DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/09/2025

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 19/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37
37
36.30 37 36.30 1,200 0 0 0
AAA
8.1
8.1
8.18 8.21 8.12 1,267,000 0 0 0
AAH
4.1
4.1
4.10 4.20 4 969,400 0 0 0
AAM
7
7
7.22 7.22 6.99 40,300 0 0 0
AAS
12
12
11.70 12.50 11.70 3,893,300 0 0 0
AAT
3.8
3.8
3.89 3.89 3.80 63,100 0 0 0
AAV
5.6
5.6
5.70 5.70 5.60 227,300 0 0 0
ABB
12.4
12.4
12.40 12.50 12.20 1,923,600 0 0 0
ABC
10.5
10.5
10.50 10.50 10.40 10,700 0 0 0
ABI
20.8
20.8
20.80 21 20.50 45,700 0 0 0
ABR
15.3
15.3
14.88 16.49 14.88 16,300 0 0 0
ABS
3.7
3.7
3.73 3.74 3.69 141,800 0 0 0
ABT
73.6
73.6
75.60 75.60 73.20 15,300 0 0 0
ABW
11.2
11.2
11.20 11.40 11.10 82,100 0 0 0
ACB
25.4
25.4
25.80 25.80 25.30 13,429,700 0 0 0
ACC
13.9
13.9
13.75 13.90 13.75 2,000 0 0 0
ACE
40.4
40.4
39.60 40.40 39.30 7,300 0 0 0
ACL
13.8
13.8
14.15 14.15 13.40 40,400 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 756,800 0 0 0
ACS
6.5
6.5
6.90 6.90 6.50 300 0 0 0
ACV
58.5
58.5
58.50 59.50 58.30 555,900 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.1
9.1
9.50 9.50 8.84 14,200 0 0 0
ADS
8.9
8.9
8.91 8.93 8.85 25,700 0 0 0
AFX
10
10
10 10.10 9.80 30,000 0 0 0
AG1
12
12
12 12 12 2,700 0 0 0
AGF
2.2
2.2
2.40 2.50 2.20 4,400 0 0 0
AGG
20.0
20.0
20 20.10 19.80 345,000 0 0 0
AGM
3.3
3.3
3.30 3.40 3.20 178,100 0 0 0
AGP
39.3
39.3
39.32 39.42 39.04 3,100 0 0 0
AGR
17.9
17.9
18 18.15 17.80 628,500 0 0 0
AGX
160
160
163 163 160 400 0 0 0
AIC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
AIG
44
44
44 44 44 12,700 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 0 0 0 0
ALV
8
8
8.20 8.30 8 38,100 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
9.1
9.1
9.10 9.10 9.10 200 0 0 0
AMP
13.9
13.9
13.90 13.90 13.90 2,500 0 0 0
AMS
7.8
7.8
7.70 7.90 7.60 59,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28.30 28.30 27.50 400 0 0 0
ANV
27.1
27.1
27.21 27.45 26.86 1,410,400 0 0 0
APF
40.8
40.8
40.80 40.80 40.80 2,600 0 0 0
APG
11.7
11.7
11.65 11.80 11.55 252,400 0 0 0
APH
6.7
6.7
6.74 6.75 6.64 134,400 0 0 0
API
8.5
8.5
8.60 8.70 8.50 191,800 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 5.60 11,000 0 0 0
APS
10.1
10.1
10.30 10.30 10 644,300 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
16.3
16.3
15.70 16.50 15.70 2,100 0 0 0
ASM
7.7
7.7
7.60 7.75 7.58 915,800 0 0 0
ASP
4.8
4.8
4.89 4.89 4.81 30,700 0 0 0
AST
67.9
67.9
69.57 69.57 67.92 2,200 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 53,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.5
8.5
8.10 8.60 7.90 225,800 0 0 0
ATS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
AVC
56
56
56 56 56 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.90 15.20 14.80 54,900 0 0 0
BAB
14.1
14.1
14.10 14.10 14.10 200 0 0 0
BAF
33.9
33.9
33.90 34.10 33.65 1,431,900 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BAX
36.1
36.1
36.10 36.10 36.10 0 0 0 0
BBC
86.9
86.9
80.82 86.88 80.82 8,800 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
14
14
14 14.70 14 1,200 0 0 0
BCA
10.1
10.1
10.20 10.20 10.10 2,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.9
8.9
9 9 8.80 44,900 0 0 0
BCE
11.0
11.0
10.94 11.14 10.89 77,100 0 0 0
BCF
39.1
39.1
39 39.20 39 1,400 0 0 0
BCG
3.4
3.4
3.38 3.40 3.38 4,835,700 0 0 0
BCM
68.9
68.9
69 69 68 219,800 0 0 0
BCP
13
13
11.80 13.40 11.80 38,800 0 0 0
BCR
1.8
1.8
1.80 1.80 1.70 2,435,800 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
9.4
9.4
9.30 9.40 9.30 24,400 0 0 0
BDW
28.8
28.8
28.80 28.90 28.60 1,400 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
43.4
43.4
43.90 43.95 43.40 93,800 0 0 0
BGE
5.6
5.6
5.70 5.70 5.40 698,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.2
24.2
24.22 24.22 24.22 4,700 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 20,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
33.6
33.6
34 34 33.60 2,400 0 0 0
BHP
7
7
7 7 7 800 0 0 0
BIC
26.3
26.3
26.30 26.45 25.80 112,500 0 0 0
BID
39.4
39.4
40.65 40.75 39.36 6,161,400 0 0 0
BIG
5.1
5.1
5.30 5.30 5.10 21,600 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
26.7
26.7
26.20 27.10 26.10 6,200 0 0 0
BKG
3.5
3.5
3.34 3.50 3.34 383,900 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.8
27.8
27.80 27.80 27.80 1,400 0 0 0
BMC
17.4
17.4
17.50 17.50 17.25 61,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BMI
19.1
19.1
19.30 19.30 18.94 602,200 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
143.5
143.5
142.95 144.97 142.95 27,300 0 0 0
BMS
13.4
13.4
13.60 13.60 13.10 215,600 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.20 29,400 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 2.20 511,300 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 5,000 0 0 0
BQB
4.6
4.6
4.50 4.60 4.30 1,600 0 0 0
BRC
12.9
12.9
12.80 12.90 12.65 2,500 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 11,200 0 0 0
BRS
22.4
22.4
26.20 27.80 22.10 3,500 0 0 0
BSA
22.5
22.5
22.39 22.49 22.39 2,700 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 0 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSI
47.8
47.8
48 48.05 47.10 773,800 0 0 0
BSL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BSP
9.5
9.5
9.50 9.50 9.50 300 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20
20
20.77 20.77 20 5,917,800 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
5.1
5.1
4.30 5.10 4.30 4,100 0 0 0
BTD
16.2
16.2
16.22 16.22 16.22 0 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
39.6
39.6
38.36 39.81 38.24 24,300 0 0 0
BTN
3.1
3.1
3 3.30 3 21,200 0 0 0
BTP
10.7
10.7
10.73 10.83 10.69 33,700 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 5,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
14.80 15.20 14.80 1,500 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
14.7
14.7
14.90 15 14.60 1,575,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 13,800 0 0 0
BVH
56.8
56.8
58.08 58.08 56.81 400,300 0 0 0
BVL
17.8
17.8
17.90 17.90 17.60 5,100 0 0 0
BVN
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BVS
36.8
36.8
37.11 37.20 36.62 210,500 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.5
48.5
48.85 48.85 48.35 152,300 0 0 0
BWS
32.3
32.3
32.45 32.45 32.25 500 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
20.1
20.1
19.80 20.15 19.75 47,900 0 0 0
C47
11.9
11.9
11.10 12.05 11.10 245,400 0 0 0
C4G
9.3
9.3
9.40 9.40 9.20 655,700 0 0 0
C69
12.3
12.3
12.10 12.30 11.90 369,500 0 0 0
C92
4.8
4.8
5 5 4.70 229,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 1,800 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CAN
34.3
34.3
31.60 34.30 31.60 7,500 0 0 0
CAP
39.2
39.2
39.40 39.40 39.10 26,800 0 0 0
CAT
17.4
17.4
17.40 17.40 17.30 2,800 0 0 0
CBI
15.3
15.3
20.20 20.20 15.30 300 0 0 0
CBS
29.5
29.5
29.52 29.52 29.16 1,900 0 0 0
CC1
32
32
32 32 32 100 0 0 0
CCA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CCC
15.6
15.6
15.55 15.60 15.40 16,700 0 0 0
CCI
24
24
24 24 24 200 0 0 0
CCL
7
7
7.08 7.08 7 205,400 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
15.1
15.1
15 15.20 15 1,700 0 0 0
CCR
13
13
13 13 12.90 3,400 0 0 0
CCT
13
13
13 13 13 1,000 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
23.4
23.4
23.17 23.42 22.42 841,200 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 0 0 0 0
CDN
31.5
31.5
31.30 31.50 31.30 2,800 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 20,600 0 0 0
CDP
9.9
9.9
10 10 9.80 6,600 0 0 0
CDR
7.7
7.7
8.70 8.70 7.40 14,100 0 0 0
CEN
2.5
2.5
2.30 2.50 2.30 410,600 0 0 0
CEO
24.5
24.5
23.70 25 23.70 16,388,700 0 0 0
CET
9.4
9.4
9.10 9.40 8.60 122,700 0 0 0
CFM
9.2
9.2
9.17 9.17 9.17 100 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
CGV
3.4
3.4
3.50 3.50 3.40 200 0 0 0
CH5
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CHP
32.5
32.5
32.50 32.60 32.45 19,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CIA
10
10
9.90 10 9.90 400 0 0 0
CID
18.4
18.4
16 18.40 16 21,200 0 0 0
CIG
8.9
8.9
9.10 9.27 8.90 25,800 0 0 0
CII
23.5
23.5
23.20 24.20 22.95 27,719,900 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
50
50
51 51 49 15,800 0 0 0
CKD
22.6
22.6
22.75 22.75 22.57 3,700 0 0 0
CKG
13.9
13.9
13.75 14.05 13.65 63,300 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.3
51.3
49.55 51.30 49.50 3,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.2
22.2
22.40 22.40 22.10 6,700 0 0 0
CLL
31.4
31.4
31.15 31.45 31 89,200 0 0 0
CLM
69.8
69.8
69.80 69.80 69.80 0 0 0 0
CLW
49.9
49.9
49.86 49.86 49.86 100 0 0 0
CLX
16.3
16.3
16.30 16.40 16.20 77,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
22.8
22.8
22.90 22.90 22.80 200 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
40.8
40.8
41.75 41.75 40.50 630,300 0 0 0
CMI
0.7
0.7
0.80 0.80 0.70 4,200 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 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.4
8.4
8.40 8.40 8.30 13,800 0 0 0
CMT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMV
8.7
8.7
9.25 9.25 8.65 4,200 0 0 0
CMW
13.4
13.4
13.51 13.51 13.41 1,000 0 0 0
CMX
7.2
7.2
7.19 7.24 7.15 120,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
33.84 33.84 32.97 3,200 0 0 0
CNG
27.7
27.7
27.90 27.90 27 28,200 0 0 0
CNN
65.9
65.9
61.90 65.90 61.90 200 0 0 0
CNT
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
COM
39.2
39.2
42.20 44.95 39.20 7,900 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
17.3
17.3
17.20 17.40 17.20 2,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
5 5 4.10 4,700 0 0 0
CQN
31.3
31.3
31.60 31.60 31.10 12,800 0 0 0
CQT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CRC
9.8
9.8
9.75 9.80 9.52 1,069,000 0 0 0
CRE
10.6
10.6
10.70 10.70 10.30 695,500 0 0 0
CSC
21.3
21.3
21.20 21.30 20.70 16,700 0 0 0
CSI
28.9
28.9
28.50 29 28.50 6,900 0 0 0
CSM
16.4
16.4
16.90 16.90 16.30 962,300 0 0 0
CSV
33.5
33.5
33.80 34 33.35 449,800 0 0 0
CT3
5.5
5.5
5.40 5.50 5.40 13,000 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
17.6
17.6
17.40 17.60 17.40 1,200 0 0 0
CTD
81.8
81.8
82.10 83 81.60 598,000 0 0 0
CTF
20
20
20.15 20.15 19.90 397,500 0 0 0
CTG
50.8
50.8
50.69 50.99 49.90 8,134,800 0 0 0
CTI
25.2
25.2
25.50 25.70 25.05 585,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.5
16.5
16.70 16.70 15.80 80,400 0 0 0
CTR
88.1
88.1
89.11 89.69 88.13 288,800 0 0 0
CTS
39.4
39.4
39.40 39.75 39.15 534,700 0 0 0
CTT
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CTW
27.9
27.9
27.80 27.90 27.80 700 0 0 0
CVN
1.4
1.4
1.30 1.40 1.20 189,900 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.5
10.5
11.50 11.50 10.50 1,500 0 0 0
D2D
36.6
36.6
36.80 36.85 36.55 62,500 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
4
4
4.05 4.07 3.94 732,700 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
14.9
14.9
13.50 16.70 12.70 4,700 0 0 0
DAT
14.4
14.4
14.40 14.40 14.40 27,300 0 0 0
DBC
27.9
27.9
28.25 28.25 27.85 4,021,100 0 0 0
DBD
54.1
54.1
54.10 54.30 53.80 19,600 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.7
11.7
11.25 11.80 11.25 3,100 0 0 0
DC1
8.1
8.1
8 8.20 8 5,400 0 0 0
DC2
7
7
7 7 7 100 0 0 0
DC4
12.2
12.2
12.30 12.35 12.10 377,000 0 0 0
DCF
35
35
35 35 35 0 0 0 0
DCG
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
28.8
28.8
27.90 28.90 27.20 1,549,400 0 0 0
DCM
37.7
37.7
38.30 38.65 37.70 2,299,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1
1
1 1.10 1 288,300 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 500 0 0 0
DDB
10.1
10.1
10.40 10.40 10.10 100,300 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 199,100 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 1,000 0 0 0
DDN
6.5
6.5
6.60 6.60 6.50 2,500 0 0 0
DDV
31.7
31.7
32.20 32.20 31.40 458,800 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 2,249,600 0 0 0
DGC
96.7
96.7
99 99.80 96.70 2,008,300 0 0 0
DGT
5
5
5.10 5.10 5 110,600 0 0 0
DGW
43.2
43.2
43.90 44 43 1,190,900 0 0 0
DHA
51.7
51.7
51.60 52.50 50.80 68,500 0 0 0
DHB
9
9
9 9 9 100 0 0 0
DHC
36.8
36.8
35.60 36.87 35.21 891,500 0 0 0
DHD
30.6
30.6
30.60 30.60 30.60 0 0 0 0
DHG
102
102
102.40 102.50 101.70 13,200 0 0 0
DHM
6.8
6.8
6.56 6.75 6.56 16,600 0 0 0
DHN
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
77.3
77.3
77.27 78.18 76.82 2,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 910,900 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 31,200 0 0 0
DIG
22.5
22.5
22.36 23.05 22.13 18,921,000 0 0 0
DIH
15.7
15.7
15.67 15.67 15.49 11,000 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
6.5
6.5
6.70 6.80 6.50 414,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
2.96 2.99 2.92 1,745,600 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
61
61 61 61 10,000 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
54.6
54.6
54.57 54.57 54.57 600 0 0 0
DND
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 200 0 0 0
DNH
50.1
50.1
44.20 54 44.20 300 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.3
19.3
19 19.30 19 7,500 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.1
34.1
34 34.10 34 4,100 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
37.5
37.5
37 37.50 36.10 6,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.6
53.6
53.80 54 53.50 4,400 0 0 0
DPG
45.6
45.6
45.30 46.05 44.80 1,564,600 0 0 0
DPH
58.5
58.5
58.50 58.50 58.50 1,100 0 0 0
DPM
25.8
25.8
26.55 26.80 25.80 4,849,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.4
38.4
38.60 38.60 38.10 216,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.95 12 11.60 10,000 0 0 0
DRC
16.9
16.9
17 17.10 16.80 284,500 0 0 0
DRG
9.2
9.2
9.20 9.20 9.20 1,500 0 0 0
DRH
3.0
3.0
3.05 3.05 2.95 620,000 0 0 0
DRI
11.9
11.9
11.90 12 11.70 356,800 0 0 0
DRL
52.8
52.8
52.40 52.80 52.40 9,400 0 0 0
DS3
6.3
6.3
6.50 6.50 6.30 2,500 0 0 0
DSD
12
12
12 12 12 100 0 0 0
DSE
29.7
29.7
29.40 30.10 29.05 1,117,100 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
45
45
44.90 45 44.90 3,100 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9
9
9 9.10 8.90 69,800 0 0 0
DTA
5.0
5.0
4.91 4.97 4.86 10,600 0 0 0
DTD
21
21
21.20 21.20 20.70 241,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.6
2.6
2.70 2.70 2.60 159,000 0 0 0
DTK
12
12
11.80 12 11.80 600 0 0 0
DTL
12.9
12.9
12.60 12.90 12.60 14,700 0 0 0
DTP
105
105
105 105 104.50 6,600 0 0 0
DTT
25.8
25.8
29 29 25.45 20,200 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.30 1.10 377,100 0 0 0
DVM
7.3
7.3
7.40 7.40 7.20 125,500 0 0 0
DVN
21.1
21.1
21.30 21.30 21 8,900 0 0 0
DVP
72.9
72.9
72.80 72.90 72.60 5,000 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
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
23
23
23.20 23.20 22.35 20,827,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.40 11.50 11.20 283,200 0 0 0
DXS
12.9
12.9
12.90 13 12.60 4,575,700 0 0 0
DXV
4.0
4.0
3.90 3.95 3.90 500 0 0 0
E12
5.7
5.7
6.40 6.40 5.60 4,700 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.5
12.5
12.20 12.50 12.20 1,400 0 0 0
ECI
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
ECO
22.4
22.4
22.82 23.20 21.30 56,900 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 2,200 0 0 0
EIB
26.1
26.1
26.70 26.70 26.10 7,086,900 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
EID
25.9
25.9
26 26 25.90 30,300 0 0 0
EIN
3.3
3.3
3.40 3.50 3.10 10,700 0 0 0
ELC
22.8
22.8
22.67 22.81 22.48 549,500 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 23.80 300 0 0 0
EPC
8
8
8 8 8 0 0 0 0
EVE
11.1
11.1
11.15 11.15 11 24,200 0 0 0
EVF
13.4
13.4
13.35 13.55 13.25 4,722,100 0 0 0
EVG
10.3
10.3
10.10 10.40 10.10 1,274,300 0 0 0
EVS
7.4
7.4
7.60 7.60 7.30 291,100 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
4.2
4.2
4.17 4.19 4.13 15,900 0 0 0
FCN
18
18
18.05 18.15 17.80 1,579,300 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
14.1
14.1
14.40 14.40 14 14,400 0 0 0
FID
1.6
1.6
1.60 1.70 1.60 376,700 0 0 0
FIR
8.1
8.1
8.01 8.20 8 454,400 0 0 0
FIT
4.9
4.9
4.89 4.93 4.85 407,400 0 0 0
FMC
37.8
37.8
37.75 37.95 37.35 23,400 0 0 0
FOC
65.1
65.1
65.20 65.40 65.10 10,300 0 0 0
FOX
67.9
67.9
68.60 69.60 67.20 87,800 0 0 0
FPT
103
103
103.80 103.80 100.50 23,514,300 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
131
131
132.80 132.80 128.90 718,400 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 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
0.8
0.8
0.60 0.80 0.60 79,800 0 0 0
FTS
37.1
37.1
37.75 37.80 37.10 1,350,800 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 38,500 0 0 0
G36
10.3
10.3
10.51 10.60 10.32 321,400 0 0 0
GAS
62.5
62.5
63.30 63.30 62.50 658,200 0 0 0
GCB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
GCF
32.7
32.7
32.73 32.73 32.73 0 0 0 0
GDA
18.1
18.1
18.20 18.60 18.10 63,300 0 0 0
GDT
20.9
20.9
20.85 21 20.85 35,300 0 0 0
GDW
39
39
39 39 39 0 0 0 0
GEG
16.4
16.4
16.45 16.65 16.30 991,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55
55
55 56.70 54.70 9,792,900 0 0 0
GGG
4.3
4.3
4.30 4.30 4.20 67,000 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.47 28.56 28.38 10,600 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
18.7
18.7
18.90 18.95 18.65 156,500 0 0 0
GKM
4.8
4.8
4.90 4.90 4.70 217,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
72.9
72.9
72.80 73.20 71.40 1,536,700 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GMX
16.6
16.6
16.90 16.90 16.60 600 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 2.70 2.50 108,900 0 0 0
GSM
29.4
29.4
29.10 29.40 29.10 500 0 0 0
GSP
11.5
11.5
11.50 11.50 11.40 10,500 0 0 0
GTA
9.6
9.6
9.68 9.68 9.63 6,600 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 300 0 0 0
GTS
11.9
11.9
11.90 12.10 11.80 1,800 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.2
28.2
28.69 28.69 28.20 1,522,700 0 0 0
GVT
80.6
80.6
80.50 80.60 80.50 300 0 0 0
H11
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HAC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HAF
21.2
21.2
24.50 26.50 21.20 400 0 0 0
HAG
15.4
15.4
15.65 15.70 15.40 4,834,200 0 0 0
HAH
56
56
57.20 57.40 56 1,435,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAP
6.4
6.4
6.32 6.48 6.21 59,200 0 0 0
HAR
5
5
5.03 5.06 4.92 459,700 0 0 0
HAS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAT
38.2
38.2
38.20 38.20 38.20 100 0 0 0
HAV
3.9
3.9
4 4 3.90 1,600 0 0 0
HAX
12.8
12.8
12.95 12.95 12.80 434,200 0 0 0
HBC
7.8
7.8
7.70 7.80 7.60 1,684,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.6
5.6
5.30 5.60 5 2,100 0 0 0
HBS
7.4
7.4
7.40 7.40 7.30 31,800 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
23.9
23.9
24.36 24.36 23.53 23,200 0 0 0
HCD
8.4
8.4
8.39 8.40 8.35 21,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.7
26.7
26.90 27.05 26.60 5,735,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.3
16.3
15.30 16.30 15.30 700 0 0 0
HD6
13.3
13.3
13.30 13.30 13.30 4,900 0 0 0
HD8
6.6
6.6
6.65 6.65 6.65 5,000 0 0 0
HDA
5.6
5.6
6.10 6.10 5.60 45,600 0 0 0
HDB
30.2
30.2
30.60 30.60 30 10,787,200 0 0 0
HDC
31.5
31.5
31.38 31.88 31.16 3,379,400 0 0 0
HDG
31.7
31.7
31.90 32.25 31.65 4,546,800 0 0 0
HDM
37.5
37.5
37.50 37.50 37.50 100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HDW
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HEC
63
63
62 63 62 1,900 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HEP
16
16
16 16 16 2,900 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 100 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
299.0
299.0
296.76 299.95 295.12 2,300 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
8.9
8.9
8.94 8.95 8.90 24,300 0 0 0
HHS
16.7
16.7
16.85 16.90 16.55 2,282,000 0 0 0
HHV
15.1
15.1
15.15 15.25 15 5,464,300 0 0 0
HID
3.1
3.1
3.14 3.15 3.12 157,500 0 0 0
HII
4.8
4.8
4.75 4.83 4.75 16,000 0 0 0
HIO
8.5
8.5
7.60 8.50 7.50 62,600 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 4,500 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
11.3
11.3
11.20 11.30 11.20 500 0 0 0
HLD
17.9
17.9
17.90 17.90 17.70 48,300 0 0 0
HLO
17
17
17 17 17 1,000 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
12.0
12.0
11.75 12 11.70 10,900 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.3
17.3
17.30 17.30 15.70 1,500 0 0 0
HMR
11.8
11.8
11.60 12 11.60 13,800 0 0 0
HMS
33.3
33.3
33.49 33.49 33.29 2,100 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.5
11.5
11.60 11.60 11.50 57,600 0 0 0
HNF
35
35
35 35 35 100 0 0 0
HNG
6.3
6.3
6.20 6.30 6.20 1,569,700 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.4
8.4
8.50 8.50 8.30 325,100 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 16,400 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.92 16.92 16.92 2,700 0 0 0
HPG
29.3
29.3
29.30 29.40 28.80 45,024,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
28.6
28.6
28.60 28.60 28.60 8,100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.1
79.1
80.70 80.70 78.10 1,200 0 0 0
HPT
26.8
26.8
26.45 26.82 25.82 1,100 0 0 0
HPW
19.7
19.7
19.70 23 19.70 3,500 0 0 0
HPX
5.3
5.3
5.32 5.38 5.30 1,540,100 0 0 0
HQC
3.8
3.8
3.81 3.83 3.72 3,640,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.3
32.3
32.25 32.25 32.25 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.3
19.3
20 20 19.30 5,838,700 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 22,500 0 0 0
HSL
14
14
15 15 14 597,000 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 500 0 0 0
HSV
4.7
4.7
4.70 4.70 4.50 30,600 0 0 0
HT1
17.9
17.9
18 18.30 17.80 272,000 0 0 0
HTC
29.6
29.6
29.64 29.64 29.64 100 0 0 0
HTE
3.9
3.9
4 4 3.90 3,200 0 0 0
HTG
46.7
46.7
46.95 46.95 46.10 12,900 0 0 0
HTI
24
24
25.05 25.70 24 243,600 0 0 0
HTL
24.1
24.1
24.13 24.13 24.13 100 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
11.1
11.1
10.85 11.20 10.65 1,020,600 0 0 0
HTP
2.3
2.3
2.30 2.30 2.10 1,915,000 0 0 0
HTT
1.4
1.4
1.50 1.50 1.40 5,800 0 0 0
HTV
12.4
12.4
11.75 12.40 11.75 1,800 0 0 0
HU1
8.2
8.2
8.19 8.19 8.10 42,600 0 0 0
HU4
14.8
14.8
14.40 14.80 14.40 24,500 0 0 0
HU6
5
5
5.10 5.10 5 3,900 0 0 0
HUB
16.2
16.2
16 16.20 15.95 27,400 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
19
19
20.10 20.30 19 6,096,700 0 0 0
HVA
29.5
29.5
28.80 31.80 28.20 128,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
14.05 14.15 13.60 168,900 0 0 0
HVN
35.8
35.8
38.05 38.05 35.80 5,583,700 0 0 0
HVT
31.2
31.2
31.20 31.50 31.20 1,400 0 0 0
HVX
2.9
2.9
2.96 2.96 2.90 1,800 0 0 0
HWS
14.5
14.5
14.40 14.50 14.10 16,500 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
3.1
3.1
3.10 3.10 3.10 800 0 0 0
ICG
15.1
15.1
15.80 15.80 15.10 6,600 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.0
40.0
40.58 40.58 39.70 22,100 0 0 0
ICT
18.5
18.5
19.35 19.50 18.45 119,800 0 0 0
IDC
41.4
41.4
42.40 42.80 41.40 1,457,800 0 0 0
IDI
8.3
8.3
8.50 8.50 8.15 2,302,500 0 0 0
IDJ
6.9
6.9
6.80 7.10 6.80 941,200 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.7
26.7
26.60 26.70 26.50 16,200 0 0 0
IFS
21.4
21.4
21.30 21.40 21.20 1,000 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
13.9
13.9
14.10 14.10 13.70 3,229,300 0 0 0
ILA
6.5
6.5
6.20 6.50 6 10,000 0 0 0
ILB
26.8
26.8
26.90 26.90 26.75 600 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
14.5
14.5
14.50 14.50 14.30 45,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.4
53.4
53.10 53.50 53.10 8,500 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
20.3
20.3
20.30 20.30 20.30 5,000 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.7
44.7
48 48 44 4,000 0 0 0
IPA
21.2
21.2
21.40 21.50 21 308,800 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.5
26.5
29.80 29.80 26.50 11,100 0 0 0
IST
37.8
37.8
33.50 37.80 33.50 1,600 0 0 0
ITC
16.3
16.3
16.10 16.25 15.85 169,900 0 0 0
ITD
13.6
13.6
13.75 13.75 13 27,000 0 0 0
ITQ
2.9
2.9
3 3 2.90 118,000 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 11,100 0 0 0
IVS
10.4
10.4
10.50 10.60 10.30 186,700 0 0 0
JOS
1
1
1 1 1 6,500 0 0 0
JVC
7.7
7.7
7.60 7.95 7.39 711,600 0 0 0
KBC
36.1
36.1
37.25 37.40 36.10 5,904,800 0 0 0
KCB
10.2
10.2
10.20 10.30 10 14,100 0 0 0
KDC
52
52
51.90 52 50.80 867,400 0 0 0
KDH
34.3
34.3
33.60 34.30 33.30 3,270,600 0 0 0
KDM
15
15
14.60 16.50 14.60 8,000 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 2,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 219,600 0 0 0
KHG
7.1
7.1
7.07 7.10 6.98 9,521,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.40 12.70 12.40 57,200 0 0 0
KHS
22.5
22.5
22.20 22.70 22 18,500 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
14.2
14.2
14 14.20 14 500 0 0 0
KKC
8
8
8 8 8 100 0 0 0
KLB
17.9
17.9
17.81 18.19 17.50 688,000 0 0 0
KMR
3.1
3.1
3.06 3.06 3.03 2,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.4
39.4
39.30 39.40 39.25 394,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
21.5
21.5
21.80 21.80 21.25 1,680,300 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
KSF
89.5
89.5
86.10 90 85.80 33,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.10 2.10 2 22,400 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
20
20
20 20 20 200 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
26
26
24.65 27.90 24.65 10,100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 200 0 0 0
L14
37.8
37.8
37.50 38.20 37.30 220,000 0 0 0
L18
29
29
28.70 29 28.50 14,800 0 0 0
L40
65.5
65.5
63.45 65.54 62.65 36,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 500 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.3
19.3
19.30 19.30 19.30 1,700 0 0 0
LAI
16.7
16.7
16.70 16.70 16.60 9,900 0 0 0
LAS
18.5
18.5
18.70 18.80 18.50 138,600 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
27.5
27.5
28 28 27.50 500 0 0 0
LBM
38.1
38.1
38 38.30 37.70 3,500 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
11.4
11.4
11.64 11.64 11.40 2,025,900 0 0 0
LCM
1.1
1.1
1.20 1.20 1.10 118,900 0 0 0
LDG
4.9
4.9
4.97 5 4.85 2,873,700 0 0 0
LDP
11.5
11.5
11.50 11.70 11.20 17,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.50 4.50 4.10 1,400 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.3
4.3
4.35 4.37 4.25 123,000 0 0 0
LHC
94.1
94.1
94.50 95.30 94 3,600 0 0 0
LHG
31.7
31.7
31.80 31.80 31.65 38,100 0 0 0
LIC
28.6
28.6
30.80 30.80 28.60 3,000 0 0 0
LIG
4.9
4.9
5 5.10 4.90 269,900 0 0 0
LIX
35
35
35.30 35.55 34.60 13,100 0 0 0
LKW
34
34
33.80 34 33.80 3,200 0 0 0
LLM
16.0
16.0
16.64 16.64 16.05 3,300 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
15.5
15.5
15.55 15.55 15.45 500 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
LMH
1
1
0.90 1 0.80 166,300 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
46.5
46.5
45.70 47.15 45.10 3,195,400 0 0 0
LPT
6.1
6.1
6.30 6.30 6.10 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
25.4
25.4
25 25.40 24.30 64,700 0 0 0
LSS
10.0
10.0
9.99 10 9.92 151,000 0 0 0
LTC
1.7
1.7
1.80 1.90 1.70 4,300 0 0 0
LTG
7.4
7.4
7.60 7.60 7.30 145,500 0 0 0
M10
21.3
21.3
21 21.30 21 11,200 0 0 0
MA1
31.5
31.5
32.10 32.60 31.50 1,800 0 0 0
MAC
13.8
13.8
14.94 14.94 13.81 2,200 0 0 0
MAS
34
34
34.90 34.90 34 3,400 0 0 0
MBB
26.7
26.7
26.95 26.95 26.50 14,481,700 0 0 0
MBG
3.9
3.9
4 4 3.90 202,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.2
32.2
32.22 32.58 31.95 3,744,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 36,600 0 0 0
MCH
129.5
129.5
128 130.50 127.40 246,600 0 0 0
MCM
27.7
27.7
28.10 28.25 27.67 27,000 0 0 0
MCO
7.2
7.2
7.20 7.20 7.20 6,300 0 0 0
MCP
28.9
28.9
28.95 28.95 28.70 11,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MDG
16.2
16.2
16.20 16.20 16.20 800 0 0 0
MEC
3.6
3.6
3.90 4.30 3.40 391,800 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 4,100 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
39.6
39.6
39.78 40.35 39.59 16,600 0 0 0
MGC
12.5
12.5
12.90 13 12.50 21,200 0 0 0
MGG
26.5
26.5
26.47 26.47 26.47 100 0 0 0
MGR
4.5
4.5
3.80 4.50 3.80 4,200 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 600 0 0 0
MHC
14.0
14.0
14.20 14.20 13.70 89,900 0 0 0
MIC
15.6
15.6
15.90 16.20 15.50 7,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
17.35 17.40 17.10 86,900 0 0 0
MKP
29.9
29.9
26.90 29.90 26.90 700 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23
23
23.20 23.20 23 2,700 0 0 0
MML
38.6
38.6
38.60 38.60 38.20 56,900 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
16.80 17 16.60 42,200 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 372,800 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
18 18 17.90 2,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.80 13.80 13.45 6,205,300 0 0 0
MSH
36.5
36.5
36.65 36.90 36.40 355,900 0 0 0
MSN
83.9
83.9
84.60 84.70 83.30 10,383,000 0 0 0
MSR
22
22
21.60 22.30 21.60 896,200 0 0 0
MST
5.6
5.6
5.60 5.70 5.50 1,232,300 0 0 0
MTA
14
14
14 14.40 14 5,000 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 700 0 0 0
MTS
9
9
9.10 9.10 9 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVC
16.7
16.7
16.20 17.50 16.20 99,300 0 0 0
MVN
55.2
55.2
55.30 55.50 55.20 1,000 0 0 0
MWG
78.6
78.6
78.50 78.90 77.40 4,279,300 0 0 0
MZG
16.7
16.7
16.81 17.10 15.94 1,457,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.1
30.1
29.86 30.27 29.86 584,200 0 0 0
NAG
13.2
13.2
12.90 13.20 12.70 534,900 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.6
17.6
18.05 18.05 17.55 300 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.5
21.5
21.40 21.80 21.40 147,300 0 0 0
NBC
8.9
8.9
9 9 8.90 31,200 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBP
11.5
11.5
12.70 12.80 11.50 357,900 0 0 0
NBT
18.5
18.5
18.50 18.90 18.50 1,400 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
12.4
12.4
11.90 12.50 11.80 89,700 0 0 0
NCS
39.4
39.4
39.40 39.40 39.40 0 0 0 0
NCT
97.1
97.1
98.00 98.00 97.07 9,500 0 0 0
ND2
38.9
38.9
38 38.90 38 700 0 0 0
NDC
128
128
128 128 128 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.5
12.5
12.30 12.50 12.30 176,600 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5
5
5 5 5 0 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 0 0 0 0
NED
7
7
7 7 6.90 200,600 0 0 0
NET
77.0
77.0
75.46 77.02 75.46 21,100 0 0 0
NFC
57.9
57.9
57.50 60 57.50 4,800 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.2
20.2
19.90 20.29 19.90 397,700 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.20 12.25 12.10 122,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.45 10.50 10.45 300 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
19.6
19.6
20.10 20.10 19.50 10,464,500 0 0 0
NLG
37.1
37.1
37.43 37.62 36.97 1,807,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
54.4
54.4
53.40 54.60 53.10 70,100 0 0 0
NNT
62.1
62.1
62.10 62.10 62.10 0 0 0 0
NO1
6.9
6.9
6.95 6.97 6.92 62,700 0 0 0
NOS
0.6
0.6
0.60 0.70 0.60 15,500 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
5.50 6.20 5.50 483,600 0 0 0
NS2
33
33
33 33 33 100 0 0 0
NSC
80.4
80.4
80.40 80.40 80.40 600 0 0 0
NSG
13
13
13 13 13 100 0 0 0
NSH
4.8
4.8
4.70 4.80 4.60 36,900 0 0 0
NSL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
22.9
22.9
22.07 23.23 22.07 4,076,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.5
159.5
160.30 160.30 159.50 19,900 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
18.5
18.5
18.25 18.65 18.25 875,200 0 0 0
NTP
65.3
65.3
65.30 65.50 65 194,200 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
15
15
15.10 15.20 14.90 162,200 0 0 0
NVL
16.0
16.0
15.25 16.15 15.10 27,260,400 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.1
8.1
8.25 8.25 8.10 6,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.7
4.7
4.50 4.70 4.20 9,000 0 0 0
OCB
12.9
12.9
13 13.05 12.80 2,920,500 0 0 0
OCH
6.1
6.1
6.10 6.10 6.10 39,000 0 0 0
ODE
45.5
45.5
45.60 45.70 45.40 19,400 0 0 0
OGC
4.5
4.5
4.57 4.57 4.48 610,000 0 0 0
OIL
11.6
11.6
11.70 11.70 11.50 757,200 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.7
22.7
22.60 22.80 22.60 700 0 0 0
ORS
14.7
14.7
14.90 15.05 14.55 3,017,600 0 0 0
PAC
25.8
25.8
25.80 26.40 25.80 212,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.3
33.3
33.15 33.30 32.65 1,216,700 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 3,600 0 0 0
PAS
4.5
4.5
4.20 4.50 4.20 162,700 0 0 0
PAT
91.8
91.8
92.90 92.90 91.80 10,500 0 0 0
PBC
6.4
6.4
6.40 6.50 6.30 35,200 0 0 0
PBP
12.0
12.0
11.98 11.98 11.89 6,900 0 0 0
PBT
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PC1
23.1
23.1
22.91 23.52 22.91 1,564,200 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 1,400 0 0 0
PCF
6
6
5.70 6 5.70 35,200 0 0 0
PCG
2
2
2.10 2.10 2 3,200 0 0 0
PCH
20
20
19.80 20 19.60 150,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.40 10.60 10.40 14,100 0 0 0
PDB
19.8
19.8
20.90 20.90 19.80 700 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PDN
92
92
92 92 92 2,700 0 0 0
PDR
23.5
23.5
23.70 24.10 23.40 18,542,100 0 0 0
PDV
12.9
12.9
13.10 13.10 12.90 5,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PEQ
44.5
44.5
44.50 44.50 44.50 0 0 0 0
PET
31.0
31.0
31.40 31.60 30.95 897,400 0 0 0
PFL
3
3
3.10 3.10 2.90 55,300 0 0 0
PGB
12.2
12.2
12.13 12.36 12.13 40,400 0 0 0
PGC
13.8
13.8
13.75 13.85 13.65 31,200 0 0 0
PGD
25
25
25 25 24.30 6,000 0 0 0
PGI
20.3
20.3
19.80 20.30 19.80 3,200 0 0 0
PGN
6
6
5.60 6 5.60 450,400 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PGV
20.6
20.6
20.50 20.60 20.50 600 0 0 0
PHC
5.7
5.7
5.69 5.74 5.69 72,900 0 0 0
PHH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PHN
68.6
68.6
68.60 68.60 68.60 0 0 0 0
PHP
34.7
34.7
35.10 35.20 34.61 39,300 0 0 0
PHR
56.4
56.4
56.80 57.30 56.40 80,700 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.9
16.9
16.70 16.90 16.70 3,300 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 6.90 100 0 0 0
PIV
2.6
2.6
2.60 2.70 2.60 58,600 0 0 0
PJC
26
26
26 26 26 0 0 0 0
PJS
42.7
42.7
42.70 42.70 42.70 100 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 2,200 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
29.8
29.8
28.70 30 28.70 688,500 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
5.7
5.7
5.90 5.90 5.37 49,400 0 0 0
PLX
35.4
35.4
35.55 35.75 35.30 2,152,000 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PMC
109.4
109.4
104.40 109.37 104.40 21,300 0 0 0
PMG
12
12
12.90 12.90 12 2,500 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PMS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PMT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
24.7
24.7
24.73 24.73 24.73 100 0 0 0
PND
6.3
6.3
6.10 6.30 6.10 600 0 0 0
PNG
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PNJ
87.1
87.1
87.55 87.55 86.47 437,800 0 0 0
PNP
26.4
26.4
22.50 26.40 22.50 3,500 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.39 15.57 15.39 4,700 0 0 0
POT
21.8
21.8
21.10 21.80 20.60 4,100 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 2,500 0 0 0
POW
15.3
15.3
15.40 15.75 15.25 12,810,800 0 0 0
PPC
10.3
10.3
10.34 10.39 10.34 242,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.7
26.7
26.67 26.67 26.57 12,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
20.30 21 19.40 600 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 1,000 0 0 0
PPY
9
9
8.70 9 8.70 3,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.6
14.6
14.64 14.64 14.64 900 0 0 0
PRE
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
10.71 10.71 10.71 3,000 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 22,300 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.3
13.3
13.40 13.50 13.30 50,400 0 0 0
PSE
11.4
11.4
12.10 12.10 11.40 15,600 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
8.7
8.7
8.80 8.90 8.70 156,000 0 0 0
PSL
11.8
11.8
12 12 11 22,900 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18
18
18 18 18 30,000 0 0 0
PSW
8.6
8.6
8.60 8.60 8.60 33,600 0 0 0
PTB
51.5
51.5
52 52 51.40 92,200 0 0 0
PTC
7.8
7.8
7.86 7.86 7.76 16,300 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
25.80 25.80 25.80 0 0 0 0
PTL
3.5
3.5
3.76 3.76 3.37 87,700 0 0 0
PTO
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 1,200 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.8
3.8
3.80 3.90 3.80 2,000 0 0 0
PV2
3
3
3.10 3.10 2.90 126,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29.70 29.80 29 29,200 0 0 0
PVC
11.8
11.8
12.10 12.10 11.80 545,100 0 0 0
PVD
22.2
22.2
22.59 22.83 22.25 3,918,800 0 0 0
PVE
2.6
2.6
2.60 2.80 2.60 21,700 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 30,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.60 9,600 0 0 0
PVI
64.6
64.6
64.59 65.07 64.11 42,100 0 0 0
PVM
17
17
16.30 17 16.20 7,100 0 0 0
PVO
6.7
6.7
6.80 6.80 6.70 3,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 44,900 0 0 0
PVS
32.2
32.2
32.43 32.80 32.24 2,181,300 0 0 0
PVT
18.2
18.2
18.25 18.40 18.20 1,609,500 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 106,600 0 0 0
PVX
1.9
1.9
1.90 1.90 1.80 905,300 0 0 0
PVY
1.7
1.7
1.90 2.10 1.70 211,600 0 0 0
PWA
3.8
3.8
3.80 3.90 3.60 2,300 0 0 0
PWS
14
14
14 14 14 2,100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 500 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.30 1.30 1.20 27,000 0 0 0
PXL
16.4
16.4
16.60 16.80 16.10 198,300 0 0 0
PXM
0.7
0.7
0.50 0.70 0.50 7,100 0 0 0
PXS
3.2
3.2
3.30 3.30 3.10 82,500 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 43,000 0 0 0
QCC
18.2
18.2
16.50 18.20 16.50 2,800 0 0 0
QCG
15.1
15.1
14.20 15.10 14.20 4,741,700 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
5.9
5.9
5.90 5.90 5.90 9,600 0 0 0
QNP
32
32
31.40 32 31.20 3,100 0 0 0
QNS
47.5
47.5
47.70 47.70 47.50 18,600 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
40.14 40.14 40.14 1,000 0 0 0
QSP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
QST
29.9
29.9
28 29.90 27.20 400 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.3
13.3
13.20 13.40 13.20 196,600 0 0 0
RAL
94
94
95 95.10 94 5,000 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 300 0 0 0
RCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 100 0 0 0
RCL
14
14
13.20 14 13.20 49,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67
67
66.70 67.80 66.40 586,600 0 0 0
RIC
8.5
8.5
8.60 8.60 8.20 23,200 0 0 0
RTB
28.9
28.9
29 29 28.90 2,500 0 0 0
RYG
12.6
12.6
12.50 12.70 12.30 167,700 0 0 0
S12
1.7
1.7
1.40 1.70 1.40 16,100 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.8
36.8
36.80 36.80 36.80 100 0 0 0
S55
56.6
56.6
56.60 56.60 56.60 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
9.8
9.8
10.60 10.60 9.80 808,300 0 0 0
SAB
46
46
46.95 46.95 46 1,385,500 0 0 0
SAC
13.8
13.8
13.50 13.80 13.50 4,200 0 0 0
SAF
56
56
56 56 56 1,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.1
8.1
8.24 8.48 8.11 441,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.1
38.1
37.46 38.15 37.17 12,700 0 0 0
SAV
15.9
15.9
15.75 15.90 15.30 10,100 0 0 0
SB1
6
6
6.40 6.40 6 4,000 0 0 0
SBA
29
29
29 29 29 0 0 0 0
SBB
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
SBD
7.5
7.5
7.60 7.60 7.50 14,700 0 0 0
SBG
12.3
12.3
12.30 12.35 12.20 108,000 0 0 0
SBH
40.7
40.7
40.70 40.70 40.70 100 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
6.6
6.6
6.50 6.60 6.40 883,500 0 0 0
SBT
24.0
24.0
24.10 24.10 23.90 1,271,600 0 0 0
SBV
8.2
8.2
8.06 8.19 8.05 1,200 0 0 0
SC5
18.3
18.3
17.65 18.30 17.65 2,200 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.9
63.9
64 64.20 63.80 25,500 0 0 0
SCI
10.1
10.1
10.50 10.60 10.10 224,100 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 200 0 0 0
SCL
19.2
19.2
19.16 19.49 19.16 6,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.8
9.8
9.74 9.85 9.56 13,608,400 0 0 0
SCS
60.5
60.5
60.80 61 60.50 144,500 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
6.5
6.5
6.50 6.50 6.50 6,000 0 0 0
SD5
9.8
9.8
9.60 9.80 9.60 6,100 0 0 0
SD6
2.5
2.5
2.30 2.50 2.30 41,100 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.20 12.20 12.20 17,200 0 0 0
SDA
3.2
3.2
3.20 3.20 3 183,500 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 1.10 21,700 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 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 13,200 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SDV
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.7
46.7
46.71 46.91 46.71 1,700 0 0 0
SEB
47.5
47.5
47.50 48.90 47.50 1,700 0 0 0
SED
26.3
26.3
26.30 26.30 26.30 9,200 0 0 0
SEP
18.6
18.6
18.60 18.60 18.60 3,000 0 0 0
SFC
18.5
18.5
18.51 18.51 18.51 0 0 0 0
SFG
10.7
10.7
10.30 10.65 10.30 200 0 0 0
SFI
26
26
26 26 25.90 4,100 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.2
13.2
13.40 13.40 13.10 10,300 0 0 0
SGC
106.7
106.7
110.77 110.77 104.43 4,300 0 0 0
SGD
25.2
25.2
27.50 27.50 25.20 1,100 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
12.8
12.8
13 13 12.50 600 0 0 0
SGN
63.7
63.7
63.73 63.83 63.35 25,400 0 0 0
SGP
27.2
27.2
27.30 27.90 27.10 48,300 0 0 0
SGR
26.8
26.8
27.10 27.20 26.60 323,400 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 5,500 0 0 0
SGT
17.7
17.7
17.85 17.85 17.50 1,900 0 0 0
SHA
4.1
4.1
4.10 4.12 4.10 300 0 0 0
SHB
17.8
17.8
17.85 17.95 17.60 82,717,900 0 0 0
SHC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SHE
7
7
6.90 7.30 6.90 1,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 2,000 0 0 0
SHI
14.1
14.1
13.95 14.10 13.95 287,500 0 0 0
SHN
5.5
5.5
5.60 5.70 5.40 34,000 0 0 0
SHP
35.6
35.6
35.60 35.64 35.60 1,800 0 0 0
SHS
25.1
25.1
25.30 25.70 25.10 15,065,200 0 0 0
SID
18.3
18.3
17 18.30 17 13,900 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.2
37.2
37.30 37.30 37.20 2,300 0 0 0
SJ1
12
12
11 12 11 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.4
14.4
14.44 14.49 14.40 355,000 0 0 0
SJE
18.6
18.6
19.20 19.20 18.60 88,000 0 0 0
SJG
18.9
18.9
18.85 18.85 18.85 400 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
76
76
79 79 76 90,200 0 0 0
SKG
11.2
11.2
10.95 11.50 10.95 256,000 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 400 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
29
29
28.70 29 28.70 1,000 0 0 0
SLS
177.7
177.7
177.67 177.86 177.67 1,000 0 0 0
SMA
10.7
10.7
10.70 10.70 9.85 81,800 0 0 0
SMB
38.0
38.0
37.86 37.95 37.67 14,400 0 0 0
SMC
16.2
16.2
15.25 16.20 15.25 1,431,000 0 0 0
SMN
11.9
11.9
11.80 11.90 11.80 700 0 0 0
SMT
10.5
10.5
10.40 10.50 10.30 3,900 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.5
35.5
34.93 35.51 34.93 300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.6
9.6
9.60 9.60 9.60 500 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
11.1
11.1
11.20 11.20 10.80 1,200 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
3.2
3.2
3.30 3.40 3.10 545,800 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 1,000 0 0 0
SRC
44.4
44.4
43 44.40 43 1,900 0 0 0
SRF
8.3
8.3
8.39 8.39 8.08 1,700 0 0 0
SSB
19.6
19.6
19.95 20 19.60 2,227,200 0 0 0
SSC
33.1
33.1
33.10 33.10 33.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9.20 9.20 9 1,600 0 0 0
SSH
103
103
103 103 103 0 0 0 0
SSI
39.3
39.3
39.98 40.23 39.35 27,872,000 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
6.71 6.78 6.65 132,600 0 0 0
STB
55.2
55.2
57.40 57.50 55.20 14,993,400 0 0 0
STC
18
18
18 18 18 0 0 0 0
STG
36.8
36.8
36 36.75 36 500 0 0 0
STH
20.1
20.1
20 20.30 20 17,100 0 0 0
STK
17.4
17.4
17.69 17.72 17.45 36,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 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 2,200 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
21.4
21.4
22 22 21.35 2,100 0 0 0
SVD
4.6
4.6
4.50 4.59 4.50 31,100 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.5
56.5
55.60 59.40 55.60 3,600 0 0 0
SVN
3.4
3.4
3.50 3.50 3.40 62,400 0 0 0
SVT
11.3
11.3
11.30 11.30 11.15 15,400 0 0 0
SWC
31.2
31.2
31 31.60 31 4,600 0 0 0
SZB
37.1
37.1
37.10 37.10 37.10 2,200 0 0 0
SZC
34
34
34.20 34.60 34 602,300 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 14,800 0 0 0
SZG
43
43
43 43 43 0 0 0 0
SZL
43
43
43.20 43.30 43 1,900 0 0 0
TA6
6.3
6.3
6 6.30 6 5,100 0 0 0
TA9
13.4
13.4
13.42 13.42 13.33 16,200 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
43
43
42.85 43 42.30 548,600 0 0 0
TAN
35.3
35.3
35.30 35.30 35.30 2,500 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
37.7
37.7
37.65 37.70 37.65 1,100 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
7.3
7.3
7.34 7.34 7.34 0 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
37.4
37.4
37.80 37.80 37.12 10,813,500 0 0 0
TCD
2.5
2.5
2.48 2.53 2.48 779,700 0 0 0
TCH
19.7
19.7
20.33 20.48 19.71 8,264,000 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
34.9
34.9
34.95 35.15 34.85 57,400 0 0 0
TCM
30.9
30.9
30.90 31.10 30.60 1,049,600 0 0 0
TCO
11.3
11.3
11.45 11.45 11 259,900 0 0 0
TCR
2.9
2.9
2.88 2.95 2.88 1,100 0 0 0
TCT
20.4
20.4
20.43 20.43 20.39 4,600 0 0 0
TCW
31.5
31.5
31.40 31.50 31.40 1,100 0 0 0
TDB
41
41
41 41 41 900 0 0 0
TDC
12.8
12.8
12.80 13.10 12.75 663,900 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TDG
3.3
3.3
3.40 3.40 3.30 37,100 0 0 0
TDH
4.9
4.9
4.90 4.98 4.76 357,100 0 0 0
TDM
59
59
59.90 60 59 5,600 0 0 0
TDP
33.6
33.6
33.70 35 33.60 137,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 4,300 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 60,500 0 0 0
TDW
48.6
48.6
48.67 48.82 48.53 31,900 0 0 0
TED
58
58
58 58 58 0 0 0 0
TEG
7.6
7.6
7.75 8.10 7.40 170,300 0 0 0
TEL
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
64.0
64.0
64.03 64.03 64.03 0 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
2.9
2.9
3 3 2.90 20,000 0 0 0
THB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
THD
27.2
27.2
27.60 27.60 27.20 4,100 0 0 0
THG
50.2
50.2
50.50 50.50 49.80 65,900 0 0 0
THM
8.3
8.3
8.50 8.50 6.40 8,800 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8.30 8.30 8.10 14,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
14
14
14 14 14 1,000 0 0 0
TID
24.8
24.8
25 25 24.80 1,200 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 9.50 9.30 831,200 0 0 0
TIN
51.8
51.8
51.90 51.90 51.80 4,400 0 0 0
TIP
19.7
19.7
19.70 19.80 19.60 183,800 0 0 0
TIS
5.3
5.3
5.40 5.40 5.30 14,800 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 700 0 0 0
TJC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
11.5
11.5
9.40 11.50 9.40 600 0 0 0
TLD
7.9
7.9
7.89 7.91 7.84 240,100 0 0 0
TLG
53.8
53.8
53.30 54 53.10 81,000 0 0 0
TLH
6.2
6.2
6.35 6.35 6.10 330,700 0 0 0
TLI
5.1
5.1
5.20 5.20 5.10 1,600 0 0 0
TLP
7.2
7.2
7.24 7.24 7.24 0 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
62
62
62 62 62 2,700 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
61.8
61.8
61.70 61.80 61.70 400 0 0 0
TMS
40.9
40.9
39.74 41.01 39.74 2,000 0 0 0
TMT
11.7
11.7
11.60 11.65 11.60 1,300 0 0 0
TMW
27
27
27 27 27 100 0 0 0
TMX
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TN1
15.2
15.2
15 15.85 15 8,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 200 0 0 0
TNC
28.5
28.5
28.25 28.50 28.25 600 0 0 0
TNG
19.8
19.8
20.14 20.23 19.76 831,500 0 0 0
TNH
13.9
13.9
13.96 14.04 13.78 319,200 0 0 0
TNI
5.0
5.0
4.74 5.02 4.74 1,165,800 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
4.1
4.1
3.90 4.10 3.90 1,500 0 0 0
TNT
8.3
8.3
8.20 8.27 8.12 26,100 0 0 0
TNV
10.6
10.6
10.80 10.80 10.60 1,000 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
122
122
125.50 125.50 122 30,700 0 0 0
TOT
16
16
16 16 16 400 0 0 0
TOW
34.6
34.6
34.50 34.60 34.50 2,400 0 0 0
TPB
17.7
17.7
18 18.24 17.71 12,254,000 0 0 0
TPC
12.3
12.3
12.50 12.50 12.30 5,500 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 100 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
67
67
67.30 67.30 67 1,400 0 0 0
TRC
71
71
72 72 69.90 68,000 0 0 0
TRS
33
33
32.50 33 32.50 1,000 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 5.90 400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.2
12.2
12.40 12.90 12.20 3,200 0 0 0
TSB
36.8
36.8
37 37 36.60 1,800 0 0 0
TSC
3.2
3.2
3.21 3.27 3.20 350,200 0 0 0
TSD
5.7
5.7
6.20 6.20 5.70 1,800 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
9 10.20 9 3,700 0 0 0
TT6
5.5
5.5
5.50 5.50 5.41 2,000 0 0 0
TTA
12.7
12.7
12.60 12.90 12.60 169,000 0 0 0
TTC
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
TTD
82.7
82.7
82.70 82.70 82.70 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.3
3.3
3.37 3.37 3.21 2,242,900 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TTH
2.8
2.8
2.80 2.80 2.70 66,300 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 800 0 0 0
TTN
17.2
17.2
17.50 17.60 17 91,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
30.8
30.8
33.83 33.83 30.81 1,000 0 0 0
TUG
15.5
15.5
15.60 15.60 15.50 2,700 0 0 0
TV1
24
24
23.80 24 23.80 4,400 0 0 0
TV2
36.9
36.9
36.50 37.40 36.40 227,400 0 0 0
TV3
18.4
18.4
19 19 18.40 400 0 0 0
TV4
14.4
14.4
14.46 14.55 14.37 10,500 0 0 0
TV6
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.7
9.7
9.72 9.80 9.40 43,100 0 0 0
TVC
10.9
10.9
10.90 10.90 10.70 274,200 0 0 0
TVD
10.3
10.3
10.40 10.40 10.30 11,700 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
8.7
8.7
8.80 9 8.60 454,800 0 0 0
TVS
18.5
18.5
18.66 18.85 18.53 263,900 0 0 0
TVT
15.8
15.8
15.65 15.80 15.65 4,900 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
5.1
5.1
4.80 5.10 4.70 4,600 0 0 0
TYA
18.7
18.7
19 19 18.60 7,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.51 7.60 7.41 8,200 0 0 0
UDL
18.4
18.4
18.40 18.40 18.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.1
48.1
48.05 48.05 48.05 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
9.40 10 9.30 5,500 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 100 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 100 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.9
17.9
18.20 18.20 17.90 5,200 0 0 0
UXC
3
3
3 3 3 100 0 0 0
V12
11.3
11.3
11.30 11.30 11.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VAB
12.1
12.1
12.10 12.20 12.05 434,100 0 0 0
VAF
18.9
18.9
18.10 18.85 17.80 1,000 0 0 0
VAV
39
39
39 39 39 200 0 0 0
VBB
11.2
11.2
11.22 11.22 11.03 58,300 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 800 0 0 0
VC2
8.8
8.8
8.80 8.80 8.70 67,400 0 0 0
VC3
28.4
28.4
28.30 28.40 28 782,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39.6
39.6
37.80 40.50 34.70 7,600 0 0 0
VC7
12.2
12.2
12 12.40 12 393,200 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 6,200 0 0 0
VCA
9.6
9.6
9.60 9.80 9.50 18,400 0 0 0
VCB
62.5
62.5
63.73 64.03 62.54 6,932,700 0 0 0
VCC
10.4
10.4
10.30 10.40 10 9,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.1
313.1
313.13 313.13 313.13 1,100 0 0 0
VCG
26.7
26.7
27.45 27.45 26.65 9,256,200 0 0 0
VCI
42.6
42.6
43.45 43.60 42.60 5,242,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
25.7
25.7
25.81 26.00 25.71 8,100 0 0 0
VCR
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VCS
50.9
50.9
52 52 50.60 160,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
43.9
43.9
43.90 43.90 43.90 0 0 0 0
VCX
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.5
10.5
7.90 10.50 7.90 200 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
47
47 47 47 21,900 0 0 0
VDS
22.4
22.4
22.50 22.75 22.20 1,335,200 0 0 0
VDT
12
12
12 12 12 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.40 10,200 0 0 0
VE3
8.8
8.8
8.80 8.80 8.80 6,500 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.30 2.40 2.30 200 0 0 0
VE9
4.4
4.4
4.40 4.40 4 12,100 0 0 0
VEA
35.0
35.0
35.25 35.34 34.99 494,600 0 0 0
VEC
14.1
14.1
13 14.70 13 41,100 0 0 0
VEF
135.4
135.4
133.77 136.23 133.44 9,700 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VFC
85
85
85 85 85 0 0 0 0
VFG
58.6
58.6
59 59.20 58.60 9,400 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
55.7
55.7
55.64 56.69 55.55 713,000 0 0 0
VGG
46
46
46.40 46.40 46 200 0 0 0
VGI
71.3
71.3
71.70 72.30 71.10 162,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.1
28.1
28.10 28.10 27.80 19,200 0 0 0
VGR
56.0
56.0
55.01 55.97 55.01 7,900 0 0 0
VGS
30
30
30.40 30.50 29.90 509,500 0 0 0
VGT
12.3
12.3
12.30 12.30 12.20 381,000 0 0 0
VGV
30.3
30.3
29.82 30.31 29.82 2,600 0 0 0
VHC
60.3
60.3
61.37 61.75 60.21 1,586,900 0 0 0
VHD
4.9
4.9
5.20 5.20 4.90 1,400 0 0 0
VHE
4.7
4.7
4.80 4.80 4.70 145,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 768,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VHM
101.7
101.7
104 104.20 99.80 7,550,700 0 0 0
VIB
20.3
20.3
20.60 20.60 20.10 8,375,000 0 0 0
VIC
153.2
153.2
145 153.20 143 5,615,300 0 0 0
VID
5.2
5.2
5.02 5.18 5.02 300 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.6
16.6
16.60 16.60 16.60 4,500 0 0 0
VIG
7
7
7.10 7.10 7 181,000 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
11.9
11.9
11.90 11.90 11.90 6,200 0 0 0
VIN
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VIP
13.8
13.8
14.10 14.10 13.60 250,800 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
35.2
35.2
37.10 37.50 35.20 39,114,500 0 0 0
VJC
137.2
137.2
139.80 139.80 135 2,084,700 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
47
47
47.30 47.70 47 67,200 0 0 0
VLC
15.3
15.3
15.40 15.40 15 125,900 0 0 0
VLF
0.9
0.9
0.90 0.90 0.70 5,700 0 0 0
VLG
8.9
8.9
9.20 9.40 8.90 24,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.18 6.18 6 13,700 0 0 0
VMD
17.0
17.0
16.90 16.95 16.90 800 0 0 0
VMG
3.4
3.4
3.50 3.50 3.40 3,800 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VNB
17
17
17 17.10 16.30 12,200 0 0 0
VNC
31.0
31.0
31.01 31.01 31.01 2,500 0 0 0
VND
22.7
22.7
23.50 23.60 22.70 38,863,800 0 0 0
VNE
8.1
8.1
8.61 8.62 7.73 1,698,800 0 0 0
VNF
17
17
15.80 17 15.70 81,100 0 0 0
VNG
7.7
7.7
7.50 7.74 7.50 400 0 0 0
VNH
1.4
1.4
1.50 1.50 1.40 3,600 0 0 0
VNI
8.9
8.9
9 9 8.60 4,800 0 0 0
VNL
22.3
22.3
21.47 22.34 21.47 56,300 0 0 0
VNM
59.6
59.6
61.29 61.39 59.56 5,300,500 0 0 0
VNP
12.6
12.6
12.90 12.90 12.40 17,400 0 0 0
VNR
20.6
20.6
20.50 20.60 20.20 13,100 0 0 0
VNS
9.7
9.7
9.65 9.72 9.64 2,300 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
5.5
5.5
5.50 5.50 5.50 800 0 0 0
VNZ
387.6
387.6
387.60 387.60 387.60 0 0 0 0
VOC
13.9
13.9
13.90 13.90 13.80 11,700 0 0 0
VOS
14.4
14.4
14.55 14.60 14.25 946,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
30.4
30.4
30.90 30.95 30 28,454,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
26 26 25.45 4,000 0 0 0
VPG
8.7
8.7
8.67 8.75 8.65 155,500 0 0 0
VPH
5.5
5.5
5.50 5.55 5.46 50,100 0 0 0
VPI
53
53
55.50 56 52.40 3,450,000 0 0 0
VPR
16
16
16 16 16 1,500 0 0 0
VPS
12.4
12.4
12.50 12.50 12 10,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
14.3
14.3
14 14.30 14 11,200 0 0 0
VRE
29.5
29.5
30.30 30.60 29.45 7,315,200 0 0 0
VRG
18.6
18.6
18.60 18.60 18.40 6,500 0 0 0
VSA
21
21
21.20 21.20 21 2,200 0 0 0
VSC
30
30
29.80 30.40 29.50 5,415,600 0 0 0
VSE
8.6
8.6
8.60 8.70 8.50 2,900 0 0 0
VSF
26.9
26.9
26.80 27.10 26.80 4,100 0 0 0
VSG
1.5
1.5
1.60 1.60 1.50 2,600 0 0 0
VSH
45.9
45.9
45.87 45.87 45.04 3,100 0 0 0
VSI
21
21
21 21 21 1,000 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VSN
16
16
16 16 16 5,700 0 0 0
VST
3.4
3.4
3.40 3.40 3.30 47,200 0 0 0
VTA
3
3
3 3 3 25,000 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 100 0 0 0
VTC
9
9
9 9 9 0 0 0 0
VTD
7.8
7.8
7.80 7.90 7.70 99,300 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 0 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
53
53.30 53.30 53 4,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12 11.85 184,500 0 0 0
VTP
99.9
99.9
102.64 102.64 99.87 358,600 0 0 0
VTQ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VTR
17.1
17.1
17.20 17.30 17 23,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13
13
12.80 13.20 12.70 51,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.9
18.9
19 19.10 18.80 1,501,300 0 0 0
VUA
18.6
18.6
18.50 18.60 18.50 1,000 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
35.8
35.8
35.90 36.50 35.80 18,200 0 0 0
VW3
9.8
9.8
9.30 9.90 9.30 300 0 0 0
VWS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VXB
25.3
25.3
25.30 25.30 25.30 100 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
309.9
309.9
324 324 299 900 0 0 0
WSB
65.6
65.6
65.57 65.57 65.57 0 0 0 0
WSS
7.5
7.5
7.70 7.70 7.40 19,500 0 0 0
WTC
10.9
10.9
10.78 10.96 10.78 6,700 0 0 0
X20
13
13
13 13 12.90 10,100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9.50 68,100 0 0 0
XMD
5.5
5.5
5.20 5.50 5.20 3,100 0 0 0
XMP
14.9
14.9
15 15 14.90 57,900 0 0 0
XPH
14
14
14 14 14 10,200 0 0 0
YBC
10
10
10 10 10 400 0 0 0
YBM
14.3
14.3
14 14.25 14 5,300 0 0 0
YEG
14
14
13.95 14.20 13.85 1,442,000 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
276.2
276.2
277.16 278.30 275.84 67,429,574 0 0 0
^UPCOM
111.3
111.3
111.21 111.44 110.77 0 0 0 0
^VN30
1,859.5
1,859.5
1,867.51 1,873.61 1,838.21 370,107,557 0 0 0
^VNINDEX
1,658.6
1,658.6
1,671.24 1,671.77 1,641.19 863,406,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |