DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/06/2025

NGÀY: [ 30/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    (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 09/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.2
7.2
7.35 7.36 7.20 2,091,800 0 0 0
AAH
4
4
4.10 4.10 3.90 2,560,900 0 0 0
AAM
6.9
6.9
6.86 6.86 6.86 1,800 0 0 0
AAS
8.7
8.7
8.90 9 8.70 270,900 0 0 0
AAT
3.1
3.1
3.15 3.18 3.14 35,100 0 0 0
AAV
6.9
6.9
6.80 7.20 6.80 456,600 0 0 0
ABB
7.9
7.9
8 8 7.80 2,373,100 0 0 0
ABC
10.3
10.3
10.40 10.50 10.20 32,100 0 0 0
ABI
24.2
24.2
24.25 24.67 24.17 8,200 0 0 0
ABR
11.6
11.6
11.94 11.94 11.59 400 0 0 0
ABS
3.5
3.5
3.57 3.60 3.50 191,100 0 0 0
ABT
47.7
47.7
47.35 47.65 47.35 4,700 0 0 0
ABW
7.9
7.9
7.80 8 7.70 168,000 0 0 0
ACB
21.0
21.0
21 21.05 20.90 5,705,200 0 0 0
ACC
14.2
14.2
14 14.25 14 10,400 0 0 0
ACE
37.8
37.8
39.63 39.63 37.80 11,400 0 0 0
ACL
10.9
10.9
10.95 10.95 10.55 31,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ACV
55.8
55.8
56.81 57.72 55.60 557,700 0 0 0
ADC
20.3
20.3
20.30 20.30 20.30 100 0 0 0
ADG
9.0
9.0
9 9 8.65 4,200 0 0 0
ADS
7.9
7.9
7.88 8.03 7.83 50,300 0 0 0
AFX
7.7
7.7
7.80 7.80 7.70 55,700 0 0 0
AG1
12
12
11.70 12 11.70 2,800 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17
17
17 17.50 16.90 778,500 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
42.3
42.3
42.08 42.65 41.80 2,400 0 0 0
AGR
14.7
14.7
14.70 14.85 14.60 677,600 0 0 0
AGX
180.2
180.2
180.20 180.20 180.20 100 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
47.1
47.1
47.10 47.10 47.10 0 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 0 0 0 0
ALV
4.8
4.8
4.82 4.82 4.76 13,900 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 100 0 0 0
AME
4.7
4.7
4.50 4.70 4.50 300 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.5
7.5
7.60 7.80 7.40 41,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.7
26.7
27.20 27.20 26.70 7,100 0 0 0
ANV
15.5
15.5
15.74 15.79 15.50 1,528,000 0 0 0
APF
45.9
45.9
45.73 45.91 45.73 300 0 0 0
APG
12.4
12.4
12.50 12.60 12.40 468,600 0 0 0
APH
6.4
6.4
6.49 6.49 6.30 327,000 0 0 0
API
7.2
7.2
7.30 7.50 7.20 652,100 0 0 0
APL
17.2
17.2
17.20 17.20 17.20 500 0 0 0
APP
5.5
5.5
5.70 5.70 5.50 16,400 0 0 0
APS
5.9
5.9
6.10 6.10 5.90 184,400 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
17.6
17.6
17.55 17.55 17.55 0 0 0 0
ASM
6.5
6.5
6.65 6.65 6.45 799,600 0 0 0
ASP
5.4
5.4
5.38 5.46 5.37 96,900 0 0 0
AST
61.5
61.5
59.41 61.73 59.21 21,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ATS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AVC
55
55
55 55 55 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.6
17.6
17.60 18.20 17.10 169,600 0 0 0
BAB
11.2
11.2
11.21 11.21 11.21 1,100 0 0 0
BAF
35.4
35.4
35.35 36.05 34.95 5,186,700 0 0 0
BAL
9.0
9.0
9.48 9.48 9.01 200 0 0 0
BAX
37.4
37.4
37.40 37.40 37.40 0 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
13.1
13.1
13.13 13.13 13.13 500 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 2,800 0 0 0
BBT
12.6
12.6
12.17 12.59 12.17 7,100 0 0 0
BCA
10.5
10.5
11.10 11.10 10.50 4,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.20 7.20 7 83,100 0 0 0
BCE
9.6
9.6
9.57 9.57 9.48 7,100 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 1,100 0 0 0
BCG
2.9
2.9
2.94 2.94 2.89 3,305,000 0 0 0
BCM
59.7
59.7
61 61.20 59.50 465,300 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 0 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
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.8
31.8
32.11 32.11 31.83 4,300 0 0 0
BDT
6.8
6.8
6.90 7 6.80 24,600 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
42.7
42.7
44.43 44.52 42.16 1,300,000 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
36.10 36.30 36.10 1,900 0 0 0
BHP
6.5
6.5
6.55 6.55 6.55 11,300 0 0 0
BIC
20.9
20.9
21.34 21.34 20.84 95,600 0 0 0
BID
34.9
34.9
34.86 34.96 34.62 1,659,900 0 0 0
BIG
4.8
4.8
4.72 4.81 4.62 70,200 0 0 0
BIO
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BKC
21.9
21.9
22.50 23.25 21.80 95,000 0 0 0
BKG
2.9
2.9
2.88 2.90 2.87 41,100 0 0 0
BLI
9
9
8.70 9 8.70 4,900 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
34.2
34.2
34.27 34.27 34.17 1,000 0 0 0
BMC
17.8
17.8
18.59 18.59 17.83 104,300 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.7
18.7
18.81 19.03 18.41 136,300 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
12.9
12.9
13.50 13.50 11.85 6,300 0 0 0
BMN
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
BMP
128.0
128.0
129.87 131.12 128.04 253,800 0 0 0
BMS
11
11
11.10 11.20 10.90 207,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.9
7.9
8 8 7.80 23,700 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
12.1
12.1
11.04 12.12 11.04 1,200 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 22,400 0 0 0
BRC
13.1
13.1
13.09 13.09 12.99 3,600 0 0 0
BRR
18.7
18.7
18.59 18.69 18.59 1,800 0 0 0
BRS
17.3
17.3
19.11 19.11 17.32 3,700 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.3
13.3
13.35 13.35 13.35 0 0 0 0
BSG
18.5
18.5
19 19 18.50 500 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
41.2
41.2
41.36 41.82 40.95 733,900 0 0 0
BSL
10
10
10 10 10 1,500 0 0 0
BSP
9.6
9.6
9.60 9.60 9.60 400 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.5
13.5
13.85 13.92 13.54 2,082,800 0 0 0
BST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
14.9
14.9
15.17 15.17 14.88 4,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.5
31.5
31.72 32.35 31.34 25,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
BTP
11.6
11.6
11.60 11.60 11.56 8,200 0 0 0
BTS
5.1
5.1
5.10 5.10 4.90 8,900 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.7
15.7
15.72 15.72 15.72 500 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
36.6
36.6
36.58 36.58 36.58 200 0 0 0
BVB
12.7
12.7
12.90 13 12.70 1,891,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
47.7
47.7
48.47 49.06 47.68 560,400 0 0 0
BVL
14.2
14.2
14.07 14.17 13.89 14,500 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
31.0
31.0
31.44 31.74 30.56 501,200 0 0 0
BWA
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BWE
47.9
47.9
48.50 48.55 47.60 89,000 0 0 0
BWS
32.0
32.0
31.97 31.97 31.97 0 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.1
16.1
16.10 16.10 16.10 0 0 0 0
C22
17.9
17.9
17.98 17.98 17.89 400 0 0 0
C32
18.2
18.2
18.20 18.20 18.20 0 0 0 0
C47
7.2
7.2
7.32 7.32 7.15 73,600 0 0 0
C4G
8
8
8.40 8.40 7.90 1,253,300 0 0 0
C69
6.7
6.7
6.90 6.90 6.40 497,700 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 72,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.70 7.80 7.50 1,300 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
36.9
36.9
36.90 37.20 36.90 8,800 0 0 0
CAT
17.1
17.1
17.17 17.17 17.08 5,100 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 300 0 0 0
CBS
30.0
30.0
30.34 30.34 29.97 2,400 0 0 0
CC1
21.4
21.4
19 21.40 18.80 5,500 0 0 0
CC4
7.7
7.7
5.70 7.70 5.70 2,900 0 0 0
CCA
12.6
12.6
12.64 12.64 12.64 0 0 0 0
CCC
15.1
15.1
14.20 15.10 14.10 269,200 0 0 0
CCI
21.5
21.5
22.05 22.05 21.50 200 0 0 0
CCL
7.3
7.3
7.10 7.31 7.10 259,300 0 0 0
CCM
38.8
38.8
38.80 38.80 38.80 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.7
11.7
11.75 11.75 11.75 100 0 0 0
CCT
12.6
12.6
12.60 12.60 12.60 300 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
13.2
13.2
13.25 13.33 12.75 31,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.4
9.4
9.45 9.45 9.36 500 0 0 0
CDN
30.2
30.2
30.83 30.83 30.15 8,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
10.29 10.84 9.74 16,600 0 0 0
CDR
13.5
13.5
14.41 14.41 12.36 300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
17.5
17.5
17.24 17.52 16.86 20,020,600 0 0 0
CET
4.5
4.5
4.60 4.60 4.50 7,700 0 0 0
CFM
8.5
8.5
8.49 8.49 8.49 0 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.5
3.5
3.50 3.60 3.50 5,900 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.0
33.0
33.09 33.09 32.85 5,500 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 200 0 0 0
CI5
6.1
6.1
6 6.20 6 500 0 0 0
CIA
9.8
9.8
9.50 9.80 9.50 1,100 0 0 0
CID
16.6
16.6
16.90 17.08 16.62 5,500 0 0 0
CIG
7.8
7.8
7.98 8.10 7.80 212,500 0 0 0
CII
12.4
12.4
12.66 12.84 12.41 20,142,800 0 0 0
CIP
3
3
3 3 3 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
54.7
54.7
54.09 55.90 54.09 14,800 0 0 0
CKD
23.8
23.8
23.76 23.76 23.76 100 0 0 0
CKG
13.8
13.8
13.80 14 13.75 80,200 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
47.7
47.7
47.70 47.70 47.70 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.60 20.60 20.30 3,600 0 0 0
CLL
32.1
32.1
32.13 32.18 31.94 34,800 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 100 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 1,000 0 0 0
CLX
15.4
15.4
15.44 15.44 15.34 28,800 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 1,200 0 0 0
CMD
22.1
22.1
21.66 22.14 20.22 300 0 0 0
CMF
306.7
306.7
306.70 306.70 306.70 100 0 0 0
CMG
34.3
34.3
34.80 34.80 34.30 642,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.70 8 7.70 90,800 0 0 0
CMT
13.7
13.7
13.80 13.80 13.60 5,300 0 0 0
CMV
8.4
8.4
8.39 8.39 8.35 8,400 0 0 0
CMW
13.6
13.6
13.60 13.70 13.60 1,400 0 0 0
CMX
6.7
6.7
6.80 6.86 6.68 300,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.3
36.3
36.27 36.27 36.27 100 0 0 0
CNG
26.8
26.8
26.90 26.94 26.46 40,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.9
10.9
11.00 11.23 10.62 22,900 0 0 0
COM
31
31
31 31 31 600 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
17.98 17.98 17.89 3,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
32.2
32.2
32 32.19 32 13,300 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.0
9.0
9.12 9.17 8.66 1,190,600 0 0 0
CRE
8.5
8.5
8.51 8.70 8.25 315,100 0 0 0
CSC
20.6
20.6
21.09 21.73 20.45 70,800 0 0 0
CSI
35
35
35 35.60 34.60 25,500 0 0 0
CSM
13
13
13.10 13.35 12.90 451,200 0 0 0
CSV
33.3
33.3
34.34 34.34 33.17 1,330,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 900 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
17.07 17.07 17.07 0 0 0 0
CTD
79.3
79.3
80.50 81 79 763,500 0 0 0
CTF
21.2
21.2
20.93 21.22 20.73 517,100 0 0 0
CTG
37.7
37.7
37.89 37.94 37.60 3,172,600 0 0 0
CTI
21.8
21.8
21.60 22.30 21.60 2,309,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
17.20 17.20 16.90 34,000 0 0 0
CTR
86.7
86.7
87.84 87.84 86.47 336,400 0 0 0
CTS
25.8
25.8
25.75 26.15 25.50 1,005,800 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.1
30.1
30.08 30.08 30.08 800 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 300 0 0 0
CX8
9
9
9 9 9 32,600 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
8.9
8.9
9.02 9.02 8.93 2,000 0 0 0
D2D
33.8
33.8
33.60 33.75 33.60 81,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
17.62 18.01 17.52 1,100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.21 3.28 3.10 170,800 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.6
7.6
7.25 7.60 7.10 10,800 0 0 0
DBC
26.3
26.3
26.26 27 26.26 12,118,300 0 0 0
DBD
51.9
51.9
51.40 52.84 51.11 387,900 0 0 0
DBM
22.4
22.4
29.33 29.33 22.43 2,900 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 0 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
13.8
13.8
13.80 14.10 13.60 1,277,000 0 0 0
DCF
49
49
40.40 49 40.40 300 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.8
26.8
27 27 26.40 137,800 0 0 0
DCM
31.5
31.5
31.74 32.02 31.55 2,429,000 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 500 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13.20 13.20 13 15,500 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 443,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.0
7.0
7.05 7.14 7.05 4,400 0 0 0
DDV
23.5
23.5
24.20 24.50 23.43 2,405,600 0 0 0
DFC
27.0
27.0
27.04 27.04 27.04 0 0 0 0
DFF
1.2
1.2
1.30 1.30 1.20 103,100 0 0 0
DGC
88.1
88.1
89.80 89.80 88.10 1,104,900 0 0 0
DGT
4.8
4.8
4.90 4.90 4.70 265,300 0 0 0
DGW
34.7
34.7
33.75 35.30 33.75 2,228,800 0 0 0
DHA
42.1
42.1
41.32 42.78 41.32 227,600 0 0 0
DHB
9
9
9 9 9 5,300 0 0 0
DHC
24.3
24.3
24.72 24.72 24.29 133,700 0 0 0
DHD
28
28
28 28 28 0 0 0 0
DHG
97.8
97.8
99 99 97.80 12,400 0 0 0
DHM
6.8
6.8
6.68 6.85 6.68 14,500 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.5
74.5
75.09 75.45 74.18 4,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.20 4.30 4.20 12,900 0 0 0
DIG
16.6
16.6
16.59 17.05 16.54 20,065,900 0 0 0
DIH
14.5
14.5
14.12 14.49 14.12 900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8
8
8.70 8.90 8 2,976,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.38 2.40 2.29 2,196,100 0 0 0
DLR
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 500 0 0 0
DMC
59.5
59.5
59.92 59.92 59.15 8,900 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 200 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 1,300 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 0 0 0 0
DND
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.8
0.8
0.76 0.76 0.76 0 0 0 0
DNP
19.8
19.8
19.90 19.90 18.30 400 0 0 0
DNT
42.9
42.9
42.90 42.90 42.90 0 0 0 0
DNW
31.8
31.8
32.50 32.60 31.80 1,400 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
35.8
35.8
36.12 36.22 35.83 2,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.6
53.6
53.60 53.80 53.60 2,100 0 0 0
DPG
40.3
40.3
41.19 41.25 40.20 1,311,000 0 0 0
DPH
51.3
51.3
53.40 53.40 51.30 300 0 0 0
DPM
18.7
18.7
18.59 18.87 18.54 1,663,900 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.4
36.4
36.75 37.42 36.28 519,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.80 11.80 11.40 13,100 0 0 0
DRC
15.5
15.5
16.07 16.14 15.54 618,900 0 0 0
DRG
8.5
8.5
8.70 8.70 8.50 5,700 0 0 0
DRH
2.9
2.9
3.01 3.02 2.83 3,121,400 0 0 0
DRI
12.1
12.1
12.54 12.82 12.05 1,609,000 0 0 0
DRL
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
22.6
22.6
22.80 22.90 22.55 194,700 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46.6
46.6
46.70 46.70 46.30 1,100 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
7.70 7.90 7.70 166,000 0 0 0
DTA
4.5
4.5
4.35 4.46 4.20 14,800 0 0 0
DTB
14.5
14.5
14.46 14.46 14.46 1,000 0 0 0
DTD
16.6
16.6
17 17 16.60 182,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
3.4
3.4
3.20 3.40 3.10 331,100 0 0 0
DTK
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DTL
10.3
10.3
10.40 10.40 10.30 2,200 0 0 0
DTP
89.2
89.2
88.97 89.47 88.97 6,300 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
13.3
13.3
13.30 13.30 10.40 1,200 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.55 6.82 6.45 606,400 0 0 0
DVN
21.5
21.5
21.79 21.89 21.31 88,700 0 0 0
DVP
78.2
78.2
78.72 78.72 78.23 3,000 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
15.7
15.7
16 16.15 15.60 15,379,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.2
9.2
9.12 9.40 9.02 446,800 0 0 0
DXS
8.7
8.7
8.99 9.34 8.65 5,836,200 0 0 0
DXV
3.8
3.8
3.76 3.77 3.76 2,100 0 0 0
E12
9
9
9 9 9 100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.5
10.5
10.60 10.60 10.50 1,600 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.1
11.1
10.95 11.26 10.95 39,700 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 400 0 0 0
EIB
23.1
23.1
24.15 24.35 23.10 15,837,700 0 0 0
EIC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
EID
25.4
25.4
25.40 25.50 25.30 8,400 0 0 0
EIN
2.3
2.3
2.20 2.30 2.10 7,700 0 0 0
ELC
21.3
21.3
22.24 22.24 21.24 673,500 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.20 24.20 24.01 3,500 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
9.1
9.1
9 9.29 9 79,000 0 0 0
EVF
10.5
10.5
10.65 10.75 10.50 17,597,100 0 0 0
EVG
6.3
6.3
6.45 6.49 6.30 1,180,500 0 0 0
EVS
5.9
5.9
5.90 6 5.80 64,100 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
3.8
3.8
3.90 3.90 3.81 146,200 0 0 0
FCN
13.9
13.9
13.95 14 13.80 1,048,400 0 0 0
FCS
9.1
9.1
9.80 9.80 9.10 600 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.7
11.7
11.80 11.80 11.70 10,400 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.4
8.4
8.41 8.45 8.32 193,900 0 0 0
FIT
4.4
4.4
4.51 4.52 4.40 1,192,300 0 0 0
FMC
35.5
35.5
37 37 35.40 224,900 0 0 0
FOC
66
66
67 67 66 21,700 0 0 0
FOX
62.9
62.9
64 65 62.50 170,400 0 0 0
FPT
100.2
100.2
99.58 100.79 99.15 3,054,700 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
136.3
136.3
132 137.52 132 907,000 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
54.3
54.3
54.30 54.30 54.30 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
35.9
35.9
36.10 36.65 35.85 2,629,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.0
9.0
9.27 9.27 8.79 1,074,500 0 0 0
GAS
59.6
59.6
59.39 60.05 59.11 553,700 0 0 0
GCB
19
19
19.20 19.20 19 300 0 0 0
GCF
29.1
29.1
27.82 29.09 27.82 8,400 0 0 0
GDA
15.1
15.1
15.08 15.08 15 34,000 0 0 0
GDT
20.6
20.6
20.99 20.99 20.61 38,900 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
15.9
15.9
16.55 16.55 15.70 2,463,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.5
34.5
35.64 35.84 34.16 9,521,600 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 4,200 0 0 0
GHC
28.5
28.5
28.56 28.56 28.38 5,800 0 0 0
GIC
15
15
14.10 15 14.10 3,600 0 0 0
GIL
17.5
17.5
17.50 17.85 17.35 967,800 0 0 0
GKM
4.1
4.1
3.80 4.10 3.80 1,278,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33
33
32 35.40 32 67,200 0 0 0
GLW
11
11
11 11 11 100 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.3
53.3
55.65 55.94 53.03 2,904,600 0 0 0
GMH
8
8
8 8 8 100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.66 3,800 0 0 0
GND
27.3
27.3
28.90 28.90 27.26 200 0 0 0
GPC
2.7
2.7
2.80 2.80 2.70 68,000 0 0 0
GSM
28.8
28.8
28.93 29.03 28.84 2,000 0 0 0
GSP
10.9
10.9
11.03 11.03 10.90 10,400 0 0 0
GTA
9.3
9.3
9.28 9.28 9.28 100 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.3
27.3
28.05 28.25 26.97 2,841,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.4
7.4
9.70 9.70 7.40 12,100 0 0 0
HAC
8.8
8.8
9.20 9.20 8.80 2,000 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
12.8
12.8
13.15 13.30 12.75 8,014,300 0 0 0
HAH
53.7
53.7
57.69 57.69 53.67 4,045,600 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAP
5.8
5.8
6 6.05 5.68 236,200 0 0 0
HAR
3.4
3.4
3.43 3.44 3.37 299,900 0 0 0
HAS
8.2
8.2
8.15 8.20 8.15 300 0 0 0
HAT
38.8
38.8
35.46 38.82 35.46 400 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 300 0 0 0
HAX
14.6
14.6
14.85 14.90 14.50 1,268,000 0 0 0
HBC
6.4
6.4
6.60 6.70 6.40 1,411,100 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 0 0 0 0
HBS
6.5
6.5
6.70 6.80 6.50 40,700 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.8
16.8
16.79 16.79 16.79 0 0 0 0
HCD
7.1
7.1
7.20 7.21 7.06 38,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.43 20.55 20.27 6,043,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.20 4,700 0 0 0
HD6
12.6
12.6
12.80 12.90 12.50 52,100 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 200 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HDB
21.5
21.5
21.80 21.80 21.45 6,800,200 0 0 0
HDC
22.6
22.6
22.46 23.17 22.46 4,827,400 0 0 0
HDG
24.0
24.0
24.55 24.55 23.95 2,334,900 0 0 0
HDM
32
32
32.30 32.30 32 3,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 200 0 0 0
HEC
59.4
59.4
59.40 59.40 59.40 0 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 600 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
17.9
17.9
17.90 17.90 17.90 300 0 0 0
HFB
8.3
8.3
8.03 8.31 8.03 2,200 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
263.0
263.0
266.84 266.84 263.02 1,500 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
130.8
130.8
130.80 130.80 130.80 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.58 8.60 8.55 57,900 0 0 0
HHS
15.7
15.7
15 16.10 14.90 7,934,200 0 0 0
HHV
11.6
11.6
11.76 11.81 11.52 8,509,400 0 0 0
HID
2.6
2.6
2.61 2.69 2.60 88,000 0 0 0
HIG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HII
4.2
4.2
4.29 4.29 4.17 15,800 0 0 0
HIO
7.2
7.2
7.20 7.20 7 5,600 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
29.1
29.1
29.08 29.08 29.08 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
331.3
331.3
331.34 331.34 331.34 100 0 0 0
HLC
11.7
11.7
11.71 11.71 11.71 1,900 0 0 0
HLD
13.4
13.4
13 13.40 12.80 8,800 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.2
11.2
11.31 11.31 10.94 4,100 0 0 0
HMD
17.6
17.6
17.57 17.57 17.57 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.3
14.3
15.50 15.50 15.50 3,900 0 0 0
HMR
11.5
11.5
11.70 11.80 11.50 13,400 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 0 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HND
11.7
11.7
11.80 11.80 11.70 5,800 0 0 0
HNF
36
36
36.30 36.30 36 2,000 0 0 0
HNG
6.1
6.1
6.20 6.20 5.90 3,539,000 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 600 0 0 0
HNM
8.4
8.4
8.31 8.49 8.31 437,300 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 5,500 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.48 18.48 18.48 200 0 0 0
HPG
21.9
21.9
21.75 22 21.63 24,987,900 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.8
79.8
80.20 80.20 77.70 7,300 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 0 0 0 0
HPW
18.6
18.6
18.90 18.90 18 7,300 0 0 0
HPX
4.5
4.5
4.41 4.47 4.40 1,908,100 0 0 0
HQC
3.3
3.3
3.36 3.38 3.32 4,202,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.1
33.1
33.05 33.05 33.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16
16
16.20 16.35 16 3,755,300 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.4
5.4
5.29 5.42 5.16 671,000 0 0 0
HSM
5.7
5.7
5.40 6 5.40 1,700 0 0 0
HSP
14.7
14.7
14.80 14.80 14.70 600 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 65,400 0 0 0
HT1
11.1
11.1
11.24 11.24 11.09 172,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
HTG
43.0
43.0
43.25 43.25 42.65 18,300 0 0 0
HTI
17.7
17.7
17.80 17.85 17.60 52,900 0 0 0
HTL
25.9
25.9
25.91 25.91 25.87 500 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
10.4
10.4
10.85 10.85 10.30 643,700 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.75 8.76 8.75 2,100 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
11.9
11.9
12 12 11.80 13,700 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
HUB
14.3
14.3
14.26 14.26 14.26 5,900 0 0 0
HUG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
HUT
13.2
13.2
13.90 13.90 13.04 2,642,100 0 0 0
HVA
13.5
13.5
13.30 13.70 13 72,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.75 13.95 13.55 257,300 0 0 0
HVN
30.4
30.4
30.42 31.05 30.10 2,827,300 0 0 0
HVT
29
29
29.70 29.70 28.80 30,800 0 0 0
HVX
2.5
2.5
2.49 2.50 2.48 18,100 0 0 0
HWS
15.3
15.3
15.43 15.43 15.34 4,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
28.3
28.3
28.22 28.32 28.22 900 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ICG
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ICI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ICN
40.3
40.3
39.87 40.45 39.87 12,000 0 0 0
ICT
12.1
12.1
12.30 12.35 12 45,000 0 0 0
IDC
35.0
35.0
36.09 36.26 34.87 2,195,600 0 0 0
IDI
6.3
6.3
6.39 6.43 6.30 1,190,600 0 0 0
IDJ
4.9
4.9
5 5.20 4.90 924,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
26.90 26.90 26.80 13,600 0 0 0
IFS
22.9
22.9
22.86 23.22 22.86 4,500 0 0 0
IHK
15
15
15 15 15 100 0 0 0
IJC
10.2
10.2
10.36 10.36 9.99 1,914,100 0 0 0
ILA
4.6
4.6
4.70 4.70 4.60 5,100 0 0 0
ILB
27.1
27.1
27.06 27.06 27.06 0 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,300 0 0 0
ILS
14.5
14.5
14.50 14.50 14.30 2,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.4
50.4
51.30 51.50 50.10 200,600 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
38.6
38.6
39.07 39.07 39.07 5,300 0 0 0
IPA
13.8
13.8
14 14.10 13.70 135,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.3
25.3
25.19 25.29 25.19 5,100 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
14.7
14.7
14.95 14.95 14.50 642,100 0 0 0
ITD
12.9
12.9
13.04 13.04 12.90 32,500 0 0 0
ITQ
2.6
2.6
2.80 2.60 2.60 187,700 0 0 0
ITS
5.7
5.7
5.68 5.68 5.58 24,500 0 0 0
IVS
9.3
9.3
9.35 9.35 9.26 3,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.8
4.8
5.22 5.22 4.84 954,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.0
25.0
25.55 25.65 24.85 6,413,400 0 0 0
KCB
15.9
15.9
16.06 17.03 15.48 20,200 0 0 0
KCE
12
12
11.50 12 11.50 4,000 0 0 0
KDC
53
53
55 55 52 325,700 0 0 0
KDH
27.1
27.1
26.91 27.45 26.91 2,753,900 0 0 0
KDM
13.3
13.3
12.10 13.40 11.40 582,700 0 0 0
KGM
5.5
5.5
5.70 5.70 5 115,900 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.8
5.8
5.76 5.99 5.75 11,192,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.55 12.45 160,100 0 0 0
KHS
24.3
24.3
24 25.65 24 37,000 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.4
10.4
10.69 10.69 10.31 492,500 0 0 0
KMR
3.1
3.1
2.97 3.08 2.97 38,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.60 350,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.4
16.4
16.75 16.75 16.35 1,527,500 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
66.5
66.5
67.10 67.30 66.40 19,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
1.80 2.30 1.80 544,300 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.4
49.4
48.90 49.40 48.90 2,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
23.8
23.8
23.80 23.80 23.80 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
30
30
31.10 31.60 30 298,500 0 0 0
L18
29.3
29.3
29.60 29.90 29.10 39,200 0 0 0
L40
24.4
24.4
24.76 25.06 23.07 83,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
17.5
17.5
17.45 17.50 17.45 4,900 0 0 0
LAI
16.7
16.7
16.94 17.13 16.25 42,600 0 0 0
LAS
20.0
20.0
20.17 20.83 19.98 1,057,300 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
29.1
29.1
28.60 29.35 28.60 20,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
9.02 9.03 8.85 1,728,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.21 2.23 2.14 1,839,200 0 0 0
LDP
10.7
10.7
10.70 10.80 10.70 27,800 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.9
4.9
4.80 4.90 4.80 300 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.2
3.2
3.26 3.32 3.21 48,300 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72
72
73.20 73.30 72 15,200 0 0 0
LHG
28.7
28.7
29.44 29.44 28.73 170,400 0 0 0
LIC
32.9
32.9
32.50 33 32 8,600 0 0 0
LIG
2.9
2.9
3 3.10 2.90 640,800 0 0 0
LIX
30.9
30.9
29 30.85 29 314,400 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
LLM
16.4
16.4
16.64 17.62 16.44 6,200 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.1
12.1
11.91 12.05 11.91 200 0 0 0
LMC
9.2
9.2
8.50 9.20 8.50 300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.3
31.3
31.20 31.50 30.70 1,903,600 0 0 0
LPT
6.1
6.1
6.03 6.11 6.03 4,700 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
17.2
17.2
17.20 17.30 16.90 100,400 0 0 0
LSS
9.4
9.4
9.52 9.53 9.39 314,100 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
19.3
19.3
20.02 20.02 19.34 3,300 0 0 0
MA1
31.0
31.0
29.54 30.97 29.54 2,200 0 0 0
MAC
16.5
16.5
16.86 16.86 15.50 3,700 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.2
18.2
18.13 18.24 18.09 13,040,400 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 270,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.81 23.81 23.29 3,867,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.60 7.50 7,900 0 0 0
MCH
125.1
125.1
126.19 126.48 125.01 61,100 0 0 0
MCM
27.0
27.0
26.80 26.99 26.51 10,200 0 0 0
MCO
8.3
8.3
8.40 8.40 8.20 6,200 0 0 0
MCP
27.8
27.8
26.94 27.84 26.94 4,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.30 10.86 10.30 30,600 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.2
38.2
38.65 38.65 38.00 24,300 0 0 0
MGC
18.5
18.5
19.80 19.80 18.30 67,400 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.9
27.9
27.92 27.92 27.92 0 0 0 0
MHC
8.1
8.1
8.59 8.59 8 162,600 0 0 0
MIC
16.8
16.8
16 17.35 16 21,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.1
15.1
15.21 15.21 15.08 122,700 0 0 0
MKP
26.3
26.3
26.30 26.30 26.30 100 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.7
23.7
23 24.10 22.90 33,500 0 0 0
MML
34.8
34.8
33.10 36 32.80 491,000 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 100 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
10.4
10.4
10.80 10.80 10.40 288,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
17.4
17.4
17.35 17.35 17.35 1,000 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.6
9.6
9.67 9.71 9.58 4,386,400 0 0 0
MSH
35.8
35.8
37 37 35.75 126,400 0 0 0
MSN
64.1
64.1
65 65 63.50 5,031,500 0 0 0
MSR
18
18
18.80 18.90 17.90 2,771,500 0 0 0
MST
5.5
5.5
5.64 5.64 5.36 3,358,900 0 0 0
MTA
17.3
17.3
18.30 18.30 17 33,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
20.7
20.7
20.70 20.70 20.70 0 0 0 0
MTL
6.2
6.2
6.30 6.30 6.20 51,100 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 300 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.8
18.8
19.20 19.20 18.50 1,700 0 0 0
MVC
10.7
10.7
10.67 10.76 10.57 25,600 0 0 0
MVN
61.5
61.5
61.50 61.70 61 10,200 0 0 0
MWG
59.6
59.6
59.64 59.84 59.05 7,249,100 0 0 0
MZG
7.0
7.0
7.05 7.05 6.95 41,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.59 20.59 20.36 249,900 0 0 0
NAG
13.8
13.8
13.70 13.80 13.43 569,200 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 0 0 0 0
NAS
36
36
36 36 36 600 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.74 16.74 16.17 900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.50 22.50 22.10 13,900 0 0 0
NBC
9.3
9.3
9.31 9.41 9.22 5,500 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 2,200 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 400 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9.10 9.30 9.10 13,600 0 0 0
NCS
28.2
28.2
27.40 28.20 27 13,000 0 0 0
NCT
98.9
98.9
97.16 99.11 97.16 1,700 0 0 0
ND2
36.1
36.1
36.09 36.09 36.09 0 0 0 0
NDC
111.1
111.1
111.10 111.10 111.10 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9.10 9.20 8.90 85,700 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.2
5.2
4.60 5.20 4.60 300 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NED
7.6
7.6
7.30 7.80 7.30 256,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
NET
74.8
74.8
74.63 75.55 74.63 700 0 0 0
NFC
54
54
52.50 54.50 48.60 9,800 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.3
18.3
18.25 18.64 18.12 510,000 0 0 0
NHC
18.9
18.9
18 19 18 700 0 0 0
NHH
10.5
10.5
10.70 10.70 10.50 35,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
9.9
9.9
10.50 10.50 9.90 7,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.7
14.7
14.73 14.73 14.73 0 0 0 0
NKG
13.1
13.1
13.50 13.50 13.10 7,135,000 0 0 0
NLG
34.3
34.3
34.27 34.68 33.49 2,190,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
32.13 32.13 31.84 30,000 0 0 0
NNT
66
66
66 66 66 100 0 0 0
NO1
6.8
6.8
6.89 6.95 6.75 137,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
15.8
15.8
15.76 15.76 15.76 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.6
4.6
4.80 4.90 4.60 318,000 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 0 0 0 0
NSC
81.5
81.5
81.61 81.61 81.51 2,600 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 27,300 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.8
10.8
10.74 10.83 10.74 6,800 0 0 0
NT2
17.6
17.6
17.81 17.90 17.57 714,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.8
144.8
147.63 148.01 144.73 31,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 0 0 0 0
NTL
18.5
18.5
18.65 19 18.35 3,468,800 0 0 0
NTP
60.3
60.3
61.66 62.32 60.18 355,300 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
11.5
11.5
11.53 11.53 11.53 0 0 0 0
NUE
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NVB
11
11
11 11.10 10.90 388,200 0 0 0
NVL
14.4
14.4
14.65 14.90 14.20 32,550,300 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.50 11,100 0 0 0
OCB
9.4
9.4
9.44 9.49 9.40 1,920,700 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 9,500 0 0 0
ODE
44.6
44.6
45 45 44.50 19,800 0 0 0
OGC
4.0
4.0
4.18 4.18 4.03 346,100 0 0 0
OIL
10.3
10.3
10.58 10.78 10.19 1,122,800 0 0 0
ONE
5
5
5 5 5 800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23 23.70 23 2,300 0 0 0
ORS
8.6
8.6
8.68 8.68 8.54 3,086,800 0 0 0
PAC
24.0
24.0
23.93 24.23 23.90 152,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
25.6
25.6
26.70 26.95 25.32 2,623,300 0 0 0
PAP
25.4
25.4
26 26 25.40 1,700 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 21,400 0 0 0
PAT
88.2
88.2
88.60 88.60 88.20 21,900 0 0 0
PBC
6.8
6.8
6.80 6.89 6.80 6,900 0 0 0
PBP
11.6
11.6
11.70 11.79 11.61 17,100 0 0 0
PBT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
PC1
19.7
19.7
19.83 20 19.48 2,274,700 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.96 19.05 18.96 16,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
15.1
15.1
15.52 15.52 15.14 85,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
PCT
11.8
11.8
11.60 11.80 11.60 15,000 0 0 0
PDB
11.8
11.8
11.70 12.30 11.60 31,400 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.5
91.5
91.49 91.49 91.49 300 0 0 0
PDR
16.4
16.4
16.44 16.85 16.39 9,758,700 0 0 0
PDV
13.2
13.2
13.20 13.20 13.11 26,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 3.80 4,500 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48.5
48.5
48 48.50 48 4,400 0 0 0
PET
23
23
23.20 23.30 22.85 1,088,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 56,300 0 0 0
PGB
10.8
10.8
10.99 10.99 10.68 2,300 0 0 0
PGC
14.3
14.3
14.50 14.64 14.26 30,200 0 0 0
PGD
27.2
27.2
27.22 27.22 27.22 200 0 0 0
PGI
20.5
20.5
20.50 20.50 20.50 3,700 0 0 0
PGN
6
6
6.20 6.20 6 63,600 0 0 0
PGS
32.5
32.5
30.10 30.50 30 1,000 0 0 0
PGT
9.4
9.4
9.30 9.30 9.30 1,400 0 0 0
PGV
19.2
19.2
19 19.15 18.90 400 0 0 0
PHC
5.1
5.1
5.14 5.14 5.07 29,600 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
35.9
35.9
36.57 36.67 35.79 194,400 0 0 0
PHR
49.7
49.7
49.00 50.08 49.00 474,500 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.4
27.4
27.35 27.35 27.35 0 0 0 0
PIC
21.1
21.1
19.70 21.15 19.70 9,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PIT
6.5
6.5
7 7 6.52 800 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 87,700 0 0 0
PJC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 600 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.4
25.4
26.80 26.80 25.40 947,000 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.2
4.2
4.18 4.25 4.16 22,800 0 0 0
PLX
35.8
35.8
36.24 36.24 35.36 1,998,700 0 0 0
PMB
10.0
10.0
9.95 9.95 9.95 300 0 0 0
PMC
106.1
106.1
107.29 107.29 106.14 200 0 0 0
PMG
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
33
33
33 33.10 33 1,500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
26.7
26.7
27.09 27.09 26.69 2,500 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
73.4
73.4
74.47 74.67 72.99 690,600 0 0 0
PNP
20.7
20.7
20.69 20.78 20.69 1,300 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.22 15.83 15.22 3,600 0 0 0
POT
14.7
14.7
14.59 14.69 14.59 300 0 0 0
POV
7.1
7.1
7.12 7.12 7.12 100 0 0 0
POW
13.1
13.1
13.45 13.55 13.10 10,443,500 0 0 0
PPC
11.2
11.2
11.34 11.34 11.15 402,600 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.5
25.5
25.62 25.62 25.43 3,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.40 20.20 19.40 700 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 0 0 0 0
PPY
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.54 15.54 15.05 5,500 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 5,000 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.1
9.1
9.74 9.74 9.06 5,600 0 0 0
PSB
4.3
4.3
4.40 4.40 4.20 17,200 0 0 0
PSC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSD
11.9
11.9
12.20 12.20 11.90 21,700 0 0 0
PSE
10.4
10.4
10.44 10.44 10.44 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.7
6.7
6.60 6.70 6.60 98,100 0 0 0
PSL
14.3
14.3
14.29 14.29 14.29 400 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.5
7.5
7.49 7.49 7.49 12,200 0 0 0
PTB
50.8
50.8
52.12 52.12 50.66 39,600 0 0 0
PTC
5.9
5.9
5.84 5.85 5.84 1,600 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
20.4
20.4
20.50 20.50 20.40 4,400 0 0 0
PTL
2.7
2.7
2.55 2.68 2.55 259,100 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 100 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.60 9.60 9.10 2,200 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 1,900 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 401,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.40 28.70 28.10 62,000 0 0 0
PVC
10
10
10.10 10.20 9.90 763,400 0 0 0
PVD
18.7
18.7
19.17 19.22 18.68 6,073,300 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.3
6.3
6.30 6.40 6.20 71,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.6
53.6
53.68 53.68 52.91 52,900 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 9,600 0 0 0
PVO
5.7
5.7
5.62 5.71 5.62 200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.0
31.0
30.56 31.03 30.09 7,558,900 0 0 0
PVT
17.0
17.0
17.42 17.42 16.97 1,953,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.6
3.6
3.60 3.70 3.60 15,500 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.6
12.6
12.90 12.90 12.50 177,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
12
12
12 12.15 11.85 1,230,800 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNP
31.7
31.7
33.04 33.13 31.65 6,700 0 0 0
QNS
46.1
46.1
46.44 46.63 46.14 85,200 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
25.1
25.1
25.15 25.15 25.15 100 0 0 0
QSP
27.1
27.1
27.10 27.10 27.10 100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
QTP
13.1
13.1
13.20 13.20 13.10 92,900 0 0 0
RAL
95.5
95.5
96.04 96.04 95.46 3,500 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 4,200 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.0
67.0
67.22 67.57 66.09 1,001,400 0 0 0
RIC
4.7
4.7
4.60 4.80 4.60 14,500 0 0 0
RTB
27.3
27.3
27.37 27.37 27.28 1,200 0 0 0
RYG
13.4
13.4
13.50 13.50 13.40 200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 1,300 0 0 0
S55
56.9
56.9
56.87 56.87 56.87 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
7.05 7.14 6.86 60,300 0 0 0
SAB
46.0
46.0
46.14 46.47 45.95 923,500 0 0 0
SAC
13.7
13.7
13.25 14.00 13.16 3,000 0 0 0
SAF
51.2
51.2
51.20 51.20 51.20 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.67 6.70 6.54 150,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.8
40.8
39.89 42.13 39.89 69,600 0 0 0
SAV
17.7
17.7
18.05 18.05 17 16,100 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
30.3
30.3
29.50 30.25 29.50 11,900 0 0 0
SBB
14.5
14.5
14.50 14.50 14.50 29,000 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 8,100 0 0 0
SBG
12.6
12.6
12.70 12.75 12.35 769,600 0 0 0
SBH
46.2
46.2
46.40 46.40 46.20 500 0 0 0
SBL
5.6
5.6
5.24 5.88 5.24 500 0 0 0
SBM
31.1
31.1
31.17 31.17 31.08 7,500 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.6
4.6
4.70 4.80 4.60 378,100 0 0 0
SBT
18.5
18.5
18.50 18.50 18.30 1,160,600 0 0 0
SBV
9.0
9.0
8.99 8.99 8.99 100 0 0 0
SC5
16.2
16.2
15.70 16.20 15.70 300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.4
63.4
63.60 63.60 63.30 29,100 0 0 0
SCI
7.3
7.3
7.60 7.60 7.40 1,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
21.4
21.4
21.68 21.68 21.35 9,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.40 7.61 7.35 8,672,800 0 0 0
SCS
59.3
59.3
60.30 61.06 59.06 360,800 0 0 0
SCY
10
10
9.80 10 9.80 16,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 1,600 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.70 11.70 11.60 8,400 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.6
17.6
17.58 17.67 17.58 1,600 0 0 0
SDN
23.2
23.2
23.21 23.21 23.21 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.6
28.6
28.95 28.95 28.57 600 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
38.5
38.5
39.80 39.80 38.51 3,500 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.4
24.4
24.60 24.60 24.40 3,200 0 0 0
SEP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 300 0 0 0
SFG
10.3
10.3
10.26 10.26 10.26 6,100 0 0 0
SFI
27.3
27.3
27.34 27.34 27.34 100 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.7
12.7
12.80 12.80 12.60 4,700 0 0 0
SGC
101.3
101.3
101.26 101.26 101.26 200 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
25.9
25.9
25.89 25.89 25.89 100 0 0 0
SGI
12.3
12.3
12.30 12.30 12.30 200 0 0 0
SGN
61.5
61.5
62.29 62.48 61.52 17,200 0 0 0
SGP
26.2
26.2
27 27 26 205,300 0 0 0
SGR
28
28
27.70 28.40 27.70 66,000 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.9
17.9
17.80 17.95 17.50 22,900 0 0 0
SHA
3.9
3.9
3.81 3.95 3.79 1,600 0 0 0
SHB
11.5
11.5
11.68 11.73 11.42 50,885,100 0 0 0
SHC
11.7
11.7
11.51 11.70 10.55 10,800 0 0 0
SHE
7.1
7.1
7.08 7.08 7.08 300 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.81 13.81 13.71 202,200 0 0 0
SHN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SHP
34.8
34.8
34.82 34.82 34.82 0 0 0 0
SHS
13.3
13.3
13.50 13.30 13.20 13,068,800 0 0 0
SID
17.5
17.5
16.62 17.51 16.62 700 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
32.2
32.2
31.79 33.83 31.79 4,700 0 0 0
SJ1
10.1
10.1
10.12 10.12 10.12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.14 13.14 13.01 70,400 0 0 0
SJE
17.5
17.5
17.67 17.75 17.42 26,000 0 0 0
SJG
17.0
17.0
16.96 16.96 16.96 100 0 0 0
SJM
5.9
5.9
5.70 5.90 5.70 400 0 0 0
SJS
34.0
34.0
34.13 34.13 33.98 1,300 0 0 0
SKG
10.6
10.6
10.60 10.90 10.50 210,300 0 0 0
SKH
26.4
26.4
26.40 26.40 26.40 100 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
28.8
28.8
29.22 29.22 28.84 1,500 0 0 0
SLS
188.7
188.7
189.38 189.38 188.36 2,000 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 2,000 0 0 0
SMB
37.1
37.1
37.02 37.12 36.93 4,800 0 0 0
SMC
11
11
11 11.20 10.90 1,261,000 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
6.8
6.8
6.82 7.29 6.82 3,700 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.8
30.8
30.78 30.78 30.78 0 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SPB
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SPV
17.4
17.4
17.44 17.44 17.44 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 300 0 0 0
SRC
27.9
27.9
27.90 27.90 27.90 700 0 0 0
SRF
9.0
9.0
8.98 9.01 8.96 1,100 0 0 0
SSB
18.2
18.2
18.10 18.15 18 1,993,000 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.80 9.90 9.60 20,400 0 0 0
SSH
87.2
87.2
87.90 88.10 86 46,600 0 0 0
SSI
22.8
22.8
23.06 23.11 22.77 15,704,100 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.51 6.59 6.47 519,300 0 0 0
STB
42.0
42.0
41.95 42.20 41.60 7,225,300 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
34
34
33.50 34 33.50 1,100 0 0 0
STH
18.6
18.6
17.80 18.60 17.70 50,000 0 0 0
STK
18.1
18.1
17.59 18.10 17.59 34,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.40 9 8.30 1,400 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
13.9
13.9
13.93 13.93 13.93 0 0 0 0
SVD
3.1
3.1
3.17 3.20 3.13 29,700 0 0 0
SVG
6.2
6.2
6 6.20 5.40 1,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
53.10 53.10 53.10 0 0 0 0
SVN
6.7
6.7
6.20 6.90 6.20 3,591,900 0 0 0
SVT
11.3
11.3
11.18 11.27 11.18 3,700 0 0 0
SWC
31.5
31.5
31.45 31.63 31.45 55,100 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SZC
32.0
32.0
33.34 33.34 31.83 2,522,300 0 0 0
SZE
11.1
11.1
11.28 11.28 11.09 700 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.0
38.0
38.30 38.30 37.98 3,100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.5
12.5
12.43 12.43 12.43 19,900 0 0 0
TAB
12
12
12 12 12 0 0 0 0
TAL
22.7
22.7
22.80 22.80 22.62 28,600 0 0 0
TAN
39
39
39 39 39 0 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TBD
117.8
117.8
117.78 117.78 117.78 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.7
6.7
6.67 6.67 6.67 200 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.5
10.5
10.50 10.50 10.50 50,000 0 0 0
TCB
29.0
29.0
29.52 29.66 29.03 17,719,700 0 0 0
TCD
1.9
1.9
1.93 1.94 1.92 674,600 0 0 0
TCH
16.5
16.5
16.41 16.90 16.32 7,517,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.3
33.3
33.35 33.55 33.20 75,600 0 0 0
TCM
29.5
29.5
29.90 29.95 29.15 1,125,600 0 0 0
TCO
10.5
10.5
10.60 10.70 10.45 172,600 0 0 0
TCR
3.0
3.0
3 3 2.95 3,600 0 0 0
TCT
16.4
16.4
16.68 16.83 16.44 6,300 0 0 0
TCW
31.0
31.0
31.01 31.01 31.01 10,900 0 0 0
TDB
41
41
41 41 41 1,600 0 0 0
TDC
11.5
11.5
11.65 11.65 11.20 781,700 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TDG
3.2
3.2
3.19 3.24 3.17 19,300 0 0 0
TDH
4.1
4.1
4.30 4.30 3.95 436,800 0 0 0
TDM
56
56
56.20 57.50 53.90 24,700 0 0 0
TDP
32.5
32.5
32.50 32.50 32.20 108,200 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 4,200 0 0 0
TDT
6.3
6.3
6.25 6.25 6.25 67,000 0 0 0
TDW
60.4
60.4
60.40 60.40 60.40 0 0 0 0
TED
49.6
49.6
49.60 49.60 49.60 0 0 0 0
TEG
5.6
5.6
5.63 5.63 5.49 78,500 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.8
73.8
72.76 73.73 72.08 9,000 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
29.4
29.4
30.20 30.20 29 31,600 0 0 0
THG
50.4
50.4
51.02 51.02 50.12 42,500 0 0 0
THM
5.7
5.7
5.90 5.90 5.70 79,200 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 300 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.30 8.30 8.30 12,200 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
23.0
23.0
23.42 23.52 22.84 13,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.2
7.2
7.60 7.60 7.30 1,289,100 0 0 0
TIN
38.8
38.8
38.50 38.80 38 5,800 0 0 0
TIP
17.8
17.8
17.94 18.18 17.75 93,400 0 0 0
TIS
5.5
5.5
5.50 5.60 5.50 7,600 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 100 0 0 0
TJC
20
20
20 20 20 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
15.1
15.1
13.85 15.10 13.85 2,000 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
6.8
6.8
6.97 6.97 6.65 316,200 0 0 0
TLG
52.1
52.1
51.80 52.70 51.60 171,100 0 0 0
TLH
5.4
5.4
5.39 5.47 5.34 147,200 0 0 0
TLI
5.6
5.6
5.20 5.60 5.20 700 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 1,000 0 0 0
TLT
13.0
13.0
12.95 13.41 12.95 1,900 0 0 0
TMB
69.5
69.5
68.30 69.90 68.30 31,300 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 1,000 0 0 0
TMP
64.8
64.8
64.29 65.07 64.29 1,800 0 0 0
TMS
41.2
41.2
39.21 41.21 39.21 3,200 0 0 0
TMT
11.3
11.3
11.50 11.65 11.30 14,100 0 0 0
TMW
30
30
30 30 30 4,900 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.7
9.7
9.62 9.80 9.62 13,500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.7
28.7
27.25 28.72 27.25 700 0 0 0
TNG
17.5
17.5
18.05 18.05 17.48 1,208,800 0 0 0
TNH
14.6
14.6
14.74 14.91 14.57 189,100 0 0 0
TNI
2.2
2.2
2.20 2.21 2.17 39,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
5.0
5.0
5.04 5.04 4.91 51,800 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96.3
96.3
98.85 98.85 96.35 51,200 0 0 0
TOT
16.0
16.0
15.76 15.85 15.76 300 0 0 0
TOW
33.6
33.6
33.80 33.80 33.60 300 0 0 0
TPB
12.4
12.4
12.48 12.52 12.38 5,645,200 0 0 0
TPC
8.8
8.8
9.35 9.35 8.72 2,100 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 300 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
16
16 16 16 0 0 0 0
TRA
70.0
70.0
70.12 71.00 70.03 8,800 0 0 0
TRC
63.3
63.3
64.74 64.74 63.20 70,600 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.30 6.30 5.60 26,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12 12.10 11.81 52,800 0 0 0
TSB
33.6
33.6
33.60 33.60 32.90 2,100 0 0 0
TSC
2.8
2.8
2.86 2.86 2.81 489,700 0 0 0
TSD
6.3
6.3
5.90 6.30 5.90 3,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.2
5.2
5.32 5.32 5.23 3,100 0 0 0
TTA
11.0
11.0
10.90 11 10.80 877,400 0 0 0
TTC
6.3
6.3
6.20 6.50 6.20 700 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.52 2.55 2.52 361,200 0 0 0
TTG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 353,600 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
TTN
16.6
16.6
17.10 17.10 16.63 87,300 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.2
28.2
29.30 29.30 29.20 2,100 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
TV1
26.9
26.9
27.90 27.90 26.50 149,700 0 0 0
TV2
38.7
38.7
40.40 40.40 38.70 1,334,000 0 0 0
TV3
11.2
11.2
11.20 11.40 11.20 8,500 0 0 0
TV4
13.6
13.6
13.62 14.55 13.62 2,600 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.0
8.0
7.85 8.06 7.50 396,300 0 0 0
TVC
8.4
8.4
8.50 8.50 8.30 122,300 0 0 0
TVD
10.9
10.9
11 11.40 10.80 47,400 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.40 7.40 7.10 482,100 0 0 0
TVS
16.0
16.0
16.09 16.23 16.05 33,900 0 0 0
TVT
16.2
16.2
16.16 16.16 16.16 1,000 0 0 0
TW3
15.1
15.1
15.05 15.05 15.05 200 0 0 0
TXM
4.8
4.8
4.70 4.90 4.70 500 0 0 0
TYA
14.4
14.4
14.18 14.42 14.09 10,000 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
7.04 7.04 6.94 14,500 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.3
39.3
39.30 39.30 39.25 4,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.80 7.90 7.80 3,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 1,100 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 1,800 0 0 0
VAB
8.8
8.8
9.00 9.00 8.80 1,169,900 0 0 0
VAF
20.4
20.4
19.10 20.35 19.10 200 0 0 0
VAV
36
36
40.40 40.40 35.40 2,000 0 0 0
VBB
8.9
8.9
8.83 9.17 8.83 47,400 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 500 0 0 0
VC2
8.5
8.5
9.10 9.10 8.40 1,199,400 0 0 0
VC3
25.3
25.3
25.23 25.50 25.05 669,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
36.80 40.40 36.80 400 0 0 0
VC7
9.1
9.1
9.60 9.60 9.10 821,000 0 0 0
VC9
4.1
4.1
4 4.10 4 19,500 0 0 0
VCA
9.7
9.7
9.84 9.84 9.58 4,700 0 0 0
VCB
55.5
55.5
55.79 55.99 55.49 2,223,900 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.5
254.5
254.50 254.50 254.50 100 0 0 0
VCG
19.8
19.8
20.23 20.37 19.77 10,106,200 0 0 0
VCI
35.2
35.2
35.90 36.15 35.20 6,810,800 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
26.1
26.1
27.37 27.37 24.63 30,000 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 0 0 0 0
VCS
46.4
46.4
47.14 47.43 46.09 176,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.50 32.50 32.50 4,500 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VDL
9.6
9.6
9.55 9.55 9.55 1,200 0 0 0
VDN
17.9
17.9
17.95 17.95 17.95 0 0 0 0
VDP
36
36
36 36 36 0 0 0 0
VDS
13.5
13.5
13.91 13.91 13.45 2,279,200 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 7,200 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
3
3
3.10 3.20 2.80 59,500 0 0 0
VEA
34.9
34.9
35.08 35.25 34.72 341,100 0 0 0
VEC
9.5
9.5
9.50 9.80 9.50 15,100 0 0 0
VEF
181.8
181.8
184.05 184.51 181.80 41,300 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
16.5
16.5
16.30 16.50 16.30 300 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.9
63.9
64.40 64.89 63.81 14,400 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 100 0 0 0
VGC
41.9
41.9
43.45 43.54 41.54 1,127,000 0 0 0
VGG
45.5
45.5
45.50 45.50 45.50 9,200 0 0 0
VGI
68.7
68.7
70.19 70.29 68.31 441,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.7
29.7
29.50 30 29.50 12,000 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 100 0 0 0
VGS
24
24
23.82 24.27 23.82 793,000 0 0 0
VGT
11.2
11.2
11.60 11.60 11.20 685,500 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
52.2
52.2
53.25 53.34 52.19 777,800 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.4
4.4
4.20 4.50 4.10 383,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 207,400 0 0 0
VHH
3.7
3.7
4 4 3.70 400 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
70.7
70.7
75.40 75.90 70.70 5,889,800 0 0 0
VIB
15.7
15.7
15.66 15.75 15.61 2,080,300 0 0 0
VIC
90.3
90.3
96.90 96.90 90.30 3,775,300 0 0 0
VID
4.7
4.7
4.81 4.81 4.68 7,000 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VIF
15.9
15.9
15.87 15.87 15.49 4,100 0 0 0
VIG
6.5
6.5
6.50 6.60 6.50 177,300 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.55 11.55 11.55 0 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.2
12.2
12.35 12.45 12.20 248,900 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.4
18.4
18.37 18.37 18.37 0 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.5
12.5
12.90 13 12.48 37,896,600 0 0 0
VJC
88.8
88.8
90 90 88 840,100 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VLB
46.0
46.0
44.59 46.92 44.59 169,500 0 0 0
VLC
15.1
15.1
15.60 15.60 15 226,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.43 8.43 8.34 6,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.18 6.18 5.91 14,500 0 0 0
VMD
16.8
16.8
16.85 16.85 16.80 400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
21.0
21.0
21.00 21.00 21.00 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 500 0 0 0
VNA
19.6
19.6
19.57 19.57 19.57 100 0 0 0
VNB
13.7
13.7
13.80 13.80 13.40 57,200 0 0 0
VNC
24.5
24.5
24.51 24.51 24.46 1,000 0 0 0
VND
15.7
15.7
15.90 16.09 15.66 19,893,800 0 0 0
VNE
5.4
5.4
5.26 5.45 5.26 487,400 0 0 0
VNF
15
15
14.73 15.09 14.73 66,300 0 0 0
VNG
7.9
7.9
7.90 7.90 7.72 4,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.2
12.2
12.50 12.50 12.20 300 0 0 0
VNL
20.0
20.0
19.34 20.07 19.34 8,000 0 0 0
VNM
53.1
53.1
53.22 54.09 53.13 3,035,700 0 0 0
VNP
15.0
15.0
15.18 15.36 15.00 74,300 0 0 0
VNR
19.0
19.0
19.02 19.37 18.93 160,000 0 0 0
VNS
9.6
9.6
9.50 9.59 9.50 8,600 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNZ
345
345
345 345 345 100 0 0 0
VOC
14.2
14.2
14.69 14.69 14.23 11,700 0 0 0
VOS
12.8
12.8
13.36 13.36 12.80 2,131,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
17.9
17.9
17.75 17.90 17.65 14,015,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.0
25.0
25 25 24.40 13,800 0 0 0
VPG
8.4
8.4
8.38 8.38 8.38 516,300 0 0 0
VPH
5.3
5.3
5.39 5.39 5.26 113,600 0 0 0
VPI
51
51
50.40 51 49.85 2,375,000 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 600 0 0 0
VPS
8.6
8.6
8.65 8.65 8.65 6,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VRC
12.3
12.3
12.65 12.65 12.20 89,600 0 0 0
VRE
25.6
25.6
26.10 26.40 25.55 6,911,700 0 0 0
VRG
19.1
19.1
18.61 19.40 18.44 82,400 0 0 0
VSA
21.8
21.8
21.91 21.91 21.81 3,000 0 0 0
VSC
16.5
16.5
17.17 17.17 16.35 6,069,700 0 0 0
VSE
8.9
8.9
8.90 8.90 8.60 12,500 0 0 0
VSF
33
33
32.50 33 32.50 8,200 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.9
46.9
47.40 48.84 46.44 53,600 0 0 0
VSI
17.8
17.8
18.31 18.31 17.83 7,900 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
17.5
17.5
16.70 17.48 16.70 4,100 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 1,500 0 0 0
VTC
7.9
7.9
8 8 7.90 1,100 0 0 0
VTD
9.1
9.1
9 9.10 8.80 225,600 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VTK
52.7
52.7
54.21 54.21 52.65 3,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12.70 12.70 12.30 284,800 0 0 0
VTP
109.4
109.4
108.08 111.24 107.09 680,900 0 0 0
VTQ
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTR
16.0
16.0
16.03 16.60 15.84 37,900 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
11.9
11.9
11.80 11.80 11.80 18,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.3
17.3
17.40 17.50 17.20 1,415,900 0 0 0
VUA
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.4
19.4
19.37 19.37 19.37 0 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 200 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
312.1
312.1
312.08 312.08 312.08 0 0 0 0
WSB
66.2
66.2
66.25 66.25 66.25 0 0 0 0
WSS
5.2
5.2
5.20 5.20 5 11,300 0 0 0
WTC
10.1
10.1
10.14 10.14 10.14 2,200 0 0 0
X20
12.4
12.4
12.36 12.36 12.36 1,800 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
14.4
14.4
10.80 14.40 10.80 200 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 100 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.1
6.1
6.10 6.10 6.10 3,100 0 0 0
XMD
7
7
7 7 7 5,000 0 0 0
XMP
14.4
14.4
14.81 14.81 14.43 600 0 0 0
XPH
11.9
11.9
11.90 11.90 11.80 18,000 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 400 0 0 0
YBM
15.0
15.0
14.55 15.15 14.55 8,400 0 0 0
YEG
11.7
11.7
12.15 12.15 11.70 3,569,800 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 300 0 0 0
^HASTC
226.5
226.5
228.81 229.18 225.56 56,911,529 0 0 0
^UPCOM
98.2
98.2
98.86 98.99 97.63 221,093,654 0 0 0
^VN30
1,396.6
1,396.6
1,417.55 1,418.97 1,394.12 384,027,369 0 0 0
^VNINDEX
1,310.6
1,310.6
1,329.66 1,331.56 1,310.57 717,959,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |