DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/09/2025

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 11/09/2025

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
8.06 8.10 7.90 2,394,500 0 0 0
AAH
4.1
4.1
4.20 4.20 4 830,100 0 0 0
AAM
7.4
7.4
7.25 7.50 7.25 15,500 0 0 0
AAS
13.4
13.4
14.80 14.80 12.90 5,770,400 0 0 0
AAT
3.8
3.8
3.50 3.80 3.50 141,300 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 178,900 0 0 0
ABB
12
12
12.30 12.30 11.50 5,422,100 0 0 0
ABC
10
10
10.10 10.20 10 37,100 0 0 0
ABI
21.4
21.4
21.20 22.20 20.80 100,800 0 0 0
ABR
14.3
14.3
14.44 14.44 14.26 1,500 0 0 0
ABS
3.7
3.7
3.73 3.74 3.68 114,700 0 0 0
ABT
67.1
67.1
65.50 68 65.50 18,200 0 0 0
ABW
11.6
11.6
11.70 11.70 11 286,600 0 0 0
ACB
26.2
26.2
26.50 26.55 25.80 20,449,900 0 0 0
ACC
13.9
13.9
13.85 13.90 13.80 4,300 0 0 0
ACE
40.7
40.7
41.10 41.10 40.70 2,100 0 0 0
ACL
12.4
12.4
12.10 12.40 12.05 35,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
58.4
58.4
58.90 59.50 57.50 585,800 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
ADG
9.5
9.5
9.49 9.49 9.48 700 0 0 0
ADS
8.7
8.7
8.67 8.78 8.55 91,200 0 0 0
AFX
10
10
9.90 10 9.80 33,200 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
19.70 19.80 19 553,800 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.4
39.4
39.42 39.42 39.04 2,200 0 0 0
AGR
18.4
18.4
18.10 18.50 17.40 2,276,400 0 0 0
AGX
172
172
172 172 172 100 0 0 0
AIC
10.5
10.5
10.70 10.70 10.50 1,800 0 0 0
AIG
44.1
44.1
44.10 44.10 44 1,300 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 100 0 0 0
ALV
9.4
9.4
9.40 9.40 9.10 45,600 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 11.50 200 0 0 0
AMS
7.9
7.9
7.80 7.90 7.60 80,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
26.80 27 26.10 9,300 0 0 0
ANV
27.8
27.8
27.16 28.44 27.01 4,193,200 0 0 0
APF
40.1
40.1
40.80 40.80 40 9,700 0 0 0
APG
11.7
11.7
11.70 11.70 11.30 598,500 0 0 0
APH
6.6
6.6
6.71 6.74 6.48 668,300 0 0 0
API
8.5
8.5
8.60 8.60 8.20 357,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.60 5.70 5.50 11,400 0 0 0
APS
10.4
10.4
10.30 10.40 9.60 1,337,100 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.6
16.6
16.60 16.60 16.60 500 0 0 0
ASM
7.4
7.4
7.45 7.45 7.25 1,186,700 0 0 0
ASP
5.0
5.0
4.92 4.99 4.85 28,600 0 0 0
AST
66.8
66.8
66.66 66.76 64.92 10,000 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
52.8
52.8
57.90 58 52.50 1,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16
16
16 16.30 15.20 159,800 0 0 0
BAB
14.8
14.8
14.40 15 14 9,400 0 0 0
BAF
34.4
34.4
34.40 34.40 33.85 2,010,100 0 0 0
BAL
9.2
9.2
8.91 9.19 8.91 200 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
86.9
86.9
85.90 86.88 85.90 1,600 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
14.1
14.1
14.60 14.90 14 11,100 0 0 0
BCA
10.3
10.3
10.30 10.30 10.10 4,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
9 9.10 8.70 209,900 0 0 0
BCE
10.9
10.9
10.94 10.94 10.80 53,000 0 0 0
BCF
38
38
38 38 38 100 0 0 0
BCG
3.6
3.6
3.60 3.60 3.51 3,905,000 0 0 0
BCM
67.6
67.6
67 67.60 65 378,700 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 39 39 400 0 0 0
BDT
9.1
9.1
9.10 9.10 9 7,900 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
42.4
42.4
42.95 42.95 41.80 150,000 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 1,000 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
11
11
11 11 11 400 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
34.3
34.3
34.40 34.40 34.10 1,600 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
BIC
27.7
27.7
28.55 28.55 27.30 157,000 0 0 0
BID
40.2
40.2
40.35 40.35 39.41 5,782,600 0 0 0
BIG
5.1
5.1
5.10 5.20 4.90 78,700 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BKC
27.1
27.1
27 27.10 26.60 6,500 0 0 0
BKG
3.0
3.0
2.96 2.97 2.92 120,500 0 0 0
BLI
9.4
9.4
9.20 9.40 9.20 900 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 27.90 200 0 0 0
BMC
17.4
17.4
17.40 17.50 17.20 17,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMI
19.0
19.0
19.03 19.16 18.59 522,600 0 0 0
BMJ
11
11
11 11 11 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 200 0 0 0
BMP
145.7
145.7
146.03 146.60 142.95 75,300 0 0 0
BMS
13.9
13.9
13.90 13.90 13.50 364,100 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 0 0 0 0
BNA
7.1
7.1
7.30 7.30 7 38,300 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 12.80 200 0 0 0
BQB
4.6
4.6
4.70 4.70 4.20 2,200 0 0 0
BRC
12.9
12.9
12.80 12.85 12.70 3,100 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 4,400 0 0 0
BRS
26.9
26.9
27 27 26.70 1,200 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
50.4
50.4
49.15 50.40 48.20 1,322,600 0 0 0
BSL
11.1
11.1
11.10 11.10 11.10 0 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
20.92 21.08 20.23 9,568,500 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 1,000 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
38.4
38.4
38.24 38.49 36.55 23,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,400 0 0 0
BTP
10.8
10.8
10.83 10.83 10.73 31,000 0 0 0
BTS
5.5
5.5
5.30 5.50 5.30 17,800 0 0 0
BTT
42.4
42.4
42.40 42.40 42.40 0 0 0 0
BTU
14.8
14.8
14.80 14.80 14.70 2,600 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
14.9
14.9
15.20 15.20 14.50 4,185,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
56.6
56.6
56.22 56.71 54.75 405,400 0 0 0
BVL
17.7
17.7
17.90 17.90 17.70 6,200 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVS
37.6
37.6
37.98 37.98 36.13 648,000 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
46.8
46.8
46.70 46.80 46.50 120,000 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 7,200 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 0 0 0 0
C32
18.7
18.7
18.30 18.70 18.30 2,000 0 0 0
C47
12.4
12.4
12.40 12.40 11.65 1,293,800 0 0 0
C4G
9.3
9.3
9.30 9.40 9.10 1,212,600 0 0 0
C69
12.3
12.3
12.50 12.80 12 904,500 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.50 1,600 0 0 0
CAN
33.6
33.6
33.60 33.60 33.30 600 0 0 0
CAP
38.3
38.3
38.20 38.60 38 36,700 0 0 0
CAT
17.3
17.3
17.40 17.40 17.30 8,100 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CBS
29.4
29.4
29.43 29.52 29.43 7,500 0 0 0
CC1
35.8
35.8
35.50 35.90 34 21,800 0 0 0
CCA
14.9
14.9
14.86 14.86 14.77 3,900 0 0 0
CCC
15.5
15.5
15.50 16.10 15.30 76,500 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
7.0
7.0
7 7.01 6.86 241,400 0 0 0
CCM
39
39
39 39 39 200 0 0 0
CCP
17.5
17.5
17.50 17.50 17.50 0 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
24
24.08 24.08 23.25 909,100 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
31.1
31.1
31.30 31.60 31 4,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 400 0 0 0
CDR
7.2
7.2
7.34 7.34 7.06 5,900 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.8
23.8
23.70 24 22.40 18,436,300 0 0 0
CET
5.7
5.7
5.70 5.70 5.70 62,500 0 0 0
CFM
7.9
7.9
9.75 9.75 7.90 200 0 0 0
CFV
20.5
20.5
20.50 20.50 20.50 200 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 4,900 0 0 0
CH5
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CHC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CHP
32.6
32.6
32.60 32.60 32.45 4,500 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 3,000 0 0 0
CI5
5.6
5.6
5.60 5.60 5.60 1,500 0 0 0
CIA
10
10
9.70 10 9.60 5,500 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
9.0
9.0
8.80 9 8.55 145,400 0 0 0
CII
23.1
23.1
22.17 23.30 21.09 31,479,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 1,000 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
58.31 58.66 57.71 40,300 0 0 0
CKD
22.6
22.6
22.75 22.93 22.57 2,800 0 0 0
CKG
13.8
13.8
13.65 13.80 13.35 90,000 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
CLC
50.9
50.9
51.40 51.40 50 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
21.70 21.80 21.60 24,700 0 0 0
CLL
32.9
32.9
33.29 33.29 32.82 95,200 0 0 0
CLM
68.5
68.5
69 69 68.50 1,300 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 300 0 0 0
CLX
16.2
16.2
16.30 16.30 16.10 75,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
CMD
22.6
22.6
22.70 22.70 22.50 7,500 0 0 0
CMF
318.8
318.8
318.80 318.80 318.80 100 0 0 0
CMG
39.9
39.9
40 40.05 38.80 587,800 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16.2
16.2
16.20 16.20 16.20 0 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
8.5
8.5
8.40 8.50 8.10 43,400 0 0 0
CMT
14.2
14.2
14 14.30 14 2,000 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.10 7.10 6.98 193,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.75 34.42 33.26 2,000 0 0 0
CNG
27.7
27.7
27.71 27.81 27.61 55,300 0 0 0
CNN
66
66
66 66 66 600 0 0 0
CNT
9.5
9.5
9.70 9.80 9.40 29,900 0 0 0
COM
32.2
32.2
32.20 32.20 32.20 100 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
31.2
31.2
31.10 31.30 31 11,900 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CRC
10.1
10.1
10.60 10.75 9.96 2,018,800 0 0 0
CRE
10.4
10.4
10.15 10.45 9.80 1,756,800 0 0 0
CSC
21.3
21.3
20.80 21.30 20.50 38,700 0 0 0
CSI
29.3
29.3
29.80 30 28.50 39,500 0 0 0
CSM
15.1
15.1
15.05 15.10 14.75 725,300 0 0 0
CSV
32.6
32.6
32.80 32.85 32.05 532,300 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 0 0 0 0
CTD
75.7
75.7
75.60 76 74.20 417,400 0 0 0
CTF
20
20
20.05 20.05 19.71 331,900 0 0 0
CTG
50.2
50.2
49.80 50.19 48.46 6,899,500 0 0 0
CTI
25.9
25.9
25.30 25.90 24.65 1,629,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.8
16.8
16.70 17.40 16.20 282,400 0 0 0
CTR
85.3
85.3
85.89 85.89 83.93 276,000 0 0 0
CTS
39.9
39.9
39.30 40 37.60 2,481,000 0 0 0
CTT
17.7
17.7
19.40 19.40 17.70 500 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
26.90 27.50 26.90 500 0 0 0
CX8
10
10
10 10 10 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 2,800 0 0 0
D2D
37.4
37.4
37.55 37.55 36.50 131,500 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
3.95 3.95 3.84 346,700 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
15.8
15.8
12.40 16.50 12.40 1,700 0 0 0
DAT
9.7
9.7
9.09 9.72 9.09 24,400 0 0 0
DBC
29.4
29.4
29.45 29.55 28.70 11,296,100 0 0 0
DBD
53.8
53.8
53.10 53.80 53 117,300 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.3
11.3
11.03 11.31 11.03 5,300 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
7
7
7 7 7 200 0 0 0
DC4
11.9
11.9
11.90 11.95 11.60 631,600 0 0 0
DCF
35
35
35 35 35 1,000 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
25
25
25 25.15 23.60 442,000 0 0 0
DCM
38.6
38.6
37.85 38.55 37.20 2,865,500 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
10.2
10.2
10.20 10.20 10 9,900 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 356,700 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 2,300 0 0 0
DDV
30.4
30.4
30 30.80 29.40 1,210,700 0 0 0
DFC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DFF
1.2
1.2
1.30 1.40 1.20 1,635,800 0 0 0
DGC
97
97
96 97 94 1,712,000 0 0 0
DGT
5.1
5.1
5.10 5.10 5 332,300 0 0 0
DGW
43.8
43.8
42.65 43.85 40.55 2,977,500 0 0 0
DHA
50.0
50.0
48.51 50.85 47.78 190,200 0 0 0
DHB
8.9
8.9
8.80 8.90 8.70 1,700 0 0 0
DHC
34.1
34.1
32.40 34.49 32.15 690,300 0 0 0
DHD
31
31
31 31 31 0 0 0 0
DHG
101.4
101.4
101.80 101.80 101 9,600 0 0 0
DHM
6.7
6.7
6.38 6.74 6.31 224,300 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.7
76.7
76.64 77.27 76.36 5,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 60,100 0 0 0
DIG
22.0
22.0
21.36 22.00 20.71 21,409,800 0 0 0
DIH
15.4
15.4
15.58 16.22 15.40 21,500 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
6.70 6.70 6.40 642,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.89 2.92 2.79 3,093,400 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
61.1
61.1
61.60 62 61.10 4,600 0 0 0
DMN
7.5
7.5
7.50 7.50 7.50 1,000 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
9.6
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
34
33.20 34 33.20 600 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
38.3
38.3
38.30 38.30 38.30 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53
53
52.90 53.10 52.50 15,900 0 0 0
DPG
44.0
44.0
42.75 44 42 1,964,500 0 0 0
DPH
63
63
63 63 63 0 0 0 0
DPM
26.3
26.3
26.40 26.45 25.75 2,626,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.5
37.5
37.35 37.55 36.80 316,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.45 11.85 11.45 7,500 0 0 0
DRC
16.7
16.7
16.70 16.70 16.50 674,500 0 0 0
DRG
8.7
8.7
8.80 8.80 8.50 9,600 0 0 0
DRH
2.8
2.8
2.76 2.85 2.76 3,239,500 0 0 0
DRI
11.9
11.9
11.90 12 11.70 687,800 0 0 0
DRL
53.8
53.8
53.50 53.80 53.50 1,900 0 0 0
DS3
6.9
6.9
7.30 7.30 6.80 11,300 0 0 0
DSD
10.7
10.7
10.73 10.73 10.73 100 0 0 0
DSE
30.3
30.3
28 30.25 27.90 2,565,600 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
44.9
44.9
44.80 44.85 44.65 2,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9 9.20 8.90 35,900 0 0 0
DTA
5.1
5.1
4.80 5.10 4.80 8,300 0 0 0
DTD
20.8
20.8
20.70 20.80 19.80 945,600 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
2.60 2.70 2.60 71,300 0 0 0
DTK
12.3
12.3
11.70 12.30 11.70 1,300 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTP
91.1
91.1
91.10 91.10 91.10 100 0 0 0
DTT
22.5
22.5
22.55 22.55 22.50 300 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 300 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.2
7.2
7.27 7.27 7.09 413,700 0 0 0
DVN
21.2
21.2
21.20 21.50 21 38,000 0 0 0
DVP
73
73
73.30 73.30 72.70 13,100 0 0 0
DVW
24.5
24.5
24.50 24.50 24.50 0 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
23.5
23.5
22.90 23.50 22.15 21,261,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11.10 11.10 10.80 236,100 0 0 0
DXS
13.5
13.5
13 13.50 12.45 4,803,400 0 0 0
DXV
4.1
4.1
3.70 4.09 3.68 21,100 0 0 0
E12
5.8
5.8
5.20 5.80 5.20 6,500 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
12.4
12.4
11.50 12.40 11.50 2,800 0 0 0
ECI
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
ECO
22.3
22.3
22.21 23.12 21.30 86,400 0 0 0
EFI
2.4
2.4
2.50 2.60 2.40 2,900 0 0 0
EIB
27
27
27 27 25.95 10,651,600 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
EID
26.1
26.1
26.20 26.20 26 2,700 0 0 0
EIN
3.5
3.5
3.60 3.60 3.50 3,400 0 0 0
ELC
20.8
20.8
20.62 20.81 20.29 433,800 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.3
24.3
24.30 24.30 24.30 100 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
11.0
11.0
10.80 11 10.55 30,500 0 0 0
EVF
13.4
13.4
13.10 13.40 12.50 14,063,800 0 0 0
EVG
10.5
10.5
10.40 10.75 9.90 2,850,900 0 0 0
EVS
7.8
7.8
7.80 7.90 7.40 532,700 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 4.15 3.99 88,200 0 0 0
FCN
17.3
17.3
16.80 17.40 16.30 2,425,000 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 0 0 0 0
FIC
12.4
12.4
12.50 12.50 12.40 200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.6
8.6
8.56 8.59 8.39 263,900 0 0 0
FIT
4.7
4.7
4.65 4.72 4.58 1,020,500 0 0 0
FMC
37.6
37.6
37.30 37.75 37.20 110,200 0 0 0
FOC
64.8
64.8
64.60 64.80 64 11,400 0 0 0
FOX
66.5
66.5
66 66.80 65.70 82,400 0 0 0
FPT
102
102
101.20 102.90 100.50 7,414,200 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
128.9
128.9
127.30 128.90 123 392,100 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 600 0 0 0
FT1
48.6
48.6
48.60 48.60 48.60 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
37.2
37.2
37.65 37.65 36.05 3,400,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.1
10.1
10.22 10.32 9.65 1,037,700 0 0 0
GAS
62
62
62.40 62.60 61.30 810,900 0 0 0
GCB
15.5
15.5
15.60 15.60 15.50 200 0 0 0
GCF
32.7
32.7
32.73 32.73 32.73 100 0 0 0
GDA
18.1
18.1
18.40 18.40 17.50 170,300 0 0 0
GDT
21.0
21.0
21 21 20.55 25,100 0 0 0
GDW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
GEG
15.8
15.8
15.60 15.90 15.35 1,014,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.9
52.9
52.50 53.20 50 11,816,400 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
28.1
28.1
28.28 28.28 27.91 50,100 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 400 0 0 0
GIL
19.5
19.5
19.50 19.95 19.15 627,100 0 0 0
GKM
5
5
5 5 4.70 357,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.6
18.6
18.60 18.60 18.60 500 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
68.9
68.9
68.90 68.90 66.90 2,220,500 0 0 0
GMH
8.5
8.5
8.21 8.50 8.21 200 0 0 0
GMX
16.7
16.7
16.70 16.70 16.70 100 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 2.60 127,400 0 0 0
GSM
29.4
29.4
29.60 29.60 29.10 3,100 0 0 0
GSP
11.5
11.5
11.35 11.50 11.30 58,800 0 0 0
GTA
9.5
9.5
9.50 9.50 9.50 300 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
12
12
12 12 12 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.3
28.3
28.20 28.40 27.61 2,590,300 0 0 0
GVT
80
80
80 80 80 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.8
12.8
14 14.30 12.70 4,300 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 300 0 0 0
HAF
25.8
25.8
25.80 25.80 25.80 500 0 0 0
HAG
15.6
15.6
15.20 15.60 15 10,523,600 0 0 0
HAH
56.8
56.8
57.50 57.60 55.60 2,041,500 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.60 9.80 9.30 2,200 0 0 0
HAP
6.4
6.4
6.20 6.51 6.20 114,100 0 0 0
HAR
4.9
4.9
4.94 4.94 4.69 1,851,600 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 40.31 400 0 0 0
HAV
3.8
3.8
3.90 3.90 3.60 4,000 0 0 0
HAX
12.9
12.9
13.10 13.10 12.50 1,084,600 0 0 0
HBC
7.8
7.8
7.90 7.90 7.50 3,605,000 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.1
5.1
5.39 5.39 5.10 900 0 0 0
HBS
7.5
7.5
7.60 7.60 7.30 61,200 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 2,200 0 0 0
HCC
24.0
24.0
23.16 24.92 23.16 2,800 0 0 0
HCD
8.1
8.1
8.26 8.26 8.05 78,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.3
27.3
27.25 27.60 26.20 15,420,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.1
16.1
16.10 16.50 16 2,100 0 0 0
HD6
13.8
13.8
13.70 13.80 13.50 46,000 0 0 0
HD8
6.6
6.6
6.55 6.55 6.36 2,500 0 0 0
HDA
6.2
6.2
5.90 6.20 5.90 24,200 0 0 0
HDB
31.5
31.5
31.20 31.60 30.50 11,434,200 0 0 0
HDC
31.3
31.3
30.40 31.34 29.46 5,897,300 0 0 0
HDG
31.5
31.5
29.80 31.50 29.75 6,800,500 0 0 0
HDM
37.6
37.6
37.60 37.60 37.60 0 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 17 300 0 0 0
HEC
62
62
62 62 62 100 0 0 0
HEJ
11
11
11.20 11.20 11 900 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 0 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HFC
9
9
9 9 9 10,000 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
290.3
290.3
295.12 295.12 289.89 3,300 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
105
105
105 105 105 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
9.03 9.03 8.75 168,100 0 0 0
HHS
17
17
16.70 17 16 4,090,200 0 0 0
HHV
14.6
14.6
14.60 14.70 14.20 9,369,400 0 0 0
HID
3.1
3.1
2.94 3.14 2.94 966,600 0 0 0
HII
4.7
4.7
4.80 4.80 4.63 56,600 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 8,900 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
13.2
13.2
13.20 13.20 13.20 500 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 11.10 1,700 0 0 0
HLD
18.1
18.1
18 18.10 17.80 98,400 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
11.80 12.05 11.80 10,700 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 0 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 300 0 0 0
HMS
32.5
32.5
33.00 33.00 32.52 1,900 0 0 0
HNB
12
12
12 12 12 1,300 0 0 0
HND
11.6
11.6
11.50 11.60 11.50 54,300 0 0 0
HNF
29
29
29 29 29 0 0 0 0
HNG
6.5
6.5
6.30 6.50 6.20 7,479,000 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.21 342,000 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 36,500 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
16.82 17.02 16.82 11,500 0 0 0
HPG
29.2
29.2
28.70 29.20 28 71,781,900 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 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
79.6
79.6
78.40 79.60 78.40 1,000 0 0 0
HPT
25.5
25.5
26.27 26.36 25.45 5,400 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 4,500 0 0 0
HPX
5.3
5.3
5.26 5.31 5.11 2,710,400 0 0 0
HQC
3.7
3.7
3.71 3.74 3.60 6,482,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.2
30.2
32.20 32.20 30.20 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20
20
19.45 20 18.60 12,864,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
15
15
15.85 15.85 14.75 785,200 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
14.4
14.4
14.30 14.60 14.30 5,500 0 0 0
HSV
4.8
4.8
4.70 4.90 4.50 155,600 0 0 0
HT1
18.1
18.1
18.30 18.65 17.95 1,050,100 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 4 3.90 5,000 0 0 0
HTG
45.2
45.2
45.45 45.45 45 28,800 0 0 0
HTI
22.3
22.3
22.35 22.35 21.95 57,300 0 0 0
HTL
24.1
24.1
24.04 24.13 23.68 1,500 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HTN
11.1
11.1
11.20 11.20 10.75 1,254,000 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
12.5
12.5
12.75 12.75 12.05 2,800 0 0 0
HU1
5.6
5.6
5.55 5.55 5.55 100 0 0 0
HU4
14
14
13.70 14 13.60 53,700 0 0 0
HU6
5
5
5 5 5 5,100 0 0 0
HUB
16.1
16.1
16.15 16.25 16 22,800 0 0 0
HUG
30.8
30.8
30.80 30.80 30.80 100 0 0 0
HUT
18.3
18.3
19 19 17.70 5,375,700 0 0 0
HVA
21.6
21.6
23 23 21.50 176,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.10 13.15 12.95 138,900 0 0 0
HVN
32.9
32.9
32.05 32.95 31.80 2,859,400 0 0 0
HVT
31.1
31.1
31.40 31.40 30.90 7,900 0 0 0
HVX
2.9
2.9
2.90 2.95 2.90 6,600 0 0 0
HWS
14.1
14.1
14.40 14.40 14 30,200 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
3.30 3.60 3.30 3,900 0 0 0
ICG
13.6
13.6
13.50 13.60 13.50 1,700 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
40.2
40.2
40.29 40.29 40.19 4,000 0 0 0
ICT
16.1
16.1
15 16.05 14.85 263,900 0 0 0
IDC
42.5
42.5
43 43 41.60 1,090,200 0 0 0
IDI
8.1
8.1
8.06 8.12 7.86 1,431,900 0 0 0
IDJ
6.8
6.8
6.90 6.90 6.60 1,166,100 0 0 0
IDP
170
170
170 170 170 500 0 0 0
IDV
26.7
26.7
26.60 26.70 26.50 12,500 0 0 0
IFS
21.5
21.5
21.10 21.50 21 4,200 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
12.3
12.3
12.29 12.33 11.92 3,765,100 0 0 0
ILA
6.9
6.9
6.60 6.90 6.60 200 0 0 0
ILB
26.6
26.6
26.60 26.60 26.55 1,200 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.4
54.4
54.70 55.90 54.40 209,400 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
40.9
40.9
40.60 41 40.53 1,600 0 0 0
IPA
22.3
22.3
21.80 22.30 20.80 724,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.3
26.3
26.30 26.30 26.30 0 0 0 0
IST
39.9
39.9
39.90 39.90 39.90 0 0 0 0
ITC
15.8
15.8
15.70 15.80 15.30 186,400 0 0 0
ITD
13.5
13.5
13.55 13.55 13.20 11,300 0 0 0
ITQ
3
3
3.10 3.10 2.90 72,400 0 0 0
ITS
4.6
4.6
4.51 4.60 4.41 7,200 0 0 0
IVS
10.9
10.9
10.90 10.90 10.40 539,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
6.1
6.1
6.15 6.20 5.95 303,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
38.3
38.3
37.50 38.85 36 12,011,200 0 0 0
KCB
10.4
10.4
10.40 10.40 10.30 9,800 0 0 0
KDC
54.1
54.1
54.20 54.20 53.60 470,400 0 0 0
KDH
35
35
34.40 35 33.30 6,149,900 0 0 0
KDM
15
15
15.10 15.80 15 8,500 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 3,300 0 0 0
KHD
13.5
13.5
13.46 13.46 13.46 0 0 0 0
KHG
7.2
7.2
7.04 7.19 6.92 12,313,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.65 12.80 12.55 61,500 0 0 0
KHS
22.8
22.8
23 23.90 22.40 15,900 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
14.9
14.9
14.81 15.06 14.56 685,200 0 0 0
KMR
3.1
3.1
3.04 3.08 2.93 8,200 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
39.3
39.3
39.50 39.50 39.15 376,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
19.60 19.60 18.85 2,458,700 0 0 0
KSD
5.6
5.6
5.80 6.20 5.60 600 0 0 0
KSF
76.7
76.7
76.10 76.70 75.70 26,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2.10 2.10 2 86,500 0 0 0
KST
11.4
11.4
11.30 11.40 11.30 1,100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.1
22.1
22.10 22.10 22.10 0 0 0 0
L12
4.1
4.1
4.10 4.30 4.10 9,300 0 0 0
L14
38.3
38.3
37.80 38.30 36.30 338,000 0 0 0
L18
29.1
29.1
29.50 29.50 28.60 26,900 0 0 0
L40
60.4
60.4
60.36 60.36 59.27 432,400 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
19
19.35 19.35 19 5,300 0 0 0
LAI
16.7
16.7
16.70 16.70 16.50 47,700 0 0 0
LAS
18.4
18.4
18.50 18.50 18.10 307,600 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
26
26
26 26.50 26 9,800 0 0 0
LBM
37.8
37.8
36.95 37.80 36.80 13,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.3
11.3
11.07 11.31 10.84 5,069,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.7
4.7
4.60 4.75 4.44 3,710,100 0 0 0
LDP
12.3
12.3
12.20 12.30 12 17,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 900 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.2
4.2
4.25 4.25 4.16 66,700 0 0 0
LHC
97.4
97.4
95.50 97.40 94.80 8,400 0 0 0
LHG
31.6
31.6
31.60 31.60 31 69,700 0 0 0
LIC
28.5
28.5
28.20 28.50 27.50 3,600 0 0 0
LIG
4.9
4.9
4.90 5 4.80 607,600 0 0 0
LIX
35
35
34.40 35 34.40 17,400 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 200 0 0 0
LLM
17.4
17.4
17.13 17.62 17.13 800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14
14
12.85 14 12.85 200 0 0 0
LMC
8.8
8.8
8.80 8.80 8.80 1,300 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
44
44
42 44.65 40.40 3,995,200 0 0 0
LPT
6.9
6.9
7.16 7.16 6.90 23,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
22.8
22.8
21.90 23 21.80 132,200 0 0 0
LSS
9.8
9.8
9.84 9.84 9.70 457,400 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
21.1
21.1
21 21.10 21 1,800 0 0 0
MA1
33
33
32.10 33 32.10 2,100 0 0 0
MAC
14.5
14.5
14.45 14.45 14.45 100 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
26.7
26.7
26.80 26.95 26.05 31,166,200 0 0 0
MBG
4
4
4 4 3.90 290,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.5
32.5
33.39 33.39 31.14 16,781,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.60 7.50 23,400 0 0 0
MCH
127.2
127.2
129.50 129.50 126 391,000 0 0 0
MCM
27.6
27.6
27.57 27.57 27.33 22,100 0 0 0
MCO
7.3
7.3
7.20 7.30 7.10 11,800 0 0 0
MCP
28.9
28.9
29.10 29.10 28.80 7,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.90 9.90 9.80 5,600 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MDG
16
16
15.60 16 15.60 1,300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 300 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.8
39.8
39.78 40.16 39.12 15,700 0 0 0
MGC
13.2
13.2
13.50 13.50 13 2,400 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MH3
28.7
28.7
28.70 28.70 28.70 600 0 0 0
MHC
14.1
14.1
13.90 14.20 13.70 386,100 0 0 0
MIC
16.5
16.5
17.30 17.30 15 8,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
16.95 17.35 16.50 431,800 0 0 0
MKP
33
33
34.50 39.50 32 92,900 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.1
23.1
23.50 23.50 22.90 7,100 0 0 0
MML
37.6
37.6
38.50 38.50 37.20 198,100 0 0 0
MNB
27.5
27.5
27.80 27.80 27.50 1,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.1
16.1
16.30 16.50 16 131,500 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 18.90 18.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.6
13.6
13.75 13.75 13.05 16,654,100 0 0 0
MSH
36
36
35.50 36 35 156,000 0 0 0
MSN
82
82
80.80 82.30 79.10 10,202,400 0 0 0
MSR
21.3
21.3
21.50 21.70 20.70 1,649,300 0 0 0
MST
5.6
5.6
5.60 5.60 5.40 1,074,200 0 0 0
MTA
14.5
14.5
14.80 14.80 14.40 27,100 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 3,000 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
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MTS
9
9
9 9 8.80 9,000 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
17.60 18 17.60 600 0 0 0
MVC
15.1
15.1
14.50 15.60 14 326,400 0 0 0
MVN
54
54
52.50 54 52.50 1,800 0 0 0
MWG
78.8
78.8
75.40 79.40 74 18,120,100 0 0 0
MZG
16.8
16.8
15.84 17.48 15.84 2,206,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.6
29.6
29.55 29.68 29.55 599,900 0 0 0
NAG
13.3
13.3
13.50 13.60 13 727,800 0 0 0
NAP
12
12
12 12 12 6,600 0 0 0
NAS
35
35
35.50 35.50 35 16,400 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.4
17.4
17.30 17.35 17.30 3,900 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.8
21.8
21.95 22.10 21.10 158,400 0 0 0
NBC
9
9
9 9.10 8.80 53,600 0 0 0
NBE
12
12
11.90 12.10 11.90 8,700 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
17.1
17.1
17.20 17.20 17.10 1,400 0 0 0
NBW
33.8
33.8
37.40 41 33.80 6,400 0 0 0
NCG
11.1
11.1
11 11.10 10.80 25,700 0 0 0
NCS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NCT
97.1
97.1
97.35 97.35 96.15 16,000 0 0 0
ND2
37.5
37.5
37.41 37.50 37.03 3,000 0 0 0
NDC
128
128
128 128 128 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.4
12.4
12 12.40 11.60 901,200 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 7,400 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6.1
6.1
6.20 6.20 6.10 1,800 0 0 0
NED
7.1
7.1
7.10 7.10 7 56,000 0 0 0
NEM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NET
74.2
74.2
75.46 75.46 74.17 3,300 0 0 0
NFC
57.2
57.2
57.50 57.50 57.20 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.9
19.9
19.47 19.94 18.95 801,500 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12
12
12.15 12.15 11.75 90,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.55 700 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
19.2
19.2
17.60 19.15 17.35 38,697,600 0 0 0
NLG
37.0
37.0
37.52 37.57 36.24 3,885,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.2
49.2
46 49.30 45.20 82,200 0 0 0
NNT
61.5
61.5
61.50 61.50 61.50 0 0 0 0
NO1
6.8
6.8
6.84 6.85 6.74 148,800 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
5.6
5.6
5.70 5.70 5.50 537,600 0 0 0
NS2
33
33
35 35.30 33 12,800 0 0 0
NSC
79.9
79.9
79.90 79.90 79.90 300 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 4.50 65,600 0 0 0
NSL
19
19
19 19 19 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.7
12.7
12.68 12.77 12.68 1,000 0 0 0
NT2
20.9
20.9
20.71 21.00 20.37 915,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.5
159.5
159.60 159.60 156.90 41,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.43 53.53 53.43 200 0 0 0
NTL
18.9
18.9
18.85 18.95 18.05 1,834,000 0 0 0
NTP
62.9
62.9
62.90 63.20 62.10 96,700 0 0 0
NTT
10
10
10 10 10 1,100 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NVB
15
15
15.20 15.20 14.60 512,400 0 0 0
NVL
15.7
15.7
15.75 15.80 15.10 19,300,500 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.5
8.5
8.10 8.50 8.10 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.7
5.7
6.20 6.20 5.70 31,000 0 0 0
OCB
13.1
13.1
13.15 13.25 12.65 5,768,400 0 0 0
OCH
6.1
6.1
6.10 6.10 6 43,500 0 0 0
ODE
45.5
45.5
45.50 45.60 45.30 19,700 0 0 0
OGC
4.6
4.6
4.51 4.59 4.40 879,800 0 0 0
OIL
11.5
11.5
11.40 11.60 11 1,581,400 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 2,300 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.8
22.8
22.55 22.80 22.55 5,700 0 0 0
ORS
15.5
15.5
15.30 15.55 14.60 5,881,500 0 0 0
PAC
25.7
25.7
25.60 26.10 25.10 386,700 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.1
33.1
33.25 33.50 32.20 1,176,900 0 0 0
PAP
26.5
26.5
26.30 26.50 26.30 2,200 0 0 0
PAS
4.3
4.3
4.30 4.30 4.10 333,200 0 0 0
PAT
91.5
91.5
91.30 91.80 90.90 20,300 0 0 0
PBC
6.4
6.4
6.40 6.40 6.30 42,700 0 0 0
PBP
12.0
12.0
11.89 12.08 11.89 11,500 0 0 0
PBT
25.7
25.7
25.70 25.70 25.70 200 0 0 0
PC1
22.9
22.9
22.61 23 21.96 3,815,900 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21
21
20.30 21 20.20 9,900 0 0 0
PCF
6.2
6.2
6.20 6.20 6.20 9,000 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20
20
19.50 20.10 19.50 239,800 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.50 10.60 10.40 38,700 0 0 0
PDB
18.6
18.6
17.80 18.70 17.80 9,900 0 0 0
PDC
6
6
6 6 6 0 0 0 0
PDN
92
92
92.80 92.90 92 3,400 0 0 0
PDR
23.4
23.4
23.15 23.55 22.40 23,889,000 0 0 0
PDV
13.1
13.1
13 13.10 13 9,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
30.0
30.0
30.20 30.20 27.80 2,367,900 0 0 0
PFL
3.2
3.2
3.20 3.20 3 330,000 0 0 0
PGB
12.4
12.4
12.67 12.67 12.36 36,100 0 0 0
PGC
13.8
13.8
13.80 13.80 13.70 25,800 0 0 0
PGD
24.5
24.5
24.55 24.55 24.45 1,800 0 0 0
PGI
20.2
20.2
20.10 20.20 20 4,200 0 0 0
PGN
5.4
5.4
5.50 5.60 5.30 82,100 0 0 0
PGS
44.4
44.4
44.40 44.40 44.40 0 0 0 0
PGT
8.4
8.4
8.20 8.40 8.20 1,400 0 0 0
PGV
20.5
20.5
20.70 20.70 20.20 11,400 0 0 0
PHC
5.6
5.6
5.62 5.75 5.58 128,600 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
33.9
33.9
34.41 34.41 32.94 63,000 0 0 0
PHR
57
57
55.40 57 54.30 550,600 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 0 0 0 0
PIC
16.9
16.9
17 17 16.70 2,400 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
6.9
6.9
6.20 7 6.20 5,200 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 47,300 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
36.7
36.7
27.30 36.70 27.30 400 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 7,400 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
27
27
26.90 27.10 26.40 246,100 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PLP
5.8
5.8
5.71 5.80 5.60 140,700 0 0 0
PLX
35.4
35.4
35.60 35.70 34.85 2,030,600 0 0 0
PMB
10.8
10.8
10.80 10.90 10.60 8,800 0 0 0
PMC
103.4
103.4
103.01 103.41 102.91 1,000 0 0 0
PMG
9.3
9.3
9 9.33 9 13,600 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 500 0 0 0
PMP
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PMS
33
33
33 33 33 1,300 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PNJ
84.8
84.8
85.10 85.10 83.82 458,100 0 0 0
PNP
23
23
23 23 23 100 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
14.87 14.87 14.87 1,500 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 2,000 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
15.2
15.2
15.05 15.25 14.70 9,929,600 0 0 0
PPC
10.3
10.3
10.29 10.34 10.20 466,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.2
26.2
26.29 26.29 26.00 12,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.72 14.80 14.72 3,300 0 0 0
PRE
19.8
19.8
19.80 19.80 19.70 2,900 0 0 0
PRO
6.9
6.9
6 6.90 6 2,100 0 0 0
PRT
10.7
10.7
10.42 10.71 10.42 18,000 0 0 0
PSB
4.6
4.6
4.50 4.60 4.40 58,200 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSD
13.3
13.3
13.30 13.30 13 88,800 0 0 0
PSE
11.5
11.5
11.36 11.55 11.27 21,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
9.10 9.10 8.50 702,600 0 0 0
PSL
10.6
10.6
11.50 11.50 10.60 600 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18.2
18.2
17.20 18.20 17.20 34,000 0 0 0
PSW
8.6
8.6
8.60 8.70 8.50 11,100 0 0 0
PTB
51
51
51.40 51.60 50.80 124,000 0 0 0
PTC
8.2
8.2
7.62 8.16 7.60 204,700 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.6
25.6
25.60 25.60 25.60 100 0 0 0
PTL
3.5
3.5
3.52 3.54 3.40 39,000 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
9.50 9.50 9.50 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 15,900 0 0 0
PV2
2.9
2.9
2.90 3 2.80 181,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
28.80 29.30 28.20 87,900 0 0 0
PVC
11.9
11.9
11.80 12.30 11.70 1,486,300 0 0 0
PVD
22.3
22.3
22.30 22.88 22.10 11,681,300 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.8
6.8
6.70 6.80 6.60 17,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
63.2
63.2
62.86 63.15 62.48 15,200 0 0 0
PVM
17
17
16.70 17 16 88,600 0 0 0
PVO
6.7
6.7
6.70 6.70 6.50 28,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.0
32.0
32.34 32.62 31.68 3,119,800 0 0 0
PVT
17.9
17.9
18 18.10 17.70 1,904,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 14,300 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
16.7
16.7
16.60 16.70 16 287,000 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
21
21
22.10 22.10 20.60 21,700 0 0 0
QCG
13.8
13.8
13.90 13.90 13.30 966,600 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.9
34.9
39.76 39.76 34.91 200 0 0 0
QNC
6
6
6 6 6 5,400 0 0 0
QNP
31.5
31.5
31.50 31.50 31.50 2,800 0 0 0
QNS
47.3
47.3
47.30 47.30 47 104,900 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
40.9
40.9
43.83 43.83 39.40 22,100 0 0 0
QSP
25.8
25.8
26.20 26.20 25 8,400 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
13.3
13.3
13.40 13.50 13.20 219,800 0 0 0
RAL
93.4
93.4
93.20 93.40 93 4,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 100 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
13
13
11.90 13 11.90 83,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.4
66.4
67 67 65.10 826,200 0 0 0
RIC
8.6
8.6
7.80 8.60 7.80 269,500 0 0 0
RTB
29.1
29.1
29.10 29.10 29.10 0 0 0 0
RYG
13.7
13.7
14.40 14.50 13.30 729,500 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
37.0
37.0
35.80 37 35.80 5,900 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
11.1
11.1
10.10 11.10 9.70 1,108,000 0 0 0
SAB
46.4
46.4
46.40 46.50 45.70 705,600 0 0 0
SAC
13.6
13.6
13.50 13.60 13.50 400 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.2
8.2
8.36 8.36 7.90 996,800 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.8
37.8
37.46 37.76 37.17 6,900 0 0 0
SAV
15.9
15.9
15.55 16 15.50 5,200 0 0 0
SB1
6.7
6.7
6.30 6.70 6.30 1,200 0 0 0
SBA
29
29
29.10 29.10 29 18,200 0 0 0
SBB
16.3
16.3
16 16.70 16 3,400 0 0 0
SBD
8
8
8.10 8.10 8 11,200 0 0 0
SBG
12.7
12.7
12.60 12.65 12.45 130,200 0 0 0
SBH
41.0
41.0
40.14 41.51 39.95 9,400 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 200 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 2,300 0 0 0
SBR
8
8
8 8 8 100 0 0 0
SBS
6.7
6.7
6.80 6.80 6.40 1,978,300 0 0 0
SBT
24.2
24.2
24.20 24.20 24 891,000 0 0 0
SBV
8.1
8.1
8.06 8.06 8.06 400 0 0 0
SC5
16.3
16.3
16.20 16.30 16.10 1,800 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.4
63.4
63.50 63.60 63.30 20,000 0 0 0
SCI
10.4
10.4
9.80 10.40 9.20 574,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 5,600 0 0 0
SCL
18.7
18.7
18.67 18.76 18.51 6,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.6
8.6
8.77 8.77 8.50 2,986,000 0 0 0
SCS
59.8
59.8
60 60 58.80 224,700 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 0 0 0 0
SD3
6.4
6.4
6.40 6.50 6.40 19,800 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
12.30 12.30 12.20 9,300 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
30.9
30.9
30.87 30.87 30.87 100 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 16,000 0 0 0
SEB
47
47
47 47 47 0 0 0 0
SED
27
27
26.90 27.10 26.80 65,400 0 0 0
SEP
19
19
19 19 19 400 0 0 0
SFC
18.6
18.6
18.05 19.16 18.05 3,300 0 0 0
SFG
10.4
10.4
10.70 10.70 10.20 9,100 0 0 0
SFI
26
26
26.40 26.40 26 4,200 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.4
13.4
13.60 13.60 13 5,800 0 0 0
SGC
105.3
105.3
105.32 107.70 105.32 800 0 0 0
SGD
26.6
26.6
26.60 26.60 26.60 100 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
63.4
63.4
63.15 63.54 62.96 13,300 0 0 0
SGP
27.5
27.5
28 28 26.90 52,400 0 0 0
SGR
27.5
27.5
27.85 28 26.95 868,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.4
18.4
18.10 18.35 16.85 56,500 0 0 0
SHA
4.1
4.1
4.17 4.17 4.01 26,800 0 0 0
SHB
17.8
17.8
17.60 17.80 17.15 88,707,100 0 0 0
SHC
11
11
11 11 11 400 0 0 0
SHE
7
7
7.20 7.20 7 2,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.10 14.25 14 305,700 0 0 0
SHN
5.6
5.6
5.40 5.60 5.40 60,900 0 0 0
SHP
35.6
35.6
35.45 35.60 35.45 8,200 0 0 0
SHS
26
26
26.60 26.80 24.60 37,440,300 0 0 0
SID
17.3
17.3
18 18 17.30 200 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 0 0 0 0
SJ1
13
13
13 13 13 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.27 14.31 14.00 345,400 0 0 0
SJE
20.3
20.3
20.90 20.90 20.20 38,000 0 0 0
SJG
18.9
18.9
19.33 19.33 18.85 300 0 0 0
SJM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SJS
71.1
71.1
72 72 66.10 157,400 0 0 0
SKG
11
11
10.90 11 10.70 204,900 0 0 0
SKH
24.9
24.9
24.70 24.90 24.70 400 0 0 0
SKN
8.1
8.1
7.90 8.10 7.90 200 0 0 0
SKV
28.5
28.5
28.50 28.90 28.50 2,000 0 0 0
SLS
176.9
176.9
176.02 176.94 176.02 800 0 0 0
SMA
9.2
9.2
9.21 9.21 9.21 0 0 0 0
SMB
37.4
37.4
37.38 37.86 37.38 4,100 0 0 0
SMC
12.7
12.7
12.80 12.80 12 861,300 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SMT
10.9
10.9
10.90 10.90 10.50 1,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.3
35.3
34.83 35.41 34.74 5,100 0 0 0
SP2
22
22
22 22 22 2,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.7
10.7
10.80 10.80 10.70 8,500 0 0 0
SPV
18.4
18.4
21 21 18.40 4,300 0 0 0
SQC
4
4
4 4 4 100 0 0 0
SRA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SRB
2.1
2.1
2 2.10 2 15,300 0 0 0
SRC
42.2
42.2
42.10 42.25 39.50 23,900 0 0 0
SRF
8.3
8.3
8.40 8.41 8 41,100 0 0 0
SSB
20.1
20.1
20 20.30 19.20 2,716,500 0 0 0
SSC
33.2
33.2
33.15 33.15 33.15 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.90 900 0 0 0
SSH
94.6
94.6
95.20 95.20 94.60 300 0 0 0
SSI
41.4
41.4
40.76 41.54 38.81 85,920,600 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
6.63 6.65 6.45 237,200 0 0 0
STB
55.4
55.4
54.20 55.70 52.60 12,854,900 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 4,400 0 0 0
STG
36.4
36.4
36.40 36.40 36.40 100 0 0 0
STH
20.2
20.2
19.10 20.30 19.10 76,200 0 0 0
STK
17.6
17.6
17.69 17.69 17.21 35,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 1,000 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
24.6
24.6
25.85 25.85 24.20 23,000 0 0 0
SVD
4.2
4.2
4.15 4.22 4.12 10,400 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
3.5
3.5
3.60 3.60 3.50 330,200 0 0 0
SVT
11.5
11.5
11.50 11.80 11.40 41,200 0 0 0
SWC
31
31
31.10 31.10 31 46,700 0 0 0
SZB
37.4
37.4
37 37.40 37 5,300 0 0 0
SZC
33.8
33.8
33.95 34.15 33.05 1,205,100 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 10,900 0 0 0
SZG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
SZL
42.5
42.5
42.65 42.65 42 13,100 0 0 0
TA6
6
6
6 6 6 100 0 0 0
TA9
13.2
13.2
13.24 13.24 13.06 66,500 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
42.5
42.5
41.70 44 41.70 811,800 0 0 0
TAN
31
31
31 31 31 1,500 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 37.80 700 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
7.0
7.0
6.48 6.95 6.48 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
37.7
37.7
37.90 37.99 36.73 20,441,400 0 0 0
TCD
2.6
2.6
2.64 2.65 2.60 1,075,100 0 0 0
TCH
20.1
20.1
20.48 20.48 19.57 8,275,000 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
34.65 34.85 34.50 17,500 0 0 0
TCM
30
30
29.95 30 29.50 1,869,400 0 0 0
TCO
11.6
11.6
11.55 11.65 11.30 246,900 0 0 0
TCR
2.9
2.9
2.80 2.88 2.80 5,600 0 0 0
TCT
20.3
20.3
20.87 20.92 20.34 12,900 0 0 0
TCW
31
31
31.50 31.50 31 15,700 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TDC
12.3
12.3
12.15 12.30 11.90 547,400 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 1,300 0 0 0
TDG
3.3
3.3
3.32 3.34 3.29 61,600 0 0 0
TDH
4.6
4.6
4.67 4.67 4.55 325,600 0 0 0
TDM
60
60
59.10 60 58 1,000 0 0 0
TDP
34.4
34.4
33.10 34.60 33 189,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 8,800 0 0 0
TDT
6.8
6.8
6.80 6.80 6.60 57,400 0 0 0
TDW
49.2
49.2
52.78 52.78 49.16 3,900 0 0 0
TED
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TEG
5.9
5.9
5.93 5.95 5.86 58,800 0 0 0
TEL
16
16
15 16 15 2,900 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
64.0
64.0
66.84 66.84 64.03 3,300 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
THD
26.7
26.7
26.40 26.70 26.20 14,500 0 0 0
THG
52
52
51.90 52 51.30 23,100 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 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
8.20 8.40 8.20 13,500 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 13,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.4
9.4
9.40 9.40 8.90 1,943,400 0 0 0
TIN
51
51
51 51.10 51 2,100 0 0 0
TIP
19.3
19.3
19.30 19.30 18.80 121,000 0 0 0
TIS
5.3
5.3
5.30 5.30 5.30 14,500 0 0 0
TIX
41.0
41.0
40.99 40.99 40.99 0 0 0 0
TJC
14.3
14.3
13.20 14.30 13.20 400 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 0 0 0 0
TL4
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TLD
7.8
7.8
7.76 7.82 7.60 339,200 0 0 0
TLG
52.9
52.9
53.40 53.40 52 196,100 0 0 0
TLH
6
6
5.88 6 5.75 651,500 0 0 0
TLI
5
5
5.40 5.40 5 200 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 0 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 2,300 0 0 0
TMB
62.3
62.3
61.70 62.30 61 4,400 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
62
62
62.20 62.20 61.60 1,600 0 0 0
TMS
41.0
41.0
40.91 41.01 40.91 500 0 0 0
TMT
11.9
11.9
11.75 11.85 11.60 5,000 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.8
8.8
8.85 8.85 8.85 0 0 0 0
TN1
16.7
16.7
16.60 16.70 15.70 25,000 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TNC
28.7
28.7
29 29 28.70 400 0 0 0
TNG
19.0
19.0
19.47 19.66 18.52 706,000 0 0 0
TNH
13.7
13.7
13.74 13.78 13.57 209,600 0 0 0
TNI
4.4
4.4
4.09 4.35 4.09 1,208,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.2
25.2
25.20 25.20 25.20 100 0 0 0
TNS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
8.9
8.9
8.20 8.85 8.14 611,000 0 0 0
TNV
11.2
11.2
10.80 11.20 10 1,600 0 0 0
TNW
11.4
11.4
11.10 11.40 11 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
122.5
122.5
124 124 122 12,300 0 0 0
TOT
16
16
15.80 16 15.80 3,400 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
18.7
18.7
18.24 18.76 17.52 33,078,100 0 0 0
TPC
11.9
11.9
12.20 12.20 11.70 23,700 0 0 0
TPP
11.1
11.1
11.09 11.09 11.09 0 0 0 0
TPS
42.0
42.0
42.00 42.00 42.00 100 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 0 0 0 0
TRA
67
67
66.60 67.40 66.20 4,500 0 0 0
TRC
71.8
71.8
71.80 73.80 70.60 165,200 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 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TSB
38.5
38.5
39.50 39.50 36.70 3,700 0 0 0
TSC
3.1
3.1
3.11 3.14 3 387,100 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
5.32 5.32 5.32 3,400 0 0 0
TTA
12.7
12.7
12.70 12.80 12.45 273,900 0 0 0
TTC
8
8
8 8 7.60 39,500 0 0 0
TTD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
TTE
42.5
42.5
42.50 42.50 42.50 100 0 0 0
TTF
3.1
3.1
3.05 3.06 2.95 986,500 0 0 0
TTG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 565,200 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
16.5
16.5
16.50 16.50 16.30 44,400 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.2
31.2
31.19 31.19 31.19 100 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV1
23.7
23.7
23.70 23.80 23.50 47,100 0 0 0
TV2
36.3
36.3
36.25 36.50 35.60 343,200 0 0 0
TV3
18
18
18 18 18 0 0 0 0
TV4
14.6
14.6
14.27 14.55 14.27 300 0 0 0
TV6
11.5
11.5
10.50 11.50 10.50 1,000 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.7
9.7
9.99 9.99 9.36 347,400 0 0 0
TVC
11.3
11.3
11 11.50 10.40 2,266,900 0 0 0
TVD
10.3
10.3
10.30 10.30 10 25,400 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 8.50 8.10 762,800 0 0 0
TVS
19.3
19.3
19.53 19.53 18.53 368,400 0 0 0
TVT
15.7
15.7
16 16 15.65 200 0 0 0
TW3
23.7
23.7
23.67 23.67 23.67 0 0 0 0
TXM
5.4
5.4
5.20 5.40 5 19,300 0 0 0
TYA
18.5
18.5
17.45 18.60 17.35 50,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.22 7.41 7.22 21,500 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
48.4
48.4
48.15 48.35 47.50 4,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
10.40 10.40 9.50 4,200 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 2,000 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 4,600 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
6.5
6.5
6.70 6.70 6.50 200 0 0 0
VAB
12.4
12.4
12.40 12.45 12 1,011,200 0 0 0
VAF
19.0
19.0
18.95 18.95 18.95 1,000 0 0 0
VAV
38.6
38.6
38.60 38.60 38.60 600 0 0 0
VBB
11.3
11.3
11.42 11.42 11.03 122,100 0 0 0
VBC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
7 7 7 100 0 0 0
VC1
13.3
13.3
12.10 13.30 12.10 3,100 0 0 0
VC2
8.7
8.7
8.70 8.80 8.40 137,100 0 0 0
VC3
28.2
28.2
28.60 28.60 28 1,022,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
37.8
37.8
37.80 37.80 37.80 0 0 0 0
VC7
12
12
11.80 12.10 11.50 592,000 0 0 0
VC9
4
4
4 4 4 19,400 0 0 0
VCA
10
10
9.80 10.15 9.80 39,600 0 0 0
VCB
65.2
65.2
65.12 65.52 63.73 6,349,100 0 0 0
VCC
10
10
9.50 10 9.50 8,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
275.2
275.2
273.46 275.21 273.46 400 0 0 0
VCG
25.8
25.8
25.40 25.80 25.05 12,233,800 0 0 0
VCI
44.5
44.5
43.80 44.50 42.10 11,463,200 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
26.0
26.0
26.10 26.30 25.90 31,100 0 0 0
VCR
44.8
44.8
44.80 44.80 44.80 100 0 0 0
VCS
48.9
48.9
49 49 48.50 108,500 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 1,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
8.50 10 8.50 200 0 0 0
VDL
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VDP
45
45
48 49 45 24,400 0 0 0
VDS
23.6
23.6
22 23.60 20.70 7,232,300 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 4,800 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
4.40 4.70 4.40 700 0 0 0
VEA
34.9
34.9
34.90 34.99 34.72 696,500 0 0 0
VEC
12.6
12.6
13.90 13.90 12.30 10,800 0 0 0
VEF
132.1
132.1
130.07 132.13 128.84 11,300 0 0 0
VES
6
6
6 6 6 0 0 0 0
VET
16.8
16.8
16.10 16.80 16.10 600 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
58.8
58.8
58.80 59 58.50 4,500 0 0 0
VFR
10.8
10.8
10.84 10.84 10.84 0 0 0 0
VGC
54.2
54.2
53.45 54.59 50.50 1,097,600 0 0 0
VGG
45.6
45.6
46.60 46.60 45.50 1,500 0 0 0
VGI
70.6
70.6
71.70 71.70 69.30 485,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.5
28.5
28.20 28.50 27.80 10,800 0 0 0
VGR
54.8
54.8
55.01 55.01 54.81 11,100 0 0 0
VGS
31
31
30 31 28.90 2,226,700 0 0 0
VGT
12.2
12.2
12.20 12.20 11.90 826,000 0 0 0
VGV
30.9
30.9
31.28 31.28 30.89 400 0 0 0
VHC
57.7
57.7
56.15 57.89 55.95 2,374,000 0 0 0
VHD
5.4
5.4
5.20 5.40 5.20 200 0 0 0
VHE
5
5
5 5.10 4.90 382,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.40 2.40 2.20 1,121,400 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
105.9
105.9
100.90 106 100.10 4,046,000 0 0 0
VIB
21
21
20.90 21.05 20.10 11,136,500 0 0 0
VIC
136
136
130 137.50 129.10 3,017,000 0 0 0
VID
5.1
5.1
5.04 5.09 5.04 1,200 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
VIF
15.6
15.6
15.60 15.60 15.60 5,500 0 0 0
VIG
7.2
7.2
7.30 7.30 7 401,800 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIM
11.4
11.4
12.20 12.20 11.40 1,200 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
13.4
13.4
13.30 13.40 13.05 268,800 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VIW
11
11
11 11 11 5,200 0 0 0
VIX
34.8
34.8
35.70 35.70 33.30 44,949,800 0 0 0
VJC
145.4
145.4
145 146 140.50 2,166,300 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
46.9
46.9
45.60 47.20 45.30 79,300 0 0 0
VLC
15
15
15.10 15.10 14.80 146,800 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 8.80 8.52 20,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.18 6.18 0 0 0 0
VMD
16.7
16.7
16.75 16.75 16.65 4,500 0 0 0
VMG
3.9
3.9
3.80 3.90 3.70 1,000 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
18.4
18.4
19.10 19.20 18 3,300 0 0 0
VNB
17.1
17.1
16.70 17.50 16.70 89,400 0 0 0
VNC
29.8
29.8
29.63 29.93 29.63 6,100 0 0 0
VND
24.0
24.0
24.10 24.40 22.80 39,705,200 0 0 0
VNE
6.6
6.6
6.74 6.74 6.50 274,800 0 0 0
VNF
14.9
14.9
14.80 15 14.80 4,600 0 0 0
VNG
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9
9
8.80 9 8.50 7,000 0 0 0
VNL
20.8
20.8
20.94 20.94 19.82 27,200 0 0 0
VNM
58.8
58.8
57.45 58.79 57.06 4,998,900 0 0 0
VNP
12.8
12.8
12.90 12.90 11.80 3,200 0 0 0
VNR
20.7
20.7
20.40 20.70 20.20 28,900 0 0 0
VNS
9.7
9.7
9.62 9.66 9.60 30,800 0 0 0
VNT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
5.8
5.8
5.90 5.90 5.80 2,100 0 0 0
VNZ
397
397
375.10 397 375 1,800 0 0 0
VOC
14
14
14 14 13.80 7,200 0 0 0
VOS
14.1
14.1
14.01 14.10 13.73 1,107,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
32.3
32.3
32.05 32.35 30.45 44,389,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.50 25.50 25.40 1,100 0 0 0
VPG
8.7
8.7
8.71 8.73 8.50 651,700 0 0 0
VPH
5.5
5.5
5.57 5.60 5.28 83,400 0 0 0
VPI
58.9
58.9
58.70 59 57.80 2,266,300 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
11.4
11.4
11.50 11.60 11.20 18,100 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
14.10 14.30 13.35 13,700 0 0 0
VRE
31.1
31.1
30.60 31.75 30.25 4,984,300 0 0 0
VRG
18.6
18.6
18.70 18.70 18 26,400 0 0 0
VSA
22.0
22.0
22.09 22.09 21.63 7,400 0 0 0
VSC
29.9
29.9
30.60 30.60 28.60 8,148,000 0 0 0
VSE
8.6
8.6
8.70 8.70 8.40 3,900 0 0 0
VSF
26.2
26.2
25.30 26.50 25.30 10,600 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
45.9
45.9
45.58 45.87 45.48 78,600 0 0 0
VSI
21.5
21.5
21.90 21.90 21.50 3,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
15.80 15.80 15.70 2,500 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTB
9.8
9.8
9.83 9.83 9.83 0 0 0 0
VTC
8.6
8.6
8.50 8.60 8.50 600 0 0 0
VTD
8.7
8.7
9 9.20 8.30 728,000 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
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 3.90 3,000 0 0 0
VTK
53
53
52.80 53 52 4,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.80 11.90 11.65 234,600 0 0 0
VTP
97.6
97.6
98.88 98.88 96.90 297,800 0 0 0
VTQ
8.9
8.9
8 8.90 8 2,100 0 0 0
VTR
17
17
17.20 17.20 16.80 36,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.4
12.4
12.80 12.80 12 87,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.1
19.1
19 19.10 18.70 2,063,400 0 0 0
VUA
18
18
19.10 19.10 17.80 5,100 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
36
36
36.10 36.80 35.90 122,300 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 0 0 0 0
VWS
16.5
16.5
16.50 16.50 16.50 5,900 0 0 0
VXB
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
290.1
290.1
290 290.10 290 900 0 0 0
WSB
57.9
57.9
57.94 57.94 57.94 0 0 0 0
WSS
7.4
7.4
7.50 7.70 7.30 126,300 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 200 0 0 0
X20
12.6
12.6
12.55 12.64 12.55 33,100 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
9.3
9.3
9.70 10 9 152,500 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 2,400 0 0 0
XMP
14.8
14.8
14.81 14.81 14.81 600 0 0 0
XPH
15
15
15 15 14.50 4,700 0 0 0
YBC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
YBM
14.2
14.2
14 14.20 13.95 8,800 0 0 0
YEG
14.3
14.3
13.65 14.25 13.55 4,153,600 0 0 0
YTC
35
35
34.50 35 34.50 700 0 0 0
^HASTC
274.2
274.2
0 0 0 120,485,637 0 0 0
^UPCOM
110.1
110.1
0 0 0 64,592,668 0 0 0
^VN30
1,855.1
1,855.1
0 0 0 550,170,932 0 0 0
^VNINDEX
1,657.8
1,657.8
0 0 1,638.39 1,271,916,658 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |