DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/09/2025

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 24/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35
35
35 35 35 100 0 0 0
AAA
8.1
8.1
8.10 8.13 8.04 1,161,200 0 0 0
AAH
4.2
4.2
4.10 4.20 4 663,200 0 0 0
AAM
7.2
7.2
7.10 7.25 7 4,400 0 0 0
AAS
11
11
10.90 11.30 10.40 2,043,900 0 0 0
AAT
3.9
3.9
3.82 3.88 3.79 15,600 0 0 0
AAV
5.7
5.7
5.70 5.80 5.60 207,000 0 0 0
ABB
12.4
12.4
12.10 12.40 12.10 2,117,300 0 0 0
ABC
10.6
10.6
10.40 10.60 10.40 118,000 0 0 0
ABI
20.5
20.5
20.40 20.50 20.20 28,200 0 0 0
ABR
16.3
16.3
15.78 16.49 15.15 24,600 0 0 0
ABS
3.7
3.7
3.76 3.78 3.53 388,400 0 0 0
ABT
72.4
72.4
72.50 72.60 72.10 7,200 0 0 0
ABW
11.1
11.1
10.90 11.10 10.70 114,900 0 0 0
ACB
26
26
25.50 26 25.25 10,853,300 0 0 0
ACC
13.8
13.8
13.45 13.80 13.45 600 0 0 0
ACE
38.7
38.7
39.20 39.20 38.70 2,700 0 0 0
ACL
13.3
13.3
13.20 13.30 12.80 37,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
57.9
57.9
57.80 58.10 57 240,900 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
ADG
9.2
9.2
9.48 9.48 9.02 2,000 0 0 0
ADS
8.7
8.7
8.73 8.73 8.60 87,300 0 0 0
AFX
10
10
10 10 9.80 15,200 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 400 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
20.3
20.3
19.80 20.25 19.60 840,200 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
38.8
38.8
38.56 39.04 38.18 1,900 0 0 0
AGR
17.9
17.9
17.50 17.90 17.20 684,700 0 0 0
AGX
160
160
174.80 174.80 160 200 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
44.5
44.5
44 44.50 44 2,000 0 0 0
ALT
12.8
12.8
12.79 12.79 12.79 100 0 0 0
ALV
7.6
7.6
7.90 7.90 7.50 46,500 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AMP
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
AMS
7.9
7.9
7.80 7.90 7.70 35,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.7
28.7
28.30 29.20 27.70 35,400 0 0 0
ANV
27.7
27.7
27.26 27.75 26.96 1,679,500 0 0 0
APF
41.1
41.1
41 41.40 41 7,000 0 0 0
APG
11.7
11.7
11.70 11.70 11.30 435,200 0 0 0
APH
6.6
6.6
6.60 6.60 6.48 128,100 0 0 0
API
8.7
8.7
8.50 8.70 8.40 298,100 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 21,200 0 0 0
APS
9.9
9.9
9.60 9.90 9.40 560,200 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
16.30 16.30 16.30 0 0 0 0
ASM
8.0
8.0
7.87 8 7.69 1,907,100 0 0 0
ASP
4.9
4.9
4.82 4.88 4.80 37,100 0 0 0
AST
67.7
67.7
67.63 68.21 67.34 6,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
AVC
53.2
53.2
53.10 53.20 53.10 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.1
15.1
15.10 15.30 14.90 74,300 0 0 0
BAB
14.1
14.1
14 14.10 13.80 4,600 0 0 0
BAF
34.7
34.7
34.35 34.65 34 1,978,200 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
36.1
36.1
36.10 36.10 36.10 0 0 0 0
BBC
87.9
87.9
86.88 87.85 86.88 6,700 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
5.7
5.7
6.40 6.40 5.70 200 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
14.4
14.4
13.90 14.50 13.90 400 0 0 0
BCA
9.9
9.9
9.90 10.10 9.70 2,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
8.70 8.70 8.50 131,700 0 0 0
BCE
11.1
11.1
11.19 11.23 11.09 99,600 0 0 0
BCF
42.7
42.7
42.70 42.70 42.70 100 0 0 0
BCG
3.4
3.4
3.50 3.50 3.40 3,775,000 0 0 0
BCM
67.3
67.3
66.70 67.30 66.10 148,900 0 0 0
BCP
9.1
9.1
9 11.90 8.90 4,800 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.9
37.9
37.90 37.90 37.90 200 0 0 0
BDT
9.4
9.4
9.30 9.40 9.30 12,100 0 0 0
BDW
27.7
27.7
28 28 27.70 300 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
43.2
43.2
41.75 43.20 41.60 115,400 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 1,200 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
33
33
33.30 33.30 33 1,200 0 0 0
BHP
8.6
8.6
7.60 8.60 7.60 200 0 0 0
BIC
26.5
26.5
26.45 26.45 25.95 115,800 0 0 0
BID
40.7
40.7
40.40 40.75 39.76 4,669,500 0 0 0
BIG
5
5
5 5.10 4.90 22,000 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
25.5
25.5
25.50 25.50 24.20 19,500 0 0 0
BKG
3.3
3.3
3.42 3.48 3.19 822,600 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 1,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 200 0 0 0
BLT
26.1
26.1
27 27.30 26.10 7,700 0 0 0
BMC
17.3
17.3
17.15 17.35 17.15 34,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 3,700 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.0
19.0
18.90 19.03 18.72 556,400 0 0 0
BMJ
10.7
10.7
9.60 10.70 9.60 900 0 0 0
BMK
15
15
15 15 14.60 400 0 0 0
BMP
139.8
139.8
144.39 145.45 137.56 252,200 0 0 0
BMS
13.7
13.7
13.30 13.70 13.20 302,000 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.3
7.3
7.20 7.30 7.20 37,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BQB
4.6
4.6
4.40 4.70 4.10 1,600 0 0 0
BRC
12.7
12.7
13 13 12.70 700 0 0 0
BRR
18
18
17.60 18 17.60 1,100 0 0 0
BRS
25.7
25.7
25.70 25.70 25.70 300 0 0 0
BSA
23.3
23.3
23.44 23.44 23.16 1,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BSG
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
47.2
47.2
46.70 47.20 46.10 486,900 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.8
20.8
20.62 20.77 20.35 3,943,100 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.6
5.6
5.60 5.60 5.60 144,500 0 0 0
BTD
15.6
15.6
16.13 16.13 15.55 4,000 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
42.0
42.0
42.63 42.63 41.50 13,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.6
10.6
10.59 10.59 10.49 39,100 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 62,100 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
14.5
14.5
14.50 14.50 14 3,858,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.4
55.4
54.95 55.63 53.96 319,700 0 0 0
BVL
18.5
18.5
18.40 18.50 18.10 22,600 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 3,300 0 0 0
BVS
36.5
36.5
35.45 36.52 35.45 398,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
50.2
50.2
48.60 50.20 48.50 539,100 0 0 0
BWS
32.3
32.3
32.35 32.35 32.35 0 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
20
20.10 20.10 19.95 5,500 0 0 0
C47
11.5
11.5
11.30 11.60 11.15 170,400 0 0 0
C4G
9.3
9.3
9.20 9.40 9.10 857,400 0 0 0
C69
13.5
13.5
13 13.50 12.70 821,500 0 0 0
C92
4.5
4.5
4.50 4.50 4.30 27,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.40 7.50 7.30 1,000 0 0 0
CAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
CAP
40.5
40.5
40.40 40.50 40.20 20,000 0 0 0
CAT
17.3
17.3
17.30 17.30 17.20 5,100 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CBS
28.9
28.9
28.97 28.97 28.61 8,700 0 0 0
CC1
33.4
33.4
33.40 33.40 33.40 1,100 0 0 0
CCA
15.6
15.6
15.60 15.69 15.60 2,200 0 0 0
CCC
15.5
15.5
15.45 15.50 15.40 4,700 0 0 0
CCI
25.6
25.6
24 25.60 24 900 0 0 0
CCL
7.0
7.0
6.91 7.04 6.91 143,800 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
CCR
13
13
13 13 13 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
24.5
24.5
23 24.50 22.83 1,474,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
8.80 9 8.80 400 0 0 0
CDN
30.9
30.9
31.10 31.20 30.80 7,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.70 400 0 0 0
CDR
7.5
7.5
8.20 8.20 7.50 3,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
27
27
24.90 27 24.70 34,974,800 0 0 0
CET
12.4
12.4
12.20 12.40 12.20 77,600 0 0 0
CFM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
32.2
32.2
32.50 32.50 32.20 54,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CIA
9.9
9.9
10 10 9.80 2,900 0 0 0
CID
16.2
16.2
18.50 20 15.80 7,300 0 0 0
CIG
8.8
8.8
9 9 8.76 30,400 0 0 0
CII
24.4
24.4
22.85 24.40 22.35 51,351,900 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
49.20 50 48.90 6,800 0 0 0
CKD
22.7
22.7
22.75 22.75 22.66 5,300 0 0 0
CKG
13.7
13.7
13.85 13.85 13.65 71,600 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
52
52
51.30 52 51.10 8,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.3
22.3
22.50 22.50 22.10 1,100 0 0 0
CLL
31.1
31.1
31.10 31.10 30.85 37,100 0 0 0
CLM
67.5
67.5
67.50 67.50 67.50 0 0 0 0
CLW
49.8
49.8
49.76 49.76 49.76 200 0 0 0
CLX
16.3
16.3
16.20 16.30 16 32,200 0 0 0
CMC
7.9
7.9
8.50 8.50 7.90 2,600 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
40.2
40.2
40.25 40.25 39.40 267,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CMN
59.5
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
8.3
8.3
8.30 8.40 7.60 136,700 0 0 0
CMT
13.9
13.9
13.70 13.90 13.60 3,200 0 0 0
CMV
8.1
8.1
8.10 8.10 8.09 2,700 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.09 7.12 7.04 123,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.8
33.8
33.84 33.84 33.84 200 0 0 0
CNG
27.5
27.5
27.35 27.55 27 35,600 0 0 0
CNN
63.9
63.9
63.90 63.90 63.90 0 0 0 0
CNT
9.4
9.4
9.50 9.50 9.30 2,400 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CPC
17.2
17.2
17.20 17.30 17.10 2,800 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
31.3
31.3
31.10 31.30 30.80 10,500 0 0 0
CQT
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
CRC
9.9
9.9
9.60 9.93 9.39 1,478,500 0 0 0
CRE
11
11
10.45 11 10.25 1,955,300 0 0 0
CSC
21.2
21.2
21 21.30 20.70 11,000 0 0 0
CSI
28.6
28.6
28.40 28.60 28 10,600 0 0 0
CSM
15.6
15.6
15.25 15.60 15.20 801,500 0 0 0
CSV
32.9
32.9
32.75 32.90 32.60 261,700 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
16.53 17.47 16.53 200 0 0 0
CTD
81.9
81.9
81.20 81.90 80.60 440,300 0 0 0
CTF
20
20
20 20 19.76 343,900 0 0 0
CTG
50.1
50.1
49.30 50.09 48.90 5,150,700 0 0 0
CTI
25.5
25.5
24.45 25.45 24.35 447,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
15.4
15.4
15.50 15.70 14.80 33,200 0 0 0
CTR
87.3
87.3
87.25 87.35 86.37 200,200 0 0 0
CTS
39.7
39.7
38.10 39.70 38.10 926,200 0 0 0
CTT
21.1
21.1
21.10 21.10 21.10 200 0 0 0
CTW
27.3
27.3
27.80 27.80 27.30 700 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.40 2,400 0 0 0
D2D
36.3
36.3
36.55 36.55 36.20 74,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.8
17.8
17.80 17.80 17.80 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
3.97 3.99 3.75 348,500 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
12.1
12.1
10.40 12.10 10.40 700 0 0 0
DAT
13.4
13.4
13.35 13.35 13.35 7,000 0 0 0
DBC
27.6
27.6
27.25 27.55 27.05 3,879,300 0 0 0
DBD
54
54
54 54.10 53.80 39,000 0 0 0
DBM
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DBT
11.5
11.5
11.45 11.50 11.45 200 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC2
6.8
6.8
6.40 6.80 6.40 400 0 0 0
DC4
12.1
12.1
11.90 12.15 11.80 281,200 0 0 0
DCF
37
37
37 37 37 2,000 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
28.9
28.9
28.50 29 28.10 701,500 0 0 0
DCM
37.5
37.5
36.90 37.50 36.65 1,077,000 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
10 10 8.80 79,500 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 49,300 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
6.3
6.3
6.60 6.60 6.30 5,100 0 0 0
DDV
31.5
31.5
30.50 31.60 30.50 366,900 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
1.2
1.2
1.30 1.30 1.10 748,600 0 0 0
DGC
97
97
96.10 97 95 911,600 0 0 0
DGT
5
5
5.10 5.10 5 143,700 0 0 0
DGW
43.0
43.0
41.75 43 41.20 1,376,600 0 0 0
DHA
51
51
52 52 50.80 74,900 0 0 0
DHB
8.9
8.9
9 9 8.80 3,700 0 0 0
DHC
34.9
34.9
34.34 34.92 33.32 643,000 0 0 0
DHD
30.6
30.6
30.70 30.90 30.60 3,000 0 0 0
DHG
101.9
101.9
101.40 102 101.20 9,700 0 0 0
DHM
6.4
6.4
6.50 6.52 6.30 5,500 0 0 0
DHN
24.7
24.7
24.70 24.70 24.70 0 0 0 0
DHP
11.9
11.9
11.80 11.90 11.80 4,200 0 0 0
DHT
77.2
77.2
76.36 78 75.45 4,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DIG
23.4
23.4
21.95 23.37 21.81 28,252,500 0 0 0
DIH
15.4
15.4
15.31 15.49 15.31 47,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.6
6.6
6.50 6.60 6.40 231,500 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 3 2.92 1,782,600 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 2,300 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 900 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
53.0
53.0
53.00 53.00 53.00 300 0 0 0
DND
10.2
10.2
10.20 10.20 10.20 300 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DNH
45.2
45.2
45.20 45.20 45.20 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.4
19.4
19.30 19.40 19.30 9,600 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 7,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DP1
38
38
38 38 38 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54
54
53.70 54.20 53.70 7,400 0 0 0
DPG
46.4
46.4
45.70 46.75 45.50 2,001,500 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
26.2
26.2
26 26.35 25.85 1,562,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.90 38.90 38.60 170,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.55 11.85 11.50 2,400 0 0 0
DRC
16.8
16.8
16.75 16.80 16.55 275,700 0 0 0
DRG
9
9
9 9 9 800 0 0 0
DRH
2.9
2.9
2.90 2.96 2.84 468,500 0 0 0
DRI
11.9
11.9
11.60 11.90 11.60 226,900 0 0 0
DRL
52.6
52.6
52.60 52.60 52.50 5,000 0 0 0
DS3
6.5
6.5
6.80 6.80 6.10 600 0 0 0
DSD
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DSE
29.6
29.6
29 29.55 28.35 566,600 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
45
45
44.80 45 44.80 4,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9
9
9 9 8.90 28,700 0 0 0
DTA
4.9
4.9
4.91 4.91 4.89 4,100 0 0 0
DTD
20.7
20.7
20.50 20.70 20.30 336,200 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
2.60 2.60 2.50 87,400 0 0 0
DTK
12
12
11.80 12 11.80 1,200 0 0 0
DTL
15.8
15.8
14.75 15.75 14.75 108,800 0 0 0
DTP
104.8
104.8
94.30 104.80 94.30 1,600 0 0 0
DTT
20.8
20.8
20.80 20.80 20.80 18,300 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
7.4
7.4
7.50 7.50 7.30 415,700 0 0 0
DVN
21.1
21.1
21.10 21.10 20.90 14,300 0 0 0
DVP
72.4
72.4
72.40 72.60 72.30 18,600 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
17.2
17.2
17.15 17.15 17.15 2,000 0 0 0
DXG
23.4
23.4
22.50 23.40 22.35 18,606,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
10.90 11 10.80 199,600 0 0 0
DXS
13
13
12.70 13 12.45 1,927,600 0 0 0
DXV
4.0
4.0
4.03 4.03 3.99 400 0 0 0
E12
5
5
4.90 5 4.90 5,300 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
21.6
21.6
22.06 22.06 20.76 48,900 0 0 0
EFI
2.3
2.3
2.40 2.40 2.30 5,100 0 0 0
EIB
26
26
25.50 26 25 8,141,200 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
EID
26
26
25.90 26 25.90 8,500 0 0 0
EIN
3.3
3.3
3.10 3.30 3.10 13,600 0 0 0
ELC
22.4
22.4
22.10 22.43 21.62 893,500 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
22.7
22.7
23 23 22.70 1,100 0 0 0
EPC
8
8
8 8 8 0 0 0 0
EVE
11
11
10.85 11.05 10.70 4,000 0 0 0
EVF
13.2
13.2
13.05 13.20 12.80 4,820,800 0 0 0
EVG
10.4
10.4
10.10 10.35 9.98 1,529,300 0 0 0
EVS
7.3
7.3
7.20 7.40 7.10 257,500 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
4.09 4.15 4.05 59,800 0 0 0
FCN
18.5
18.5
18.15 18.65 18 1,811,000 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
14.5
14.5
13.50 14.70 13.50 18,300 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.1
8.1
7.72 8.20 7.71 643,100 0 0 0
FIT
4.9
4.9
4.81 4.85 4.75 289,500 0 0 0
FMC
37.7
37.7
37.40 37.70 37.05 57,800 0 0 0
FOC
64.5
64.5
64.30 65 64.10 6,800 0 0 0
FOX
66.5
66.5
66.40 66.70 65.10 48,500 0 0 0
FPT
99.5
99.5
98.10 99.50 97.40 7,421,100 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
131.8
131.8
128.50 131.80 127 451,900 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
FT1
49.4
49.4
49.40 49.40 49.40 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
37.0
37.0
36.40 36.95 36.05 1,165,700 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.22 10.41 10.12 330,500 0 0 0
GAS
61.6
61.6
61.60 61.70 61.10 558,200 0 0 0
GCB
14.8
14.8
14.80 14.80 14.80 600 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 2,400 0 0 0
GDA
18.2
18.2
18 18.20 17.80 45,000 0 0 0
GDT
21.1
21.1
20.85 21.05 20.70 14,100 0 0 0
GDW
36
36
35.10 36 35.10 2,100 0 0 0
GEG
16.0
16.0
16 16.05 15.85 724,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.5
52.5
52.80 53 51 4,725,600 0 0 0
GGG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.4
28.4
28.47 28.47 28.38 10,400 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
18.3
18.3
18.10 18.30 18 250,100 0 0 0
GKM
4.5
4.5
4.50 4.60 4.30 408,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
50
50
50 50 50 100 0 0 0
GMD
70.7
70.7
70.30 71 69.20 2,324,700 0 0 0
GMH
8.6
8.6
8.41 8.65 8.40 2,600 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 100 0 0 0
GND
26.7
26.7
26.70 26.70 26.70 0 0 0 0
GPC
2.7
2.7
2.70 2.70 2.60 34,100 0 0 0
GSM
29.1
29.1
29 29.10 29 1,300 0 0 0
GSP
11.4
11.4
11.35 11.35 11.20 130,700 0 0 0
GTA
9.7
9.7
9.68 9.68 9.68 200 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GTS
13.2
13.2
13.20 13.20 13.20 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.2
28.2
27.75 28.20 27.61 1,004,700 0 0 0
GVT
92.6
92.6
92.60 92.60 92.60 100 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HAD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HAF
18.5
18.5
24 24.40 18.50 500 0 0 0
HAG
15.7
15.7
15.15 15.65 15.05 4,363,000 0 0 0
HAH
54.5
54.5
53.70 54.70 53.40 946,000 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAP
6.5
6.5
6.50 6.50 6.49 70,400 0 0 0
HAR
5
5
4.88 5 4.83 268,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
38.6
38.6
38.60 38.60 38.60 0 0 0 0
HAV
4
4
4 4 4 1,000 0 0 0
HAX
12.7
12.7
12.55 12.65 12.50 313,800 0 0 0
HBC
7.7
7.7
7.60 7.70 7.50 1,517,500 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HBS
7.5
7.5
7.50 7.60 7.20 24,200 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
23.8
23.8
23.80 23.90 23.80 10,800 0 0 0
HCD
8.2
8.2
8.27 8.27 8.16 43,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.9
26.9
26.20 26.85 25.95 7,352,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 4,000 0 0 0
HD6
13.2
13.2
13.10 13.30 13.10 6,700 0 0 0
HD8
6.6
6.6
6.65 6.65 6.65 100 0 0 0
HDA
6
6
5.80 6 5.80 7,000 0 0 0
HDB
30.7
30.7
28.80 30.70 28.25 22,756,700 0 0 0
HDC
32.9
32.9
31.38 32.90 31.07 5,836,300 0 0 0
HDG
32.5
32.5
31.15 32.50 31 3,808,600 0 0 0
HDM
37
37
37 37 37 1,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
22.1
22.1
22.10 22.10 22.10 200 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16
16
15.90 16 15.80 2,500 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.1
9.1
9.10 9.10 9.10 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
301.9
301.9
299.95 301.89 298.99 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
135.8
135.8
135.80 135.80 135.80 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.5
9.5
9.33 9.60 9.32 296,500 0 0 0
HHS
17.1
17.1
16.60 17.10 16.40 2,048,800 0 0 0
HHV
15.4
15.4
15.05 15.40 14.80 9,200,100 0 0 0
HID
3.2
3.2
3.14 3.30 3.14 766,600 0 0 0
HII
4.8
4.8
4.82 4.83 4.74 60,500 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 3,900 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 0.60 0 0 0 0
HKT
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 9,000 0 0 0
HLC
11
11
11 11 10.90 4,900 0 0 0
HLD
18.3
18.3
19.80 19.80 18.10 84,800 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
11.50 11.90 11.50 6,400 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 17.30 0 0 0 0
HMR
11.6
11.6
11.60 11.60 11.40 20,700 0 0 0
HMS
33.8
33.8
33.78 33.78 33.78 4,600 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.6
11.6
11.50 11.60 11.50 42,300 0 0 0
HNF
35.1
35.1
35.10 35.10 35.10 0 0 0 0
HNG
6.2
6.2
6.10 6.20 6.10 1,355,400 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.10 339,100 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.60 4.70 4.50 28,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.4
17.4
17.41 17.41 17.41 100 0 0 0
HPG
29.1
29.1
28.65 29.05 28.25 30,738,900 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 6,500 0 0 0
HPT
26.1
26.1
26.09 26.09 26.09 3,500 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.19 5.27 5.16 1,606,000 0 0 0
HQC
3.8
3.8
3.77 3.83 3.72 5,470,000 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
19.4
19.4
19 19.40 18.75 6,478,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
12.1
12.1
13.25 13.30 12.10 1,073,100 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HSV
5
5
4.80 5.20 4.50 498,300 0 0 0
HT1
17.8
17.8
17.80 17.80 17.40 226,100 0 0 0
HTC
26.8
26.8
26.78 26.78 26.78 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.80 9,300 0 0 0
HTG
46
46
46.40 46.40 46 15,900 0 0 0
HTI
23.7
23.7
23.50 23.75 23.45 87,500 0 0 0
HTL
24.1
24.1
24.13 24.13 24.13 0 0 0 0
HTM
10.2
10.2
10.20 11.20 10.20 1,300 0 0 0
HTN
11
11
10.90 11 10.55 813,100 0 0 0
HTP
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.6
12.6
12.10 12.55 12 11,900 0 0 0
HU1
7.8
7.8
7.80 7.80 7.26 4,300 0 0 0
HU4
15
15
14.80 15.20 14.80 17,300 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.1
16.1
15.80 16.15 15.80 5,400 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
18.5
18.5
18.10 18.60 17.50 5,375,800 0 0 0
HVA
28.6
28.6
29.80 30 26.50 95,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.60 13.70 13 139,100 0 0 0
HVN
38.2
38.2
37.90 38.20 36.60 1,949,700 0 0 0
HVT
30.8
30.8
30.50 31.50 30 7,200 0 0 0
HVX
2.8
2.8
2.82 2.82 2.80 1,700 0 0 0
HWS
14.2
14.2
14.50 14.50 14.20 3,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
50.4
50.4
50.39 50.39 50.39 100 0 0 0
ICF
3.4
3.4
3.50 3.50 3.40 800 0 0 0
ICG
15.7
15.7
15.70 15.70 15.70 600 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.1
40.1
39.80 40.09 39.80 5,900 0 0 0
ICT
18.0
18.0
17.90 18.90 17.90 53,100 0 0 0
IDC
40
40
40.40 40.50 39.60 2,083,500 0 0 0
IDI
8.3
8.3
8.34 8.34 8.21 660,800 0 0 0
IDJ
7
7
6.70 7 6.60 856,600 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.8
26.8
26.60 26.80 26.60 1,500 0 0 0
IFS
21.5
21.5
21.90 21.90 21.50 900 0 0 0
IHK
14.6
14.6
14.60 14.60 14.60 100 0 0 0
IJC
14
14
13.50 14 13.35 4,997,300 0 0 0
ILA
6.7
6.7
6.30 6.70 6.30 19,600 0 0 0
ILB
26.5
26.5
26.30 26.50 26.30 5,900 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 14.40 10,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.1
53.1
53 53.20 52.70 18,900 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.7
44.7
44.33 44.67 43.47 12,900 0 0 0
IPA
21
21
20.10 21.30 20 493,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.2
26.2
26.20 26.20 26.20 2,500 0 0 0
IST
36
36
36 36 36 0 0 0 0
ITC
16.3
16.3
16 16.35 15.70 176,500 0 0 0
ITD
13.3
13.3
13.30 13.30 13.25 20,800 0 0 0
ITQ
3
3
3 3 2.80 73,400 0 0 0
ITS
4.6
4.6
4.51 4.60 4.51 600 0 0 0
IVS
10.4
10.4
10.30 10.40 10.20 191,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.5
8.5
8.49 8.52 8.02 935,200 0 0 0
KBC
37.1
37.1
36.40 37.20 35.95 6,279,400 0 0 0
KCB
10
10
9.90 10 9.60 19,400 0 0 0
KDC
51.9
51.9
50.90 51.90 50 449,900 0 0 0
KDH
34.0
34.0
33.55 34.15 33.35 4,292,500 0 0 0
KDM
14.5
14.5
13.70 15.10 12.80 40,200 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 3,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
7.0
7.0
6.98 7.05 6.85 8,590,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.55 12.60 12.50 38,200 0 0 0
KHS
23.1
23.1
22.10 23.10 22 90,400 0 0 0
KHW
31.6
31.6
31.70 31.70 31.60 1,100 0 0 0
KIP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KKC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KLB
17.1
17.1
17.20 19.70 14.80 844,800 0 0 0
KMR
3.1
3.1
3.07 3.07 3.06 1,500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.25 39.35 39.25 409,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.8
20.8
20.30 20.80 20.25 2,519,400 0 0 0
KSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KSF
85.7
85.7
88.10 88.10 85.60 14,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 3,100 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.3
42.3
42.30 42.30 42.30 200 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
24.1
24.1
22.55 24.05 22.55 1,100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 200 0 0 0
L14
38.5
38.5
37.30 38.70 37 331,800 0 0 0
L18
28.2
28.2
28.40 28.40 27.60 9,200 0 0 0
L40
87.0
87.0
86.52 87.02 79.56 26,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.9
19.9
19.75 19.85 19.75 200 0 0 0
LAI
16
16
16 16 15.80 43,500 0 0 0
LAS
18.3
18.3
18.20 18.30 18.10 131,000 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
30.1
30.1
30 30.10 30 500 0 0 0
LBM
37.9
37.9
37.05 37.90 37.05 6,800 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
11.6
11.6
11.40 11.64 11.40 2,307,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
5.2
5.2
5.27 5.27 5 3,699,900 0 0 0
LDP
11.6
11.6
11.60 11.60 11.50 15,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 500 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
4.8
4.8
5.04 5.04 4.65 904,100 0 0 0
LHC
95.9
95.9
94 96.90 93.10 35,100 0 0 0
LHG
31.8
31.8
31.60 31.75 31.35 40,300 0 0 0
LIC
28.8
28.8
27.90 28.80 27.90 3,400 0 0 0
LIG
4.9
4.9
4.90 5 4.90 282,200 0 0 0
LIX
34.9
34.9
34.50 34.95 34.50 2,100 0 0 0
LKW
34.1
34.1
34 34.10 33.40 600 0 0 0
LLM
16.0
16.0
16.05 16.05 16.05 100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
15.5
15.5
15.45 15.45 15.45 100 0 0 0
LMC
8.2
8.2
10.20 10.20 8.20 1,100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
5.5
5.5
5.48 5.48 5.48 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
47.5
47.5
46.70 47.50 46 1,732,800 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
27.1
27.1
26.50 27.80 26.50 133,000 0 0 0
LSS
10.0
10.0
9.90 10.10 9.88 256,900 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LTG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
M10
21.4
21.4
21.40 21.40 21.40 200 0 0 0
MA1
32.3
32.3
31.20 32.30 31.20 300 0 0 0
MAC
14.1
14.1
14.05 14.05 14.05 5,200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.8
26.8
26.35 26.80 25.90 22,752,100 0 0 0
MBG
3.8
3.8
3.80 3.90 3.80 51,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.7
32.7
33.70 33.80 31.30 4,184,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 9,100 0 0 0
MCH
129.5
129.5
128.40 129.70 127.60 152,800 0 0 0
MCM
27.5
27.5
27.48 27.72 27.48 7,200 0 0 0
MCO
7.4
7.4
7.40 7.40 7.30 2,700 0 0 0
MCP
28.4
28.4
28.70 28.70 28 8,800 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 9.70 14,600 0 0 0
MDF
6
6
6 6 6 4,000 0 0 0
MDG
16.2
16.2
16.20 16.20 16.20 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
6.5
6.5
6.50 6.50 6.50 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.3
39.3
39.41 39.59 38.94 9,300 0 0 0
MGC
12
12
12.50 12.50 12 12,000 0 0 0
MGG
26.0
26.0
25.99 25.99 25.99 0 0 0 0
MGR
5.4
5.4
5.50 5.50 5.40 2,600 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.6
13.6
13.60 13.85 13.10 161,700 0 0 0
MIC
16
16
15.90 16 15.20 2,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.90 16.95 16.55 430,800 0 0 0
MKP
28.9
28.9
28.90 28.90 28.90 0 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.3
22.3
23 23 22 1,000 0 0 0
MML
38.6
38.6
38.40 38.60 38.10 71,100 0 0 0
MNB
28.5
28.5
28.50 28.50 28.50 600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
16.40 16.90 16.40 43,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.10 13.45 13 7,521,300 0 0 0
MSH
35.8
35.8
35.95 35.95 35.50 75,600 0 0 0
MSN
82.9
82.9
82 83.70 81.10 5,235,500 0 0 0
MSR
22.1
22.1
21.40 22.20 21.40 1,490,900 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 1,476,400 0 0 0
MTA
13.7
13.7
12.90 14 12.90 11,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6.2
6.2
6.20 6.30 6.20 6,500 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MVC
16
16
15.80 16.30 15.40 81,300 0 0 0
MVN
53.2
53.2
53.20 53.20 53.20 0 0 0 0
MWG
79.2
79.2
77.70 79.20 77.10 4,391,900 0 0 0
MZG
16.9
16.9
16.61 17.19 16.42 1,574,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.2
30.2
30.36 30.36 30 515,100 0 0 0
NAG
12.9
12.9
12.90 13 12.80 468,200 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 500 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18
18
18 18 18 400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22
22
21.35 22 21 146,400 0 0 0
NBC
8.9
8.9
8.90 9 8.80 19,600 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 3,100 0 0 0
NBP
8.9
8.9
9.40 9.40 8.50 213,800 0 0 0
NBT
18.5
18.5
18 18.50 18 3,100 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
11.9
11.9
12.10 12.20 11.40 18,000 0 0 0
NCS
39.4
39.4
39.40 39.40 39.40 300 0 0 0
NCT
97.2
97.2
98.00 98.00 97.07 3,200 0 0 0
ND2
39.3
39.3
39.30 39.30 39.30 0 0 0 0
NDC
130
130
130 130 130 0 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 12.20 371,300 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5
5
5 5 5 100 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 10,600 0 0 0
NED
7
7
6.90 7 6.90 26,100 0 0 0
NET
76.5
76.5
77.39 77.39 76.47 15,100 0 0 0
NFC
57.6
57.6
58 60 57.60 5,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.4
20.4
20.08 20.51 19.73 537,800 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12
12
12.10 12.10 11.90 87,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
18.5
18.5
18.20 18.50 18 10,387,600 0 0 0
NLG
36.7
36.7
35.65 36.65 35.14 2,134,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.1
50.1
49 50.30 47.25 50,700 0 0 0
NNT
61
61
61 61 61 500 0 0 0
NO1
6.9
6.9
6.89 6.94 6.88 60,200 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
6
6 6 5.80 238,400 0 0 0
NS2
31.9
31.9
30.30 31.90 27.70 2,600 0 0 0
NSC
78.5
78.5
78.60 78.60 78.50 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 50,700 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
12.10 12.10 12 1,800 0 0 0
NT2
22.6
22.6
22.11 22.55 21.73 1,172,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159
159
160 160 159 23,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
54.2
54.2
54.21 54.21 54.21 800 0 0 0
NTL
18.7
18.7
18.15 18.70 18 1,096,900 0 0 0
NTP
62.2
62.2
62.50 62.90 61.10 372,800 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
10.4
10.4
10.30 10.40 10.30 2,100 0 0 0
NVB
15
15
14.60 15 14.60 238,900 0 0 0
NVL
16.2
16.2
15.85 16.30 15.65 13,557,100 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.4
8.4
8.35 8.35 8.35 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.7
4.7
5 5 4.70 1,200 0 0 0
OCB
12.8
12.8
12.60 12.80 12.55 2,777,500 0 0 0
OCH
6.1
6.1
6.10 6.20 6.10 66,400 0 0 0
ODE
45.7
45.7
45.60 45.70 45.40 20,700 0 0 0
OGC
4.4
4.4
4.25 4.36 4.23 356,900 0 0 0
OIL
11.6
11.6
11.50 11.60 11.40 757,600 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.4
22.4
22.50 22.50 22.40 4,500 0 0 0
ORS
14.5
14.5
14.10 14.50 14 2,005,000 0 0 0
PAC
25.4
25.4
25.20 25.45 25 213,800 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.8
33.8
33.20 33.75 32.80 899,300 0 0 0
PAP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PAS
4.5
4.5
4.40 4.50 4.40 190,600 0 0 0
PAT
92.5
92.5
92.20 92.50 92 11,200 0 0 0
PBC
6.4
6.4
6.50 6.50 6.40 14,300 0 0 0
PBP
12.1
12.1
12.08 12.08 11.98 3,400 0 0 0
PBT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PC1
22.6
22.6
22.26 22.61 22.22 1,232,600 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20
20
20 20.10 20 2,000 0 0 0
PCF
5.8
5.8
5.90 5.90 5.80 6,900 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.1
20.1
20.20 20.40 19.90 132,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.40 10.50 10.30 8,100 0 0 0
PDB
19.6
19.6
19.50 19.60 19.40 2,800 0 0 0
PDC
6.3
6.3
5.40 6.30 5.40 3,200 0 0 0
PDN
92.7
92.7
92.60 92.70 90.40 2,500 0 0 0
PDR
25.0
25.0
23.50 25 23.30 28,030,100 0 0 0
PDV
12.8
12.8
12.80 12.80 12.70 16,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 2,000 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PEQ
39
39
39 39 39 0 0 0 0
PET
30.2
30.2
30 30.35 29.60 694,600 0 0 0
PFL
2.9
2.9
3 3 2.90 42,000 0 0 0
PGB
12.4
12.4
12.21 12.36 12.13 26,800 0 0 0
PGC
13.8
13.8
13.80 13.80 13.65 15,600 0 0 0
PGD
24.5
24.5
24.50 24.50 24.50 900 0 0 0
PGI
20.3
20.3
20 20.25 20 15,300 0 0 0
PGN
6.9
6.9
6.30 6.90 6.30 558,200 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
8.8
8.8
8.10 8.80 8.10 300 0 0 0
PGV
20.7
20.7
20.70 20.80 20.50 9,400 0 0 0
PHC
5.7
5.7
5.63 5.71 5.61 85,300 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
34.6
34.6
34.61 34.61 34.22 32,200 0 0 0
PHR
56.6
56.6
56.90 57 56 155,700 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
16.90 16.90 16.90 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.6
6.6
6.50 6.85 6.50 900 0 0 0
PIV
2.7
2.7
2.60 2.70 2.50 31,200 0 0 0
PJC
26
26
26 26 26 0 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 100 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
29
29
27.80 29 26.90 206,800 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
5.6
5.6
5.68 5.68 5.45 40,900 0 0 0
PLX
35
35
34.80 35.05 34.60 1,194,300 0 0 0
PMB
10.9
10.9
11 11 10.90 1,100 0 0 0
PMC
111.4
111.4
109.37 111.36 109.37 5,400 0 0 0
PMG
9.7
9.7
9.72 9.72 9.72 300 0 0 0
PMJ
17.3
17.3
17.26 17.26 17.26 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PMS
34.8
34.8
33.60 34.80 33.60 800 0 0 0
PMT
6.8
6.8
6.80 6.80 6.80 900 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
26.3
26.3
26.30 26.30 26.30 100 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
86.2
86.2
86.47 86.47 85.10 168,700 0 0 0
PNP
27
27
27 27 27 0 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
15.7
15.7
15.65 15.65 15.65 100 0 0 0
POT
20
20
20 20 19.70 3,500 0 0 0
POV
7.7
7.7
7.41 7.70 7.41 20,000 0 0 0
POW
15.1
15.1
15.05 15.10 14.75 7,221,500 0 0 0
PPC
10.2
10.2
10.25 10.25 10.15 272,100 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 26.48 18,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
PPS
10.8
10.8
10.63 10.81 10.63 3,900 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
PRE
20.4
20.4
20 20.40 20 2,500 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.2
11.2
10.91 11.20 10.91 39,300 0 0 0
PSB
4.7
4.7
4.50 4.70 4.50 45,200 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSD
13.3
13.3
13.40 13.40 13.20 122,500 0 0 0
PSE
11
11
11 11.10 10.90 1,100 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
8.40 8.70 8.40 203,300 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18
18
18 18 18 40,000 0 0 0
PSW
8.6
8.6
8.60 8.60 8.50 4,700 0 0 0
PTB
50
50
49.90 50.10 49.70 70,900 0 0 0
PTC
7.9
7.9
7.80 7.90 7.32 66,400 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
25 25.80 25 2,900 0 0 0
PTL
3.5
3.5
3.49 3.53 3.45 26,900 0 0 0
PTO
19.8
19.8
15.30 19.80 15.30 2,500 0 0 0
PTP
11.7
11.7
11.70 11.70 11.70 400 0 0 0
PTS
9.5
9.5
9.40 9.50 9.40 2,100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 10,900 0 0 0
PV2
2.9
2.9
2.80 2.90 2.70 336,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
29.20 29.60 29.20 36,200 0 0 0
PVC
11.7
11.7
11.60 11.70 11.50 444,000 0 0 0
PVD
22.2
22.2
22.05 22.35 21.95 3,815,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.60 6.70 6.50 88,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
66.98 67.17 66.21 22,900 0 0 0
PVM
16.1
16.1
16.20 16.20 16 20,500 0 0 0
PVO
6.9
6.9
6.70 6.90 6.50 19,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.8
31.8
31.78 32.15 31.40 2,343,800 0 0 0
PVT
18.6
18.6
18.75 18.75 18.35 2,647,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.70 2,200 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.2
16.2
16 16.20 15.70 189,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
17.3
17.3
17.30 17.30 17.30 200 0 0 0
QCG
14.7
14.7
14.25 14.95 14.25 844,700 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
36
36
36 36 36 1,200 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 800 0 0 0
QNP
32.3
32.3
31 32.25 31 1,200 0 0 0
QNS
47.3
47.3
47.30 47.40 47.20 31,100 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
40.1
40.1
40.14 40.14 39.48 1,700 0 0 0
QSP
26.5
26.5
26.50 26.50 26.50 300 0 0 0
QST
32.4
32.4
32.40 32.40 32.40 100 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.3
13.3
13.30 13.30 13.20 56,400 0 0 0
RAL
94.4
94.4
94 94.40 94 500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 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 0 0 0 0
RCL
13.2
13.2
12 13.20 12 65,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.7
66.7
67.20 67.60 65.90 1,116,600 0 0 0
RIC
8.2
8.2
8.30 8.40 8 62,100 0 0 0
RTB
28.7
28.7
28.30 28.80 28.30 600 0 0 0
RYG
12.4
12.4
12.40 12.55 12.10 46,200 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
36.6
36.6
36.60 36.60 36.60 0 0 0 0
S55
57
57
57 57 57 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
9.7
9.7
9.90 10.10 9.60 421,700 0 0 0
SAB
46.1
46.1
45.90 46.10 45.50 503,600 0 0 0
SAC
13.9
13.9
13.40 13.90 13.40 900 0 0 0
SAF
52.7
52.7
57 57 52.70 500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.9
7.9
7.71 7.95 7.71 768,400 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.9
36.9
36.48 37.17 36.48 4,900 0 0 0
SAV
15.5
15.5
15.95 15.95 15.40 1,000 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
29
29
29 29.10 29 10,700 0 0 0
SBB
16.7
16.7
16.70 16.70 16.70 300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBG
12.4
12.4
12.35 12.35 12.25 120,700 0 0 0
SBH
40.6
40.6
40.70 40.70 40.60 14,700 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 4,000 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 1,000 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
6.5
6.5
6.50 6.60 6.30 882,300 0 0 0
SBT
24.1
24.1
24 24.05 23.80 994,200 0 0 0
SBV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
SC5
16.3
16.3
16.30 16.30 16.25 2,300 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.2
64.2
64 64.20 63.80 25,700 0 0 0
SCI
10.2
10.2
10.20 10.30 9.80 52,100 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 5,300 0 0 0
SCL
19.4
19.4
19.41 19.49 19.41 4,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9.55 9.75 9.43 9,190,100 0 0 0
SCS
59.7
59.7
59.80 59.80 59.20 167,600 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 2,400 0 0 0
SD5
9.9
9.9
10 10 9.70 3,300 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
12.10 12.20 12.10 14,000 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SDN
28
28
28 28 28 0 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
30.1
30.1
30.12 30.12 30.12 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.9
46.9
46.91 46.91 46.91 0 0 0 0
SEB
48
48
48 48 48 200 0 0 0
SED
26.2
26.2
26.30 26.30 26 6,000 0 0 0
SEP
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
10.7
10.7
10.65 10.65 10.65 0 0 0 0
SFI
25.9
25.9
25.90 25.90 25.85 1,400 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.1
13.1
13.20 13.20 13 11,000 0 0 0
SGC
103.0
103.0
104.13 104.13 103.04 2,700 0 0 0
SGD
30.4
30.4
28.40 30.40 28.40 1,900 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
63.7
63.7
63.73 63.73 63.54 18,700 0 0 0
SGP
27
27
26.90 27.30 26.30 86,000 0 0 0
SGR
26.3
26.3
26.45 26.60 26 374,400 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.4
17.4
17.15 17.60 16.95 63,200 0 0 0
SHA
4.1
4.1
4.18 4.18 4.12 6,900 0 0 0
SHB
17.4
17.4
17.10 17.50 16.35 191,797,400 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 400 0 0 0
SHE
7
7
6.80 7.10 6.70 2,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.7
14.7
14.80 14.80 14.45 945,600 0 0 0
SHN
5.5
5.5
5.40 5.50 5.40 72,200 0 0 0
SHP
35.7
35.7
35.55 35.69 35.55 4,200 0 0 0
SHS
25.9
25.9
24.70 25.90 24.10 17,764,600 0 0 0
SID
19.4
19.4
18.90 19.40 18.90 4,900 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.3
14.3
14.35 14.40 14.15 197,100 0 0 0
SJE
19.2
19.2
19.30 19.30 19 30,800 0 0 0
SJG
18.8
18.8
18.76 18.76 18.76 0 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
71
71
71 74.40 71 131,400 0 0 0
SKG
11
11
11 11.05 10.85 118,600 0 0 0
SKH
24.4
24.4
24.40 24.40 24.40 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.9
28.9
28.90 28.90 28.90 0 0 0 0
SLS
175.7
175.7
176.75 176.75 173.34 10,200 0 0 0
SMA
10.1
10.1
10.42 10.42 9.21 20,300 0 0 0
SMB
38.4
38.4
38.38 38.43 37.76 33,300 0 0 0
SMC
16.4
16.4
15.60 16.40 15.60 561,600 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 500 0 0 0
SMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34.7
34.7
34.45 34.74 34.35 6,700 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPV
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SQC
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2
2
2 2 2 7,000 0 0 0
SRC
52
52
53.70 53.80 50.60 35,400 0 0 0
SRF
8.3
8.3
8.25 8.30 8.25 10,000 0 0 0
SSB
19.5
19.5
19.30 20 19 2,851,600 0 0 0
SSC
33.1
33.1
33.10 33.10 33.10 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
9 9 8.70 500 0 0 0
SSH
105.9
105.9
107.60 107.60 80.20 7,500 0 0 0
SSI
39.2
39.2
38.52 39.25 37.59 36,376,800 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
6.70 6.70 6.61 56,800 0 0 0
STB
57
57
55.40 57 54.50 6,866,400 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 200 0 0 0
STH
19.9
19.9
19.50 19.90 18.70 19,900 0 0 0
STK
18
18
18.14 18.14 17.93 95,900 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 0 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 100 0 0 0
SVC
20.1
20.1
20.30 20.30 20.05 4,300 0 0 0
SVD
5.6
5.6
5.61 5.61 5.61 91,800 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
49.8
49.8
49.50 49.75 49.50 3,900 0 0 0
SVN
3.3
3.3
3.30 3.40 3.20 121,400 0 0 0
SVT
11.2
11.2
11.20 11.20 11.15 94,900 0 0 0
SWC
32.2
32.2
33 33 32.20 600 0 0 0
SZB
37.9
37.9
37.90 37.90 37.90 6,800 0 0 0
SZC
34.8
34.8
34.30 34.75 34 713,300 0 0 0
SZE
10.5
10.5
10.70 10.70 10.40 9,700 0 0 0
SZG
37
37
37 37 37 900 0 0 0
SZL
43.8
43.8
43.70 43.80 43.40 8,300 0 0 0
TA6
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TA9
12.7
12.7
13.50 13.50 12.50 148,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.0
47.0
44.50 46.95 44 980,000 0 0 0
TAN
33
33
33 33 33 1,300 0 0 0
TAW
25
25
25 25 25 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
37.55 38 37.55 500 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
37.8
37.8
36.53 37.80 36.19 14,155,200 0 0 0
TCD
2.6
2.6
2.69 2.69 2.56 395,300 0 0 0
TCH
20.7
20.7
20.14 20.67 19.71 5,314,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.8
34.8
34.80 34.90 34.50 37,600 0 0 0
TCM
30.4
30.4
30.30 30.40 30 2,232,000 0 0 0
TCO
11
11
11.10 11.20 10.70 230,900 0 0 0
TCR
2.9
2.9
2.89 2.89 2.85 1,900 0 0 0
TCT
21.0
21.0
20.09 20.97 19.90 14,900 0 0 0
TCW
31.2
31.2
31.20 31.30 31.20 15,900 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TDC
13.0
13.0
12.60 12.95 12.50 408,200 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
3.3
3.3
3.31 3.32 3.27 15,100 0 0 0
TDH
5.1
5.1
5.12 5.12 5.12 770,900 0 0 0
TDM
59
59
59 59 59 200 0 0 0
TDP
34
34
33.80 34 33.30 176,200 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 2,900 0 0 0
TDT
6.7
6.7
6.60 6.70 6.50 72,700 0 0 0
TDW
48.6
48.6
48.62 48.62 48.62 700 0 0 0
TED
52.5
52.5
52.50 52.50 52.50 300 0 0 0
TEG
7.0
7.0
6.80 6.99 6.44 40,800 0 0 0
TEL
18.8
18.8
18.10 18.80 18 19,500 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65.0
65.0
65.58 65.68 65.00 2,000 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.0
9.0
8.96 8.96 8.96 0 0 0 0
THD
27.5
27.5
27.50 27.50 27.20 2,700 0 0 0
THG
50.3
50.3
50 50.40 49.85 23,500 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 0 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
8.2
8.2
8.10 8.20 8 6,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
24.3
24.3
24.20 24.30 24.20 6,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.3
9.3
9.20 9.30 9 586,800 0 0 0
TIN
51.9
51.9
51.90 51.90 51.90 11,000 0 0 0
TIP
19.6
19.6
19.55 19.60 19.40 73,200 0 0 0
TIS
5.2
5.2
5.30 5.30 5.10 21,800 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 0 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TLD
8.5
8.5
8.26 8.60 8.26 1,404,300 0 0 0
TLG
53
53
53 53.30 52.70 71,100 0 0 0
TLH
5.9
5.9
5.82 5.94 5.78 232,600 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 200 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
61.7
61.7
61.50 62.20 61.50 700 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
61.8
61.8
62.10 62.10 61.80 300 0 0 0
TMS
40.9
40.9
40.72 40.91 40.72 3,800 0 0 0
TMT
11.5
11.5
11.25 11.50 11.25 3,000 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
14.9
14.9
14.70 14.90 14.50 6,600 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 600 0 0 0
TNC
29.5
29.5
28 29.45 28 1,100 0 0 0
TNG
19.5
19.5
19.47 19.77 19.08 712,700 0 0 0
TNH
14.3
14.3
14.45 14.45 14 297,200 0 0 0
TNI
4.8
4.8
4.71 5.25 4.71 435,300 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.2
8.2
8.19 8.19 8.14 18,400 0 0 0
TNV
10.7
10.7
10.70 10.70 10.70 0 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
120.8
120.8
120 120.80 117.50 5,100 0 0 0
TOT
16.2
16.2
15.80 16.20 15.80 300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
TPB
18.7
18.7
18.24 18.71 17.76 29,866,300 0 0 0
TPC
11.3
11.3
12 12 11.30 14,100 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 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
66.8
66.8
67 67 66.80 1,400 0 0 0
TRC
69.5
69.5
69 69.50 68.50 15,900 0 0 0
TRS
32.1
32.1
32.10 32.10 32.10 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.2
12.2
12.50 12.50 12.20 10,300 0 0 0
TSB
37.9
37.9
37 37.90 36.50 2,600 0 0 0
TSC
3.2
3.2
3.20 3.20 3.10 423,600 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
35.6
35.6
35.60 35.60 35.60 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.5
5.5
5.41 5.50 5.41 1,800 0 0 0
TTA
12.6
12.6
12.55 12.60 12.40 147,100 0 0 0
TTC
8.2
8.2
8.20 8.50 8.20 15,400 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 100 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.2
3.2
3.23 3.24 3.15 803,300 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.7
2.7
2.80 2.80 2.70 269,200 0 0 0
TTL
8.3
8.3
8.40 8.70 8.30 12,600 0 0 0
TTN
16.9
16.9
17.10 17.10 16.70 16,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 1,000 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
24.8
24.8
24.30 25.30 24.20 134,700 0 0 0
TV2
35.9
35.9
35.85 35.95 35.25 129,800 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TV4
14.6
14.6
14.74 14.74 14.65 2,700 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
9.8
9.8
9.45 9.80 9.40 47,100 0 0 0
TVC
10.9
10.9
11.10 11.10 10.80 223,600 0 0 0
TVD
10.4
10.4
10.20 10.40 10.10 20,200 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
8.6
8.6
8.50 8.60 8.40 229,100 0 0 0
TVS
19.0
19.0
18.45 18.95 18.30 80,200 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 100 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
5.1
5.1
4.70 5.10 4.70 5,400 0 0 0
TYA
18.8
18.8
19.45 19.45 18.80 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.51 7.60 7.51 57,700 0 0 0
UDL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.9
48.9
48.10 48.85 48.10 900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.8
9.8
9.30 10 9.30 600 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.9
17.9
17.80 18 17.80 7,800 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.8
11.8
11.80 11.80 11.80 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
6.60 7.10 6.50 15,000 0 0 0
VAB
12
12
11.95 12 11.80 483,400 0 0 0
VAF
18.4
18.4
19.80 19.80 18 800 0 0 0
VAV
36.1
36.1
36.10 36.10 36.10 500 0 0 0
VBB
11.2
11.2
11.03 11.22 10.93 67,800 0 0 0
VBC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VC1
12.3
12.3
12.20 12.30 12.20 1,500 0 0 0
VC2
8.6
8.6
8.40 8.60 8.40 96,200 0 0 0
VC3
28.5
28.5
28.30 28.50 28.10 614,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
41.9
41.9
37.80 41.90 37.80 400 0 0 0
VC7
12.4
12.4
12 12.40 11.90 405,100 0 0 0
VC9
4
4
4 4 4 700 0 0 0
VCA
9.6
9.6
9.36 9.67 9.32 10,800 0 0 0
VCB
62.2
62.2
61.95 62.25 61.35 3,879,200 0 0 0
VCC
10
10
10.40 10.40 10 20,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
331.0
331.0
331.56 331.56 324.57 2,300 0 0 0
VCG
27.4
27.4
26.55 27.35 26.30 8,149,300 0 0 0
VCI
43.7
43.7
42 43.65 41.65 8,220,500 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
VCP
26.2
26.2
26.30 26.39 25.90 8,400 0 0 0
VCR
43.9
43.9
43.90 43.90 43.90 0 0 0 0
VCS
49.6
49.6
50 50 49 134,600 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
8.2
8.2
8.30 8.30 8.20 300 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
48
48
47.20 48.30 45.85 39,300 0 0 0
VDS
22.2
22.2
21.60 22.20 21.20 1,657,100 0 0 0
VDT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
4.3
4.3
4.20 4.30 4.10 11,100 0 0 0
VEA
34.9
34.9
34.81 34.99 34.72 300,400 0 0 0
VEC
14
14
13.80 14.20 13.80 19,600 0 0 0
VEF
149.4
149.4
151.08 155.10 147.72 23,700 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 16.70 100 0 0 0
VFC
85
85
85 85 85 500 0 0 0
VFG
58.2
58.2
58.40 58.50 58.20 7,700 0 0 0
VFR
10.9
10.9
10.94 10.94 10.94 0 0 0 0
VGC
56.8
56.8
55.74 56.79 54.79 794,900 0 0 0
VGG
46.2
46.2
46.20 46.20 46.20 100 0 0 0
VGI
70.5
70.5
70.40 70.50 69.80 156,700 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.3
28.3
28.30 28.30 27.90 12,000 0 0 0
VGR
55.0
55.0
55.01 55.01 54.52 5,700 0 0 0
VGS
30.6
30.6
30 30.60 29.50 574,400 0 0 0
VGT
12.3
12.3
12.10 12.30 12 427,400 0 0 0
VGV
29.8
29.8
29.82 29.82 29.82 1,000 0 0 0
VHC
58.5
58.5
58.66 58.76 57.11 2,551,700 0 0 0
VHD
5.1
5.1
5.50 5.50 5.10 500 0 0 0
VHE
5.2
5.2
4.80 5.20 4.80 1,587,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 336,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VHM
98
98
97.80 98.40 95.30 4,722,500 0 0 0
VIB
20.5
20.5
19.85 20.50 19.50 11,269,200 0 0 0
VIC
149
149
149 152 145.60 1,753,900 0 0 0
VID
5.1
5.1
5.05 5.10 5.05 26,300 0 0 0
VIE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VIF
16
16
16.50 16.50 16 5,000 0 0 0
VIG
7.1
7.1
7 7.10 6.90 101,600 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIN
18
18
18 18 18 2,000 0 0 0
VIP
13.6
13.6
13.45 13.65 13.35 170,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VIW
10
10
10 10 10 400 0 0 0
VIX
37.1
37.1
37.15 37.15 36 25,941,200 0 0 0
VJC
133.7
133.7
133 134 130.40 1,531,900 0 0 0
VLA
12
12
12.10 13 11 5,000 0 0 0
VLB
46.6
46.6
46.80 47.30 46.50 52,300 0 0 0
VLC
15
15
15 15.10 14.90 140,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.80 8.90 8.70 1,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.09 6.09 6.09 0 0 0 0
VMD
17
17
17.05 17.05 17 18,100 0 0 0
VMG
3.4
3.4
3.50 3.50 3.20 19,700 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
18
18.90 18.90 18 8,300 0 0 0
VNB
16.9
16.9
16.70 17 16.70 18,400 0 0 0
VNC
31.7
31.7
32 32.40 31.70 17,900 0 0 0
VND
23.1
23.1
22.30 23.10 22 20,731,600 0 0 0
VNE
8.2
8.2
8.49 8.49 8.10 280,700 0 0 0
VNF
16.7
16.7
16.60 16.90 16.50 16,600 0 0 0
VNG
7.5
7.5
7.48 7.48 7.48 0 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.9
8.9
8.80 8.90 8.80 2,100 0 0 0
VNL
22.1
22.1
22.05 22.10 22.05 3,100 0 0 0
VNM
59.6
59.6
59.47 59.56 58.60 3,214,500 0 0 0
VNP
12.6
12.6
12.60 13 12.30 2,900 0 0 0
VNR
20.4
20.4
20.40 20.40 20 9,700 0 0 0
VNS
9.7
9.7
9.71 9.71 9.69 7,400 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
6 6 6 0 0 0 0
VNZ
399.9
399.9
395 399.90 395 3,000 0 0 0
VOC
13.7
13.7
13.60 13.80 13.60 400 0 0 0
VOS
13.8
13.8
13.90 13.90 13.60 1,038,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.6
31.6
30.10 31.60 29.55 40,528,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.45 26 25.40 5,000 0 0 0
VPG
8.6
8.6
8.67 8.70 8.59 235,100 0 0 0
VPH
5.4
5.4
5.47 5.47 5.35 80,200 0 0 0
VPI
54.4
54.4
53.60 54.40 53.20 1,808,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
12
12
12 12 11.70 13,400 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
14.1
14.1
14.70 14.70 13.95 7,200 0 0 0
VRE
29
29
28.30 29.15 27.85 3,542,100 0 0 0
VRG
18.5
18.5
18.50 18.60 18.50 9,100 0 0 0
VSA
21.3
21.3
20.50 21.30 20.20 300 0 0 0
VSC
30.1
30.1
29.20 30.05 28.75 7,047,300 0 0 0
VSE
8.4
8.4
8.70 8.70 8.40 300 0 0 0
VSF
26.9
26.9
26.90 27.20 26.90 9,800 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.9
45.9
45.82 45.87 45.82 300 0 0 0
VSI
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.70 1,200 0 0 0
VSN
16.1
16.1
16.10 16.10 16.10 1,500 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.2
3.2
3.10 3.20 2.70 53,100 0 0 0
VTB
9.7
9.7
9.50 9.69 9.50 10,500 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
VTD
7.4
7.4
7.50 7.60 7 215,500 0 0 0
VTE
4.6
4.6
4.70 4.70 4.60 600 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 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 3,100 0 0 0
VTK
52.4
52.4
52.40 52.40 52.40 800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.75 11.90 11.75 167,700 0 0 0
VTP
99.4
99.4
100.76 100.76 98.88 146,300 0 0 0
VTQ
11
11
11 11 11 100 0 0 0
VTR
16.9
16.9
16.90 16.90 16.80 19,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.7
12.7
12.90 12.90 12 9,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.9
18.9
18.70 18.90 18.50 1,593,300 0 0 0
VUA
18.6
18.6
16.10 18.60 16.10 9,800 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
36.5
36.5
36.80 36.80 36 32,000 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 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 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
309.9
309.9
309.90 309.90 309.90 0 0 0 0
WSB
57.0
57.0
56.98 56.98 56.98 600 0 0 0
WSS
7.4
7.4
7.40 7.40 7 50,400 0 0 0
WTC
10.9
10.9
10.69 10.87 10.69 1,100 0 0 0
X20
12.9
12.9
13 13.10 12.90 300 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
12
12 12 12 300 0 0 0
XMC
9.1
9.1
9.10 9.10 9 110,700 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
XMP
15.5
15.5
15.50 15.50 15.20 2,800 0 0 0
XPH
14
14
14.10 14.10 14 4,300 0 0 0
YBC
9.7
9.7
9.70 9.70 9.70 200 0 0 0
YBM
14.1
14.1
14.10 14.10 14.10 0 0 0 0
YEG
14.5
14.5
14.40 14.60 14.20 2,110,000 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
277.3
277.3
273.67 277.28 272.06 91,053,696 0 0 0
^UPCOM
111.3
111.3
110.26 111.33 109.65 0 0 0 0
^VN30
1,853.5
1,853.5
1,822.51 1,853.48 1,801.03 472,643,213 0 0 0
^VNINDEX
1,657.5
1,657.5
1,635.36 1,657.46 1,619.09 941,711,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |