DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/09/2025

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 10/09/2025

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
8.1
8.1
8.08 8.12 8 1,059,400 0 0 0
AAH
4.2
4.2
4.20 4.20 4 826,900 0 0 0
AAM
7.3
7.3
7.25 7.29 7.20 3,100 0 0 0
AAS
14.9
14.9
15.60 16.30 14.30 2,643,200 0 0 0
AAT
3.7
3.7
3.60 3.69 3.60 81,200 0 0 0
AAV
5.8
5.8
5.80 5.80 5.70 223,200 0 0 0
ABB
12.3
12.3
12.40 12.40 12.10 1,654,600 0 0 0
ABC
10.1
10.1
10.30 10.30 10.10 11,200 0 0 0
ABI
24.3
24.3
24.92 25.33 24.25 196,900 0 0 0
ABR
13.6
13.6
13.86 13.86 13.01 800 0 0 0
ABS
3.8
3.8
3.75 3.79 3.71 74,900 0 0 0
ABT
65.4
65.4
65.50 67 65.10 10,300 0 0 0
ABW
11.8
11.8
11.80 12.10 11.60 185,400 0 0 0
ACB
26.6
26.6
26.70 26.85 26.45 14,091,100 0 0 0
ACC
13.9
13.9
13.85 13.90 13.80 1,800 0 0 0
ACE
40.5
40.5
39.60 40.50 39.60 1,800 0 0 0
ACL
12.5
12.5
12.50 12.50 12.15 41,800 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
58.9
58.9
59.40 59.80 58.60 373,500 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 9.50 0 0 0 0
ADS
8.7
8.7
8.75 8.80 8.55 126,800 0 0 0
AFX
9.9
9.9
10 10 9.80 12,000 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
19.8
19.8
19.95 19.95 19.30 529,200 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.5
39.5
39.04 39.51 39.04 3,000 0 0 0
AGR
18.2
18.2
18.65 18.70 18.15 1,296,900 0 0 0
AGX
174.9
174.9
174.90 174.90 174.90 100 0 0 0
AIC
10.7
10.7
10.70 10.80 10.70 900 0 0 0
AIG
44
44
44.30 44.50 44 23,500 0 0 0
ALT
11.5
11.5
11.55 11.55 11.55 200 0 0 0
ALV
9.4
9.4
9.50 9.60 9.30 32,300 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 1,700 0 0 0
AMS
7.9
7.9
8 8 7.80 27,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.5
26.5
27.80 27.80 26.50 2,100 0 0 0
ANV
27.2
27.2
27.75 27.80 27.16 2,099,400 0 0 0
APF
40.4
40.4
41 41 40.40 3,600 0 0 0
APG
11.7
11.7
11.80 11.80 11.45 728,900 0 0 0
APH
6.8
6.8
6.75 6.80 6.65 457,600 0 0 0
API
8.6
8.6
8.80 8.90 8.50 237,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.70 5.70 5.60 4,800 0 0 0
APS
10.3
10.3
10.50 10.70 10.20 858,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.75 16.75 16.75 2,300 0 0 0
ASM
7.4
7.4
7.53 7.53 7.38 675,000 0 0 0
ASP
4.9
4.9
5 5.08 4.85 49,500 0 0 0
AST
66.7
66.7
65.79 66.76 65.79 8,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
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
53.9
53.9
53.50 53.90 53.30 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.8
15.8
15.50 16.10 15.10 533,800 0 0 0
BAB
14.4
14.4
14.70 15 14.40 28,400 0 0 0
BAF
34.5
34.5
34.05 34.60 33.80 3,876,200 0 0 0
BAL
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BAX
36
36
36 36 36 100 0 0 0
BBC
85.7
85.7
85.41 85.70 85.41 6,900 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 0 0 0 0
BBT
15
15
16.10 16.10 14.60 11,800 0 0 0
BCA
10.2
10.2
10.30 10.30 10.10 3,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
9
9
8.50 9 8.40 348,200 0 0 0
BCE
11.0
11.0
11.09 11.09 10.94 21,400 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
3.6
3.6
3.63 3.66 3.56 3,560,500 0 0 0
BCM
67.5
67.5
67.90 67.90 66.60 152,500 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
38.7
38.7
38.70 38.90 38.70 300 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 26,900 0 0 0
BDW
27
27
27 27 27 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
42.8
42.8
43 43 41 125,200 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
34.4
34.4
33.95 34.40 33.95 9,600 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 8,900 0 0 0
BIC
28.6
28.6
28.25 28.60 26.85 382,500 0 0 0
BID
40.3
40.3
40.25 40.90 40.10 5,472,700 0 0 0
BIG
5.2
5.2
5.20 5.30 5.20 64,100 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BKC
27
27
26.70 27.20 26.60 16,200 0 0 0
BKG
3
3
2.97 3 2.97 33,300 0 0 0
BLI
9.4
9.4
9 9.40 9 25,300 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 0 0 0 0
BMC
17.4
17.4
17.50 17.60 17.20 37,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.5
8.5
9.20 9.20 8.50 2,200 0 0 0
BMG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMI
19.0
19.0
19.16 19.38 18.94 399,500 0 0 0
BMJ
10.9
10.9
9.30 10.90 9.20 300 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
142.9
142.9
144.10 145.93 142.85 97,200 0 0 0
BMS
13.9
13.9
14 14.10 13.70 265,200 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7 245,500 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
12.80 12.80 12.80 800 0 0 0
BQB
4.6
4.6
4.70 5 4.40 1,600 0 0 0
BRC
12.8
12.8
12.80 12.90 12.80 1,800 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 200 0 0 0
BRS
26.7
26.7
26.70 26.70 26.70 800 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 1,000 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
50.5
50.5
50.50 50.50 48.40 1,572,100 0 0 0
BSL
10.4
10.4
11.70 11.70 10.40 200 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.8
20.8
20.27 21.12 19.92 14,417,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 33,000 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
38.3
38.3
38.24 38.74 38.24 11,700 0 0 0
BTN
3
3
2.90 3.10 2.90 2,100 0 0 0
BTP
10.8
10.8
10.88 10.88 10.78 11,200 0 0 0
BTS
5.5
5.5
5.40 5.60 5.40 41,200 0 0 0
BTT
42.4
42.4
42.40 42.40 42.40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
60
60
60 60 60 100 0 0 0
BVB
15.2
15.2
15.30 15.40 14.90 2,545,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
56.2
56.2
55.73 57.10 55.73 213,400 0 0 0
BVL
17.8
17.8
18.10 18.40 17.80 10,900 0 0 0
BVN
13.9
13.9
14.20 14.30 13.90 1,300 0 0 0
BVS
38.0
38.0
38.47 38.57 37.50 229,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
46.7
46.7
47.20 47.20 46.65 106,200 0 0 0
BWS
33.1
33.1
33.32 33.32 33.13 31,400 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
16.1
16.1
16.10 16.10 16.10 600 0 0 0
C32
18.7
18.7
18 18.90 18 49,800 0 0 0
C47
11.6
11.6
11 11.60 10.95 483,100 0 0 0
C4G
9.4
9.4
9.30 9.60 9.30 1,865,500 0 0 0
C69
12.3
12.3
11.60 12.30 11.60 1,057,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CAN
33.6
33.6
33.90 33.90 33.60 7,900 0 0 0
CAP
38.2
38.2
38.30 38.30 38 5,100 0 0 0
CAT
17.5
17.5
17.40 17.50 17.20 11,400 0 0 0
CBI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CBS
29.4
29.4
29.88 29.88 29.43 1,000 0 0 0
CC1
36
36
32.10 36 32.10 22,500 0 0 0
CCA
15.0
15.0
13.20 14.95 13.20 200 0 0 0
CCC
15.5
15.5
15 16.90 14.85 252,000 0 0 0
CCI
27
27
27 27 27 100 0 0 0
CCL
7.1
7.1
7.12 7.12 6.99 162,200 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
17.5
17.5
17.50 17.50 17.50 300 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 100 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
24.17 24.33 23.33 884,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CDN
31.3
31.3
31.40 31.60 31.20 2,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
10 10 10 600 0 0 0
CDR
7.2
7.2
7.06 7.34 7.06 9,900 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.7
23.7
24.10 24.40 23.60 12,375,800 0 0 0
CET
5.2
5.2
5.10 5.30 5.10 32,100 0 0 0
CFM
8.9
8.9
8.39 8.88 8.29 5,200 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CHC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CHP
32.6
32.6
32.60 32.60 32.40 34,900 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
5.6
5.6
5.70 5.70 5.60 400 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 3,300 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
8.9
8.9
8.69 9.07 8.69 58,400 0 0 0
CII
22.2
22.2
22.02 23.05 21.44 26,325,700 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 5,200 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
58.1
58.1
58.66 59.00 57.80 20,400 0 0 0
CKD
22.9
22.9
22.75 22.93 22.75 600 0 0 0
CKG
13.7
13.7
13.70 13.70 13.50 119,700 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
51.8
51.8
50 51.80 50 2,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.80 21.90 21.70 4,600 0 0 0
CLL
33.3
33.3
33.33 33.52 33.24 65,000 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 0 0 0 0
CLX
16.3
16.3
16.30 16.30 16.30 35,800 0 0 0
CMC
9.3
9.3
9.10 9.30 9.10 1,000 0 0 0
CMD
22.9
22.9
23 23 22.90 400 0 0 0
CMF
322.5
322.5
322.50 322.50 322.50 0 0 0 0
CMG
39.9
39.9
40 40.30 39.70 255,000 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
16.1
16.1
16.40 16.40 16.10 400 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 8.50 8.30 38,600 0 0 0
CMT
14
14
14 14 14 4,100 0 0 0
CMV
8
8
8 8 8 400 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.19 7.19 7.07 125,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.75 33.75 33.16 400 0 0 0
CNG
27.7
27.7
27.66 27.66 27.61 80,800 0 0 0
CNN
65
65
65 65 65 300 0 0 0
CNT
9.5
9.5
9.70 9.70 9.40 11,900 0 0 0
COM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CPA
6.6
6.6
6.50 6.60 6.50 1,400 0 0 0
CPC
17.4
17.4
17.30 17.40 17.10 3,000 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
31
31.20 31.20 31 10,400 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
CRC
10.7
10.7
11.05 11.10 10.70 1,920,200 0 0 0
CRE
10.1
10.1
10.20 10.40 9.90 729,900 0 0 0
CSC
20.8
20.8
21.40 21.70 20.80 45,800 0 0 0
CSI
30
30
30 30 29.20 13,900 0 0 0
CSM
15.1
15.1
15.05 15.20 14.80 800,900 0 0 0
CSV
32.8
32.8
33 33.30 32.75 379,800 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
17.7
17.7
17.73 17.73 17.73 100 0 0 0
CTD
75.6
75.6
75.10 76.30 74.70 340,900 0 0 0
CTF
20.1
20.1
19.95 20.10 19.76 352,800 0 0 0
CTG
50.1
50.1
49.20 50.99 49.20 11,991,700 0 0 0
CTI
25.3
25.3
25.10 25.65 25.10 822,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.7
16.7
16.50 16.90 16 64,200 0 0 0
CTR
85.7
85.7
85.98 86.37 84.91 148,500 0 0 0
CTS
39.4
39.4
39.55 39.75 38.75 1,217,500 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
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.6
10.6
10.60 10.60 10.60 200 0 0 0
D2D
37.6
37.6
36.55 37.85 36.50 204,500 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 0 0 0 0
DAH
3.9
3.9
3.88 3.93 3.85 333,600 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAT
9.1
9.1
9.09 9.09 8.50 51,400 0 0 0
DBC
29.4
29.4
28.65 29.50 28 15,924,600 0 0 0
DBD
53.5
53.5
53.30 53.80 53 52,200 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.9
11.9
12.20 12.20 11.80 277,200 0 0 0
DCF
35
35
35 35 35 2,000 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
24.80 25.05 24.10 535,500 0 0 0
DCM
37.9
37.9
37.85 38.30 37.60 2,539,200 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
10.1
10.1
10.20 10.20 10.10 7,600 0 0 0
DDG
2.7
2.7
2.60 2.80 2.60 545,900 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 35,100 0 0 0
DDV
29.9
29.9
29.70 30.20 29.60 523,900 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 8,900 0 0 0
DFF
1.4
1.4
1.40 1.50 1.30 1,516,500 0 0 0
DGC
95.9
95.9
96 96.40 95.60 783,800 0 0 0
DGT
5.1
5.1
5.20 5.20 5 135,100 0 0 0
DGW
42.6
42.6
42.05 42.75 41.85 1,702,100 0 0 0
DHA
48.6
48.6
47.64 49.19 47.64 102,200 0 0 0
DHB
8.8
8.8
8.90 8.90 8.80 400 0 0 0
DHC
32.3
32.3
32.98 32.98 32.11 271,900 0 0 0
DHD
31
31
31 31 31 0 0 0 0
DHG
101.8
101.8
102.30 102.40 101.50 10,300 0 0 0
DHM
6.3
6.3
6.20 6.30 6.16 2,700 0 0 0
DHN
26
26
26 26 26 1,300 0 0 0
DHP
12
12
11.60 12 11.60 4,000 0 0 0
DHT
76.6
76.6
76.91 78 76.64 2,000 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 1,300 0 0 0
DIG
21.6
21.6
22.36 22.36 21.45 23,607,800 0 0 0
DIH
15.9
15.9
15.49 15.95 15.49 11,800 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
6.7
6.7
6.80 6.90 6.60 488,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
3 3 2.89 1,988,700 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
62.9
62.9
61.46 63.00 61.46 12,000 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 53.00 100 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 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
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.1
34.1
34 34.10 34 3,900 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.3
52.3
52.30 52.40 52.30 19,200 0 0 0
DPG
43.0
43.0
43 43.30 42.70 1,006,800 0 0 0
DPH
63
63
63 63 63 0 0 0 0
DPM
26.4
26.4
26.50 26.65 26.15 2,106,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.4
37.4
37.40 37.60 37.20 162,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
12 12 11.45 3,500 0 0 0
DRC
16.7
16.7
16.75 16.80 16.60 400,300 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 300 0 0 0
DRH
3.0
3.0
3.18 3.20 2.96 2,823,200 0 0 0
DRI
11.9
11.9
12 12 11.80 195,500 0 0 0
DRL
54
54
56.20 56.20 54 8,100 0 0 0
DS3
6.8
6.8
6.30 6.90 6.30 300 0 0 0
DSD
9.4
9.4
9.36 9.36 9.36 0 0 0 0
DSE
28.3
28.3
29.50 29.50 28.15 1,069,600 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
44.8
44.8
44.80 45 44.80 3,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.20 9 62,100 0 0 0
DTA
5.0
5.0
5 5.04 4.85 15,900 0 0 0
DTD
20.7
20.7
21.40 21.50 20.70 367,500 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 2.80 2.70 54,700 0 0 0
DTK
12
12
12.40 12.40 11.50 6,100 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 500 0 0 0
DTP
91.1
91.1
90 91.10 90 200 0 0 0
DTT
21.1
21.1
21.10 21.10 21.10 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.27 7.36 7.18 171,000 0 0 0
DVN
21.4
21.4
21.50 21.50 21.20 20,100 0 0 0
DVP
72.9
72.9
72.90 73.00 72.60 35,600 0 0 0
DVW
24.5
24.5
24.50 24.50 24.50 100 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DXG
23.2
23.2
23.50 23.60 22.75 15,506,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.20 11.20 11 153,600 0 0 0
DXS
13.2
13.2
13.30 13.30 12.70 2,855,700 0 0 0
DXV
4.0
4.0
3.95 3.95 3.95 1,000 0 0 0
E12
5.1
5.1
5.70 5.70 5.10 29,700 0 0 0
E29
8.3
8.3
8.41 8.41 8.31 1,000 0 0 0
EBS
12.4
12.4
12.40 12.40 11.50 1,200 0 0 0
ECI
10.5
10.5
10.40 11.20 10.40 1,700 0 0 0
ECO
22.1
22.1
22.44 22.82 21.45 63,100 0 0 0
EFI
2.6
2.6
2.60 2.70 2.40 2,000 0 0 0
EIB
26.9
26.9
27.45 27.65 26.85 7,021,400 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 400 0 0 0
EID
26.2
26.2
26.30 26.30 26 6,400 0 0 0
EIN
3.5
3.5
3.60 3.60 3.40 5,000 0 0 0
ELC
20.8
20.8
20.90 20.90 20.57 130,200 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
24.7
24.7
24.70 24.70 24.70 0 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
10.8
10.8
11.05 11.05 10.75 15,300 0 0 0
EVF
13.2
13.2
13.50 13.50 13.05 6,290,700 0 0 0
EVG
10.6
10.6
11 11 10.25 4,293,900 0 0 0
EVS
7.8
7.8
8 8.10 7.80 723,000 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 4.11 4.01 59,300 0 0 0
FCN
17
17
17.25 17.25 16.90 1,099,700 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 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 0 0 0 0
FIC
12.7
12.7
12.70 12.70 12.70 500 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.6
8.6
8.70 8.70 8.48 264,500 0 0 0
FIT
4.7
4.7
4.74 4.74 4.66 574,200 0 0 0
FMC
37.8
37.8
37.70 37.80 37.20 34,900 0 0 0
FOC
64.6
64.6
64.80 64.80 64.50 1,400 0 0 0
FOX
66.4
66.4
66.90 66.90 66.10 22,900 0 0 0
FPT
101.2
101.2
102.10 102.90 101.10 5,498,500 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
128.5
128.5
128 129 126.90 570,200 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.6
48.6
48.30 48.60 48.30 800 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
37.7
37.7
38.25 38.25 37.15 1,905,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.41 10.60 10.22 431,400 0 0 0
GAS
61.9
61.9
62.10 62.50 61.70 756,900 0 0 0
GCB
15.5
15.5
15.50 15.50 15.50 100 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 100 0 0 0
GDA
18.3
18.3
18.40 18.50 18.10 103,800 0 0 0
GDT
21
21
21.05 21.05 20.90 8,700 0 0 0
GDW
39.3
39.3
39.30 39.30 39.30 100 0 0 0
GEG
15.7
15.7
15.75 15.75 15.60 287,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.5
52.5
52 52.70 51.40 4,427,900 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
28.10 28.28 27.16 11,500 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
20
20
19.85 20.10 19.60 371,300 0 0 0
GKM
5
5
4.90 5.20 4.70 368,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.8
18.8
19 19 18.80 1,000 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
68.7
68.7
68.70 70.40 67.30 5,264,800 0 0 0
GMH
8.5
8.5
8.18 8.49 8.18 1,300 0 0 0
GMX
17.5
17.5
16.50 17.50 16.50 20,400 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 21,200 0 0 0
GSM
29.1
29.1
29.40 29.40 29 3,000 0 0 0
GSP
11.5
11.5
11.60 11.60 11.35 71,200 0 0 0
GTA
9.5
9.5
9.30 9.50 9.30 900 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
12
12
12 12 12 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
28.49 28.49 27.85 2,812,000 0 0 0
GVT
80
80
80 80 80 100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.7
12.7
12.80 12.80 12.70 200 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HAG
15.2
15.2
15.40 15.45 15.15 6,003,700 0 0 0
HAH
57.8
57.8
57.20 58.50 56.60 2,820,100 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HAP
6.3
6.3
6.27 6.40 6.24 72,500 0 0 0
HAR
4.9
4.9
5.13 5.13 4.87 1,055,100 0 0 0
HAS
8.9
8.9
8.85 8.85 8.85 0 0 0 0
HAT
40.3
40.3
40.31 40.31 40.31 0 0 0 0
HAV
4.1
4.1
3.90 4.10 3.90 8,900 0 0 0
HAX
13.1
13.1
13.10 13.10 12.95 577,700 0 0 0
HBC
7.9
7.9
8.10 8.20 7.80 1,378,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.3
5.3
4.90 5.29 4.80 1,500 0 0 0
HBS
7.6
7.6
7.70 7.80 7.40 37,900 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 0 0 0 0
HCC
23.2
23.2
23.25 23.25 23.16 5,800 0 0 0
HCD
8.3
8.3
8.26 8.27 8.20 43,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.6
27.6
28.20 28.25 27.30 9,401,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.1
16.1
16.50 16.50 16 4,000 0 0 0
HD6
13.8
13.8
13.50 13.80 13.50 8,100 0 0 0
HD8
6.9
6.9
6.85 6.94 6.85 800 0 0 0
HDA
5.9
5.9
6.20 6.30 5.90 36,300 0 0 0
HDB
31.6
31.6
31.60 31.65 30.95 11,920,800 0 0 0
HDC
30.5
30.5
31.07 31.07 30.27 2,175,700 0 0 0
HDG
29.9
29.9
30.75 30.80 29.80 3,576,200 0 0 0
HDM
37.6
37.6
37.30 37.60 37.30 1,300 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
63
63
63 63 63 900 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
16
16
16 16 16 300 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
10
10
10 10 10 0 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HFC
9.1
9.1
9.10 9.10 9.10 2,000 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
290.7
290.7
295.12 296.37 290.67 9,500 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
8.9
8.9
8.90 8.94 8.75 28,500 0 0 0
HHS
16.9
16.9
17 17 16.40 3,610,400 0 0 0
HHV
14.6
14.6
14.80 14.95 14.60 5,603,400 0 0 0
HID
2.9
2.9
2.93 2.94 2.90 34,900 0 0 0
HII
4.7
4.7
4.70 4.77 4.67 29,400 0 0 0
HIO
7.6
7.6
7.70 7.70 7.60 8,700 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13
13
13 13 13 0 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
11.2
11.2
11.20 11.20 11.20 1,500 0 0 0
HLD
18.1
18.1
18 18.10 17.90 45,900 0 0 0
HLO
17
17
17 17 17 200 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
12
12
12 12 12 0 0 0 0
HMD
25
25
25 25 25 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HMR
11.8
11.8
11.70 12.10 11.70 9,600 0 0 0
HMS
32.7
32.7
32.71 32.71 32.71 5,000 0 0 0
HNB
12.8
12.8
12 12.80 12 47,700 0 0 0
HND
11.6
11.6
11.70 11.70 11.50 22,800 0 0 0
HNF
29
29
29 29 29 100 0 0 0
HNG
6.3
6.3
6.20 6.40 6.20 1,698,400 0 0 0
HNI
25
25
25 25 25 8,300 0 0 0
HNM
8.3
8.3
8.21 8.40 8.21 393,200 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
4.7
4.7
4.60 4.70 4.50 31,700 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.8
16.8
16.82 16.82 16.82 500 0 0 0
HPG
28.9
28.9
28.85 29.20 28.40 52,455,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 500 0 0 0
HPI
32
32
32 32 32 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.5
80.5
80.50 80.50 80.50 100 0 0 0
HPT
26.5
26.5
27.09 27.09 26.36 900 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 300 0 0 0
HPX
5.3
5.3
5.38 5.40 5.27 1,775,800 0 0 0
HQC
3.7
3.7
3.82 3.82 3.69 3,801,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.1
30.1
33 33 30.10 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.5
19.5
19.95 20.05 19.25 6,878,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
15.9
15.9
15.90 15.90 15.25 577,000 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.4
14.4
14 14.50 14 1,600 0 0 0
HSV
4.5
4.5
4.70 4.80 4.40 94,600 0 0 0
HT1
18.3
18.3
17.30 18.30 17.25 2,522,200 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
HTG
45.5
45.5
46 46 45.50 22,500 0 0 0
HTI
22.4
22.4
22.35 22.45 22.30 48,300 0 0 0
HTL
24.0
24.0
24.08 24.08 24.04 700 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HTN
11.3
11.3
11.50 11.50 11.10 584,300 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
12.8
12.8
11.95 12.85 11.95 13,200 0 0 0
HU1
5.9
5.9
5.56 5.86 5.55 700 0 0 0
HU4
13.8
13.8
13.80 13.80 13.80 5,500 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.4
16.4
16.20 16.45 16.05 15,800 0 0 0
HUG
29
29
31.20 31.20 29 700 0 0 0
HUT
19
19
19.50 19.70 18.80 3,290,500 0 0 0
HVA
23
23
22 23.90 21.50 175,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.1
13.1
13.25 13.35 13.05 117,600 0 0 0
HVN
32
32
32 32.40 31.50 1,741,700 0 0 0
HVT
31.4
31.4
31.30 31.60 31.30 8,700 0 0 0
HVX
2.9
2.9
2.95 2.95 2.89 1,400 0 0 0
HWS
14.4
14.4
14.60 14.60 14.20 21,100 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
3.5
3.5
3.50 3.50 3.40 300 0 0 0
ICG
13.5
13.5
13.80 13.80 13.40 300 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
40.2
40.2
41.07 41.07 39.90 4,300 0 0 0
ICT
15
15
14.40 15 14.10 155,300 0 0 0
IDC
43
43
42.70 43 42 1,275,500 0 0 0
IDI
8.2
8.2
8.20 8.20 8.05 858,100 0 0 0
IDJ
6.8
6.8
6.90 7 6.70 803,100 0 0 0
IDP
178.9
178.9
178.90 178.90 178.90 0 0 0 0
IDV
26.6
26.6
26.80 27 26.60 18,300 0 0 0
IFS
21
21
21.40 21.40 21 6,800 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
IJC
12.3
12.3
12.50 12.50 12.21 2,808,000 0 0 0
ILA
7.2
7.2
6.50 7.30 6.50 16,500 0 0 0
ILB
26.6
26.6
27 27 26.55 6,500 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ILS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.5
54.5
55 55.50 54.40 74,600 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
41.3
41.3
40.33 41.27 40.33 10,600 0 0 0
IPA
21.8
21.8
22.20 22.50 21.10 353,400 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
28.50 28.50 26.20 4,100 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
15.7
15.7
15.65 15.80 15.55 109,400 0 0 0
ITD
13.6
13.6
13.20 13.55 13.20 32,100 0 0 0
ITQ
3
3
3 3.10 2.90 192,200 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 4,500 0 0 0
IVS
10.9
10.9
10.70 11.20 10.50 213,300 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
6.2
6.2
5.88 6.21 5.76 806,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
37.8
37.8
39 39 37.60 7,761,300 0 0 0
KCB
10.4
10.4
10.60 10.70 10.30 19,800 0 0 0
KDC
54.1
54.1
54.20 54.20 53.50 370,000 0 0 0
KDH
34.7
34.7
34.90 35.05 34.50 3,199,300 0 0 0
KDM
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 7,100 0 0 0
KHD
13.5
13.5
13.46 13.46 13.46 0 0 0 0
KHG
7.2
7.2
7.10 7.15 6.98 8,248,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.70 12.50 48,500 0 0 0
KHS
22.7
22.7
22.70 22.70 22.40 1,900 0 0 0
KHW
32
32
32 32 32 300 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
14.8
14.8
14.44 15.13 14.44 698,300 0 0 0
KMR
3.1
3.1
3.01 3.08 3.01 31,700 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
39.2
39.2
39.30 39.45 39.15 402,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
19.50 19.90 19.20 3,142,600 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
76.1
76.1
76.10 77.10 75.90 33,800 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 2.10 2.10 31,000 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
42.9
42.9
42.90 42.90 42.90 100 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
22.1
22.1
22.10 22.10 22.10 100 0 0 0
L12
4.2
4.2
4.40 4.40 4.20 10,200 0 0 0
L14
37.8
37.8
38 38.50 37.30 190,900 0 0 0
L18
29.5
29.5
29.40 29.80 29 15,000 0 0 0
L40
54.9
54.9
51.71 54.89 49.72 12,800 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
19.4
19.4
19.90 19.90 19.35 1,100 0 0 0
LAI
16.7
16.7
16.70 16.80 16.60 25,200 0 0 0
LAS
18.4
18.4
18.50 18.60 18.30 261,400 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
27
27
27 27 27 0 0 0 0
LBM
37.4
37.4
37.30 37.90 36.90 11,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.2
11.2
11.40 11.45 11.17 3,002,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.6
4.6
4.80 4.80 4.59 2,690,000 0 0 0
LDP
12.2
12.2
12.30 13.50 12.20 75,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.30 4.30 3.80 1,900 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.5
57.5
57.71 57.71 57.43 3,000 0 0 0
LGL
4.3
4.3
4.25 4.25 4.19 38,000 0 0 0
LHC
98.2
98.2
96.10 98.50 94.70 21,700 0 0 0
LHG
31.6
31.6
31.65 31.70 31.50 87,300 0 0 0
LIC
28.7
28.7
29.10 29.10 28.50 3,500 0 0 0
LIG
4.9
4.9
4.90 5.10 4.90 236,400 0 0 0
LIX
35
35
35 35 34.50 9,400 0 0 0
LKW
34
34
34 34 34 3,000 0 0 0
LLM
17.1
17.1
17.13 17.62 15.27 1,400 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.8
13.8
13.60 13.80 12.80 16,400 0 0 0
LMC
9.3
9.3
9.40 9.40 8.70 500 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
42.0
42.0
42.15 42.60 41.25 2,455,700 0 0 0
LPT
6.8
6.8
7.25 7.25 6.81 48,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22.3
22.3
21.90 22.60 21.70 47,800 0 0 0
LSS
9.9
9.9
9.93 9.93 9.80 96,100 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
21.50 21.50 21.50 200 0 0 0
MA1
33
33
29.20 33.90 29.20 1,900 0 0 0
MAC
14.5
14.5
15.02 15.02 14.45 1,300 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
27.0
27.0
27 27.55 26.80 28,898,300 0 0 0
MBG
4
4
3.90 4 3.90 195,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.8
32.8
34.20 34.47 32.58 12,592,400 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 7.50 600 0 0 0
MCH
129.5
129.5
129.50 129.70 128 243,000 0 0 0
MCM
27.6
27.6
27.86 27.86 27.48 19,400 0 0 0
MCO
7.2
7.2
7.30 7.30 6.80 14,200 0 0 0
MCP
29.1
29.1
29.25 29.25 29 14,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
10 10 9.90 3,000 0 0 0
MDF
6.1
6.1
5.90 6.10 5.90 1,900 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 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
40.0
40.0
39.50 39.97 39.50 15,900 0 0 0
MGC
13.4
13.4
13.40 13.90 13.40 2,200 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
MGR
5.5
5.5
5.90 5.90 5.50 2,100 0 0 0
MH3
28.6
28.6
29 29 28.60 600 0 0 0
MHC
14.3
14.3
13.90 14.50 13.65 439,900 0 0 0
MIC
16.6
16.6
16.40 16.80 16.40 1,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.95 17.05 16.85 98,100 0 0 0
MKP
34.4
34.4
32 34.70 30 74,200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 200 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 23.20 23.10 10,800 0 0 0
MML
38.4
38.4
38.10 38.40 37.80 72,600 0 0 0
MNB
27.8
27.8
27.50 27.80 27.50 600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.5
16.5
16.10 16.50 16.10 54,300 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
18.9
18.9
18.90 19 18.90 1,300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.8
13.8
14.10 14.15 13.65 8,922,200 0 0 0
MSH
35.5
35.5
35.80 35.80 35.35 75,900 0 0 0
MSN
81
81
81.40 81.40 80 4,256,100 0 0 0
MSR
21.6
21.6
21.80 21.90 21.40 940,300 0 0 0
MST
5.6
5.6
5.80 5.80 5.60 1,596,700 0 0 0
MTA
14.7
14.7
14.90 14.90 14.50 11,500 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 1,500 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 700 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
18
18
17.80 18 17.80 18,400 0 0 0
MVC
14.5
14.5
14.30 14.60 14.30 84,000 0 0 0
MVN
54.5
54.5
52.30 54.50 52.20 900 0 0 0
MWG
75.5
75.5
75.60 76.30 74.50 7,770,800 0 0 0
MZG
15.6
15.6
14.97 15.94 14.78 2,062,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.5
29.5
29.45 29.64 29.41 644,900 0 0 0
NAG
13.5
13.5
13.10 13.50 12.90 848,100 0 0 0
NAP
12
12
11.70 12 11 6,000 0 0 0
NAS
35.6
35.6
35.70 35.70 35.60 1,100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.8
17.8
17.60 18 17.60 10,400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.0
22.0
21.85 22.40 21.85 97,100 0 0 0
NBC
9
9
9 9 8.90 46,200 0 0 0
NBE
11.9
11.9
12 12 11.90 3,000 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
17.2
17.2
17.20 17.20 17 2,200 0 0 0
NBW
37.4
37.4
37.40 37.40 37.40 100 0 0 0
NCG
11.1
11.1
10.70 11.30 10.70 15,100 0 0 0
NCS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NCT
98.1
98.1
98.46 98.46 98.09 11,500 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 100 0 0 0
NDC
128
128
128 128 128 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.1
12.1
12.20 12.30 12 373,000 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 2,000 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 6.10 200 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 14,500 0 0 0
NEM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NET
74.2
74.2
74.35 74.35 74.17 3,900 0 0 0
NFC
57.5
57.5
57.50 57.70 57.50 2,900 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.4
19.4
20.12 20.12 19.42 679,400 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.25 12.25 11.90 44,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
11 11 10.90 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
17.9
17.9
18 18.40 17.50 19,763,200 0 0 0
NLG
37.8
37.8
38.39 38.49 37.52 2,221,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
46.1
46.1
44.50 46.10 44 65,500 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NO1
6.8
6.8
6.85 6.86 6.77 102,100 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 14 700 0 0 0
NRC
5.7
5.7
5.70 5.80 5.50 241,200 0 0 0
NS2
34.4
34.4
35.30 35.50 33 22,700 0 0 0
NSC
79.9
79.9
78.60 79.90 78.60 900 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.60 60,100 0 0 0
NSL
19
19
19 19 19 200 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
21.0
21.0
20.76 21.15 20.71 726,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159
159
160.30 161 159 32,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 100 0 0 0
NTL
18.9
18.9
19.35 19.35 18.80 1,154,000 0 0 0
NTP
62.9
62.9
63.50 63.50 62.10 64,400 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.7
10.7
11.10 11.10 10.70 200 0 0 0
NVB
15.2
15.2
15.50 15.50 15.20 239,300 0 0 0
NVL
15.8
15.8
16.45 16.45 15.55 23,533,600 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.0
8.0
8.21 8.21 8.03 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.2
6.2
6 6.90 6 87,800 0 0 0
OCB
13.2
13.2
13.40 13.40 13.05 2,122,400 0 0 0
OCH
6.1
6.1
6 6.10 6 67,600 0 0 0
ODE
45.5
45.5
45.40 45.60 45.40 20,000 0 0 0
OGC
4.6
4.6
4.68 4.68 4.51 661,700 0 0 0
OIL
11.6
11.6
11.70 11.80 11.50 1,192,000 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 9,900 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 100 0 0 0
OPC
22.6
22.6
22.90 22.90 22.55 4,300 0 0 0
ORS
15.5
15.5
15.65 15.65 15.05 4,087,600 0 0 0
PAC
25.5
25.5
25.90 26.05 25.45 263,000 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.3
33.3
32 33.25 31.35 1,817,600 0 0 0
PAP
26.3
26.3
26.30 26.30 26.30 900 0 0 0
PAS
4.2
4.2
4.10 4.20 4.10 179,900 0 0 0
PAT
91.3
91.3
91.90 91.90 91.20 6,000 0 0 0
PBC
6.4
6.4
6.50 6.50 6.30 29,500 0 0 0
PBP
11.9
11.9
12.08 12.08 11.89 12,600 0 0 0
PBT
22
22
24.20 24.20 22 500 0 0 0
PC1
22.8
22.8
22.78 22.96 22.35 1,829,500 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.3
20.3
20.30 20.40 20.30 4,600 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.5
19.5
19.20 19.60 19.20 153,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.60 16,900 0 0 0
PDB
18
18
18 18 18 5,900 0 0 0
PDC
6
6
5.90 6 5.90 800 0 0 0
PDN
92.9
92.9
92.30 92.90 92 6,400 0 0 0
PDR
23.4
23.4
23.70 23.95 23.10 14,526,100 0 0 0
PDV
13
13
13 13 13 4,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 2,200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
29.8
29.8
30.60 30.95 29.50 1,529,300 0 0 0
PFL
3.2
3.2
3.10 3.30 3.10 128,100 0 0 0
PGB
12.6
12.6
12.67 12.74 12.52 18,900 0 0 0
PGC
13.8
13.8
13.85 13.90 13.80 6,700 0 0 0
PGD
24.5
24.5
24.50 24.50 24.45 2,400 0 0 0
PGI
20.3
20.3
20.30 20.30 20.30 5,500 0 0 0
PGN
5.4
5.4
5.40 5.60 5.40 136,400 0 0 0
PGS
44.4
44.4
44.40 44.40 44.40 0 0 0 0
PGT
9
9
8.30 9 8.30 500 0 0 0
PGV
20.5
20.5
20.45 20.45 20.40 2,600 0 0 0
PHC
5.6
5.6
5.70 5.75 5.60 69,500 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
34.22 34.51 33.92 87,100 0 0 0
PHR
55.3
55.3
55.60 55.80 55.20 262,400 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 100 0 0 0
PIC
16.7
16.7
17 17 16.70 1,000 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
6.65 6.65 6.55 1,800 0 0 0
PIV
2.7
2.7
2.70 2.70 2.70 1,100 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
32
32
31.90 32 31.90 200 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 7,000 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
PLC
26.9
26.9
27 27.40 26.70 195,100 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
4
4
3.50 4 3.40 14,000 0 0 0
PLP
5.8
5.8
5.63 5.98 5.63 105,300 0 0 0
PLX
35.4
35.4
35.60 35.85 35.25 951,800 0 0 0
PMB
10.8
10.8
10.60 10.80 10.60 3,500 0 0 0
PMC
102.9
102.9
105.40 106.39 102.91 1,900 0 0 0
PMG
8.7
8.7
8.72 8.72 8.72 4,800 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14.0
14.0
13.91 14.00 13.91 900 0 0 0
PMS
33
33
33 33 33 1,000 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PNG
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PNJ
84.8
84.8
84.31 85.10 83.72 357,000 0 0 0
PNP
23
23
23 23 23 0 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
14.78 15.22 14.78 5,900 0 0 0
POT
19.9
19.9
21 21 19.90 1,200 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 300 0 0 0
POW
15.1
15.1
15.25 15.25 15 6,136,700 0 0 0
PPC
10.3
10.3
10.34 10.39 10.29 291,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.2
26.2
26.19 26.29 26.10 8,700 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 0 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.80 14.80 14.72 18,500 0 0 0
PRE
19.9
19.9
19.90 19.90 19.70 1,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.91 10.91 10.91 100 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 53,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.40 13.40 13.20 43,000 0 0 0
PSE
11.3
11.3
11.27 11.27 11.18 19,800 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
9.2
9.2
9.30 9.50 9.10 345,600 0 0 0
PSL
11.5
11.5
10.50 11.50 10.50 1,300 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18.5
18.5
18 18.50 18 4,900 0 0 0
PSW
8.6
8.6
8.50 8.60 8.40 25,100 0 0 0
PTB
51.4
51.4
51.40 51.90 51 158,100 0 0 0
PTC
7.6
7.6
7.52 7.70 7.52 18,800 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
25.6
25.6
25.60 25.60 25.60 100 0 0 0
PTL
3.5
3.5
3.50 3.54 3.32 76,900 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
9.50 9.50 9.50 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PTV
3.9
3.9
4 4 3.90 5,800 0 0 0
PV2
2.9
2.9
2.90 3 2.80 197,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.20 28.60 28 54,400 0 0 0
PVC
12.1
12.1
11.60 12.10 11.60 1,312,800 0 0 0
PVD
22.2
22.2
21.86 22.39 21.76 6,347,200 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 6.50 37,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
62.7
62.7
62.67 62.67 62.20 17,100 0 0 0
PVM
17
17
16.90 17 16.80 15,600 0 0 0
PVO
6.6
6.6
6.60 6.70 6.50 17,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
31.96 32.52 31.78 3,514,900 0 0 0
PVT
18.0
18.0
17.90 18 17.80 1,178,600 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 1,000 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
16.6
16.6
16.80 16.90 16.40 258,100 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
19.1
19.1
18.90 21.60 18.90 12,600 0 0 0
QCG
13.9
13.9
14.20 14.20 13.70 519,800 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.9
34.9
34.91 34.91 34.91 1,300 0 0 0
QNC
6
6
6 6 6 700 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
47
47
47.40 47.60 47 145,800 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
38.2
38.2
38.17 38.17 38.17 1,700 0 0 0
QSP
26
26
25.40 26 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
13.40 13.50 13.30 88,200 0 0 0
RAL
93.2
93.2
93.20 93.40 93.10 8,800 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
RCC
21
21
21 21 21 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.5
12.5
13.30 13.60 12.50 5,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.9
66.9
66 66.90 65.90 577,300 0 0 0
RIC
7.7
7.7
7.30 7.80 7.30 36,100 0 0 0
RTB
29
29
29.10 29.10 29 1,500 0 0 0
RYG
14.3
14.3
13.80 14.50 13.70 1,091,700 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
38.5
38.5
38.45 38.45 38.45 100 0 0 0
S55
58
58
57.60 58 53.30 1,700 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
10.1
10.1
9.20 10.10 9.20 1,709,300 0 0 0
SAB
46.3
46.3
46.50 46.60 46.15 506,700 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SAF
52.7
52.7
52.70 52.70 52.70 2,600 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.3
8.3
8.35 8.40 8.26 765,500 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.7
37.7
37.85 37.95 37.46 2,700 0 0 0
SAV
15.6
15.6
16.30 16.30 15.55 3,500 0 0 0
SB1
7
7
7 7 7 100 0 0 0
SBA
29.2
29.2
28.90 29.20 28.90 9,400 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 3,100 0 0 0
SBD
8.1
8.1
8.10 8.10 8.10 1,800 0 0 0
SBG
12.6
12.6
12.65 12.70 12.55 122,800 0 0 0
SBH
39.8
39.8
39.95 39.95 39.75 1,300 0 0 0
SBL
5.4
5.4
5.30 5.40 5.30 600 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
6.8
6.8
6.80 7 6.60 1,361,000 0 0 0
SBT
24.2
24.2
24.20 24.25 24.05 1,096,200 0 0 0
SBV
8.6
8.6
8.13 8.55 8 24,000 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.5
63.5
63.20 63.60 63.20 27,200 0 0 0
SCI
9.5
9.5
9 9.80 8.90 315,700 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 7,800 0 0 0
SCL
18.7
18.7
18.59 18.76 18.59 1,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.8
8.8
9 9 8.67 2,933,300 0 0 0
SCS
59.7
59.7
60.10 60.10 59.50 211,000 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 4.10 100 0 0 0
SD3
6.4
6.4
6.50 6.50 6.10 21,900 0 0 0
SD5
9.8
9.8
9.70 9.80 9.70 200 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
12.30 12.30 12.30 0 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 0 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 29.70 700 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
47.4
47.4
47.40 47.40 47.40 2,100 0 0 0
SEB
47
47
47 47 47 1,700 0 0 0
SED
26.9
26.9
26.90 27 26.90 6,400 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 200 0 0 0
SFC
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SFI
26.1
26.1
26.20 26.35 25.90 5,200 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.3
13.3
13.40 13.60 13.30 8,900 0 0 0
SGC
105.2
105.2
105.22 105.22 105.22 0 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
63.7
63.7
63.73 63.83 62.96 30,900 0 0 0
SGP
27.7
27.7
27.50 27.80 27.50 50,900 0 0 0
SGR
28.0
28.0
27.95 28.20 27.70 211,600 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.1
18.1
18.25 18.25 17.10 12,600 0 0 0
SHA
4.1
4.1
4.15 4.15 4.10 2,000 0 0 0
SHB
17.8
17.8
17.70 17.80 17.35 52,450,900 0 0 0
SHC
10.7
10.7
13 13 10.70 300 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 2,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.25 14.25 14.15 320,900 0 0 0
SHN
5.6
5.6
5.60 5.60 5.40 51,600 0 0 0
SHP
35.4
35.4
35.50 35.50 35.40 5,300 0 0 0
SHS
26.6
26.6
27.10 27.40 26.20 19,057,100 0 0 0
SID
17.7
17.7
17.70 17.70 17.70 1,500 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 37.30 900 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.3
14.3
14.36 14.36 14.22 439,200 0 0 0
SJE
20.9
20.9
20.90 21.40 20.70 45,200 0 0 0
SJG
19.4
19.4
19.42 19.42 19.42 100 0 0 0
SJM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SJS
71
71
71.80 73 67.70 218,800 0 0 0
SKG
11
11
11.10 11.10 10.80 197,000 0 0 0
SKH
25
25
25 25 24.80 700 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SLS
176.5
176.5
176.48 176.48 176.48 0 0 0 0
SMA
9.2
9.2
9.21 9.21 9.21 0 0 0 0
SMB
37.3
37.3
37.33 37.71 37.29 25,300 0 0 0
SMC
12.9
12.9
13.20 13.70 12.80 448,600 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SMT
10.9
10.9
11.20 11.20 10.30 500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.4
35.4
35.41 35.41 35.31 2,200 0 0 0
SP2
22.2
22.2
22.20 22.20 22.20 100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.8
10.8
10.25 10.80 10.25 2,100 0 0 0
SPV
18.3
18.3
18.30 18.30 18.30 100 0 0 0
SQC
4.6
4.6
4.60 4.60 4.60 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 2.10 100 0 0 0
SRC
39.5
39.5
37.50 40.05 37.50 7,200 0 0 0
SRF
8.4
8.4
8.20 8.50 8.15 21,400 0 0 0
SSB
20.0
20.0
19.75 20.10 19.75 2,497,400 0 0 0
SSC
33.2
33.2
33.15 33.15 33.15 100 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 9 8.80 2,700 0 0 0
SSH
95.2
95.2
95.20 95.20 95.20 0 0 0 0
SSI
41.4
41.4
41.74 42.32 40.62 43,275,200 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.69 6.72 6.53 225,800 0 0 0
STB
53.9
53.9
54.50 54.90 53.40 7,469,300 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
36.4
36.4
36.50 36.50 36.40 500 0 0 0
STH
19.9
19.9
20 20.80 19 33,700 0 0 0
STK
17.7
17.7
17.48 17.72 17.45 16,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 100 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
24.2
24.2
25.71 25.71 23.21 23,300 0 0 0
SVD
4.1
4.1
4.12 4.25 4.12 12,400 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
52.50 52.50 52.50 0 0 0 0
SVN
3.7
3.7
3.70 3.80 3.60 180,400 0 0 0
SVT
11.8
11.8
11.98 11.98 11.62 136,400 0 0 0
SWC
31.2
31.2
30.20 31.40 30.20 17,600 0 0 0
SZB
37.2
37.2
37.20 37.20 37 2,200 0 0 0
SZC
34.1
34.1
34.50 34.50 33.95 800,700 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 1,000 0 0 0
SZG
38
38
40.30 40.30 38 200 0 0 0
SZL
42.7
42.7
42.50 42.70 42.50 6,600 0 0 0
TA6
6
6
6 6 6 0 0 0 0
TA9
13.2
13.2
13.33 13.51 13.15 14,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
41.6
41.6
39.70 41.60 39.50 3,200,800 0 0 0
TAN
31.5
31.5
31.50 31.50 31.50 1,900 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
37.80 37.80 37.80 200 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
38.0
38.0
38.24 38.77 37.60 25,909,000 0 0 0
TCD
2.6
2.6
2.66 2.66 2.63 377,400 0 0 0
TCH
20.5
20.5
20.95 20.95 20.14 5,548,700 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
34.7
34.7
34.80 34.95 34.60 19,100 0 0 0
TCM
30
30
30.05 30.25 29.75 1,496,300 0 0 0
TCO
11.6
11.6
11.55 11.75 11.50 303,400 0 0 0
TCR
2.9
2.9
2.80 2.89 2.80 300 0 0 0
TCT
20.8
20.8
21.36 21.36 20.82 900 0 0 0
TCW
31.1
31.1
31.70 31.70 31.10 15,200 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
12.2
12.2
12.25 12.40 12.10 644,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.3
3.3
3.34 3.36 3.28 13,900 0 0 0
TDH
4.7
4.7
4.62 4.68 4.60 135,900 0 0 0
TDM
59.1
59.1
59.10 60 59.10 1,400 0 0 0
TDP
33.6
33.6
32.90 34 32.90 295,300 0 0 0
TDS
8.4
8.4
8.40 8.50 8.40 6,500 0 0 0
TDT
6.8
6.8
6.70 6.80 6.60 50,900 0 0 0
TDW
52.8
52.8
52.88 52.88 52.78 700 0 0 0
TED
64
64
63.40 64 63.40 1,400 0 0 0
TEG
5.9
5.9
5.90 5.94 5.85 26,400 0 0 0
TEL
15
15
13.80 15 13.80 700 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
64.0
64.0
64.03 64.03 64.03 3,700 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 100 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
8.9
8.9
9.26 9.26 8.87 200 0 0 0
THD
26.3
26.3
25.80 26.50 25.70 9,100 0 0 0
THG
51.9
51.9
52.80 52.90 51.80 33,300 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.4
8.4
8.30 8.40 8.30 1,500 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TID
24.1
24.1
24.10 24.10 24.10 5,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.4
9.4
9.60 9.60 9.30 1,210,700 0 0 0
TIN
50.6
50.6
50.60 50.60 50.60 0 0 0 0
TIP
19.3
19.3
19.50 19.60 19.15 78,500 0 0 0
TIS
5.3
5.3
5.30 5.30 5.30 9,000 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
12.6
12.6
12.60 12.60 12.60 2,300 0 0 0
TL4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TLD
7.8
7.8
7.71 7.81 7.71 254,300 0 0 0
TLG
53
53
53.80 53.80 53 280,500 0 0 0
TLH
5.9
5.9
6.18 6.18 5.90 330,600 0 0 0
TLI
5.2
5.2
4.80 5.30 4.80 4,700 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 100 0 0 0
TLT
19
19
19 19 19 0 0 0 0
TMB
62
62
61.90 62.20 61.50 2,200 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
62.7
62.7
62.70 62.70 62.70 200 0 0 0
TMS
41.0
41.0
41.01 41.01 40.08 4,000 0 0 0
TMT
11.8
11.8
11.70 11.75 11.70 2,000 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.8
8.8
8.85 8.85 8.85 100 0 0 0
TN1
16.7
16.7
16.90 16.90 15.80 39,900 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
29
29
28.05 29 28.05 1,000 0 0 0
TNG
19.3
19.3
19.09 19.28 19.00 467,900 0 0 0
TNH
13.7
13.7
13.78 13.78 13.65 162,700 0 0 0
TNI
4.1
4.1
3.72 4.07 3.72 407,700 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
8.3
8.3
8.30 8.30 8.20 768,600 0 0 0
TNV
11.2
11.2
11.20 11.20 10.10 2,700 0 0 0
TNW
11.4
11.4
11 11.40 11 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
124
124
123 130.50 122.40 28,100 0 0 0
TOT
16
16
16 16 16 0 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
18.3
18.3
18.62 18.81 18.19 20,204,200 0 0 0
TPC
11.7
11.7
11.55 12.15 11.55 19,400 0 0 0
TPP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
TPS
36.5
36.5
36.53 36.53 36.53 100 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 66.40 3,200 0 0 0
TRC
71.8
71.8
72.30 72.50 70.70 44,800 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
5.70 5.90 5.70 2,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.2
12.2
12 12.20 12 17,200 0 0 0
TSB
38.8
38.8
38.90 38.90 38.80 300 0 0 0
TSC
3.1
3.1
3.13 3.15 3.10 124,200 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
5.3
5.3
5.41 5.41 5.32 1,500 0 0 0
TTA
12.7
12.7
12.70 12.85 12.50 256,100 0 0 0
TTC
7.3
7.3
7.20 7.30 7.20 29,800 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
3.09 3.09 3.03 495,400 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTH
2.9
2.9
2.90 2.90 2.80 150,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
16.5
16.5
16.40 16.60 16.30 76,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.3
31.3
31.28 31.28 31.28 200 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.9
23.9
23.90 24 23.50 52,300 0 0 0
TV2
36.3
36.3
36.10 36.45 36.10 147,500 0 0 0
TV3
18
18
18 18 17.90 110,000 0 0 0
TV4
14.3
14.3
14.27 14.27 14.27 0 0 0 0
TV6
10
10
10 10 10 300 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
10.0
10.0
10.40 10.40 9.79 149,200 0 0 0
TVC
10.9
10.9
11.20 11.40 10.90 438,600 0 0 0
TVD
10.4
10.4
10.40 10.40 10.20 20,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.4
8.4
8.40 8.40 8.20 214,700 0 0 0
TVS
19.4
19.4
19.40 19.63 19.17 175,700 0 0 0
TVT
15.5
15.5
15.75 15.75 15.50 12,600 0 0 0
TW3
23.7
23.7
23.67 23.67 23.67 100 0 0 0
TXM
5.2
5.2
4.90 5.20 4.80 30,700 0 0 0
TYA
17.4
17.4
17.35 17.45 17.35 6,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.32 7.41 7.22 8,900 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.4
47.4
48 48.50 47.35 11,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.5
10.5
10.20 10.50 10.20 4,500 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
10
10
11 11 9.90 2,900 0 0 0
USC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
USD
18.1
18.1
18.10 18.10 18.10 2,000 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
6.70 6.80 6.50 1,600 0 0 0
VAB
12.5
12.5
12.95 12.95 12.45 420,100 0 0 0
VAF
19.0
19.0
18.50 19 18.50 1,000 0 0 0
VAV
38.6
38.6
38.60 38.60 38.60 800 0 0 0
VBB
11.4
11.4
11.51 11.61 11.22 21,400 0 0 0
VBC
23.6
23.6
21.80 23.60 21 3,300 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
13.40 13.40 13.40 0 0 0 0
VC2
8.6
8.6
8.70 8.70 8.50 131,000 0 0 0
VC3
28.6
28.6
28.40 28.70 28.30 887,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
37.8
37.8
37.50 37.80 33.80 600 0 0 0
VC7
12
12
12.20 12.20 11.70 249,800 0 0 0
VC9
4.1
4.1
4.10 4.10 4 12,100 0 0 0
VCA
9.6
9.6
9.67 9.67 9.62 8,600 0 0 0
VCB
65.3
65.3
65.12 65.52 64.33 5,006,400 0 0 0
VCC
9.5
9.5
9.70 10.10 9.50 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
273.5
273.5
271.80 273.46 271.80 300 0 0 0
VCG
25.3
25.3
25.50 25.70 25.20 6,024,600 0 0 0
VCI
43.9
43.9
44.90 45.05 43.90 6,953,000 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
26.1
26.1
25.61 26.69 25.61 57,900 0 0 0
VCR
42.8
42.8
42.80 42.80 42.80 200 0 0 0
VCS
48.9
48.9
49.10 49.40 48.90 39,300 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 52,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.6
9.6
9.40 11.40 9.40 3,900 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
48.4
48.4
46.80 48.35 46.80 12,000 0 0 0
VDS
22.1
22.1
23.35 23.35 21.90 4,957,700 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VE1
3.5
3.5
3.50 3.50 3.40 3,100 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
4.7
4.7
4.60 4.70 4.60 400 0 0 0
VEA
34.9
34.9
35.08 35.34 34.46 498,200 0 0 0
VEC
12.4
12.4
12.60 13.50 12.40 30,500 0 0 0
VEF
129.8
129.8
130.07 134.09 128.84 37,400 0 0 0
VES
6.5
6.5
5.70 6.50 5.70 4,800 0 0 0
VET
16.8
16.8
16.20 16.80 15.80 3,900 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.8
58.8
59.10 59.20 58.80 3,000 0 0 0
VFR
10.8
10.8
10.84 10.84 10.84 0 0 0 0
VGC
53.5
53.5
55.55 55.64 53.17 1,674,900 0 0 0
VGG
46.6
46.6
46.60 46.60 46.60 100 0 0 0
VGI
71.7
71.7
72 72.90 71.10 249,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.2
28.2
28.30 28.30 28.10 10,900 0 0 0
VGR
56.0
56.0
55.01 55.97 55.01 200 0 0 0
VGS
30
30
30.50 30.80 29.80 1,097,700 0 0 0
VGT
12.2
12.2
12.20 12.20 12 665,100 0 0 0
VGV
33.5
33.5
33.53 33.53 33.53 0 0 0 0
VHC
56.1
56.1
56.34 56.92 56.05 964,500 0 0 0
VHD
5.1
5.1
5.50 5.50 5.10 1,200 0 0 0
VHE
5
5
4.80 5 4.80 889,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.5
2.5
2.50 2.50 2.40 499,300 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 0 0 0 0
VHM
101.8
101.8
101.50 102.40 99.70 3,897,900 0 0 0
VIB
20.9
20.9
21.10 21.20 20.70 8,739,800 0 0 0
VIC
130.9
130.9
129.20 131 127 1,985,100 0 0 0
VID
5.1
5.1
5.10 5.10 5.09 5,800 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 400 0 0 0
VIF
16.3
16.3
16.80 16.80 15.50 4,300 0 0 0
VIG
7.3
7.3
7.30 7.40 7.10 171,700 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 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
13.40 13.45 13.30 65,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.5
18.5
18.10 18.50 18.10 200 0 0 0
VIW
11
11
11.10 11.10 11 1,000 0 0 0
VIX
35.8
35.8
36.40 36.45 35.15 33,130,600 0 0 0
VJC
144.9
144.9
145.50 145.60 141.80 1,971,900 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
45.6
45.6
45.70 45.90 45.30 20,000 0 0 0
VLC
15.1
15.1
15.20 15.20 15 95,900 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
8.71 8.71 8.62 3,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27.10 27.10 27 400 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.09 6.18 6.09 200 0 0 0
VMD
16.8
16.8
16.65 16.75 16.65 1,100 0 0 0
VMG
3.9
3.9
3.90 3.90 3.90 100 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
19
19
21 21 19 200 0 0 0
VNB
17.1
17.1
16.80 17.20 16.80 22,400 0 0 0
VNC
29.6
29.6
29.63 29.93 29.63 6,600 0 0 0
VND
24.2
24.2
24.80 24.95 24.15 18,392,200 0 0 0
VNE
6.7
6.7
6.67 6.93 6.67 1,192,200 0 0 0
VNF
15
15
15 15 14.90 4,300 0 0 0
VNG
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.4
8.4
9.10 9.10 8.40 2,400 0 0 0
VNL
21.1
21.1
21.13 21.13 20.84 8,400 0 0 0
VNM
57.4
57.4
58.12 58.22 57.35 3,120,100 0 0 0
VNP
12.8
12.8
12.50 12.80 12.50 3,300 0 0 0
VNR
20.5
20.5
20.50 20.60 20.40 5,300 0 0 0
VNS
9.7
9.7
9.69 9.69 9.59 8,500 0 0 0
VNT
29.3
29.3
29.30 29.30 29.30 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
384
384
390 390 384 1,400 0 0 0
VOC
14
14
13.90 14 13.90 1,700 0 0 0
VOS
14.1
14.1
14.29 14.29 13.96 865,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
32.5
32.5
32.85 32.95 31.80 22,042,300 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 25.50 1,700 0 0 0
VPG
8.7
8.7
8.77 8.77 8.63 250,800 0 0 0
VPH
5.6
5.6
5.62 5.62 5.50 43,700 0 0 0
VPI
58.8
58.8
57.50 58.80 57.20 2,183,900 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
11.8
11.8
12.50 12.50 11.20 30,700 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
14.2
14.2
14.50 14.85 14.10 8,700 0 0 0
VRE
30.6
30.6
30.45 30.60 30.05 2,722,200 0 0 0
VRG
18.8
18.8
18.90 19.30 18.50 29,700 0 0 0
VSA
22.0
22.0
21.91 22.00 21.91 1,100 0 0 0
VSC
30.5
30.5
29.20 30.90 28.05 9,707,600 0 0 0
VSE
8.6
8.6
8.70 8.70 8.40 2,500 0 0 0
VSF
25.5
25.5
25.30 25.50 25.20 1,800 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
45.9
45.9
45.48 45.92 45.38 16,900 0 0 0
VSI
22.2
22.2
22.20 22.20 22.20 100 0 0 0
VSM
15
15
14.70 15 14.70 1,500 0 0 0
VSN
15.9
15.9
16 16 15.90 5,100 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 100 0 0 0
VTB
9.8
9.8
9.83 9.83 9.83 100 0 0 0
VTC
8.5
8.5
8.90 9.50 8.50 900 0 0 0
VTD
9.1
9.1
9.20 9.80 8.70 221,700 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
8.6
8.6
9.40 9.40 8.60 4,800 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,700 0 0 0
VTK
52.8
52.8
52.80 52.80 52.80 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.95 11.95 11.75 318,600 0 0 0
VTP
98.3
98.3
99.18 99.18 98.19 136,700 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
17.2
17.2
17 17.20 16.80 28,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.3
12.3
12 12.30 11.80 17,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19
19
18.90 19.10 18.90 1,602,400 0 0 0
VUA
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
36.2
36.2
36.70 36.90 35.80 10,500 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 0 0 0 0
WSB
57.9
57.9
57.94 57.94 57.94 100 0 0 0
WSS
7.8
7.8
8.40 8.40 7.60 54,200 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 0 0 0
X20
12.6
12.6
12.55 12.64 12.55 10,100 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
9.7
9.7
10.30 10.30 9.60 242,900 0 0 0
XMD
5
5
5 5 5 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
15.6
15.6
15.50 15.60 15.50 1,300 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
14.3
14.3
14 14.30 13.95 1,900 0 0 0
YEG
13.6
13.6
13.95 13.95 13.50 1,793,000 0 0 0
YTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
^HASTC
274.6
274.6
275.53 277.05 273.01 80,195,997 0 0 0
^UPCOM
110.9
110.9
110.18 110.94 109.94 0 0 0 0
^VN30
1,828.6
1,828.6
1,833.07 1,834.95 1,811.28 352,322,947 0 0 0
^VNINDEX
1,643.3
1,643.3
1,646.41 1,646.49 1,629.29 832,485,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |