BSH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BSI
50.1
50.1
48.55 50.40 48.05 1,344,000 0 0 0
BSL
11.7
11.7
9.90 11.70 9.90 600 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 100 0 0 0
BSR
19.9
19.9
19.96 19.96 19.23 7,851,200 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
4.80 5 4.80 4,000 0 0 0
BTD
15.6
15.6
15.46 15.55 15.46 1,500 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
38.9
38.9
37.93 38.87 37.74 19,700 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
10.8
10.8
10.88 10.93 10.83 11,800 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 8,700 0 0 0
BTT
42.4
42.4
42.40 42.40 42.40 400 0 0 0
BTU
15
15
15 15 15 200 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
15.3
15.3
15.10 15.40 14.90 4,203,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.7
55.7
55.53 56.02 54.95 289,300 0 0 0
BVL
18.1
18.1
18.10 18.40 17.80 8,900 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 1,700 0 0 0
BVS
38.1
38.1
37.30 38.08 36.81 476,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
46.7
46.7
47.10 47.20 46.70 121,100 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 1,000 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
17.40 17.40 17.40 0 0 0 0
C22
14
14
14 14 14 0 0 0 0
C32
18
18
18 18 17.70 5,000 0 0 0
C47
10.9
10.9
10.15 10.85 10.10 491,300 0 0 0
C4G
9.4
9.4
9.30 9.40 9.10 1,198,700 0 0 0
C69
11.6
11.6
11.40 11.70 11.30 948,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.40 5,500 0 0 0
CAN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
CAP
38.2
38.2
38.10 38.20 38 22,200 0 0 0
CAT
17.4
17.4
17.40 17.40 17.30 5,100 0 0 0
CBI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CBS
29.5
29.5
29.61 29.61 29.25 8,400 0 0 0
CC1
32
32
32 33 31.50 2,500 0 0 0
CCA
15.0
15.0
15.04 15.04 15.04 100 0 0 0
CCC
15.9
15.9
16.10 16.40 15.85 72,700 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
7.0
7.0
7.01 7.08 6.99 274,700 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 0 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
24.3
24.3
24.50 24.92 23.75 1,240,700 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
31.40 31.60 31.20 4,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
10.10 10.10 10 6,500 0 0 0
CDR
7.0
7.0
7.06 7.16 6.88 2,200 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.1
24.1
23.70 24.20 23.40 14,235,500 0 0 0
CET
5.1
5.1
5 5.10 5 2,000 0 0 0
CFM
8.4
8.4
8.29 8.39 8.29 1,500 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 2,100 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CHP
32.6
32.6
32.50 32.60 32.50 5,100 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 2,600 0 0 0
CI5
5.7
5.7
5.70 5.70 5.60 1,200 0 0 0
CIA
9.9
9.9
10 10 9.90 19,700 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
8.7
8.7
9.04 9.10 8.69 193,600 0 0 0
CII
21.8
21.8
21.14 21.88 20.51 22,594,700 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 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
58.6
58.6
59.09 59.09 58.31 15,400 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
13.7
13.7
13.95 13.95 13.50 151,900 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
49.5
49.5
49.90 50.10 49.50 4,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CLL
33.3
33.3
33.43 33.61 33.29 89,900 0 0 0
CLM
69
69
69 69 69 1,000 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 300 0 0 0
CLX
16.2
16.2
16.20 16.30 16.20 60,600 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CMD
22.9
22.9
22.90 22.90 22.90 100 0 0 0
CMF
322.5
322.5
322.50 322.50 322.50 0 0 0 0
CMG
40.0
40.0
39.75 40.65 39.75 347,400 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
16.5
16.5
15.10 16.50 15.10 200 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
8.40 8.60 8 51,600 0 0 0
CMT
14
14
14 14 14 3,000 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
7.1
7.1
7.17 7.17 7.06 195,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.1
33.1
33.07 33.07 33.07 2,000 0 0 0
CNG
27.6
27.6
27.52 27.61 27.47 42,300 0 0 0
CNN
68
68
65 68 65 1,500 0 0 0
CNT
9.7
9.7
9.70 9.70 9.60 5,800 0 0 0
COM
30.1
30.1
30.10 30.10 30.10 200 0 0 0
CPA
6.6
6.6
6.60 6.60 6.60 200 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 2,000 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
31.2
31.2
31.30 31.30 31 10,500 0 0 0
CQT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CRC
11.1
11.1
10.95 11.25 10.90 930,500 0 0 0
CRE
10.2
10.2
10 10.20 9.90 688,600 0 0 0
CSC
21.1
21.1
21.50 21.60 21 40,800 0 0 0
CSI
29.8
29.8
29.20 30 29.20 10,700 0 0 0
CSM
14.9
14.9
14.80 15.15 14.75 675,500 0 0 0
CSV
33
33
33.20 33.30 32.60 557,700 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
17 17.07 17 1,600 0 0 0
CTD
75.1
75.1
75 75.90 74.20 429,300 0 0 0
CTF
20.1
20.1
19.95 20.15 19.71 376,800 0 0 0
CTG
49.2
49.2
49.10 49.40 48.46 7,573,900 0 0 0
CTI
25.1
25.1
25.15 25.30 24.80 747,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.4
16.4
17 17.10 16.40 195,300 0 0 0
CTR
85.8
85.8
85.40 86.28 84.91 195,900 0 0 0
CTS
39.5
39.5
38.80 39.45 38.20 2,242,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28
28
28 28 28 300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28
28
27 29.15 27 1,100 0 0 0
CX8
9.9
9.9
10 10 9.90 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.6
10.6
10.10 10.60 9.70 3,100 0 0 0
D2D
36.5
36.5
36.80 37 36.45 100,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 800 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.9
3.9
3.99 3.99 3.89 286,300 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
14.5
14.5
13.20 15.10 11.30 1,300 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 18,000 0 0 0
DBC
28.5
28.5
27.25 28.50 27.10 12,498,200 0 0 0
DBD
52.9
52.9
53.30 53.30 52.60 22,800 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.4
11.4
10.75 11.50 10.75 4,900 0 0 0
DC1
7.5
7.5
8.90 8.90 7.50 400 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12
12
12.10 12.20 11.60 1,834,600 0 0 0
DCF
35
35
35 35 35 100 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
24.8
24.8
24 25 23.60 325,300 0 0 0
DCM
37.5
37.5
37.70 38 36.95 3,440,400 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10
10
10 10 9.90 6,800 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 45,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
DDV
29.8
29.8
29.90 30.30 29.30 572,100 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DFF
1.5
1.5
1.60 1.60 1.30 11,006,800 0 0 0
DGC
95.6
95.6
96.30 96.50 95.30 1,424,900 0 0 0
DGT
5.2
5.2
5.10 5.20 5 240,700 0 0 0
DGW
41.8
41.8
41.40 41.90 41.10 967,600 0 0 0
DHA
47.6
47.6
47.54 47.64 46.67 60,700 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 6,000 0 0 0
DHC
33.0
33.0
33.51 33.51 32.15 518,300 0 0 0
DHD
31
31
31 31 31 300 0 0 0
DHG
102.3
102.3
102.30 102.40 102.10 6,500 0 0 0
DHM
6.2
6.2
6.29 6.30 6.18 10,100 0 0 0
DHN
26
26
26 26 26 1,300 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.6
76.6
76.36 77.27 76.36 3,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.40 900 0 0 0
DIG
22.2
22.2
22.04 22.32 21.45 24,656,800 0 0 0
DIH
15.6
15.6
15.22 15.58 15.22 1,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.8
6.8
6.80 6.90 6.60 546,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
2.97 3 2.90 2,151,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
61.6
61.6
60.78 61.55 60.78 2,500 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
9.7
9.7
9.60 9.70 9.60 400 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
33.70 34 33.20 4,000 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37.8
37.8
37.80 37.80 37.80 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.2
52.2
52.10 52.70 52 5,500 0 0 0
DPG
42.8
42.8
42.40 43 41.90 1,445,900 0 0 0
DPH
63
63
63 63 63 0 0 0 0
DPM
26.4
26.4
26.70 26.70 26.05 3,508,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
37.20 37.35 37 312,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.60 11.90 11.40 2,400 0 0 0
DRC
16.7
16.7
16.70 16.80 16.60 729,200 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DRH
3.2
3.2
3.22 3.22 3.12 524,000 0 0 0
DRI
12
12
11.90 12 11.70 423,500 0 0 0
DRL
53.7
53.7
54.30 54.30 53.70 3,900 0 0 0
DS3
6.9
6.9
6.70 6.90 6.60 4,700 0 0 0
DSD
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DSE
29.3
29.3
29.50 29.65 28 1,224,700 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
44.8
44.8
44.50 44.90 44.50 25,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.20 9.20 8.90 81,700 0 0 0
DTA
5.1
5.1
5.10 5.29 4.96 19,300 0 0 0
DTD
21.1
21.1
21.10 21.30 20.70 521,100 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
2.8
2.8
2.80 2.80 2.60 42,700 0 0 0
DTK
11.9
11.9
11.90 12 11.80 9,400 0 0 0
DTL
11.5
11.5
11.20 11.50 11.10 1,300 0 0 0
DTP
90.2
90.2
88.50 90.20 88.50 300 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
14
14
14 14 14 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.27 7.36 7.18 238,200 0 0 0
DVN
21.4
21.4
21.20 21.40 21.20 58,100 0 0 0
DVP
72.9
72.9
72.70 72.90 72.51 6,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DXG
23.5
23.5
22.65 23.50 22.50 20,597,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
10.90 11.20 10.90 244,200 0 0 0
DXS
13.2
13.2
12.65 13.25 12.50 4,319,300 0 0 0
DXV
4
4
4 4 4 0 0 0 0
E12
6
6
6 6 6 9,000 0 0 0
E29
9.1
9.1
9.07 9.07 9.07 0 0 0 0
EBS
12.5
12.5
11.40 12.50 11.30 3,600 0 0 0
ECI
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ECO
22.1
22.1
24.34 24.34 22.06 64,000 0 0 0
EFI
2.6
2.6
2.40 2.60 2.40 4,100 0 0 0
EIB
27.2
27.2
26.75 27.25 26.40 10,766,300 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
EID
26.3
26.3
26.30 26.40 26.10 3,200 0 0 0
EIN
3.2
3.2
3.20 3.20 3.20 2,200 0 0 0
ELC
20.8
20.8
20.29 20.95 20.29 413,600 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.9
24.9
24.40 24.90 24.40 400 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.9
10.9
10.70 11 10.70 17,000 0 0 0
EVF
13.3
13.3
13.20 13.40 13 9,008,300 0 0 0
EVG
11.0
11.0
11.55 11.70 10.95 6,563,100 0 0 0
EVS
7.8
7.8
7.70 7.90 7.60 595,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.10 4.12 4.06 67,200 0 0 0
FCN
17
17
16.90 17.30 16.80 1,728,000 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 300 0 0 0
FIC
12.4
12.4
12.20 12.40 12.20 1,400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.6
8.6
8.50 8.82 8.48 285,700 0 0 0
FIT
4.7
4.7
4.70 4.74 4.66 790,700 0 0 0
FMC
37.7
37.7
37.65 37.85 37.30 72,100 0 0 0
FOC
64.8
64.8
64.40 64.80 64.40 6,000 0 0 0
FOX
66.5
66.5
66.20 66.50 65.90 64,600 0 0 0
FPT
102.1
102.1
102 103 101 6,460,700 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
128.2
128.2
130 130 127.60 398,900 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
37.8
37.8
37.50 37.80 37.10 2,746,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
10.51 10.70 10.22 972,400 0 0 0
GAS
62.1
62.1
63 63.10 61.60 1,258,200 0 0 0
GCB
15.9
15.9
15.90 15.90 15.90 100 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 100 0 0 0
GDA
18.4
18.4
18.70 18.80 18 222,800 0 0 0
GDT
21
21
20.90 21 20.80 5,900 0 0 0
GDW
39.3
39.3
39.30 39.30 39.30 700 0 0 0
GEG
15.7
15.7
15.50 15.70 15.45 533,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
50.9
50.9
49.72 51.59 48.44 6,795,700 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
28.28 28.38 28.19 24,000 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
19.7
19.7
19.35 19.80 19.10 416,800 0 0 0
GKM
5
5
5 5.10 4.70 530,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
68.2
68.2
66.60 68.30 66.40 3,906,800 0 0 0
GMH
8.4
8.4
8.30 8.40 8.15 8,400 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 600 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.8
2.8
2.70 2.80 2.70 46,300 0 0 0
GSM
29.5
29.5
29 29.50 29 8,000 0 0 0
GSP
11.5
11.5
11.50 11.55 11.30 36,300 0 0 0
GTA
9.3
9.3
9.50 9.50 9.30 3,300 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.2
28.2
28.40 28.59 28.00 2,423,500 0 0 0
GVT
74.8
74.8
74.80 74.80 74.80 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 1,400 0 0 0
HAF
24.5
24.5
24.80 24.80 24.50 600 0 0 0
HAG
15.4
15.4
15.40 15.55 14.95 9,681,200 0 0 0
HAH
57.2
57.2
57.80 57.90 56.50 2,470,900 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.7
9.7
9.80 9.90 9.70 3,500 0 0 0
HAP
6.3
6.3
6.34 6.34 6.25 41,400 0 0 0
HAR
5.1
5.1
5.07 5.14 4.96 673,000 0 0 0
HAS
8.9
8.9
8.85 8.85 8.85 0 0 0 0
HAT
40.3
40.3
40.50 40.50 40.31 300 0 0 0
HAV
3.9
3.9
4.30 4.30 3.80 8,300 0 0 0
HAX
13.0
13.0
13.30 13.35 12.95 1,844,800 0 0 0
HBC
8
8
7.80 8.30 7.80 4,491,800 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.88 5.88 5.39 400 0 0 0
HBS
7.5
7.5
7.30 7.50 7.30 44,400 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 4,000 0 0 0
HCC
23.1
23.1
23.07 23.07 23.07 3,200 0 0 0
HCD
8.3
8.3
8.30 8.30 8.16 43,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.9
27.9
28 28 27.20 12,051,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HD6
13.5
13.5
13.50 13.50 13.50 10,900 0 0 0
HD8
6.6
6.6
6.65 6.65 6.36 800 0 0 0
HDA
6
6
5.70 6 5.70 79,000 0 0 0
HDB
31.6
31.6
30.70 31.55 30.55 13,478,200 0 0 0
HDC
30.8
30.8
30.09 30.98 29.73 3,918,000 0 0 0
HDG
30.6
30.6
29.65 30.60 29 5,853,300 0 0 0
HDM
37.4
37.4
37.20 37.40 37.20 600 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
17
17 17 17 0 0 0 0
HEC
65
65
65 65 65 100 0 0 0
HEJ
11.5
11.5
11.50 11.80 11.50 500 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
10
10 10 10 500 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
292.3
292.3
290.57 292.60 290.57 5,200 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
8.89 8.89 8.70 89,700 0 0 0
HHS
17
17
16.80 17.10 16.20 5,119,900 0 0 0
HHV
14.8
14.8
14.80 14.90 14.40 9,248,200 0 0 0
HID
2.9
2.9
2.94 2.95 2.92 129,400 0 0 0
HII
4.7
4.7
4.70 4.73 4.66 60,800 0 0 0
HIO
8
8
7.80 8 7.50 17,500 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
29.0
29.0
28.98 28.98 28.98 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13
13
13 13 12.90 800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HLD
18.1
18.1
16.20 18.10 16.20 48,200 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
11.75 12 11.70 9,600 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
15.8
15.8
15.80 15.80 15.80 100 0 0 0
HMR
11.6
11.6
11.80 11.80 11.60 9,600 0 0 0
HMS
32.7
32.7
32.71 32.71 32.71 0 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.7
11.7
11.70 11.70 11.60 3,600 0 0 0
HNF
34
34
34 34 34 0 0 0 0
HNG
6.3
6.3
6.20 6.30 6.10 2,518,000 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.1
8.1
8.12 8.21 8.12 354,200 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 4.40 9,000 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.7
16.7
16.73 16.73 16.73 13,300 0 0 0
HPG
28.9
28.9
29.20 29.25 28.20 73,861,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 100 0 0 0
HPI
32
32
32 32 32 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
78.80 80.60 78.80 900 0 0 0
HPT
26.8
26.8
26.27 27.09 26.09 1,400 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 5,000 0 0 0
HPX
5.4
5.4
5.35 5.40 5.24 2,290,200 0 0 0
HQC
3.8
3.8
3.76 3.80 3.69 4,770,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.9
19.9
20 20.25 19.10 13,794,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
15.9
15.9
15.95 16.15 15.55 604,100 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.6
14.6
14.80 14.80 13.50 20,000 0 0 0
HSV
4.7
4.7
5 5 4.50 177,300 0 0 0
HT1
17.1
17.1
17.30 17.30 17.01 424,400 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4 3.90 8,400 0 0 0
HTG
46
46
47 47.30 45.30 152,800 0 0 0
HTI
22.4
22.4
22.40 22.40 22 167,300 0 0 0
HTL
24.0
24.0
23.95 24.04 23.95 700 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HTN
11.4
11.4
11.40 11.40 10.90 1,040,600 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
12.6
12.6
12 12.60 12 6,100 0 0 0
HU1
5.7
5.7
5.65 5.65 5.65 0 0 0 0
HU4
13.8
13.8
13.80 13.80 13.70 25,200 0 0 0
HU6
5
5
5 5 5 7,100 0 0 0
HUB
16.1
16.1
16.30 16.30 16.10 32,900 0 0 0
HUG
29.2
29.2
28.80 29.20 28.80 1,100 0 0 0
HUT
19.4
19.4
19.10 20.30 18.90 5,435,700 0 0 0
HVA
22
22
22.50 22.50 20 262,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13 13.30 13 135,600 0 0 0
HVN
31.5
31.5
30.70 31.50 30.70 877,600 0 0 0
HVT
31.3
31.3
30.80 31.30 30.80 15,900 0 0 0
HVX
3.0
3.0
2.98 2.98 2.90 8,000 0 0 0
HWS
14.6
14.6
14.50 14.60 14.40 12,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
52.0
52.0
52.05 52.05 52.05 0 0 0 0
ICF
3.3
3.3
3.50 3.50 3.20 1,700 0 0 0
ICG
13.3
13.3
13.30 13.30 13.30 3,800 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
40.3
40.3
40.19 40.58 39.80 14,500 0 0 0
ICT
14.4
14.4
14.40 14.45 14.10 93,200 0 0 0
IDC
42.4
42.4
42.40 42.90 41.90 1,563,900 0 0 0
IDI
8.2
8.2
8.13 8.25 8.04 1,321,000 0 0 0
IDJ
6.9
6.9
6.70 6.90 6.70 1,229,000 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
26.8
26.8
26.80 27 26.70 27,800 0 0 0
IFS
21.5
21.5
22 22 21.30 11,700 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
12.4
12.4
11.96 12.42 11.96 4,568,400 0 0 0
ILA
6.8
6.8
6.90 6.90 6.30 8,700 0 0 0
ILB
27
27
26.90 27 26.90 2,500 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
15.1
15.1
15.40 15.40 15.10 1,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.9
54.9
55.90 55.90 54.40 39,300 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
39.9
39.9
39.80 39.87 39.80 1,800 0 0 0
IPA
22.1
22.1
20.90 22.10 20.70 599,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.2
26.2
24.40 26.20 24.40 7,300 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
15.6
15.6
15.55 15.60 15.30 194,700 0 0 0
ITD
13.3
13.3
13.20 13.35 13.10 16,900 0 0 0
ITQ
3
3
3 3.10 3 116,300 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 2,200 0 0 0
IVS
10.9
10.9
10.70 11 10.60 660,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.9
5.9
5.51 5.93 5.51 1,126,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
38.4
38.4
39.10 39.25 37.70 13,274,300 0 0 0
KCB
10.6
10.6
10.70 10.80 10.50 34,800 0 0 0
KDC
53.7
53.7
54.30 54.30 53.70 436,700 0 0 0
KDH
34.8
34.8
35 35.15 34.60 4,220,800 0 0 0
KDM
16
16
16 16 16 2,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 8,700 0 0 0
KHD
13.5
13.5
13.46 13.46 13.46 0 0 0 0
KHG
7.1
7.1
7 7.10 6.81 8,999,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.45 12.60 12.45 98,100 0 0 0
KHS
23
23
23 23 23 500 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
14.4
14.4
13.56 14.63 13.31 1,046,800 0 0 0
KMR
3.1
3.1
3.09 3.09 3.04 22,800 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 200 0 0 0
KOS
39.2
39.2
39.10 39.30 39.10 392,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.2
19.2
19.40 19.60 18.90 2,234,500 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
76.1
76.1
76.90 77 75 22,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.10 2.20 2.10 26,500 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 0 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
42.7
42.7
41.50 42.70 41.50 5,300 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
20.7
20.7
20.70 20.70 20.70 600 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
38.5
38.5
37.50 38.50 37 324,200 0 0 0
L18
29.1
29.1
28.90 29.30 28.50 28,100 0 0 0
L40
49.9
49.9
49.92 50.02 49.92 282,000 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
19.8
19.8
19.80 19.80 19.60 500 0 0 0
LAI
16.7
16.7
16.80 16.80 16.60 58,500 0 0 0
LAS
18.4
18.4
18.50 18.60 18.30 342,300 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
27
27
27 27 27 1,500 0 0 0
LBM
37.3
37.3
36.95 37.30 36.10 12,300 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
11.3
11.3
11.21 11.31 11.03 4,157,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.7
4.7
4.75 4.78 4.65 2,915,200 0 0 0
LDP
12.3
12.3
12.80 12.80 12.30 48,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.3
4.3
4 4.30 4 6,700 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.3
4.3
4.33 4.33 4.20 72,600 0 0 0
LHC
98
98
95.30 98.40 95.30 27,100 0 0 0
LHG
31.5
31.5
31.60 31.65 31.35 128,300 0 0 0
LIC
28.7
28.7
28.80 30 28.50 11,200 0 0 0
LIG
4.9
4.9
4.90 5 4.80 574,900 0 0 0
LIX
35
35
34.50 35 34.50 2,000 0 0 0
LKW
33.3
33.3
33.30 34 33.30 10,700 0 0 0
LLM
17.1
17.1
17.42 17.42 15.66 800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.6
13.6
13.50 13.60 13.50 1,000 0 0 0
LMC
9.4
9.4
8.90 9.40 8.90 700 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
42.3
42.3
42.85 43.60 41.55 2,727,100 0 0 0
LPT
7.2
7.2
7.25 7.25 7.16 35,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22
22
21.70 22 21.60 108,900 0 0 0
LSS
9.9
9.9
9.83 9.90 9.83 173,400 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
21.5
21.5
21.30 21.50 21.30 5,600 0 0 0
MA1
33
33
30.20 33.50 30.20 1,300 0 0 0
MAC
14.4
14.4
14.37 14.37 14.37 100 0 0 0
MAS
34.9
34.9
35 35 34.80 700 0 0 0
MBB
26.7
26.7
26.70 27 26.30 32,840,700 0 0 0
MBG
3.9
3.9
4.10 4.10 3.90 445,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.5
33.5
32.76 33.57 31.59 8,137,900 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 18,100 0 0 0
MCH
129.1
129.1
129 129.50 128 331,900 0 0 0
MCM
27.6
27.6
27.57 27.62 27.52 21,500 0 0 0
MCO
7.4
7.4
7.50 7.50 7.30 4,000 0 0 0
MCP
29.3
29.3
29.40 29.40 28.80 24,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 10 9.90 4,600 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MDG
15.6
15.6
15.60 15.60 15.60 0 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 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.7
39.7
39.50 39.78 39.41 33,600 0 0 0
MGC
13.6
13.6
13.70 14.80 13 7,300 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
28.6
28.6
28.60 28.60 28.60 0 0 0 0
MHC
13.9
13.9
14.05 14.10 13.50 467,800 0 0 0
MIC
16.4
16.4
16.80 16.80 16 1,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17
17
16.90 17.05 16.90 400,200 0 0 0
MKP
31.9
31.9
29 32 29 32,800 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.2
23.2
23.20 23.30 23.10 6,700 0 0 0
MML
38
38
37.50 38.80 37.30 100,500 0 0 0
MNB
27.5
27.5
27.50 27.50 27.50 1,300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.5
16.5
15.70 16.60 15.70 122,200 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14
14
14 14.15 13.70 13,676,900 0 0 0
MSH
35.7
35.7
35.65 35.70 35.50 120,200 0 0 0
MSN
81
81
81 81.30 79.80 6,003,800 0 0 0
MSR
21.8
21.8
21.60 22.10 21.10 1,517,900 0 0 0
MST
5.8
5.8
5.60 5.80 5.50 4,158,100 0 0 0
MTA
14.9
14.9
15 15 14.50 13,900 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 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 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
17.8
17.8
17.70 17.80 17.50 9,600 0 0 0
MVC
14.4
14.4
14.10 14.40 14 126,000 0 0 0
MVN
54.7
54.7
53.60 54.70 52.10 1,100 0 0 0
MWG
76
76
74.60 76 73.70 6,933,700 0 0 0
MZG
15.0
15.0
14.49 14.97 14.30 2,131,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.5
29.5
29.27 29.55 29.09 626,600 0 0 0
NAG
13.1
13.1
13 13.10 12.80 275,600 0 0 0
NAP
11.7
11.7
14.30 14.30 11.70 2,500 0 0 0
NAS
36
36
36 36.50 36 1,600 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.4
17.4
17.60 17.60 17.35 6,000 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.2
22.2
22.40 22.40 21.80 141,800 0 0 0
NBC
9.1
9.1
9.10 9.10 8.80 40,500 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 3,000 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 900 0 0 0
NBW
41.5
41.5
41.50 41.50 41.50 0 0 0 0
NCG
10.8
10.8
10.80 10.90 10.70 7,400 0 0 0
NCS
39
39
38 39 38 17,400 0 0 0
NCT
98.4
98.4
98.37 98.55 98.37 3,500 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 0 0 0
NDC
128
128
128 128 128 700 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.2
12.2
12.20 12.30 11.90 724,500 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 700 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 4,100 0 0 0
NED
7.1
7.1
7.10 7.10 7 47,600 0 0 0
NEM
12.5
12.5
12.70 12.70 12.50 2,700 0 0 0
NET
74.3
74.3
74.17 74.35 73.98 3,100 0 0 0
NFC
59.9
59.9
57 60 57 5,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.9
19.9
19.64 19.90 19.51 755,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.15 12.30 11.90 131,700 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 10.35 500 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
18.0
18.0
18.20 18.50 17.35 25,184,400 0 0 0
NLG
38.4
38.4
38.12 38.62 37.52 2,573,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
45.2
45.2
45.20 45.20 44 7,800 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NO1
6.8
6.8
6.83 6.95 6.79 195,600 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 0 0 0 0
NRC
5.7
5.7
5.50 5.70 5.30 894,500 0 0 0
NS2
33.5
33.5
35.30 36 33 6,900 0 0 0
NSC
79
79
79 79 79 100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.60 84,500 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 0 0 0 0
NT2
20.7
20.7
20.71 20.86 20.42 1,430,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.6
160.6
161.10 161.10 158.50 28,600 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
19.4
19.4
19.25 19.55 18.90 1,490,900 0 0 0
NTP
62.8
62.8
62.30 63.30 62.20 142,300 0 0 0
NTT
9.9
9.9
10.10 10.10 9.90 1,700 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
15.3
15.3
15.10 15.40 15 537,200 0 0 0
NVL
16.3
16.3
16.20 16.45 15.85 20,833,700 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 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
6
6
6 6 6 100 0 0 0
OCB
13.2
13.2
13.15 13.25 13 4,798,100 0 0 0
OCH
6
6
6.10 6.10 6 75,500 0 0 0
ODE
45.6
45.6
45.50 45.70 45.40 23,700 0 0 0
OGC
4.6
4.6
4.61 4.68 4.51 637,500 0 0 0
OIL
11.6
11.6
11.60 11.70 11.30 1,358,000 0 0 0
ONE
5.2
5.2
5.40 5.40 5.10 6,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 4,900 0 0 0
OPC
22.9
22.9
22.90 22.90 22.90 4,200 0 0 0
ORS
15.2
15.2
14.90 15.20 14.40 8,360,400 0 0 0
PAC
25.9
25.9
25.90 26.15 25.50 301,800 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
32
32
31.10 32 30.95 695,500 0 0 0
PAP
26.2
26.2
26.20 26.20 26.20 1,000 0 0 0
PAS
4.1
4.1
4 4.10 4 162,600 0 0 0
PAT
91.2
91.2
92 92 91.20 10,100 0 0 0
PBC
6.5
6.5
6.40 6.50 6.30 66,200 0 0 0
PBP
12.1
12.1
12.08 12.08 12.08 400 0 0 0
PBT
24.3
24.3
18.10 24.30 18.10 300 0 0 0
PC1
22.5
22.5
22.57 22.70 22.26 2,737,000 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.1
20.1
20 20.10 20 2,000 0 0 0
PCF
6.2
6.2
6.30 6.30 6.20 1,200 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.2
19.2
18.80 19.40 18.80 190,800 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
18.3
18.3
18 18.30 17.60 4,600 0 0 0
PDC
6
6
6 6 6 200 0 0 0
PDN
92.5
92.5
92 92.50 92 9,200 0 0 0
PDR
23.7
23.7
23.50 23.80 22.95 21,111,600 0 0 0
PDV
13
13
13 13.10 12.90 25,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 700 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
30.4
30.4
30.60 30.60 29 1,970,000 0 0 0
PFL
3.2
3.2
3.20 3.20 3.10 121,400 0 0 0
PGB
12.7
12.7
12.67 12.82 12.52 20,900 0 0 0
PGC
13.9
13.9
13.85 13.90 13.80 33,800 0 0 0
PGD
24.5
24.5
24.50 24.55 24.30 8,600 0 0 0
PGI
20.3
20.3
20.15 20.30 20.15 300 0 0 0
PGN
5.4
5.4
5.50 5.60 5.40 60,500 0 0 0
PGS
44.4
44.4
44.40 44.40 44.40 100 0 0 0
PGT
8.8
8.8
8.80 8.80 8.10 1,400 0 0 0
PGV
20.4
20.4
20.50 20.50 20.30 7,800 0 0 0
PHC
5.7
5.7
5.70 5.82 5.68 85,900 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
34.3
34.3
34.81 34.81 34.02 109,400 0 0 0
PHR
55.4
55.4
55.80 56.30 55.10 374,000 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIA
27.3
27.3
25.85 27.26 25.85 200 0 0 0
PIC
16.6
16.6
16.70 17 16.60 1,700 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 133,900 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
27.9
27.9
27.90 27.90 27.90 100 0 0 0
PJT
9.2
9.2
9.15 9.15 8.74 2,500 0 0 0
PLA
4.1
4.1
4.20 4.20 4.10 3,100 0 0 0
PLC
26.8
26.8
26.60 26.90 26.50 269,100 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLP
5.8
5.8
6.09 6.09 5.63 167,800 0 0 0
PLX
35.5
35.5
35.55 35.70 35.15 1,657,600 0 0 0
PMB
10.7
10.7
10.60 10.70 10.60 6,100 0 0 0
PMC
104.4
104.4
109.37 109.37 99.73 1,500 0 0 0
PMG
8.2
8.2
7.62 8.15 7.62 7,400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.9
13.9
14.00 14.00 13.91 1,600 0 0 0
PMS
33
33
33 33 33 300 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 6.20 600 0 0 0
PNG
23.2
23.2
23.20 23.20 23.20 300 0 0 0
PNJ
84.3
84.3
84.21 84.41 83.13 432,300 0 0 0
PNP
23
23
23 23 23 0 0 0 0
PNT
7
7
7 7 6.90 4,900 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 15.13 14.78 1,900 0 0 0
POT
19.7
19.7
19.80 19.90 19.70 4,700 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 300 0 0 0
POW
15.2
15.2
15.35 15.55 14.95 12,456,900 0 0 0
PPC
10.3
10.3
10.34 10.39 10.29 362,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.1
26.1
26.10 26.29 26.10 21,900 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 10.35 200 0 0 0
PPY
8.8
8.8
8.90 8.90 8.80 2,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.72 14.72 14.72 1,400 0 0 0
PRE
19.9
19.9
19.80 19.90 19.80 7,300 0 0 0
PRO
6
6
5.60 6 5.60 2,200 0 0 0
PRT
10.7
10.7
10.71 10.71 10.71 0 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 19,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.4
13.4
13.40 13.40 13.10 101,500 0 0 0
PSE
11.2
11.2
11.18 11.18 11.18 9,700 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
9.3
9.3
9.10 9.40 9.10 451,500 0 0 0
PSL
11.5
11.5
11.50 11.50 11.10 3,300 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
8.5
8.5
8.80 8.80 8.40 22,100 0 0 0
PTB
51.4
51.4
52.30 52.30 51 209,600 0 0 0
PTC
7.5
7.5
7.95 7.97 7.44 140,100 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.5
25.5
25.20 25.50 25.20 200 0 0 0
PTL
3.5
3.5
3.54 3.54 3.38 114,000 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
9.5
9.5
9.10 9.60 9.10 6,700 0 0 0
PTT
10.1
10.1
10.10 10.50 10.10 400 0 0 0
PTV
4
4
3.80 4 3.80 14,600 0 0 0
PV2
2.9
2.9
2.90 2.90 2.70 82,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.60 28.80 28.30 40,600 0 0 0
PVC
11.6
11.6
11.60 11.80 11.40 1,616,900 0 0 0
PVD
21.7
21.7
22.05 22.10 21.32 4,467,400 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.8
6.8
6.80 6.80 6.60 60,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
62.2
62.2
61.72 62.20 61.72 9,000 0 0 0
PVM
17
17
16.60 17 16.60 8,300 0 0 0
PVO
6.5
6.5
6.60 6.70 6.40 20,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.6
31.6
31.50 31.87 31.40 2,548,900 0 0 0
PVT
17.8
17.8
17.90 18 17.65 3,994,400 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PWS
14
14
14 14 14 800 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
16.90 17 16.50 291,300 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
18.6
18.6
20.40 20.40 18.60 2,200 0 0 0
QCG
14.0
14.0
13.80 14.05 13.60 951,800 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
38.3
38.3
38.31 38.31 38.31 100 0 0 0
QNC
6
6
6 6 6 6,400 0 0 0
QNP
32
32
31.25 32 31.25 2,800 0 0 0
QNS
47.4
47.4
47.30 47.50 47.30 116,100 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
33.6
33.6
29.49 33.91 29.49 14,200 0 0 0
QSP
25.6
25.6
25.40 25.60 25.40 300 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 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 13.30 336,900 0 0 0
RAL
93.1
93.1
93.40 93.60 93.10 12,200 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 21 400 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
66.1
66.1
67 67 65.70 630,300 0 0 0
RIC
7.5
7.5
7.30 7.50 7.30 21,500 0 0 0
RTB
29
29
29.10 29.10 29 500 0 0 0
RYG
13.7
13.7
13.20 13.70 12.80 634,900 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
36.0
36.0
35.95 35.95 35.95 100 0 0 0
S55
58.5
58.5
58.50 58.50 58.50 100 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
9.2
9.2
9.10 9.30 9 185,000 0 0 0
SAB
46.3
46.3
46.75 46.80 46.20 858,200 0 0 0
SAC
13.3
13.3
13.50 13.50 13.20 10,300 0 0 0
SAF
52.6
52.6
52.50 52.60 52.50 8,400 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.4
8.4
8.35 8.44 8.26 871,600 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.9
37.9
37.46 38.15 37.46 25,900 0 0 0
SAV
16.1
16.1
16.05 16.05 16.05 200 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 6,200 0 0 0
SBA
29.1
29.1
29 29.10 28.90 5,900 0 0 0
SBB
16.5
16.5
16.60 16.60 16.50 23,200 0 0 0
SBD
8.2
8.2
8.10 8.20 8.10 5,600 0 0 0
SBG
12.6
12.6
12.55 12.60 12.45 139,500 0 0 0
SBH
40.1
40.1
39.56 40.14 39.56 300 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 1,700 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.8
6.8
6.60 6.80 6.30 2,307,300 0 0 0
SBT
24.3
24.3
24.25 24.30 24.10 1,313,700 0 0 0
SBV
8.6
8.6
8.15 8.59 8.12 4,500 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 1,300 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.3
63.3
63.60 63.80 62.70 32,300 0 0 0
SCI
9
9
8.70 9 8.50 24,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 3,300 0 0 0
SCL
18.8
18.8
18.59 18.76 18.59 2,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.0
9.0
8.66 8.97 8.56 5,656,400 0 0 0
SCS
59.8
59.8
60 60 59.60 232,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 300 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 8,200 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 0 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
12.3
12.3
12.90 12.90 12.30 7,100 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 0 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 0 0 0 0
SDN
27.8
27.8
27.80 27.80 27.80 300 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
29.7
29.7
30.03 30.03 29.70 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
45.9
45.9
47.40 47.50 45.52 2,100 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
26.9
26.9
26.90 26.90 26.90 0 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 500 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SFI
26.4
26.4
26 26.40 25.80 8,100 0 0 0
SFN
25
25
25 25 25 100 0 0 0
SGB
13.5
13.5
13.40 13.60 13.20 37,800 0 0 0
SGC
105.2
105.2
105.22 105.22 105.22 1,000 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 27.40 1,700 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
63.7
63.7
63.63 63.83 62.96 19,900 0 0 0
SGP
27.5
27.5
27.40 27.70 27.40 38,400 0 0 0
SGR
28.0
28.0
28.70 29.05 27.35 529,100 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.4
18.4
18 18.85 17.75 33,500 0 0 0
SHA
4.1
4.1
4.14 4.14 4.07 25,500 0 0 0
SHB
17.6
17.6
17.30 17.70 17.20 70,080,800 0 0 0
SHC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SHE
7
7
7 7.10 7 1,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14 14.25 13.90 545,500 0 0 0
SHN
5.5
5.5
5.60 5.60 5.50 28,400 0 0 0
SHP
35.4
35.4
35.35 35.40 35.35 6,600 0 0 0
SHS
26.8
26.8
25.10 26.80 24.80 27,910,600 0 0 0
SID
17
17
17 17 17 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 100 0 0 0
SJ1
13
13
13 13 13 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.3
14.3
14.27 14.36 14.22 480,900 0 0 0
SJE
20.8
20.8
21.20 21.80 20.70 37,900 0 0 0
SJG
18.9
18.9
18.09 18.95 18.00 4,000 0 0 0
SJM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SJS
72
72
73.70 73.70 69.80 48,700 0 0 0
SKG
11.0
11.0
11.10 11.10 10.85 183,600 0 0 0
SKH
25
25
24.70 25 24.70 5,500 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SKV
28.5
28.5
28.90 28.90 28.40 2,500 0 0 0
SLS
176.5
176.5
177.77 177.77 176.29 1,200 0 0 0
SMA
9.2
9.2
9.21 9.21 9.21 0 0 0 0
SMB
37.2
37.2
37.14 37.43 37.14 6,100 0 0 0
SMC
13.2
13.2
13.80 13.85 13.05 584,700 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SMT
10.7
10.7
11.90 11.90 10.50 1,500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.3
35.3
35.41 35.41 35.22 4,400 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.9
10.9
10.90 10.90 10.90 2,300 0 0 0
SPV
18.1
18.1
20.50 22 18.10 4,600 0 0 0
SQC
4.6
4.6
4.60 4.60 4.60 100 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 12,300 0 0 0
SRC
37.5
37.5
36 37.45 36 7,500 0 0 0
SRF
8.4
8.4
8.10 8.49 8 41,800 0 0 0
SSB
19.7
19.7
19.95 20.20 19.60 2,869,100 0 0 0
SSC
33.1
33.1
33.10 33.10 33.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.8
8.8
8.80 8.90 8.80 3,400 0 0 0
SSH
95.2
95.2
95.20 95.20 95.20 0 0 0 0
SSI
41.0
41.0
39.54 40.96 38.32 51,995,900 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.7
6.7
6.68 6.75 6.65 173,400 0 0 0
STB
54.2
54.2
53.90 54.30 53.10 6,237,400 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
36.1
36.1
36.05 36.05 36.05 1,700 0 0 0
STH
19.9
19.9
19.80 20.40 19.60 47,400 0 0 0
STK
17.6
17.6
17.55 17.62 17.31 45,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 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
24.9
24.9
24.04 25 24.04 43,300 0 0 0
SVD
4.1
4.1
4.07 4.25 4.07 96,700 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
52.5
52.5
51.80 52.50 51.80 600 0 0 0
SVN
3.7
3.7
3.70 3.80 3.60 177,200 0 0 0
SVT
12.0
12.0
11.98 12.02 11.80 104,700 0 0 0
SWC
30.7
30.7
30.50 30.70 29.80 20,000 0 0 0
SZB
37
37
37 37 37 1,900 0 0 0
SZC
34.3
34.3
34.45 34.70 33.95 1,909,600 0 0 0
SZE
11.0
11.0
10.91 11.00 10.91 300 0 0 0
SZG
35.1
35.1
35.10 35.10 35.10 100 0 0 0
SZL
42.5
42.5
42.50 42.50 42.50 1,100 0 0 0
TA6
6
6
6 6 6 4,800 0 0 0
TA9
13.3
13.3
13.06 13.33 12.97 100,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
38.9
38.9
38.50 39.20 38.35 351,900 0 0 0
TAN
33
33
33 33 33 600 0 0 0
TAW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.90 37.90 37.80 1,000 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 10 400 0 0 0
TCB
37.5
37.5
37.56 37.65 36.87 27,379,900 0 0 0
TCD
2.6
2.6
2.67 2.67 2.62 491,700 0 0 0
TCH
20.8
20.8
20.43 20.76 19.95 6,978,000 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
34.8
34.8
34.85 34.85 34.70 20,700 0 0 0
TCM
30.1
30.1
30 30.15 29.65 1,827,100 0 0 0
TCO
11.6
11.6
11.75 11.75 11.30 184,900 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 100 0 0 0
TCT
20.8
20.8
20.92 20.92 20.73 4,200 0 0 0
TCW
31.7
31.7
31.80 31.80 31.30 6,900 0 0 0
TDB
40.4
40.4
40.70 40.80 40.40 9,600 0 0 0
TDC
12.3
12.3
12.50 12.50 12.20 731,100 0 0 0
TDF
9
9
9 9 9 500 0 0 0
TDG
3.3
3.3
3.35 3.35 3.27 81,900 0 0 0
TDH
4.7
4.7
4.65 4.78 4.64 111,400 0 0 0
TDM
59.1
59.1
61 61 59.10 300 0 0 0
TDP
32.7
32.7
32.80 33 32.70 253,000 0 0 0
TDS
8.4
8.4
8.50 8.50 8.30 12,700 0 0 0
TDT
6.8
6.8
6.80 6.80 6.70 38,900 0 0 0
TDW
52.9
52.9
52.88 52.88 52.88 100 0 0 0
TED
60
60
50 66.70 50 1,500 0 0 0
TEG
5.9
5.9
5.87 5.95 5.79 61,100 0 0 0
TEL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
64.5
64.5
64.51 64.51 64.51 100 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
25.8
25.8
25.60 25.80 25.60 600 0 0 0
THG
52.9
52.9
52.50 52.90 52 26,200 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.5
10.5
10.50 10.50 10.40 700 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.30 8.30 8.20 6,600 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
24.3
24.3
24.10 24.30 24 3,500 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.6
9.6
9.30 9.60 9.10 1,334,600 0 0 0
TIN
51
51
50.10 51 50 6,600 0 0 0
TIP
19.4
19.4
19.55 19.55 19.20 188,600 0 0 0
TIS
5.3
5.3
5.30 5.40 5.20 21,200 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 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.4
13.4
13.37 13.37 13.37 400 0 0 0
TL4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TLD
7.7
7.7
7.67 7.70 7.63 118,800 0 0 0
TLG
53.7
53.7
53.90 53.90 53 100,900 0 0 0
TLH
6.0
6.0
5.90 6.06 5.84 384,600 0 0 0
TLI
4.8
4.8
4.80 4.80 4.80 2,000 0 0 0
TLP
6.7
6.7
6.85 6.85 6.65 1,000 0 0 0
TLT
19.5
19.5
18 19.50 18 5,000 0 0 0
TMB
62
62
62 62 61.50 2,400 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
62.9
62.9
62.50 62.90 62.50 600 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 1,400 0 0 0
TMT
11.7
11.7
11.90 11.90 11.70 3,000 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.8
8.8
8.95 8.95 8.85 5,600 0 0 0
TN1
16.7
16.7
16.45 16.70 15.15 85,700 0 0 0
TNB
11
11
10.90 11 10.90 200 0 0 0
TNC
29
29
28 29 28 700 0 0 0
TNG
19.0
19.0
18.90 19.09 18.62 479,800 0 0 0
TNH
13.7
13.7
13.74 13.87 13.70 270,100 0 0 0
TNI
3.8
3.8
3.69 3.81 3.69 517,000 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
8.02 8.40 8.02 100,400 0 0 0
TNV
11.1
11.1
13 13 11.10 3,600 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
122.5
122.5
125 125 122 20,700 0 0 0
TOT
16
16
16 16 15.80 1,500 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
18.5
18.5
18.52 18.67 18.14 21,852,800 0 0 0
TPC
11.6
11.6
11.55 11.60 11 18,800 0 0 0
TPP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
TPS
39.0
39.0
38.99 38.99 38.99 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
66.6
66.6
66.60 67.50 66.60 1,000 0 0 0
TRC
72.1
72.1
71.70 73 71.40 134,500 0 0 0
TRS
34.2
34.2
34.17 34.17 34.17 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.20 12.40 12 44,300 0 0 0
TSB
39.3
39.3
35.80 39.30 35.80 600 0 0 0
TSC
3.1
3.1
3.11 3.13 3.10 377,200 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 0 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
5.4
5.4
5.41 5.41 5.32 8,900 0 0 0
TTA
12.7
12.7
12.65 12.70 12.55 233,200 0 0 0
TTC
6.7
6.7
6.20 6.70 6.20 31,200 0 0 0
TTD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
TTE
42.6
42.6
42.60 42.60 42.60 0 0 0 0
TTF
3.1
3.1
3.05 3.08 3 1,106,300 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 248,200 0 0 0
TTL
8.3
8.3
8.90 8.90 8.30 5,400 0 0 0
TTN
16.3
16.3
16 16.60 16 54,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.3
31.3
31.19 31.28 31.19 1,300 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
24
24
24 24 23.80 23,800 0 0 0
TV2
36.5
36.5
36.25 36.60 36.20 150,800 0 0 0
TV3
18.4
18.4
16.80 18.40 16.80 13,500 0 0 0
TV4
14.3
14.3
14.46 14.46 14.27 10,500 0 0 0
TV6
9.4
9.4
9.40 9.40 9.40 300 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.1
10.1
10.30 10.30 9.76 402,200 0 0 0
TVC
11.2
11.2
11.20 11.30 10.90 678,300 0 0 0
TVD
10.4
10.4
10.50 10.50 10.30 7,000 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
8.60 8.60 8.20 460,700 0 0 0
TVS
19.3
19.3
19.21 19.72 19.08 495,000 0 0 0
TVT
15.7
15.7
15.65 15.65 15.65 0 0 0 0
TW3
20.7
20.7
20.74 20.74 20.74 0 0 0 0
TXM
4.8
4.8
4.70 5 4.70 5,200 0 0 0
TYA
17.3
17.3
17.25 17.30 17.25 11,100 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.41 7.51 7.32 10,900 0 0 0
UDL
16
16
16 16 16 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48
48
48.15 48.80 48 7,100 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 4,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VAB
12.5
12.5
12.50 12.70 12.35 681,100 0 0 0
VAF
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VAV
38.5
38.5
38.50 38.50 38.50 300 0 0 0
VBB
11.4
11.4
11.32 11.42 11.13 107,500 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
13.4
13.4
13.30 13.40 13.30 3,100 0 0 0
VC2
8.6
8.6
8.60 8.80 8.50 395,600 0 0 0
VC3
28.4
28.4
28 28.40 27.90 903,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
37.5
37.5
37.50 37.50 37.50 0 0 0 0
VC7
12
12
11.60 12 11.20 424,000 0 0 0
VC9
4
4
4.10 4.10 4 4,700 0 0 0
VCA
9.8
9.8
9.90 9.90 9.79 24,400 0 0 0
VCB
64.4
64.4
65.03 65.72 64.03 6,192,300 0 0 0
VCC
10
10
10 10 10 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
271.4
271.4
268.66 272.59 268.66 500 0 0 0
VCG
25.5
25.5
25.40 25.50 25.05 7,570,500 0 0 0
VCI
44.9
44.9
43.50 44.90 43.05 10,043,800 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
25.4
25.4
25.42 26.10 25.22 58,300 0 0 0
VCR
42.8
42.8
42.80 42.80 42.80 0 0 0 0
VCS
49
49
49 49.20 48.80 115,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44
44
44 44 44 0 0 0 0
VCX
10
10
10 10 10 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.8
10.8
10.80 10.80 8.40 600 0 0 0
VDL
10.4
10.4
10.40 10.40 10.40 200 0 0 0
VDN
18
18
18 18 18 200 0 0 0
VDP
46.8
46.8
47.95 48 46.20 32,300 0 0 0
VDS
22.9
22.9
23 23.10 21.90 4,795,900 0 0 0
VDT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 9,500 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
4.5
4.5
5.20 5.20 4.50 11,400 0 0 0
VEA
34.9
34.9
34.99 35.08 34.72 478,600 0 0 0
VEC
11.9
11.9
11.60 12 11.60 8,600 0 0 0
VEF
131.3
131.3
134.59 134.59 128.76 9,500 0 0 0
VES
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VET
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59.1
59.1
58.90 59.30 58.70 9,400 0 0 0
VFR
10.8
10.8
10.84 10.84 10.84 0 0 0 0
VGC
55.2
55.2
54.31 56.41 53.74 1,426,300 0 0 0
VGG
45.5
45.5
46.80 46.80 45.50 500 0 0 0
VGI
72
72
72.90 73 71.20 454,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.3
28.3
28.60 28.60 28.20 9,900 0 0 0
VGR
56.0
56.0
55.97 55.97 55.49 6,900 0 0 0
VGS
30.5
30.5
30.70 30.70 29.50 1,458,300 0 0 0
VGT
12.2
12.2
12.30 12.40 12 2,542,900 0 0 0
VGV
33.5
33.5
33.53 33.53 33.53 0 0 0 0
VHC
56.3
56.3
56.44 56.44 55.18 1,172,800 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
VHE
4.8
4.8
4.80 4.90 4.60 139,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.50 2.30 693,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VHM
101.4
101.4
100 101.40 98.80 2,851,500 0 0 0
VIB
21.1
21.1
20.95 21.15 20.60 10,440,300 0 0 0
VIC
129.2
129.2
125 129.60 124.10 2,659,700 0 0 0
VID
5.2
5.2
5.16 5.16 5.12 8,600 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
15.9
15.9
16.60 16.60 15.90 19,500 0 0 0
VIG
7.3
7.3
7.30 7.30 7.10 350,800 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 500 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 16.10 600 0 0 0
VIP
13.5
13.5
13.35 13.50 13.25 112,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIW
11
11
10.50 11 10.50 21,000 0 0 0
VIX
35.5
35.5
32.60 35.50 31.55 38,455,200 0 0 0
VJC
145
145
142 146.60 141.90 2,383,000 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VLB
45.2
45.2
45 45.20 45 14,900 0 0 0
VLC
15.1
15.1
15.20 15.20 15 158,200 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
8.52 8.71 8.52 20,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.09 6.18 6 13,900 0 0 0
VMD
16.7
16.7
16.70 16.70 16.65 400 0 0 0
VMG
4
4
3.80 4 3.60 8,000 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.5
18.5
21 21 18.40 2,800 0 0 0
VNB
16.8
16.8
16.60 16.90 16.60 6,400 0 0 0
VNC
29.5
29.5
29.54 29.54 29.44 11,300 0 0 0
VND
24.5
24.5
24.50 24.50 23.65 28,517,100 0 0 0
VNE
6.5
6.5
6 6.48 5.98 1,063,200 0 0 0
VNF
15
15
15 15.10 15 1,400 0 0 0
VNG
7.5
7.5
7.49 7.50 7.49 1,700 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9.1
9.1
9.20 9.20 9 4,000 0 0 0
VNL
20.8
20.8
20.79 20.94 20.79 13,400 0 0 0
VNM
57.9
57.9
58.22 58.60 57.74 3,516,800 0 0 0
VNP
12.5
12.5
12.50 12.50 12.20 1,200 0 0 0
VNR
20.4
20.4
20.50 20.60 20.40 14,600 0 0 0
VNS
9.7
9.7
9.69 9.69 9.63 1,100 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
6
6
5.80 6 5.80 2,100 0 0 0
VNZ
390
390
373 390 371 900 0 0 0
VOC
13.9
13.9
13.80 14 13.80 2,000 0 0 0
VOS
14.1
14.1
13.96 14.24 13.87 987,300 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
32.4
32.4
31.50 32.55 31.35 39,698,200 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 25.55 25.50 8,100 0 0 0
VPG
8.7
8.7
8.80 8.88 8.61 412,900 0 0 0
VPH
5.6
5.6
5.35 5.58 5.35 148,600 0 0 0
VPI
57.5
57.5
58 58 56.10 2,755,500 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
11.7
11.7
12.40 12.40 11.55 51,600 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
14.8
14.8
14.80 15.05 14.25 12,100 0 0 0
VRE
30.3
30.3
30.30 30.55 30.10 2,922,000 0 0 0
VRG
18.8
18.8
19.30 19.30 18.70 11,400 0 0 0
VSA
22.1
22.1
21.81 22.28 21.81 9,800 0 0 0
VSC
29
29
28 29 27.70 8,364,400 0 0 0
VSE
8.7
8.7
8.70 8.80 8.60 3,200 0 0 0
VSF
25.2
25.2
25.40 25.40 25 15,400 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
45.8
45.8
45.77 45.77 45.48 1,200 0 0 0
VSI
21
21
21 21 21 0 0 0 0
VSM
14.6
14.6
14.60 14.60 14.60 800 0 0 0
VSN
16
16
16 16 16 900 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 0 0 0 0
VTB
9.6
9.6
9.50 9.58 9.40 3,800 0 0 0
VTC
9
9
9.30 9.30 9 600 0 0 0
VTD
9.2
9.2
8.80 10.20 8.70 2,586,500 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
8.6
8.6
8.90 8.90 8.10 5,000 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
3.90 4 3.90 2,100 0 0 0
VTK
52.8
52.8
53.60 53.60 52.50 3,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.90 11.60 287,400 0 0 0
VTP
98.3
98.3
98.19 99.28 98.09 240,900 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
17
17
17 17.10 16.90 40,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.1
12.1
12 12.10 11.50 20,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.9
18.9
18.90 19.10 18.80 1,711,600 0 0 0
VUA
20.9
20.9
20.90 20.90 20.90 100 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
36.4
36.4
36 37.10 35.10 42,700 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
290
290
290 290 290 100 0 0 0
WSB
62.3
62.3
62.29 62.29 62.29 0 0 0 0
WSS
8
8
7.90 8 7.50 77,600 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 0 0 0 0
X20
12.3
12.3
12.27 12.27 12.27 200 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
10.3
10.3
10.60 10.60 9.90 649,800 0 0 0
XMD
5
5
5.10 5.10 5 4,900 0 0 0
XMP
15.1
15.1
14.81 15.09 14.71 12,100 0 0 0
XPH
15.1
15.1
14.10 15.20 14 6,000 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
14.3
14.3
14.30 14.30 13.95 12,700 0 0 0
YEG
13.8
13.8
13.80 14 13.60 1,840,000 0 0 0
YTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
^HASTC
274.8
274.8
271.73 274.82 270.95 93,528,269 0 0 0
^UPCOM
110.4
110.4
109.92 110.39 109.50 0 0 0 0
^VN30
1,825.2
1,825.2
1,814.42 1,825.46 1,795.82 428,767,948 0 0 0
^VNINDEX
1,637.3
1,637.3
1,629.58 1,637.39 1,613.01 1,011,989,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |