DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/09/2025

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 16/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.50 36.50 36.50 0 0 0 0
AAA
8.2
8.2
8.38 8.40 8.22 2,591,400 0 0 0
AAH
4.1
4.1
4.20 4.30 4.10 1,032,000 0 0 0
AAM
7.3
7.3
7.30 7.30 7.23 4,800 0 0 0
AAS
12.8
12.8
12.90 13.60 12.40 5,662,700 0 0 0
AAT
3.9
3.9
3.94 3.94 3.83 54,000 0 0 0
AAV
5.8
5.8
5.90 6 5.70 406,000 0 0 0
ABB
12.4
12.4
12.10 12.40 12.10 3,359,000 0 0 0
ABC
10.5
10.5
10.60 10.70 10.50 26,700 0 0 0
ABI
21.1
21.1
21.20 21.20 20.90 45,400 0 0 0
ABR
14.6
14.6
14.22 15.11 14.22 20,300 0 0 0
ABS
3.8
3.8
3.74 3.82 3.74 147,200 0 0 0
ABT
73.5
73.5
73.80 75 73.10 13,700 0 0 0
ABW
11.7
11.7
11.80 12.10 11.50 181,700 0 0 0
ACB
26.4
26.4
26.60 26.60 26.20 40,108,800 0 0 0
ACC
13.9
13.9
13.90 13.90 13.75 360,000 0 0 0
ACE
40.8
40.8
40.90 40.90 40.80 800 0 0 0
ACL
12.4
12.4
12.15 12.45 12.15 13,800 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
59.7
59.7
59.80 60.50 59.50 662,500 0 0 0
ADC
20
20
20 20 20 100 0 0 0
ADG
9.5
9.5
9.45 9.45 9.45 3,800 0 0 0
ADS
9.0
9.0
8.95 9.10 8.90 86,500 0 0 0
AFX
9.9
9.9
10 10 9.90 31,700 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20
20
20.30 20.30 19.70 443,400 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.0
39.0
39.42 39.42 39.04 1,600 0 0 0
AGR
18.5
18.5
19.40 19.40 18.35 1,870,100 0 0 0
AGX
166
166
151.10 166 151.10 2,100 0 0 0
AIC
10.6
10.6
10.50 10.60 10.50 6,300 0 0 0
AIG
44.2
44.2
44.40 44.40 44.10 3,400 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 100 0 0 0
ALV
8.7
8.7
9.10 9.10 8.60 141,800 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
AMS
7.9
7.9
7.80 8 7.80 25,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
27.80 28 27.80 22,500 0 0 0
ANV
27.9
27.9
29.13 29.18 27.85 3,713,800 0 0 0
APF
40
40
40 40 40 700 0 0 0
APG
11.7
11.7
11.80 11.85 11.60 476,000 0 0 0
APH
6.7
6.7
6.78 6.82 6.73 181,400 0 0 0
API
8.5
8.5
8.60 8.70 8.50 312,500 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 5.80 5.60 4,300 0 0 0
APS
10.4
10.4
10.50 10.80 10.30 914,600 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
16.5
16.5
16.85 16.85 16.45 1,500 0 0 0
ASM
7.8
7.8
7.96 7.99 7.78 1,375,900 0 0 0
ASP
4.9
4.9
4.93 4.93 4.87 54,400 0 0 0
AST
68.9
68.9
70.63 70.63 68.89 1,800 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
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
17.1
17.1
20 20.50 17.10 700 0 0 0
AVC
57
57
55 58 55 7,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.3
15.3
15.50 15.50 14.90 126,000 0 0 0
BAB
14.5
14.5
14.60 14.90 14.40 22,100 0 0 0
BAF
34.1
34.1
34.15 34.25 33.95 1,442,700 0 0 0
BAL
9.4
9.4
9.40 9.40 9.40 200 0 0 0
BAX
36.1
36.1
36 36.10 36 200 0 0 0
BBC
86.9
86.9
86.88 86.88 86.88 5,500 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
14.8
14.8
13 14.90 13 6,800 0 0 0
BCA
10.3
10.3
10.60 10.60 10.30 2,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
9
9
9.40 9.40 8.90 183,400 0 0 0
BCE
11.1
11.1
11.14 11.19 10.99 125,100 0 0 0
BCF
37.2
37.2
37.20 37.20 37.20 0 0 0 0
BCG
3.6
3.6
3.76 3.76 3.61 3,923,700 0 0 0
BCM
69
69
69.10 69.40 67.60 499,300 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 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 0 0 0 0
BDT
9.3
9.3
9.30 9.40 9.30 39,600 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44.4
44.4
44.50 45 43.70 777,200 0 0 0
BGE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.9
22.9
23.54 23.54 22.95 4,900 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
34
34
34 34 33.20 5,100 0 0 0
BHP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BIC
27.2
27.2
27.45 27.45 27.15 200,100 0 0 0
BID
41.6
41.6
42.03 42.23 41.54 7,340,200 0 0 0
BIG
5.1
5.1
5.20 5.20 5.10 75,300 0 0 0
BIO
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BKC
27.1
27.1
28.60 28.60 27 12,800 0 0 0
BKG
3.1
3.1
3.02 3.15 3.01 389,200 0 0 0
BLI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.7
27.7
27.70 27.90 27.70 400 0 0 0
BMC
17.4
17.4
17.55 17.60 17.35 55,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMI
19.2
19.2
19.21 19.60 19.16 715,900 0 0 0
BMJ
10.8
10.8
9.60 10.80 9.60 400 0 0 0
BMK
15
15
15.20 15.20 15 200 0 0 0
BMP
145.9
145.9
145.74 148.62 145.74 103,400 0 0 0
BMS
13.8
13.8
13.90 14.10 13.70 328,600 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 0 0 0 0
BNA
7.2
7.2
7.30 7.40 7.20 37,700 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BQB
4.5
4.5
4.60 5 4.50 3,800 0 0 0
BRC
12.6
12.6
12.70 12.75 12.55 4,100 0 0 0
BRR
18
18
18 18.10 18 25,200 0 0 0
BRS
27.8
27.8
28 28 27.80 4,200 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 100 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 300 0 0 0
BSI
49.0
49.0
50.50 50.50 48.95 1,019,400 0 0 0
BSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSP
9.2
9.2
10 10 9.20 1,000 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
21.1
21.1
21.81 21.81 21.04 9,655,900 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 17,000 0 0 0
BTD
15.6
15.6
15.55 15.55 15.55 500 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BTH
38.9
38.9
38.87 38.99 38.74 8,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.8
10.8
10.83 10.93 10.83 26,500 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 14,600 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 200 0 0 0
BTV
13
13
13 13 13 100 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
15.2
15.2
15.10 15.40 15 3,149,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
57.3
57.3
58.38 58.38 57.10 344,600 0 0 0
BVL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BVN
13.9
13.9
13.80 13.90 13.80 3,100 0 0 0
BVS
37.6
37.6
38.38 38.86 37.40 393,800 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48
48
48.40 48.40 47.80 369,600 0 0 0
BWS
32.8
32.8
32.64 32.83 32.25 28,200 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
16.1
16.1
16.10 16.10 16.10 0 0 0 0
C32
19.7
19.7
19.35 19.75 19.35 11,200 0 0 0
C47
11.6
11.6
12.20 12.50 11.25 439,500 0 0 0
C4G
9.5
9.5
10.10 10.10 9.30 5,691,200 0 0 0
C69
11.9
11.9
12 12 11.60 898,600 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 1,400 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 8 7.40 3,500 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CAP
39.3
39.3
39.30 39.50 39 18,100 0 0 0
CAT
17.4
17.4
17.40 17.50 17.40 9,100 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CBS
29.6
29.6
29.79 29.97 29.61 15,700 0 0 0
CC1
35
35
35.80 35.90 35 700 0 0 0
CCA
15.7
15.7
15.50 15.87 15.50 4,000 0 0 0
CCC
15.5
15.5
15.45 15.50 15.35 20,900 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
7.1
7.1
7.17 7.20 7.12 191,500 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CCR
13
13
13 13 12.90 800 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
24.54 24.54 23.58 726,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CDN
31.7
31.7
32 32 31.70 7,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.90 9.90 9.80 1,000 0 0 0
CDR
8.0
8.0
7.99 7.99 7.62 25,800 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.1
24.1
24.90 25.30 24.10 14,981,300 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 18,500 0 0 0
CFM
8.2
8.2
8.78 8.78 8.10 4,400 0 0 0
CFV
24.8
24.8
24.70 24.80 24.70 2,800 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 10,100 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 0 0 0 0
CHP
32.6
32.6
32.40 32.60 32.40 14,500 0 0 0
CHS
11.8
11.8
11.80 11.90 11.80 2,100 0 0 0
CI5
5.2
5.2
5.20 5.20 5.20 200 0 0 0
CIA
10
10
10.10 10.10 10 13,800 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
9.2
9.2
8.89 9.23 8.80 816,200 0 0 0
CII
23
23
23.90 24.30 22.85 36,791,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 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
62 62 57.70 59,700 0 0 0
CKD
22.7
22.7
22.75 22.93 22.57 13,500 0 0 0
CKG
13.9
13.9
14.05 14.10 13.90 114,400 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.1
51.1
50.80 51.30 50.80 3,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.1
22.1
22.20 22.40 22.10 5,200 0 0 0
CLL
32.9
32.9
33.40 33.40 32.80 91,800 0 0 0
CLM
69.5
69.5
69.50 69.50 69.50 0 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 400 0 0 0
CLX
16.6
16.6
16.50 16.60 16.40 145,300 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 6,200 0 0 0
CMD
22.7
22.7
22.60 22.80 22.60 900 0 0 0
CMF
318.8
318.8
318.80 318.80 318.80 0 0 0 0
CMG
41.6
41.6
41.40 41.80 41.05 1,141,400 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 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
59.5
59.5
59.50 59.50 59.50 900 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.4
8.4
8.70 8.80 8.40 57,500 0 0 0
CMT
14
14
14 14 14 200 0 0 0
CMV
8.6
8.6
8.39 8.56 8.39 25,400 0 0 0
CMW
15.3
15.3
15.33 15.33 15.33 0 0 0 0
CMX
7.3
7.3
7.40 7.40 7.25 222,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.1
36.1
33.36 36.07 33.36 1,000 0 0 0
CNG
28.0
28.0
28.09 28.09 27.81 85,600 0 0 0
CNN
63
63
63.10 63.10 63 1,100 0 0 0
CNT
9.5
9.5
9.50 9.60 9.50 5,700 0 0 0
COM
36.9
36.9
36.85 36.85 36.85 1,600 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.4
31.4
31.10 31.40 30.70 9,700 0 0 0
CQT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CRC
9.7
9.7
9.99 10 9.60 964,800 0 0 0
CRE
10.9
10.9
10.90 11.20 10.75 1,746,200 0 0 0
CSC
20.9
20.9
21.70 21.70 20.90 21,800 0 0 0
CSI
28.6
28.6
28.60 29 28.20 20,700 0 0 0
CSM
16.5
16.5
17.20 17.20 16.40 2,333,900 0 0 0
CSV
33.6
33.6
34.30 34.30 33.60 517,600 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 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
17.33 17.67 17.33 300 0 0 0
CTD
81.9
81.9
82.80 83 81.20 787,000 0 0 0
CTF
20.2
20.2
19.95 20.24 19.95 346,500 0 0 0
CTG
52.1
52.1
51.58 52.67 51.38 18,522,800 0 0 0
CTI
26.3
26.3
27 27.10 26 1,222,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
17.20 17.20 16.60 18,600 0 0 0
CTR
88.9
88.9
90.77 90.77 88.72 498,600 0 0 0
CTS
39.6
39.6
41.15 41.15 39.50 1,757,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CTW
28
28
28 28 28 1,000 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.7
27.7
27.50 27.65 27.50 1,200 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 600 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 10.30 7,300 0 0 0
D2D
37.2
37.2
37.25 37.40 37.10 53,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 3,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.2
4.2
3.95 4.21 3.95 5,072,100 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
16.4
16.4
12.60 17 12.60 2,100 0 0 0
DAT
11.9
11.9
11.85 11.85 11.85 5,400 0 0 0
DBC
29
29
29.40 29.75 29 10,504,200 0 0 0
DBD
54.2
54.2
53.90 54.40 53.90 92,000 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.4
11.4
11.50 11.59 11.45 8,200 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
12.2
12.2
12.30 12.35 12.15 604,900 0 0 0
DCF
35
35
35 35 35 0 0 0 0
DCG
26.3
26.3
26.30 26.30 26.30 300 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.9
26.9
26.85 26.95 26.50 786,900 0 0 0
DCM
38.8
38.8
39.90 39.95 38.70 3,631,500 0 0 0
DCR
4.4
4.4
4.70 4.70 4.40 1,700 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
10.50 10.50 10.20 7,000 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 132,100 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.40 700 0 0 0
DDV
32
32
32.70 32.90 31.70 699,400 0 0 0
DFC
27.8
27.8
27 27.80 27 2,800 0 0 0
DFF
1.4
1.4
1.40 1.40 1.30 1,327,800 0 0 0
DGC
100
100
99.90 101.40 99.50 3,242,200 0 0 0
DGT
5.1
5.1
5.10 5.20 5 256,000 0 0 0
DGW
45.4
45.4
45.50 46.20 45.05 3,713,200 0 0 0
DHA
51.7
51.7
52 54.50 51.70 179,200 0 0 0
DHB
8.9
8.9
8.90 9 8.90 2,600 0 0 0
DHC
33.7
33.7
33.42 34.00 33.42 239,600 0 0 0
DHD
31
31
31 31 31 3,300 0 0 0
DHG
102.5
102.5
102.30 102.60 102 8,300 0 0 0
DHM
6.8
6.8
6.65 6.78 6.55 53,100 0 0 0
DHN
25
25
25 25 25 0 0 0 0
DHP
11.5
11.5
12 12 11.40 3,400 0 0 0
DHT
77.7
77.7
77.73 78.64 77.73 800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.20 13,900 0 0 0
DIG
22.4
22.4
23.46 23.46 22.18 25,769,100 0 0 0
DIH
15.8
15.8
15.67 15.86 15.49 30,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.8
6.8
6.90 7.10 6.70 655,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.03 3.03 2.95 2,119,400 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
61.3
61.3
61.30 61.30 61.30 300 0 0 0
DMN
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DNC
59.4
59.4
59.38 59.38 59.38 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
49.8
49.8
49 50 46.60 3,400 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19
19
19.30 19.30 19 2,100 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 5,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37.8
37.8
37.80 37.80 37.70 2,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54.2
54.2
54.50 54.60 53.80 8,700 0 0 0
DPG
45.6
45.6
47.50 47.50 45.40 2,098,600 0 0 0
DPH
59.1
59.1
59.10 59.10 59.10 0 0 0 0
DPM
27.5
27.5
27.65 27.80 27.40 5,022,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.2
39.2
39.40 39.40 38.70 516,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
12.05 12.05 11.80 3,700 0 0 0
DRC
17.2
17.2
17.45 17.45 17.10 466,000 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DRH
2.9
2.9
3.08 3.08 2.93 1,599,300 0 0 0
DRI
12.2
12.2
12.10 12.30 12 698,500 0 0 0
DRL
53.4
53.4
53.60 53.60 53 12,600 0 0 0
DS3
6.8
6.8
6.80 6.80 6.30 13,500 0 0 0
DSD
11.0
11.0
11.05 11.05 10.97 200 0 0 0
DSE
29.8
29.8
30.20 30.85 29.70 1,699,400 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.90 44.95 44.90 3,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.20 9.40 9 66,700 0 0 0
DTA
5.0
5.0
5 5.01 4.89 26,100 0 0 0
DTD
21.4
21.4
21.90 22.40 21.40 614,800 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 2.60 28,200 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 200 0 0 0
DTP
102
102
102 102 102 100 0 0 0
DTT
24.1
24.1
22.50 24.05 22.50 25,300 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.6
7.6
7.90 8 7.50 664,100 0 0 0
DVN
21.4
21.4
21.20 23 21 204,200 0 0 0
DVP
73.3
73.3
73 73.30 73 12,000 0 0 0
DVW
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DWC
14.9
14.9
14.86 14.86 14.86 0 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DXG
23.6
23.6
24.45 24.45 23.10 20,832,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.70 11.80 11.50 631,200 0 0 0
DXS
13.4
13.4
13.70 13.70 13 3,056,600 0 0 0
DXV
4.1
4.1
4.05 4.05 3.90 2,200 0 0 0
E12
5.5
5.5
5.50 5.50 5.40 900 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ECI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ECO
24.5
24.5
23.96 25.48 23.58 51,400 0 0 0
EFI
2.5
2.5
2.50 2.60 2.50 3,200 0 0 0
EIB
27.5
27.5
27.60 27.80 27.35 7,974,800 0 0 0
EIC
23.5
23.5
23.50 23.50 23.40 2,000 0 0 0
EID
26.2
26.2
26.20 26.20 26 7,400 0 0 0
EIN
3.4
3.4
3.30 3.40 3.10 11,400 0 0 0
ELC
22.7
22.7
22 22.81 22 1,592,700 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
23.8
23.8
23.80 23.80 23.80 200 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
11.3
11.3
11 11.35 11 222,000 0 0 0
EVF
13.5
13.5
13.90 13.90 13.35 7,007,000 0 0 0
EVG
10.3
10.3
10.75 10.75 10.15 2,070,200 0 0 0
EVS
7.7
7.7
8 8.10 7.70 350,700 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 4.30 4.08 185,700 0 0 0
FCN
17.8
17.8
18.45 18.45 17.65 2,248,600 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
14
14
15.90 15.90 13.70 20,100 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.3
8.3
8.40 8.45 8.17 382,200 0 0 0
FIT
4.9
4.9
5 5.08 4.91 1,105,400 0 0 0
FMC
38.9
38.9
39.55 39.55 38.60 78,900 0 0 0
FOC
65.4
65.4
65 65.50 65 13,000 0 0 0
FOX
67.3
67.3
67.50 67.60 66.90 90,800 0 0 0
FPT
103.5
103.5
102.70 104.80 102 17,531,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FRT
136
136
133.30 139.50 133.20 1,215,300 0 0 0
FSO
6
6
6 6 6 0 0 0 0
FT1
48.6
48.6
48.60 48.60 48.60 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
37.7
37.7
38.30 38.70 37.60 1,996,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.70 10.79 10.32 882,500 0 0 0
GAS
62.7
62.7
63.60 63.60 62.70 773,700 0 0 0
GCB
13.4
13.4
13.60 13.60 13.40 500 0 0 0
GCF
32.3
32.3
32.27 32.27 32.27 300 0 0 0
GDA
18.6
18.6
19 19 18.40 158,700 0 0 0
GDT
21.1
21.1
21.40 21.40 21.10 12,200 0 0 0
GDW
39
39
39 39 39 0 0 0 0
GEG
16.0
16.0
16.25 16.30 15.95 558,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54
54
56.10 56.20 54 6,363,500 0 0 0
GGG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.4
28.4
28.28 28.38 28.28 16,700 0 0 0
GIC
17
17
17 17 17 2,700 0 0 0
GIL
19.1
19.1
19.60 19.60 19.05 473,400 0 0 0
GKM
4.9
4.9
5 5 4.80 267,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.8
17.8
18.50 18.50 17.80 500 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
74
74
74 74 72.50 2,961,000 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 100 0 0 0
GMX
16.9
16.9
16.70 16.90 16.70 700 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.7
2.7
2.70 2.80 2.70 62,500 0 0 0
GSM
29.2
29.2
29.20 29.40 29.10 1,900 0 0 0
GSP
11.6
11.6
11.50 11.60 11.45 26,100 0 0 0
GTA
9.9
9.9
9.79 9.85 9.79 2,300 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
29.73 29.73 29.04 2,089,300 0 0 0
GVT
70.1
70.1
70.10 70.10 70.10 100 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 1,100 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 200 0 0 0
HAG
16.0
16.0
16.20 16.50 15.90 11,975,700 0 0 0
HAH
57.5
57.5
58.40 58.80 57.40 1,886,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.50 9.80 9.50 7,200 0 0 0
HAP
6.5
6.5
6.45 6.51 6.39 17,600 0 0 0
HAR
5.1
5.1
5 5.18 5 1,270,700 0 0 0
HAS
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HAT
39.6
39.6
44.90 44.90 38.20 2,500 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HAX
13.1
13.1
13.20 13.25 13.05 889,000 0 0 0
HBC
7.9
7.9
8.30 8.30 7.90 2,738,200 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
HBH
5.4
5.4
5.49 5.49 5.10 4,800 0 0 0
HBS
7.5
7.5
7.70 7.80 7.50 39,100 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24.5
24.5
24.92 24.92 23.99 18,000 0 0 0
HCD
8.3
8.3
8.42 8.46 8.30 36,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
28.20 28.25 27.40 11,096,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.2
17.2
16 17.20 16 10,300 0 0 0
HD6
13.5
13.5
13.60 14 13.40 70,600 0 0 0
HD8
6.6
6.6
6.65 6.65 6.65 0 0 0 0
HDA
6.1
6.1
6 6.10 5.90 11,000 0 0 0
HDB
31.3
31.3
31.40 31.55 30.90 15,901,800 0 0 0
HDC
31.3
31.3
31.96 32.05 31.07 3,877,600 0 0 0
HDG
31.2
31.2
32.40 32.45 31.20 3,390,800 0 0 0
HDM
37.1
37.1
37.10 37.10 37.10 200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HDW
18.4
18.4
18.40 18.40 18.40 2,200 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 0 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
9
9
9 9 9 0 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 1,700 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
293.7
293.7
294.63 295.60 293.67 3,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
123.9
123.9
123.90 123.90 123.90 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.99 9.05 8.88 119,900 0 0 0
HHS
17.1
17.1
17.60 17.60 17 3,694,900 0 0 0
HHV
15.3
15.3
15.90 15.95 15.20 13,155,200 0 0 0
HID
3.2
3.2
3.13 3.26 3.11 610,300 0 0 0
HII
4.9
4.9
4.72 4.89 4.61 160,900 0 0 0
HIO
7.9
7.9
8 8 7.40 22,800 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
28.5
28.5
28.19 28.49 28.19 1,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.4
13.4
13.40 13.40 13.40 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
11.4
11.4
11.50 11.50 11.20 2,600 0 0 0
HLD
17.9
17.9
17.90 18.10 17.90 102,900 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
11.9
11.9
12.05 12.15 11.25 32,600 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18
18
17.20 18 17.20 1,100 0 0 0
HMR
12.3
12.3
12.70 12.80 12.10 36,600 0 0 0
HMS
33.8
33.8
33.78 33.78 33.78 100 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 104,500 0 0 0
HNF
33.2
33.2
33.20 33.20 33.20 0 0 0 0
HNG
6.4
6.4
6.40 6.40 6.20 1,382,900 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.5
8.5
8.49 8.49 8.40 363,100 0 0 0
HNP
12
12
12 12 12 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.80 4.80 4.70 25,000 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 7,000 0 0 0
HPG
30.0
30.0
30.55 30.55 29.75 66,855,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
30
30
30 30 30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.2
79.2
78.10 79.20 78.10 700 0 0 0
HPT
26
26
26.55 26.55 26 7,900 0 0 0
HPW
19.9
19.9
20.40 20.40 19.90 200 0 0 0
HPX
5.4
5.4
5.41 5.44 5.32 1,753,300 0 0 0
HQC
3.7
3.7
3.82 3.84 3.73 4,808,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.3
32.3
30.20 32.25 28.40 3,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.2
20.2
20.85 20.85 20.20 10,929,500 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
15.5
15.5
14.90 15.80 14.50 1,676,200 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
14.6
14.6
14.20 14.60 14.20 400 0 0 0
HSV
4.8
4.8
4.80 4.90 4.60 91,100 0 0 0
HT1
18.6
18.6
19.20 19.20 18.55 735,600 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4 4 3,600 0 0 0
HTG
46.5
46.5
46.90 46.90 46.45 19,700 0 0 0
HTI
22.9
22.9
23 23 22.80 45,000 0 0 0
HTL
24.4
24.4
24.31 24.40 23.86 3,500 0 0 0
HTM
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HTN
11.3
11.3
11.50 11.60 11.15 1,168,100 0 0 0
HTP
2
2
2 2 2 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.4
12.4
12.40 12.50 12 30,400 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 5,100 0 0 0
HU4
14.3
14.3
14 14.70 14 110,300 0 0 0
HU6
5
5
5 5 5 1,500 0 0 0
HUB
16.1
16.1
16.30 16.30 16 20,200 0 0 0
HUG
29
29
31.60 31.60 29 2,200 0 0 0
HUT
19.7
19.7
20.10 20.60 19.70 5,130,600 0 0 0
HVA
27.9
27.9
27.90 27.90 25.50 148,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.40 13.45 13.30 106,700 0 0 0
HVN
38.3
38.3
38 38.45 37.50 6,827,400 0 0 0
HVT
31.9
31.9
32.50 32.50 31.80 15,600 0 0 0
HVX
3.0
3.0
2.95 2.97 2.94 9,900 0 0 0
HWS
14.4
14.4
14.60 14.60 14.20 3,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
50.8
50.8
50.78 50.78 50.78 0 0 0 0
ICF
3.4
3.4
3.50 3.50 3.40 500 0 0 0
ICG
15.4
15.4
15.20 15.50 14.80 22,300 0 0 0
ICI
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ICN
40.1
40.1
40.09 40.19 39.90 11,300 0 0 0
ICT
17.4
17.4
18.55 18.60 17.15 277,600 0 0 0
IDC
42.6
42.6
44 44.20 42.60 2,099,700 0 0 0
IDI
8.6
8.6
9.19 9.19 8.61 4,043,100 0 0 0
IDJ
6.9
6.9
6.90 7 6.80 1,349,000 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.6
26.6
26.70 26.90 26.50 45,500 0 0 0
IFS
21.2
21.2
21.50 21.50 21.20 3,700 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
14.1
14.1
14.60 14.65 13.70 17,728,100 0 0 0
ILA
6.5
6.5
6.60 6.60 6.20 13,000 0 0 0
ILB
27
27
26.75 27 26.75 600 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
14.3
14.3
14.50 14.50 14.30 10,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.3
53.3
54.60 54.60 53.20 118,300 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
42.2
42.2
42.67 42.67 42.20 13,600 0 0 0
IPA
22
22
22.70 23.20 21.90 639,900 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
26
26.20 26.20 26 7,400 0 0 0
IST
38.5
38.5
39.90 39.90 38.50 500 0 0 0
ITC
16.1
16.1
16.30 16.45 15.95 260,400 0 0 0
ITD
13.8
13.8
13.80 13.90 13.70 34,400 0 0 0
ITQ
3.1
3.1
3.10 3.10 2.90 98,400 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 3,600 0 0 0
IVS
10.7
10.7
10.80 11 10.70 319,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
7.5
7.5
7.39 7.45 7.15 2,415,300 0 0 0
KBC
38
38
39.45 39.50 38 8,831,300 0 0 0
KCB
10.3
10.3
10.40 10.50 10.30 16,500 0 0 0
KDC
53.5
53.5
54.80 54.80 53.50 767,900 0 0 0
KDH
34.3
34.3
35.10 35.10 34.20 4,366,500 0 0 0
KDM
16
16
15.70 16 15.40 11,800 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 3,700 0 0 0
KHD
13.7
13.7
13.75 13.75 13.75 0 0 0 0
KHG
7.2
7.2
7.29 7.29 7.10 9,990,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.70 12.70 12.55 45,200 0 0 0
KHS
22.5
22.5
22.70 22.70 22.30 9,400 0 0 0
KHW
32
32
32 32 32 300 0 0 0
KIP
14.1
14.1
12.29 14.06 12.29 700 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
17.3
17.3
15.94 17.31 15.56 1,905,400 0 0 0
KMR
3.1
3.1
3.06 3.06 3.02 24,800 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
39.3
39.3
39.20 39.50 39.20 380,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
21.9
21.9
22.30 22.45 21.60 8,453,800 0 0 0
KSD
5.5
5.5
5.60 5.60 5.50 1,300 0 0 0
KSF
82.6
82.6
79.90 82.60 75 29,900 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 40,200 0 0 0
KST
12.1
12.1
11 12.10 11 600 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
25.7
25.7
24.20 25.65 24.20 36,200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
37.7
37.7
38.90 39.30 37.60 265,500 0 0 0
L18
29.1
29.1
29.30 29.50 29 39,200 0 0 0
L40
64.6
64.6
60.86 64.64 58.67 306,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.3
19.3
19 19.95 19 7,300 0 0 0
LAI
16.7
16.7
16.80 16.80 16.60 16,100 0 0 0
LAS
18.8
18.8
19.10 19.20 18.80 310,200 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
26
26
26 26 26 0 0 0 0
LBM
38.2
38.2
37.60 39 37.60 24,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.7
11.7
12.15 12.15 11.64 4,891,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.6
4.6
4.71 4.74 4.57 2,747,700 0 0 0
LDP
11.9
11.9
11.90 12 11.70 24,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4.10 3,700 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 200 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 4.33 4.23 31,700 0 0 0
LHC
96.8
96.8
103 103 88.60 140,400 0 0 0
LHG
32.3
32.3
32.60 32.60 32.15 182,200 0 0 0
LIC
28.5
28.5
28.60 29.70 28.50 10,200 0 0 0
LIG
5.1
5.1
5.10 5.20 5 604,300 0 0 0
LIX
35.5
35.5
35.40 35.80 35 35,900 0 0 0
LKW
33.7
33.7
33.70 33.70 33.70 100 0 0 0
LLM
16.8
16.8
16.83 16.83 16.83 2,700 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.6
13.6
13.80 13.80 13.60 300 0 0 0
LMC
9
9
10.30 10.30 8.60 300 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 5,200 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
44.9
44.9
44.70 45.15 44 2,769,000 0 0 0
LPT
6.5
6.5
6.90 6.90 6.40 6,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
23.5
23.5
24 24.10 23.10 67,200 0 0 0
LSS
10.1
10.1
10 10.15 9.95 358,800 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
21.1
21.1
21.10 21.20 21.10 2,100 0 0 0
MA1
33
33
33 33 33 100 0 0 0
MAC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
27.5
27.5
27.10 27.85 27.05 51,366,800 0 0 0
MBG
4
4
4 4.10 4 276,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.9
32.9
33.39 34.20 32.76 10,128,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 700 0 0 0
MCH
128.9
128.9
128.90 129.50 127 458,900 0 0 0
MCM
28.0
28.0
27.96 28.15 27.52 76,000 0 0 0
MCO
7.5
7.5
7.60 7.60 7.40 11,700 0 0 0
MCP
29.3
29.3
29.40 29.40 29.10 14,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 100 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MDG
16
16
16 16 16 0 0 0 0
MEC
4
4
4 4 4 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.0
40.0
40.35 40.44 39.69 30,900 0 0 0
MGC
13.1
13.1
13.80 13.80 13.10 1,900 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
28.9
28.9
28.90 28.90 28.90 1,100 0 0 0
MHC
14.3
14.3
14.60 14.75 14.20 384,000 0 0 0
MIC
16.3
16.3
16.50 16.50 16.30 2,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.7
17.7
17.70 17.80 17.50 238,400 0 0 0
MKP
29.4
29.4
29.30 31 29.30 2,200 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.2
23.2
23.80 23.80 23.20 400 0 0 0
MML
38.9
38.9
39.50 39.60 38.60 156,500 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17 17.50 17 177,100 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
18.8
18.8
18.50 18.80 18.50 4,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14
14
13.85 14.10 13.80 19,302,600 0 0 0
MSH
37
37
37.50 37.60 36.80 302,900 0 0 0
MSN
86.8
86.8
89 89 86.80 13,155,500 0 0 0
MSR
22.2
22.2
22.90 23.20 21.80 2,175,600 0 0 0
MST
5.8
5.8
5.90 5.90 5.70 1,840,900 0 0 0
MTA
14.6
14.6
14.60 15 14.60 5,200 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
21.6
21.6
21.60 21.60 21.60 0 0 0 0
MTL
6.3
6.3
6.30 6.40 6.20 44,600 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 1,800 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
18.7
18.7
18.40 19 18.40 9,300 0 0 0
MVC
16.5
16.5
17.30 17.30 16 162,300 0 0 0
MVN
54.1
54.1
54 54.10 54 500 0 0 0
MWG
80.3
80.3
79.60 81.40 78.90 8,927,700 0 0 0
MZG
16.6
16.6
16.03 16.61 15.94 1,732,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.6
29.6
29.73 29.77 29.55 512,600 0 0 0
NAG
13.1
13.1
13.20 13.20 12.90 945,500 0 0 0
NAP
11.7
11.7
11.50 12 11.50 13,200 0 0 0
NAS
35.8
35.8
35.80 36 35.80 17,700 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.7
21.7
22 22 21.50 157,600 0 0 0
NBC
9.1
9.1
9.10 9.30 9 72,200 0 0 0
NBE
11.9
11.9
11.90 12 11.70 12,500 0 0 0
NBP
10.2
10.2
10 10.20 10 200 0 0 0
NBT
17.3
17.3
17.30 17.30 17.30 100 0 0 0
NBW
33
33
35 35 33 8,900 0 0 0
NCG
11.6
11.6
11.90 11.90 11.40 12,500 0 0 0
NCS
39
39
38.60 39 38.60 1,500 0 0 0
NCT
98.0
98.0
98.09 98.55 97.81 13,000 0 0 0
ND2
38.9
38.9
37.90 38.90 37.90 300 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
12.6
12.6
12.50 12.90 12.50 909,200 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
5.2
5.2
5.10 5.40 5.10 6,700 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 2,000 0 0 0
NED
7.2
7.2
7.20 7.20 7.10 16,900 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
75.1
75.1
75.27 75.27 75.09 10,400 0 0 0
NFC
57.5
57.5
59.90 60 57.50 1,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.0
20.0
20.68 20.68 19.99 567,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.30 12.30 12.10 157,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.60 10.60 10.50 2,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 100 0 0 0
NKG
19.5
19.5
19.75 20 19.40 22,122,100 0 0 0
NLG
38.0
38.0
38.12 38.49 37.71 2,088,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
54
54
54 54.90 52.10 31,900 0 0 0
NNT
62.1
62.1
62.10 62.10 62.10 100 0 0 0
NO1
7.0
7.0
6.89 7.07 6.85 284,500 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 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
6.2
6.2
6.20 6.40 6.10 1,581,100 0 0 0
NS2
32
32
31.50 32 31.50 12,700 0 0 0
NSC
82
82
82 82 82 100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.8
4.8
4.80 5 4.60 146,400 0 0 0
NSL
21
21
21 21 21 500 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
NT2
21.9
21.9
21.49 22.36 21.39 2,725,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.7
161.7
162.80 163.90 161.70 14,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 300 0 0 0
NTL
18.9
18.9
19.15 19.30 18.85 1,233,600 0 0 0
NTP
66.1
66.1
67.30 67.70 65.90 258,800 0 0 0
NTT
10
10
10 10 10 1,000 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NVB
15.3
15.3
15.40 15.70 15.30 457,200 0 0 0
NVL
15.7
15.7
16 16.15 15.65 13,651,100 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.4
8.4
8.45 8.45 8.11 1,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.6
5.6
6.30 6.30 5.50 3,300 0 0 0
OCB
13.3
13.3
13.20 13.35 13.15 6,211,500 0 0 0
OCH
6.2
6.2
6.20 6.30 6.10 86,100 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 23,100 0 0 0
OGC
4.7
4.7
4.65 4.82 4.54 1,378,100 0 0 0
OIL
11.8
11.8
10.20 12 10.20 1,499,300 0 0 0
ONE
5.3
5.3
5.20 5.40 5.20 8,300 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.8
22.8
22.80 22.80 22.70 7,400 0 0 0
ORS
15.1
15.1
15.60 15.85 15 4,048,300 0 0 0
PAC
26.7
26.7
27.35 27.35 26.55 412,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
34.7
34.7
35.50 35.60 34.60 1,329,700 0 0 0
PAP
26.7
26.7
26.70 26.70 26.70 900 0 0 0
PAS
4.5
4.5
4.40 4.50 4.40 341,300 0 0 0
PAT
93
93
92.50 93.20 92.50 12,000 0 0 0
PBC
6.4
6.4
6.40 6.50 6.30 13,600 0 0 0
PBP
12.2
12.2
11.98 12.17 11.98 1,400 0 0 0
PBT
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PC1
23.2
23.2
23.65 23.70 23.04 2,520,200 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.4
20.4
20.40 20.70 20.40 7,900 0 0 0
PCF
7.1
7.1
7.60 7.70 6.70 33,300 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.7
19.7
19.90 20.10 19.60 141,700 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.50 21,600 0 0 0
PDB
20.1
20.1
20 20.10 20 9,600 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
PDN
92.1
92.1
91 92.10 90.50 1,500 0 0 0
PDR
23.6
23.6
24.10 24.45 23.40 21,816,000 0 0 0
PDV
12.9
12.9
13.20 13.20 12.90 41,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
44.5
44.5
44.50 44.50 44.50 200 0 0 0
PET
31.6
31.6
32.30 32.30 31.40 1,640,200 0 0 0
PFL
3.1
3.1
3.20 3.20 3 103,700 0 0 0
PGB
12.4
12.4
12.52 12.59 12.29 44,000 0 0 0
PGC
13.8
13.8
13.85 13.85 13.80 11,400 0 0 0
PGD
25
25
24.95 25 24.95 2,400 0 0 0
PGI
20.4
20.4
20.35 20.35 20.35 13,200 0 0 0
PGN
5.5
5.5
5.60 5.60 5.50 64,900 0 0 0
PGS
44.4
44.4
44.40 44.40 44.40 0 0 0 0
PGT
8.8
8.8
8.60 9.40 8.50 7,500 0 0 0
PGV
20.7
20.7
20.65 20.70 20.60 3,100 0 0 0
PHC
5.7
5.7
5.75 5.75 5.68 92,900 0 0 0
PHH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PHN
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PHP
35.1
35.1
35.20 35.69 35.00 103,100 0 0 0
PHR
58.5
58.5
59 59 58 179,900 0 0 0
PHS
10.8
10.8
12.70 12.70 10.80 600 0 0 0
PIA
28.1
28.1
28.10 28.10 28.10 800 0 0 0
PIC
16.9
16.9
16.80 17 16.70 2,600 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
6.90 6.90 6.90 2,100 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 60,200 0 0 0
PJC
26
26
26 26 26 700 0 0 0
PJS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 700 0 0 0
PLA
4.1
4.1
4.20 4.20 4.10 5,800 0 0 0
PLC
28.9
28.9
29.70 30 28.80 602,300 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.4
3.4
3.50 3.50 3.40 200 0 0 0
PLP
5.7
5.7
5.85 5.85 5.69 48,400 0 0 0
PLX
36.0
36.0
36 36.30 35.80 2,344,000 0 0 0
PMB
10.7
10.7
10.90 10.90 10.70 2,300 0 0 0
PMC
102.1
102.1
102.41 102.41 102.11 1,100 0 0 0
PMG
11.4
11.4
11.35 11.35 11.35 1,400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PMS
34.9
34.9
34.80 34.90 34.80 3,400 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
26.4
26.4
23.70 26.40 23.70 1,500 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
20
20
20 20 20 0 0 0 0
PNJ
87.3
87.3
86.77 88.44 86.47 679,700 0 0 0
PNP
23
23
23 23 23 0 0 0 0
PNT
6.8
6.8
6.80 6.80 6.80 6,500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.30 15.48 15.30 11,300 0 0 0
POT
22.8
22.8
23 23 21.60 1,000 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
15.5
15.5
15.75 15.85 15.30 18,703,900 0 0 0
PPC
10.3
10.3
10.44 10.48 10.34 380,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.3
26.3
26.38 26.57 26.29 44,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
20 20 20 100 0 0 0
PPS
11.0
11.0
10.45 10.99 10.45 400 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.13 15.13 15.13 0 0 0 0
PRE
20.6
20.6
19.90 21.80 19.90 4,200 0 0 0
PRO
6
6
6 6 6 1,000 0 0 0
PRT
11.2
11.2
11.39 11.49 11.20 700 0 0 0
PSB
4.6
4.6
4.70 4.70 4.50 14,600 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.6
13.6
13.80 13.80 13.50 113,700 0 0 0
PSE
11.8
11.8
11.92 12.10 11.82 52,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
9.30 9.50 9 594,400 0 0 0
PSL
11.9
11.9
11.40 11.90 11.40 2,100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
8.7
8.7
8.60 8.70 8.50 18,400 0 0 0
PTB
52.2
52.2
52.80 52.80 52 211,800 0 0 0
PTC
7.8
7.8
8.24 8.25 7.75 56,400 0 0 0
PTD
7
7
7 7 7 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
25.8
25.8
26.10 26.10 25.80 900 0 0 0
PTL
3.6
3.6
3.50 3.74 3.47 63,300 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.90 4 3.90 31,100 0 0 0
PV2
3
3
3.10 3.10 2.90 50,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.4
29.4
29.80 29.90 29.40 39,400 0 0 0
PVC
12.2
12.2
12.50 12.60 12 1,932,400 0 0 0
PVD
23.3
23.3
23.47 23.96 23.13 12,722,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.80 6.80 6.70 45,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.3
64.3
64.11 64.97 64.11 9,800 0 0 0
PVM
16.5
16.5
16.50 16.50 16.50 300 0 0 0
PVO
6.7
6.7
6.80 6.80 6.60 48,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
33.46 33.74 32.71 5,054,300 0 0 0
PVT
18.2
18.2
18.40 18.45 18.10 3,702,600 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.50 6,500 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
16.9
16.9
17.20 17.50 16.80 203,900 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
19.6
19.6
19.70 19.70 19.60 2,000 0 0 0
QCG
13.8
13.8
14.30 14.30 13.80 610,000 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 0 0 0 0
QNC
6
6
6 6 6 600 0 0 0
QNP
32.1
32.1
31.20 32.10 31.20 700 0 0 0
QNS
47.8
47.8
47.60 47.80 47.50 155,400 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
40.1
40.1
39.24 40.14 39.24 7,300 0 0 0
QSP
27
27
27 27 27 500 0 0 0
QST
30.5
30.5
30.50 30.50 30.50 100 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.5
13.5
13.50 13.50 13.30 293,500 0 0 0
RAL
94.4
94.4
94 94.40 94 3,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
22
22
21.50 22 21.50 1,800 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.2
13.2
13.30 13.30 13.20 15,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.3
67.3
68.30 68.40 67.10 808,700 0 0 0
RIC
9.3
9.3
9.60 10.20 9.30 158,100 0 0 0
RTB
29.1
29.1
29.50 29.90 29.10 13,800 0 0 0
RYG
12.5
12.5
12.70 12.90 12.20 312,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
37.0
37.0
36.95 36.95 36.95 0 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
7
7
7 7 7 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
10.9
10.9
11.60 12 10.90 1,099,900 0 0 0
SAB
47.8
47.8
46.95 48.15 46.60 2,744,100 0 0 0
SAC
13.7
13.7
13.60 13.70 13.50 1,600 0 0 0
SAF
54
54
54 54 54 4,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.4
8.4
8.55 8.55 8.34 745,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.0
38.0
37.85 38.25 37.85 9,300 0 0 0
SAV
16
16
16.35 16.35 15.75 4,300 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 200 0 0 0
SBA
29.1
29.1
29 29.10 28.50 5,000 0 0 0
SBB
16.4
16.4
16.40 16.50 16.30 6,600 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 5,400 0 0 0
SBG
12.5
12.5
12.40 12.50 12.35 95,300 0 0 0
SBH
42.1
42.1
40.30 42.40 40.30 600 0 0 0
SBL
5.5
5.5
5.30 5.50 5.30 800 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 100 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SBS
6.7
6.7
6.70 7 6.60 1,737,600 0 0 0
SBT
24.2
24.2
24.15 24.20 23.95 908,800 0 0 0
SBV
8.3
8.3
8.10 8.30 8.03 9,400 0 0 0
SC5
16.2
16.2
16.20 16.20 16.10 1,700 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.3
64.3
64.10 64.40 64.10 31,200 0 0 0
SCI
10.5
10.5
11.30 11.30 10.40 203,800 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 400 0 0 0
SCL
20.1
20.1
20.30 20.30 20.05 11,600 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.0
9.0
9.07 9.10 8.88 3,999,600 0 0 0
SCS
61.4
61.4
60.90 61.60 60.60 326,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
6.4
6.4
6.40 6.40 6.30 49,100 0 0 0
SD5
9.6
9.6
9.60 9.70 9.60 16,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.30 12.30 12.20 17,100 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 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 4,900 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
28
28
28 28 28 2,000 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SDV
29.7
29.7
29.70 29.70 29.70 0 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 47.40 700 0 0 0
SEB
49.9
49.9
49.90 49.90 49.90 200 0 0 0
SED
26.8
26.8
26.90 26.90 26.60 16,500 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
18.5
18.5
18.51 18.51 18.51 900 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 1,300 0 0 0
SFI
26
26
26.10 26.25 26 2,700 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.4
13.4
13.30 13.40 13.30 7,800 0 0 0
SGC
105.5
105.5
105.91 105.91 105.52 1,100 0 0 0
SGD
24
24
24 24 24 0 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SGN
63.6
63.6
63.44 63.92 63.35 17,200 0 0 0
SGP
28
28
28.50 28.70 27.90 61,100 0 0 0
SGR
27.9
27.9
28.10 28.30 27.80 344,500 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.8
17.8
17.85 17.90 17.70 43,400 0 0 0
SHA
4.1
4.1
4.17 4.19 4.11 14,100 0 0 0
SHB
18.2
18.2
17.80 18.25 17.75 87,193,100 0 0 0
SHC
11.6
11.6
11.60 11.60 10.20 1,700 0 0 0
SHE
7.3
7.3
7.20 7.40 7.10 3,900 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.2
14.2
14.05 14.15 14.05 857,100 0 0 0
SHN
5.5
5.5
5.60 5.60 5.40 19,000 0 0 0
SHP
35.6
35.6
35.50 36.47 35.50 9,700 0 0 0
SHS
26.4
26.4
26.80 27.40 26.30 25,734,500 0 0 0
SID
15.3
15.3
17.90 17.90 15.30 10,000 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
12
12
12 12 12 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.5
14.5
14.71 14.71 14.53 341,100 0 0 0
SJE
19.7
19.7
20.80 20.80 19.70 216,300 0 0 0
SJG
19.4
19.4
19.42 19.42 19.42 0 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SJS
78.1
78.1
84.80 84.80 78 254,200 0 0 0
SKG
11
11
11 11.10 10.90 198,900 0 0 0
SKH
25
25
28.60 28.60 25 300 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.9
28.9
29 29 28.90 3,900 0 0 0
SLS
179.6
179.6
176.94 179.61 176.85 6,200 0 0 0
SMA
8.8
8.8
8.81 8.81 8.81 100 0 0 0
SMB
37.6
37.6
37.71 37.71 37.62 6,100 0 0 0
SMC
14.1
14.1
14.30 14.40 14 823,100 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 5,000 0 0 0
SMT
10.5
10.5
11.80 11.80 10.50 8,800 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.1
35.1
35.12 35.60 35.12 3,900 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.5
10.5
10.50 10.50 10.50 200 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
10.80 10.80 10.80 0 0 0 0
SPV
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SQC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.1
2.1
2 2.10 2 2,200 0 0 0
SRC
47
47
47.60 47.60 47 2,500 0 0 0
SRF
8.3
8.3
8.15 8.49 8.15 16,900 0 0 0
SSB
20
20
20 20.10 19.65 3,093,100 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
8.80 9 8.70 5,100 0 0 0
SSH
90.1
90.1
90.10 90.10 90.10 0 0 0 0
SSI
40.6
40.6
41.93 41.93 40.57 37,917,500 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
6.7
6.7
6.85 6.85 6.71 170,300 0 0 0
STB
56.1
56.1
56.40 56.90 55.90 6,628,000 0 0 0
STC
17
17
17 17 17 100 0 0 0
STG
38.7
38.7
38.65 38.65 38.65 0 0 0 0
STH
20.4
20.4
20 20.40 20 12,000 0 0 0
STK
18.2
18.2
17.59 18.24 17.45 109,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
22.5
22.5
22.10 23.15 22.10 9,700 0 0 0
SVD
4.4
4.4
4.20 4.42 4.15 66,300 0 0 0
SVG
6.1
6.1
6.70 6.70 5.80 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
49.0
49.0
48.95 48.95 48.95 0 0 0 0
SVN
3.6
3.6
3.40 3.70 3.40 164,900 0 0 0
SVT
11.4
11.4
11.35 11.45 11.30 19,200 0 0 0
SWC
31.6
31.6
31.10 31.70 31.10 13,800 0 0 0
SZB
37
37
37 37 37 300 0 0 0
SZC
35.1
35.1
35.70 35.70 35 1,038,900 0 0 0
SZE
11.0
11.0
11.00 11.00 10.91 42,300 0 0 0
SZG
43
43
43 43 43 100 0 0 0
SZL
42.6
42.6
42.50 42.70 42.40 1,800 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TA9
13.5
13.5
13.79 13.79 13.42 92,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
42
42
42.40 42.40 41.65 437,400 0 0 0
TAN
35
35
35 35 35 100 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
37.9
37.9
38.05 38.05 37.90 3,200 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
7.1
7.1
7.15 7.15 7.15 600 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
38.3
38.3
38.63 39.07 38.24 30,137,900 0 0 0
TCD
2.7
2.7
2.72 2.75 2.68 526,100 0 0 0
TCH
20.7
20.7
21.33 21.33 20.62 6,304,700 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
35.1
35.1
35.25 35.30 35.10 15,400 0 0 0
TCM
31.4
31.4
31.40 31.50 30.95 2,030,200 0 0 0
TCO
11.5
11.5
11.40 11.70 11.25 202,100 0 0 0
TCR
2.9
2.9
2.89 2.89 2.83 2,400 0 0 0
TCT
20.5
20.5
20.48 20.48 20.43 3,900 0 0 0
TCW
31.7
31.7
31.50 31.70 31.50 4,300 0 0 0
TDB
40.3
40.3
40.50 40.70 40.30 14,000 0 0 0
TDC
13.1
13.1
13.35 13.65 13.10 2,594,600 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 500 0 0 0
TDG
3.3
3.3
3.31 3.31 3.26 88,800 0 0 0
TDH
4.6
4.6
4.54 4.64 4.54 187,300 0 0 0
TDM
59.6
59.6
59 59.60 59 200 0 0 0
TDP
33.1
33.1
33.30 33.70 33.10 225,000 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 13,100 0 0 0
TDT
6.8
6.8
6.70 6.80 6.70 34,000 0 0 0
TDW
48.4
48.4
45.84 48.97 45.84 9,900 0 0 0
TED
55
55
55 55 55 0 0 0 0
TEG
6.9
6.9
6.55 6.86 6.55 556,600 0 0 0
TEL
18.2
18.2
18 18.20 17.50 9,100 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
65.0
65.0
65.00 65.00 65.00 300 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
THD
27.3
27.3
27.40 27.40 27.10 8,000 0 0 0
THG
51.2
51.2
51.40 51.50 50.20 68,700 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 700 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
8.40 8.40 8.30 5,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TID
24.9
24.9
24.90 25 24.60 5,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.3
9.3
9.50 9.70 9.30 1,412,600 0 0 0
TIN
51.2
51.2
51.20 51.20 51.20 0 0 0 0
TIP
20.0
20.0
20.30 20.30 19.70 212,400 0 0 0
TIS
5.3
5.3
5.40 5.50 5.30 45,200 0 0 0
TIX
43.3
43.3
43.33 43.33 43.33 300 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 500 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
12.5
12.5
12.50 12.50 12.50 2,300 0 0 0
TL4
10
10
10 10 10 0 0 0 0
TLD
7.9
7.9
7.96 7.98 7.89 207,900 0 0 0
TLG
55.3
55.3
55.40 55.70 54.40 236,600 0 0 0
TLH
6.1
6.1
6.28 6.30 6.10 537,300 0 0 0
TLI
5.5
5.5
5.20 5.70 4.80 5,800 0 0 0
TLP
7.3
7.3
7.34 7.34 7.34 100 0 0 0
TLT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
TMB
62.5
62.5
62 63.50 62 3,600 0 0 0
TMC
7.5
7.5
7.80 7.80 7.50 6,300 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
62.5
62.5
62.50 62.50 62.50 200 0 0 0
TMS
41.0
41.0
40.13 41.01 40.04 9,500 0 0 0
TMT
11.7
11.7
11.80 11.80 11.70 2,200 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.9
8.9
8.95 8.95 8.95 400 0 0 0
TN1
14.8
14.8
15.05 15.50 14.65 84,700 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TNC
28.7
28.7
28.95 28.95 28.65 1,200 0 0 0
TNG
20.2
20.2
20.80 21.09 20.23 1,154,400 0 0 0
TNH
14.0
14.0
14.04 14.09 13.91 308,000 0 0 0
TNI
4.7
4.7
4.55 4.76 4.45 573,700 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 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
8.6
8.6
8.90 8.90 8.28 500,900 0 0 0
TNV
11.2
11.2
11.20 11.20 11.20 1,400 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
126.9
126.9
126 128 126 38,800 0 0 0
TOT
16.2
16.2
16.40 16.40 15.80 8,300 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
TPB
18.7
18.7
19 19.10 18.57 14,881,100 0 0 0
TPC
11.9
11.9
11.95 11.95 11.90 6,000 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 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
66.9
66.9
67.10 67.20 66.90 9,000 0 0 0
TRC
72.1
72.1
73.50 73.50 72 51,600 0 0 0
TRS
29.6
29.6
35.22 35.22 29.22 5,800 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 6 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.30 12.90 12.10 105,000 0 0 0
TSB
37.9
37.9
38 41 35.50 3,700 0 0 0
TSC
3.2
3.2
3.22 3.28 3.17 789,700 0 0 0
TSD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
5.4
5.4
5.41 5.41 5.32 12,400 0 0 0
TTA
12.7
12.7
12.70 12.70 12.60 195,900 0 0 0
TTC
8.2
8.2
8.10 8.30 8 6,300 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 0 0 0 0
TTF
3.3
3.3
3.29 3.32 3.22 2,366,900 0 0 0
TTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTH
2.7
2.7
2.90 2.90 2.70 213,400 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TTN
17.1
17.1
17 17.20 17 129,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.5
31.5
31.38 31.47 31.38 1,800 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 7,500 0 0 0
TV1
24.1
24.1
24.10 24.20 23.80 32,700 0 0 0
TV2
36.7
36.7
37.40 37.50 36.70 235,900 0 0 0
TV3
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TV4
14.6
14.6
14.65 14.65 14.55 22,500 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.8
9.8
10 10 9.83 100,400 0 0 0
TVC
10.9
10.9
11.10 11.20 10.90 521,100 0 0 0
TVD
10.4
10.4
10.40 10.50 10.30 14,100 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
8.9
8.9
9.10 9.30 8.80 616,900 0 0 0
TVS
19.4
19.4
19.72 19.95 19.30 248,200 0 0 0
TVT
15.6
15.6
15.55 15.60 15.55 4,200 0 0 0
TW3
20.5
20.5
20.45 20.45 20.45 500 0 0 0
TXM
5.4
5.4
5.40 5.40 5.40 200 0 0 0
TYA
18.4
18.4
18.80 18.80 18.25 6,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.41 17,500 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
48.2
48.2
49 49.40 48.10 4,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
9.70 10 9.70 21,300 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
USC
9.0
9.0
9.01 9.01 9.01 2,000 0 0 0
USD
18.2
18.2
18.20 18.20 18.20 600 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.4
11.4
10.80 11.40 10.80 2,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
7 7 6.90 600 0 0 0
VAB
12.5
12.5
12.55 12.55 12.40 607,100 0 0 0
VAF
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VAV
39.1
39.1
39.10 39.40 39.10 1,200 0 0 0
VBB
11.2
11.2
11.32 11.32 11.22 52,100 0 0 0
VBC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VC1
12.2
12.2
12.20 12.30 12.20 6,300 0 0 0
VC2
9
9
8.90 9.20 8.80 185,400 0 0 0
VC3
28.3
28.3
28.60 28.90 28.30 796,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39.5
39.5
38 39.50 38 1,200 0 0 0
VC7
12.4
12.4
12.40 12.80 12.20 669,000 0 0 0
VC9
4.1
4.1
4.10 4.10 4 11,000 0 0 0
VCA
9.7
9.7
9.31 9.90 9.31 23,200 0 0 0
VCB
65.1
65.1
65.52 66.12 65.12 6,765,400 0 0 0
VCC
10
10
10 10.10 10 30,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.4
284.4
284.38 284.38 284.38 0 0 0 0
VCG
27.7
27.7
28.70 28.70 27.55 16,252,100 0 0 0
VCI
44.1
44.1
45.80 45.85 44.10 7,702,700 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
VCP
26.1
26.1
26.20 26.20 25.90 10,100 0 0 0
VCR
42
42
42.10 42.30 42 4,500 0 0 0
VCS
50.8
50.8
50.50 51 50 267,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44
44
43.60 44 43.60 6,800 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VDP
47.2
47.2
48.90 49.20 47.05 62,900 0 0 0
VDS
22.8
22.8
23.80 23.90 22.75 4,347,200 0 0 0
VDT
12
12
11.90 12 11.90 200 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 4,500 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
4.1
4.1
4.50 4.50 4.10 8,000 0 0 0
VEA
35.3
35.3
35.52 35.70 35.17 473,500 0 0 0
VEC
12.7
12.7
12.60 12.70 12.40 4,600 0 0 0
VEF
135.2
135.2
135.41 135.41 134.59 12,000 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
18.3
18.3
18.30 18.30 18.30 200 0 0 0
VFC
85
85
85 85 85 700 0 0 0
VFG
59.1
59.1
59 59.10 58.80 8,600 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
55.7
55.7
56.88 56.88 55.26 996,700 0 0 0
VGG
46.6
46.6
46.80 46.80 46.60 200 0 0 0
VGI
72
72
72.70 72.90 71.60 284,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.3
28.3
28.30 28.30 28 11,400 0 0 0
VGR
57.7
57.7
55.10 57.71 55.10 700 0 0 0
VGS
31
31
31.90 32.30 31 1,510,300 0 0 0
VGT
12.5
12.5
12.60 12.70 12.40 1,185,200 0 0 0
VGV
34.1
34.1
34.12 34.12 34.12 0 0 0 0
VHC
63.5
63.5
62.43 64.07 61.85 3,266,900 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 3,700 0 0 0
VHE
4.9
4.9
5 5.10 4.80 162,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.30 251,600 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
102.7
102.7
104.70 104.70 102.70 2,008,200 0 0 0
VIB
21.1
21.1
21.55 21.70 21 24,492,400 0 0 0
VIC
135
135
137.80 137.80 133.90 2,920,100 0 0 0
VID
5.1
5.1
5.10 5.11 5.10 3,600 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 400 0 0 0
VIF
16.7
16.7
16.70 16.70 15.70 6,000 0 0 0
VIG
7.3
7.3
7.40 7.50 7.20 318,500 0 0 0
VIH
16.5
16.5
16.50 16.50 16.50 4,000 0 0 0
VIM
10.9
10.9
10.90 10.90 10.70 1,600 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
14.1
14.1
13.80 14.20 13.80 2,040,300 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 0 0 0 0
VIW
11
11
11 11 11 3,000 0 0 0
VIX
38
38
39.95 39.95 37.50 62,363,500 0 0 0
VJC
142
142
145.70 147.10 142 2,235,800 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
47.9
47.9
49 49.50 47.60 100,100 0 0 0
VLC
15.3
15.3
15.10 15.40 15.10 186,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.7
8.7
8.80 8.89 8.71 10,500 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
6.09 6.18 6.09 1,500 0 0 0
VMD
16.9
16.9
17.10 17.10 16.90 4,900 0 0 0
VMG
3.8
3.8
3.40 4 3.40 2,800 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 100 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
14
14
14 14 14 100 0 0 0
VNA
18.6
18.6
18.60 18.60 18.60 300 0 0 0
VNB
17.1
17.1
17.20 17.50 17 16,100 0 0 0
VNC
30.9
30.9
31.11 31.11 30.81 3,500 0 0 0
VND
24.1
24.1
25.20 25.20 24 29,631,800 0 0 0
VNE
7.3
7.3
6.80 7.27 6.80 1,847,600 0 0 0
VNF
15.2
15.2
15 15.60 15 39,600 0 0 0
VNG
7.5
7.5
7.49 7.50 7.47 3,400 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
9
9
9 9 8.90 3,200 0 0 0
VNL
21.3
21.3
21.76 21.81 21.18 3,800 0 0 0
VNM
62.2
62.2
61.00 62.83 60.72 12,673,100 0 0 0
VNP
12.9
12.9
12.80 13 12.80 1,400 0 0 0
VNR
20.7
20.7
20.80 20.80 20.50 11,000 0 0 0
VNS
9.7
9.7
9.69 9.71 9.66 2,100 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
6
6
5.80 6.10 5.80 2,000 0 0 0
VNZ
399
399
399 399 399 800 0 0 0
VOC
13.9
13.9
14 14.10 13.90 14,300 0 0 0
VOS
14.6
14.6
14.85 15.08 14.61 1,700,200 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.7
31.7
31.55 32.85 31.50 70,212,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.50 25.50 25.30 4,900 0 0 0
VPG
8.9
8.9
9.08 9.08 8.85 287,100 0 0 0
VPH
5.6
5.6
5.61 5.62 5.54 49,200 0 0 0
VPI
58.4
58.4
59.80 59.80 57.80 2,098,800 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
11.9
11.9
11.85 12.05 11.60 32,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.3
14.3
14.50 14.50 13.90 27,200 0 0 0
VRE
30.6
30.6
30.95 31.10 30.60 2,795,800 0 0 0
VRG
18.5
18.5
18.70 18.70 18.50 18,800 0 0 0
VSA
20.8
20.8
21 21 20.80 1,600 0 0 0
VSC
30.2
30.2
32.25 32.25 30.20 8,934,500 0 0 0
VSE
8.6
8.6
8.50 8.60 8.50 11,600 0 0 0
VSF
26.5
26.5
27 27 26.20 9,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.5
45.5
45.48 45.67 45.48 66,800 0 0 0
VSI
21.3
21.3
21.30 21.30 21.05 2,500 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
16.2
16.2
16.60 16.60 16 2,000 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTB
9.6
9.6
9.59 9.69 9.59 4,400 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTD
8.2
8.2
8.20 8.30 7.80 428,100 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
53.4
53.4
53.50 53.50 53 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.10 12.15 12 342,200 0 0 0
VTP
102.7
102.7
102.93 104.32 102.04 436,700 0 0 0
VTQ
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTR
17.2
17.2
17.30 17.40 17.10 40,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
12.30 12.50 12.30 144,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.5
19.5
19.50 19.80 19.30 2,082,500 0 0 0
VUA
18.6
18.6
18.60 18.60 18.50 2,800 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
35.9
35.9
37 37 35.80 25,000 0 0 0
VW3
9.6
9.6
9.59 9.59 9.59 200 0 0 0
VWS
16.5
16.5
16.50 16.50 16.50 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
293
293
291 293 291 500 0 0 0
WSB
65.6
65.6
65.57 65.57 65.57 100 0 0 0
WSS
7.7
7.7
7.40 7.80 7.40 120,100 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 0 0 0 0
X20
13.2
13.2
13.20 13.29 13.01 10,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 1,000 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
9.9
9.9
10 10 9.70 17,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 300 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 200 0 0 0
XPH
15
15
15 15 14.80 4,100 0 0 0
YBC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
YBM
14.2
14.2
14.10 14.30 13.90 19,300 0 0 0
YEG
14
14
14.35 14.35 14 1,687,500 0 0 0
YTC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
^HASTC
279.0
279.0
281.79 283.71 277.61 100,100,795 0 0 0
^UPCOM
111.5
111.5
110.85 111.65 110.85 0 0 0 0
^VN30
1,875.4
1,875.4
1,886.97 1,893.36 1,869.46 558,541,539 0 0 0
^VNINDEX
1,680.9
1,680.9
1,696.87 1,696.87 1,677.03 1,231,633,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |