DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/07/2025

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 08/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.5
34.5
41.55 43.29 34.50 12,700 0 0 0
AAA
7.4
7.4
7.35 7.48 7.34 4,598,500 0 0 0
AAH
4.1
4.1
4 4.10 3.90 1,932,200 0 0 0
AAM
7.2
7.2
7.23 7.23 7.19 8,100 0 0 0
AAS
9
9
8.90 9.10 8.80 1,305,200 0 0 0
AAT
3.1
3.1
3.10 3.13 3.07 102,400 0 0 0
AAV
6.6
6.6
6.50 6.60 6.40 594,600 0 0 0
ABB
8.6
8.6
8.50 8.70 8.30 4,260,500 0 0 0
ABC
10.2
10.2
10.20 10.40 10.20 30,900 0 0 0
ABI
24.5
24.5
24.17 25.17 24.17 32,300 0 0 0
ABR
11.5
11.5
11.54 11.54 11.54 0 0 0 0
ABS
3.8
3.8
3.62 3.80 3.62 502,700 0 0 0
ABT
50.5
50.5
49 50.50 48.90 16,500 0 0 0
ABW
8.2
8.2
8.10 8.20 8 178,400 0 0 0
ACB
22.3
22.3
22.40 22.40 22.10 14,675,400 0 0 0
ACC
14.0
14.0
14 14.05 13.80 18,500 0 0 0
ACE
38.3
38.3
38.28 38.28 38.28 1,900 0 0 0
ACL
12.0
12.0
11.95 11.95 11.80 108,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
57.6
57.6
58.27 58.27 57.48 481,000 0 0 0
ADC
20.4
20.4
20 20.40 20 800 0 0 0
ADG
9.5
9.5
9.10 9.49 8.61 16,600 0 0 0
ADS
7.9
7.9
7.95 8.02 7.94 167,100 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 57,200 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 1,700 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.0
17.0
16.80 17.05 16.70 899,500 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
40.5
40.5
40.94 41.13 40.47 600 0 0 0
AGR
15.3
15.3
15.25 15.50 15.15 1,646,000 0 0 0
AGX
165
165
165 165 165 100 0 0 0
AIC
10.4
10.4
10.40 10.60 10.40 2,500 0 0 0
AIG
44.8
44.8
44.90 44.90 44.40 5,400 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.5
6.5
6.59 6.59 6.47 35,000 0 0 0
AMC
16.8
16.8
16.66 16.93 16.66 3,200 0 0 0
AME
5.7
5.7
5.50 5.70 5.50 1,800 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 200 0 0 0
AMS
7.8
7.8
7.90 8 7.60 156,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.9
30.9
30.70 31 30 23,400 0 0 0
ANV
23.2
23.2
23.52 23.62 22.83 3,519,200 0 0 0
APF
46.7
46.7
46.73 46.82 46.36 8,100 0 0 0
APG
12.1
12.1
12.05 12.10 11.90 721,400 0 0 0
APH
6.3
6.3
6.21 6.31 6.19 485,800 0 0 0
API
7.5
7.5
7.30 7.80 7.30 1,209,500 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.2
7.2
6.60 7.40 6.60 767,400 0 0 0
APS
6.7
6.7
6.60 6.80 6.50 1,004,800 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 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
17.3
17.3
17.40 17.40 17.30 4,200 0 0 0
ASM
6.9
6.9
6.89 6.93 6.80 1,810,700 0 0 0
ASP
5.3
5.3
5.23 5.36 5.23 154,000 0 0 0
AST
63.8
63.8
63.66 63.95 63.08 21,500 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ATS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.5
15.5
15.50 16.10 15.10 361,600 0 0 0
BAB
12.1
12.1
12.09 12.29 12.09 51,200 0 0 0
BAF
33.8
33.8
34 34.20 33.65 2,818,800 0 0 0
BAL
7.4
7.4
7.39 7.39 7.39 0 0 0 0
BAX
35
35
35 35 35 300 0 0 0
BBC
56.1
56.1
56.13 56.13 56.13 300 0 0 0
BBH
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BBS
20.6
20.6
20.58 20.58 20.58 100 0 0 0
BBT
11.9
11.9
12.24 12.24 11.68 15,800 0 0 0
BCA
11.2
11.2
11 11.80 10.90 4,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.70 144,500 0 0 0
BCE
10.0
10.0
9.97 10.07 9.92 86,000 0 0 0
BCF
37.4
37.4
37.41 37.41 37.41 0 0 0 0
BCG
3.0
3.0
2.93 2.95 2.91 10,359,800 0 0 0
BCM
67.5
67.5
67 67.50 66.30 700,400 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BDG
33.2
33.2
33.14 33.24 32.67 12,200 0 0 0
BDT
7.1
7.1
7.20 7.20 7.10 45,500 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 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
47.4
47.4
47.25 47.45 46.75 799,100 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26.0
26.0
25.99 25.99 25.99 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
9.9
9.9
9.90 9.90 9.90 700 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
36.60 36.60 36.10 300 0 0 0
BHP
6.9
6.9
5.86 6.94 5.86 5,800 0 0 0
BIC
22.2
22.2
22.50 22.50 21.96 55,600 0 0 0
BID
37.1
37.1
36.79 37.09 36.59 7,363,100 0 0 0
BIG
5.5
5.5
5.70 5.70 5.50 43,900 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 200 0 0 0
BKC
19.8
19.8
19.90 19.95 19.80 44,200 0 0 0
BKG
2.9
2.9
2.82 2.96 2.81 834,800 0 0 0
BLI
10.3
10.3
9.10 10.30 9 59,500 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32
32
32 32 32 200 0 0 0
BMC
17.8
17.8
17.83 17.83 17.65 61,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 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
18.8
18.8
18.50 18.81 18.46 214,700 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
12.6
12.6
13.42 13.83 12.60 2,200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
139.4
139.4
134.96 139.87 134.77 341,100 0 0 0
BMS
12.1
12.1
11.90 12.10 11.80 609,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.40 7.60 7.40 211,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BPC
10.9
10.9
10.94 10.94 10.94 0 0 0 0
BQB
4
4
4 4 3.90 3,300 0 0 0
BRC
13.0
13.0
12.95 12.99 12.81 37,500 0 0 0
BRR
18.8
18.8
18.30 19.07 18.11 72,200 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 2,000 0 0 0
BSA
22.1
22.1
21.63 22.10 21.63 3,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
16
16
16 16 16 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
43.4
43.4
43.05 43.90 43.05 1,734,500 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 5,000 0 0 0
BSQ
20
20
20 20 20 3,000 0 0 0
BSR
14.0
14.0
13.88 14.08 13.81 4,963,700 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 500 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
16.8
16.8
17.28 17.28 16.80 200 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.4
33.4
33.41 33.66 33.29 15,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
11.6
11.6
11.60 11.65 11.56 25,600 0 0 0
BTS
5.1
5.1
5.10 5.10 5 8,600 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
16.4
16.4
16.17 16.44 16.17 12,600 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTW
50.8
50.8
50.78 50.78 50.78 500 0 0 0
BVB
13.6
13.6
13.40 13.90 13.20 8,584,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.9
52.9
53.47 53.47 52.79 245,400 0 0 0
BVL
14.8
14.8
14.81 14.81 14.81 2,600 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 700 0 0 0
BVS
33.0
33.0
32.61 33.69 32.61 941,900 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
48
48
47.80 48.30 47.35 40,500 0 0 0
BWS
32.8
32.8
32.83 32.83 32.83 0 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
18.2
18.2
18.10 18.15 18.10 500 0 0 0
C47
7.1
7.1
7 7.09 7 42,400 0 0 0
C4G
8.4
8.4
8.20 8.40 8.20 1,887,600 0 0 0
C69
6.1
6.1
6.10 6.20 6.10 405,900 0 0 0
C92
4.7
4.7
5 5.70 4.40 39,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.60 7.70 7.40 3,600 0 0 0
CAN
33.1
33.1
33.10 33.10 33.10 100 0 0 0
CAP
39.3
39.3
39.50 39.50 39 9,400 0 0 0
CAT
17.1
17.1
17.08 17.26 17.08 14,400 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
29.8
29.8
31.06 31.06 29.79 5,600 0 0 0
CC1
30
30
29.90 30.40 29.50 12,300 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
14.4
14.4
12.55 14.40 12.55 300 0 0 0
CCC
17.1
17.1
16.40 17.05 16.10 43,200 0 0 0
CCI
22.5
22.5
22.20 23.10 22.20 5,700 0 0 0
CCL
7.1
7.1
7.02 7.10 6.98 363,300 0 0 0
CCM
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.8
11.8
11.84 11.84 11.84 700 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
50
50
50 50 50 100 0 0 0
CDC
12.4
12.4
12.50 12.67 12.29 60,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
10.30 10.30 8.80 1,600 0 0 0
CDN
31.6
31.6
31.90 31.90 31.50 2,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 1,600 0 0 0
CDR
13.5
13.5
12.08 13.48 12.08 900 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.9
17.9
18.10 17.90 17.62 15,294,600 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 5,100 0 0 0
CFM
9.8
9.8
9.75 9.75 9.75 100 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 1,600 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.4
4.4
4.90 4.90 4.40 200 0 0 0
CHP
34.0
34.0
33.96 34.05 33.76 17,100 0 0 0
CHS
12
12
12 12 12 500 0 0 0
CI5
6.3
6.3
7.20 7.20 6.30 3,800 0 0 0
CIA
9.6
9.6
9.60 9.70 9.50 3,100 0 0 0
CID
15.5
15.5
15.80 15.80 15.40 3,300 0 0 0
CIG
8.7
8.7
8.61 8.80 8.61 151,200 0 0 0
CII
13.1
13.1
13.14 13.22 13.01 21,274,900 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
53.7
53.7
53.83 53.83 53.66 3,600 0 0 0
CKD
23.6
23.6
23.21 23.58 22.57 2,500 0 0 0
CKG
13.6
13.6
13.50 13.75 13.50 144,500 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
50.0
50.0
50 50 49.60 2,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.60 20.60 20.50 2,500 0 0 0
CLL
31.5
31.5
31.62 31.71 31.44 27,300 0 0 0
CLM
77.8
77.8
78 78 77.80 600 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.5
16.5
16.59 16.68 16.30 149,500 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 1,300 0 0 0
CMD
22.8
22.8
22.80 22.80 22.80 300 0 0 0
CMF
300.2
300.2
300.20 300.20 300.20 0 0 0 0
CMG
41.7
41.7
41.30 41.75 40.80 2,141,300 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
20
20
20.10 23 17.60 3,000 0 0 0
CMN
55.2
55.2
55.20 55.20 55.20 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 7.70 7.60 66,400 0 0 0
CMT
13.7
13.7
13.50 13.90 13.20 9,900 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 100 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.1
7.1
7.10 7.13 7 248,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
36.75 37.24 36.27 1,100 0 0 0
CNG
28.0
28.0
27.90 28.05 27.85 45,800 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10
10
10.20 10.20 10 22,200 0 0 0
COM
30.5
30.5
30.40 30.50 30.20 3,300 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 200 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
31.5
31.5
31.50 31.60 31.50 13,600 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CRC
10.5
10.5
10.10 10.50 9.80 1,983,100 0 0 0
CRE
8.9
8.9
8.94 8.94 8.82 254,800 0 0 0
CSC
21.1
21.1
21.30 21.30 20.80 49,000 0 0 0
CSI
33.3
33.3
33.50 33.50 32 37,100 0 0 0
CSM
13.5
13.5
13.50 13.60 13.30 1,023,300 0 0 0
CSV
36.5
36.5
35.95 36.70 35.80 1,971,500 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
9.80 9.80 8.20 1,200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
16.27 16.27 16.27 200 0 0 0
CTD
85.7
85.7
84.50 86.20 84 1,561,500 0 0 0
CTF
21.3
21.3
21.41 21.41 20.88 677,000 0 0 0
CTG
44.0
44.0
44.14 44.24 43.70 3,982,800 0 0 0
CTI
25
25
25.30 25.30 24.80 1,895,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.7
17.7
17.30 17.60 17 41,200 0 0 0
CTR
100.9
100.9
99.06 101.01 98.28 770,100 0 0 0
CTS
28.4
28.4
28.10 28.70 28 2,715,100 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.7
28.7
28.74 28.74 28.74 0 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.5
27.5
26.25 27.50 26.25 7,500 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
9.11 9.20 9.02 2,600 0 0 0
D2D
34.8
34.8
34.70 34.95 34.70 113,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.4
3.4
3.33 3.39 3.32 279,200 0 0 0
DAN
35
35
35.50 35.50 35 200 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.38 7.38 7.38 0 0 0 0
DBC
30.2
30.2
30.43 30.83 30 7,344,000 0 0 0
DBD
54.2
54.2
54 54.30 53.90 121,500 0 0 0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 33,900 0 0 0
DC1
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
14.8
14.8
14.20 15 14.10 3,845,900 0 0 0
DCF
44
44
44 44 44 0 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
23
23
22.95 23.10 22.85 427,300 0 0 0
DCM
33.8
33.8
33.75 34.10 33.65 3,993,500 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 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 13.10 13 32,700 0 0 0
DDG
2.7
2.7
2.80 2.70 2.70 326,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DDN
6.9
6.9
6.90 6.90 6.90 3,200 0 0 0
DDV
28.7
28.7
28.70 28.80 28.10 2,233,100 0 0 0
DFC
28.7
28.7
28.30 28.70 28.30 2,300 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 1,079,200 0 0 0
DGC
102.6
102.6
102.20 102.60 101.10 1,911,400 0 0 0
DGT
5.1
5.1
5.10 5.10 5 198,100 0 0 0
DGW
44.2
44.2
44.20 44.80 43.75 2,141,900 0 0 0
DHA
42.7
42.7
41.61 42.97 41.61 196,000 0 0 0
DHB
9.2
9.2
9.30 9.40 9 4,700 0 0 0
DHC
28.0
28.0
28.12 28.12 27.73 366,900 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
101.6
101.6
100.90 101.60 100.90 15,800 0 0 0
DHM
6.6
6.6
6.55 6.59 6.47 14,500 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 1,100 0 0 0
DHP
11.4
11.4
11.40 11.90 11.40 3,500 0 0 0
DHT
74.1
74.1
74.82 74.82 74.55 6,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 17,600 0 0 0
DIG
17.0
17.0
17.23 17.23 16.68 22,383,400 0 0 0
DIH
14.2
14.2
14.12 14.40 14.12 2,400 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
8.6
8.6
8.70 9.30 8.40 771,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.89 2.89 2.69 8,479,800 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 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 0 0 0 0
DMC
59.8
59.8
60.01 60.01 59.82 2,300 0 0 0
DMN
5.8
5.8
5.60 5.80 5.60 15,100 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 0 0 0 0
DNC
60.7
60.7
60.70 60.70 60.70 100 0 0 0
DND
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 0 0 0 0
DNH
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.1
1.1
1.06 1.06 1.06 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.3
31.3
31.50 31.60 31.30 12,300 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
38.3
38.3
38.35 38.35 38.35 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
53.20 53.20 52.90 16,700 0 0 0
DPG
44.8
44.8
44.55 45.80 44.35 1,573,700 0 0 0
DPH
66
66
66 66 66 100 0 0 0
DPM
21.5
21.5
21.61 21.64 21.36 2,548,900 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.8
38.8
38.85 39.13 38.32 910,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
10.85 11.60 10.85 51,400 0 0 0
DRC
16.8
16.8
16.73 16.88 16.58 742,600 0 0 0
DRG
8.5
8.5
8.30 8.50 8.30 600 0 0 0
DRH
3.1
3.1
2.92 3.07 2.92 1,567,000 0 0 0
DRI
12.5
12.5
12.44 12.54 12.34 889,600 0 0 0
DRL
54.5
54.5
54.42 54.52 54.42 9,100 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
24
24
24 24.05 23.85 539,000 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSN
46.8
46.8
46.15 46.80 46.15 4,000 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.6
8.6
9.10 9.10 8.60 66,500 0 0 0
DTA
4.6
4.6
4.70 4.70 4.35 31,200 0 0 0
DTB
13.7
13.7
12.89 13.72 12.89 5,700 0 0 0
DTD
17.7
17.7
17.40 18.10 17.30 801,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.6
2.6
2.60 2.70 2.50 57,800 0 0 0
DTK
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 100 0 0 0
DTP
82.1
82.1
82.05 82.05 82.05 100 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
13.7
13.7
13.70 13.70 13.70 200 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.3
6.3
6.27 6.36 6.09 670,500 0 0 0
DVN
22.5
22.5
22.36 22.56 22.27 76,200 0 0 0
DVP
76.5
76.5
76.55 76.94 76.55 19,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 0 0 0 0
DWS
14.5
14.5
14.45 14.45 14.45 0 0 0 0
DXG
17.2
17.2
17.40 17.40 17 8,884,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.50 9.50 9.30 267,200 0 0 0
DXS
9.7
9.7
9.44 9.88 9.42 4,715,800 0 0 0
DXV
3.7
3.7
3.80 3.82 3.73 56,200 0 0 0
E12
7.8
7.8
8.30 8.30 7.30 400 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
10.80 11.20 10.60 3,500 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
20.2
20.2
20.16 20.54 19.77 115,100 0 0 0
EFI
2.3
2.3
2.50 2.50 2.30 9,900 0 0 0
EIB
23.8
23.8
23.65 23.75 23.05 27,149,100 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
25.8
25.8
25.90 26 25.80 1,000 0 0 0
EIN
2.4
2.4
2.40 2.40 2.30 65,900 0 0 0
ELC
21.6
21.6
21.81 21.90 21.43 890,200 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.01 24.01 24.01 500 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
10.8
10.8
10.50 10.80 10.50 44,900 0 0 0
EVF
11.2
11.2
11 11.35 10.85 21,904,400 0 0 0
EVG
6.2
6.2
6.16 6.31 6.15 1,346,400 0 0 0
EVS
6.3
6.3
6.30 6.40 6.20 350,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.07 4.11 4.06 130,500 0 0 0
FCN
14.4
14.4
14 14.35 14 3,514,800 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
FDC
15.9
15.9
15.90 15.90 15.90 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
29.3
29.3
29.31 29.31 29.31 0 0 0 0
FIC
12.9
12.9
13.90 13.90 12.90 10,700 0 0 0
FID
2.2
2.2
2.20 2.20 2.20 0 0 0 0
FIR
8.3
8.3
8.30 8.30 8.18 180,100 0 0 0
FIT
4.6
4.6
4.40 4.64 4.39 3,148,500 0 0 0
FMC
38
38
37.95 39.05 37.85 171,800 0 0 0
FOC
66.8
66.8
67.50 67.50 66.10 21,600 0 0 0
FOX
63.4
63.4
63.70 63.70 63 68,500 0 0 0
FPT
108.3
108.3
107.91 109.30 107.83 8,064,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
149.0
149.0
148.96 150.64 148.88 395,800 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49.6
49.6
49.60 49.60 49.60 1,100 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
40
40
40.25 40.95 39.90 6,611,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.9
7.9
7.74 7.93 7.64 970,800 0 0 0
GAS
63.7
63.7
63.16 63.72 62.78 910,200 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
27.5
27.5
27.55 27.55 27.55 200 0 0 0
GDA
15.5
15.5
15.23 15.69 15.08 205,600 0 0 0
GDT
21.7
21.7
21.70 21.85 21.45 34,300 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.5
16.5
16.20 16.90 16.20 3,188,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
38.9
38.9
38.45 38.89 37.90 8,456,700 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.4
28.4
28.10 28.47 28.10 32,600 0 0 0
GIC
15.1
15.1
15 15.10 15 1,200 0 0 0
GIL
19.2
19.2
19.65 19.70 19 1,121,000 0 0 0
GKM
4.5
4.5
4.90 4.90 4.40 1,952,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
21.80 22.40 19.80 12,700 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 0 0 0 0
GMD
60.1
60.1
58.55 60.20 58.07 4,332,500 0 0 0
GMH
7.9
7.9
7.75 7.90 7.70 1,100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 100 0 0 0
GND
29.7
29.7
29.70 29.70 29.70 0 0 0 0
GPC
2.8
2.8
2.60 2.80 2.60 41,200 0 0 0
GSM
28.3
28.3
28.18 28.46 28.09 18,200 0 0 0
GSP
11.3
11.3
11.30 11.34 11.25 59,700 0 0 0
GTA
9.2
9.2
9.32 9.32 9.23 400 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
GTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.6
29.6
30.07 30.12 29.38 4,327,300 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 3,300 0 0 0
HAD
13.0
13.0
13.14 13.14 12.96 700 0 0 0
HAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HAG
13.6
13.6
13.60 13.75 13.40 10,570,100 0 0 0
HAH
53.0
53.0
52.15 53.59 51.70 3,162,200 0 0 0
HAM
42
42
42 42 42 1,500 0 0 0
HAN
10.2
10.2
9.80 10.20 9.80 11,300 0 0 0
HAP
6.7
6.7
6.86 6.86 6.68 932,200 0 0 0
HAR
3.6
3.6
3.59 3.63 3.45 1,561,900 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
45.6
45.6
45.63 45.63 45.63 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HAX
15.3
15.3
15.35 15.35 15.15 1,818,000 0 0 0
HBC
7.3
7.3
6.50 7.30 6.30 14,290,500 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
5.1
5.1
4.90 5.10 4.90 6,700 0 0 0
HBS
7
7
6.60 7.20 6.60 152,800 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
16.9
16.9
16.89 17.53 16.89 2,600 0 0 0
HCD
7.7
7.7
7.69 7.70 7.60 53,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.0
24.0
23.90 24.25 23.65 18,456,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
13.80 13.90 13.60 1,100 0 0 0
HD6
12.7
12.7
12.70 12.80 12.70 21,100 0 0 0
HD8
7.2
7.2
7.33 7.33 7.24 1,900 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 7,200 0 0 0
HDB
23.5
23.5
23.40 23.55 23.25 17,331,200 0 0 0
HDC
23.6
23.6
23.71 23.84 23.39 5,803,800 0 0 0
HDG
25.8
25.8
25.75 26.10 25.55 3,751,300 0 0 0
HDM
32.8
32.8
32.50 33 32.50 6,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
22 25 22 1,100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
59.8
59.8
60 60 59.80 700 0 0 0
HEJ
12.5
12.5
11.80 12.50 11 3,500 0 0 0
HEP
17.3
17.3
19.38 19.38 16.85 700 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
15
15
15 16.50 15 700 0 0 0
HFB
8.7
8.7
8.70 8.80 8.70 2,600 0 0 0
HFC
8
8
8 8 8 3,300 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
270.6
270.6
270.65 272.55 269.41 6,000 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
119.8
119.8
100 107 100 3,400 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.30 9.30 9.19 82,300 0 0 0
HHS
16.5
16.5
16.60 16.75 16.05 5,955,100 0 0 0
HHV
12.1
12.1
12.19 12.24 12 8,771,300 0 0 0
HID
2.9
2.9
2.89 3 2.87 444,600 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.17 4.24 4.17 236,300 0 0 0
HIO
6.9
6.9
7 7 6.90 11,500 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
346.1
346.1
346.06 346.06 346.06 0 0 0 0
HLC
10.9
10.9
10.90 10.90 10.90 300 0 0 0
HLD
15
15
15.20 15.20 14.90 95,000 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
21.2
21.2
18.70 21.20 18.70 10,800 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
12 12 11.80 4,700 0 0 0
HMD
18.9
18.9
18.86 18.86 18.86 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
HMH
15.5
15.5
15.50 15.50 15 13,600 0 0 0
HMR
11.6
11.6
11.20 11.60 11.10 48,800 0 0 0
HMS
34.1
34.1
34.94 34.94 34.07 1,700 0 0 0
HNB
12.8
12.8
12.50 12.80 12.40 2,300 0 0 0
HND
11.6
11.6
11.60 11.70 11.60 29,900 0 0 0
HNF
36
36
32.20 36 32.20 1,200 0 0 0
HNG
6.2
6.2
6.20 6.20 6 2,953,100 0 0 0
HNI
23
23
23 23 23 0 0 0 0
HNM
8.8
8.8
8.87 8.87 8.78 383,600 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
4.1
4.1
4 4 4 24,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.8
16.8
16.82 16.92 16.63 21,400 0 0 0
HPG
24.7
24.7
23.65 24.80 23.55 77,477,100 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 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
81
81
79.20 85 79.10 2,300 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 5,100 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 500 0 0 0
HPX
4.9
4.9
4.54 4.85 4.52 10,419,700 0 0 0
HQC
3.6
3.6
3.37 3.59 3.36 23,940,400 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.7
17.7
17.45 18 17.35 18,716,900 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.2
6.2
6.23 6.23 6.05 124,200 0 0 0
HSM
6.1
6.1
5.90 6.10 5.90 11,500 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 300 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 21,800 0 0 0
HT1
12.8
12.8
13.13 13.13 12.83 564,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 5,200 0 0 0
HTG
43.5
43.5
43.90 44 43.20 23,700 0 0 0
HTI
18.5
18.5
18.10 18.50 18.10 46,200 0 0 0
HTL
25.7
25.7
25.69 25.69 25.69 300 0 0 0
HTM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HTN
10.3
10.3
10.15 10.45 10.15 415,900 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.79 8.79 8.79 0 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU4
11.6
11.6
11.50 12.20 11.50 46,900 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.2
16.2
16.20 16.40 15.90 57,200 0 0 0
HUG
36.3
36.3
36.30 36.30 36.30 100 0 0 0
HUT
13.4
13.4
13.20 13.50 13.10 1,805,100 0 0 0
HVA
12.7
12.7
12.30 12.70 12.10 159,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
14.25 14.30 13.95 269,600 0 0 0
HVN
29.9
29.9
30.22 30.22 29.87 2,525,700 0 0 0
HVT
36.7
36.7
36.60 37.20 36.30 72,500 0 0 0
HVX
2.5
2.5
2.53 2.53 2.52 19,600 0 0 0
HWS
15.2
15.2
15.62 15.81 15.24 37,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
35.1
35.1
35.06 35.06 35.06 0 0 0 0
ICF
2.6
2.6
2.70 2.70 2.60 16,900 0 0 0
ICG
10
10
9.90 9.90 9.70 23,600 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
ICN
41.3
41.3
41.17 41.86 41.07 27,900 0 0 0
ICT
12.6
12.6
12.45 12.55 12.45 50,600 0 0 0
IDC
41.7
41.7
40.87 42.61 40.61 2,288,500 0 0 0
IDI
7.2
7.2
7.14 7.27 7.10 2,135,700 0 0 0
IDJ
5
5
4.90 5.20 4.90 2,207,500 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.70 27.20 26.70 19,200 0 0 0
IFS
23.5
23.5
22.95 23.59 22.86 2,900 0 0 0
IHK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
IJC
10.6
10.6
10.44 10.73 10.40 4,210,200 0 0 0
ILA
4.5
4.5
4.30 4.60 4.30 64,900 0 0 0
ILB
26.5
26.5
26.11 26.49 26.11 1,000 0 0 0
ILC
6.2
6.2
6 6.50 6 4,600 0 0 0
ILS
17.3
17.3
16 17.30 15 8,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.2
52.2
52 52.70 51.80 116,500 0 0 0
IN4
37.6
37.6
37.77 37.77 37.57 200 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
42.2
42.2
42.20 42.20 42.20 100 0 0 0
IPA
13.9
13.9
14 14.20 13.90 387,500 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
26.5
26.5
26.06 26.54 26.06 1,500 0 0 0
IST
34.2
34.2
34.24 34.24 34.24 2,000 0 0 0
ITC
14.8
14.8
14.95 15.10 14.70 514,200 0 0 0
ITD
13.0
13.0
12.99 13.04 12.99 44,800 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 1,216,400 0 0 0
ITS
5.2
5.2
5.19 5.19 5.09 19,700 0 0 0
IVS
9.4
9.4
9.45 9.55 9.16 89,400 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
5.3
5.3
5.30 5.34 5.23 394,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.5
27.5
27.30 27.80 27.25 11,341,600 0 0 0
KCB
14.3
14.3
14.70 14.90 14.30 57,500 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.2
55.2
55.30 55.90 55 464,100 0 0 0
KDH
27.5
27.5
27.36 27.55 26.82 5,169,500 0 0 0
KDM
15.1
15.1
13.70 15.30 13.70 2,500 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 4,500 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.6
6.6
6.74 6.78 6.55 12,459,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.25 12.25 12 18,000 0 0 0
KHS
27.8
27.8
28 28 27.30 1,500 0 0 0
KHW
32.4
32.4
32.42 32.42 32.42 0 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 8,500 0 0 0
KLB
11.3
11.3
11.25 11.50 11.19 650,900 0 0 0
KMR
3.1
3.1
3.08 3.09 3.05 66,100 0 0 0
KMT
10.1
10.1
9.92 10.11 9.92 200 0 0 0
KOS
38.5
38.5
38.45 38.50 38.45 313,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.4
17.4
17.35 17.50 17.25 2,626,400 0 0 0
KSD
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
KSF
65.6
65.6
65.60 65.70 64 27,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.80 1.60 246,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KTL
24.1
24.1
24.14 24.14 24.14 100 0 0 0
KTS
49.5
49.5
49.50 49.50 49.50 0 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
22.2
22.2
22.20 22.20 22.20 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
31.2
31.2
31.10 31.40 30.50 206,600 0 0 0
L18
29.7
29.7
29.10 30.10 29.10 131,300 0 0 0
L40
23.2
23.2
24.17 24.27 23.17 110,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 4,800 0 0 0
LAF
18.8
18.8
19.40 19.40 18.40 13,300 0 0 0
LAI
17.7
17.7
17.75 17.75 17.44 92,300 0 0 0
LAS
21.2
21.2
21 21.30 20.80 997,200 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
31.1
31.1
31.30 31.95 31.10 29,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.07 9.11 9 3,141,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.2
4.2
4.23 4.23 4 23,093,100 0 0 0
LDP
10.9
10.9
10.90 11 10.80 8,800 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.6
4.6
4.50 4.60 4.40 3,800 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 1,300 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.5
4.5
4.57 4.62 4.47 345,900 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.9
73.9
74 74 73.90 5,100 0 0 0
LHG
31.7
31.7
31.43 31.72 31.10 297,800 0 0 0
LIC
32.9
32.9
32.20 32.90 31.90 13,700 0 0 0
LIG
3.4
3.4
3.50 3.60 3.40 1,554,300 0 0 0
LIX
30.7
30.7
30.60 30.70 30.40 57,300 0 0 0
LKW
37.3
37.3
37 37.30 37 700 0 0 0
LLM
16.8
16.8
16.83 16.83 16.83 1,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.66 12.66 12.66 0 0 0 0
LMC
8.4
8.4
9.20 9.20 8.40 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 1,400 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.7
33.7
33.65 34 33.25 2,506,300 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 0 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.9
17.9
17.50 18.20 17.50 109,000 0 0 0
LSS
9.5
9.5
9.50 9.57 9.39 363,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
21.2
21.2
20.60 21.20 20.60 2,600 0 0 0
MA1
30.5
30.5
30.10 30.50 30.10 600 0 0 0
MAC
15.7
15.7
15.66 15.74 15.66 700 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
19.8
19.8
19.89 20.04 19.78 16,109,400 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 413,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.7
24.7
24.51 24.69 24.34 6,862,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 7,600 0 0 0
MCH
121.3
121.3
124 124 120.30 424,800 0 0 0
MCM
27.2
27.2
27.14 27.28 27.04 40,100 0 0 0
MCO
8.1
8.1
8.20 8.20 8 21,000 0 0 0
MCP
28.1
28.1
27.39 28.11 27.39 15,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.1
10.1
10.11 10.21 10.02 26,800 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
22.3
22.3
22.29 22.29 22.29 1,000 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
39.41 39.69 39.03 96,700 0 0 0
MGC
16.3
16.3
16.20 16.50 16 23,300 0 0 0
MGG
27.4
27.4
27.41 27.41 27.41 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.0
30.0
30.01 30.01 30.01 100 0 0 0
MHC
8
8
8 8.02 7.93 71,800 0 0 0
MIC
16.1
16.1
16.13 16.13 15.81 7,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
16.14 16.19 16.00 202,500 0 0 0
MKP
26.3
26.3
27 27 26 3,200 0 0 0
MKV
9.6
9.6
9.50 9.60 9.50 7,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.5
26.5
27 27 26.40 4,600 0 0 0
MML
32.9
32.9
33.20 33.30 32.60 222,000 0 0 0
MNB
26.7
26.7
26.66 26.66 26.66 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14
14
14.20 14.30 13.90 201,100 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
18.6
18.6
18.63 18.63 18.63 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.6
10.6
10.46 10.63 10.46 14,077,000 0 0 0
MSH
37.5
37.5
38 38.35 37.30 419,600 0 0 0
MSN
75.6
75.6
74.90 76.20 74.60 7,088,700 0 0 0
MSR
18.7
18.7
18.70 18.90 18.20 1,413,200 0 0 0
MST
5.2
5.2
5.27 5.27 5.18 1,877,400 0 0 0
MTA
16.3
16.3
16.30 16.30 16.10 11,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
7.8
7.8
7.20 7.80 7.10 31,700 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.7
6.7
6.40 6.70 6.40 2,100 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.8
17.8
18.10 18.10 17.50 7,900 0 0 0
MVC
10.1
10.1
9.99 10.09 9.99 5,200 0 0 0
MVN
59.9
59.9
58.60 59.90 58.60 5,000 0 0 0
MWG
66.2
66.2
65.66 66.35 65.06 8,520,700 0 0 0
MZG
8.1
8.1
8.11 8.21 8.11 188,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.5
22.5
22 22.45 21.82 324,900 0 0 0
NAG
13.3
13.3
13.30 13.30 12.90 458,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40.5
40.5
47.70 47.70 40.50 3,300 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.4
16.4
16.74 16.74 16.41 6,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
21.85 22.50 21.55 38,400 0 0 0
NBC
9.3
9.3
9.41 9.41 9.31 90,000 0 0 0
NBE
11.8
11.8
12 12 11.80 3,100 0 0 0
NBP
10.4
10.4
10.20 10.40 10.20 3,300 0 0 0
NBT
17.5
17.5
17.36 17.55 17.36 2,500 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.8
9.8
9.40 9.80 9.20 118,800 0 0 0
NCS
31.1
31.1
31 31.10 31 300 0 0 0
NCT
101.4
101.4
101.24 101.79 101.14 7,000 0 0 0
ND2
35.3
35.3
35.62 35.62 35.25 18,000 0 0 0
NDC
119.1
119.1
119.10 119.10 119.10 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.9
9.9
9.80 10 9.70 566,400 0 0 0
NDP
20.7
20.7
20.70 20.70 20.70 100 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 1,800 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.40 5.60 5.40 8,400 0 0 0
NED
7.1
7.1
7 7.10 7 30,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.1
75.1
74.63 74.63 74.63 700 0 0 0
NFC
53.5
53.5
62.80 62.80 53.20 600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.4
18.4
18.34 18.55 18.16 594,400 0 0 0
NHC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NHH
10.4
10.4
10.30 10.40 10.25 183,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 2,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
14.0
14.0
13.75 14.15 13.70 20,357,700 0 0 0
NLG
36.2
36.2
36.24 36.29 35.83 1,779,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.5
32.5
31.84 32.52 31.84 55,000 0 0 0
NNT
63.9
63.9
63.90 63.90 63.90 200 0 0 0
NO1
6.6
6.6
6.62 6.79 6.53 297,000 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
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.2
5.2
5 5.20 4.90 2,267,200 0 0 0
NS2
15.8
15.8
15.94 15.94 15.84 200 0 0 0
NSC
83.0
83.0
81.32 82.98 81.32 500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 78,800 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.4
11.4
12.49 12.49 10.92 1,400 0 0 0
NT2
19.1
19.1
18.87 19.11 18.78 1,844,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163.2
163.2
164.03 167.89 162.58 71,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
48.7
48.7
48.71 48.71 48.71 0 0 0 0
NTL
19
19
19.25 19.30 18.70 3,551,500 0 0 0
NTP
67.5
67.5
65.50 67.40 65 658,000 0 0 0
NTT
8
8
8 8 8 300 0 0 0
NTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
NUE
10.1
10.1
10.09 10.09 10.09 100 0 0 0
NVB
15.4
15.4
15.80 16.30 15.10 1,037,300 0 0 0
NVL
15.7
15.7
15.40 15.85 15.25 29,493,600 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.2
8.2
7.82 8.19 7.65 1,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.70 3.80 3.60 1,900 0 0 0
OCB
10.8
10.8
10.93 10.93 10.76 6,789,700 0 0 0
OCH
6.2
6.2
6 6.30 6 42,500 0 0 0
ODE
45.5
45.5
45.30 45.50 45.20 21,900 0 0 0
OGC
4.2
4.2
4.13 4.29 4.08 750,000 0 0 0
OIL
11.1
11.1
10.98 11.17 10.88 1,077,500 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 3,000 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 2,000 0 0 0
OPC
25.2
25.2
23.05 25.40 23.05 7,100 0 0 0
ORS
9.6
9.6
9.23 9.57 9.22 10,407,000 0 0 0
PAC
23.3
23.3
23.40 23.40 23.15 168,800 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
28.2
28.2
28.08 28.72 28.03 1,781,800 0 0 0
PAP
26.8
26.8
25.70 27 23.20 2,500 0 0 0
PAS
3
3
2.80 3.20 2.80 383,900 0 0 0
PAT
94.3
94.3
94.30 94.70 94.20 38,100 0 0 0
PBC
6.7
6.7
6.70 6.80 6.60 26,100 0 0 0
PBP
12.2
12.2
12.08 12.17 11.70 16,200 0 0 0
PBT
12.3
12.3
10.90 12.30 10.90 600 0 0 0
PC1
19.6
19.6
19.09 19.57 19.09 5,538,500 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.5
19.5
19.32 19.50 19.32 2,100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.4
18.4
18.29 18.48 18.29 96,600 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.30 11.30 11.20 3,600 0 0 0
PDB
12.6
12.6
12.50 12.50 12.50 3,900 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PDN
97.2
97.2
97.20 97.20 97.20 100 0 0 0
PDR
17.5
17.5
17.64 17.73 17.22 14,178,300 0 0 0
PDV
13.3
13.3
13.59 13.59 13.20 152,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.30 4.30 4.10 4,400 0 0 0
PEN
9
9
9 9 9 0 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.7
24.7
24.65 25.30 24.50 1,510,700 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 60,900 0 0 0
PGB
10.7
10.7
10.68 10.68 10.53 6,700 0 0 0
PGC
13.9
13.9
13.85 13.85 13.80 48,300 0 0 0
PGD
23.6
23.6
23.82 23.82 23.63 24,200 0 0 0
PGI
20.4
20.4
20.30 20.45 20.10 20,500 0 0 0
PGN
6.3
6.3
5.80 6.30 5.80 379,500 0 0 0
PGS
34.4
34.4
32 35.50 32 15,200 0 0 0
PGT
9.4
9.4
8.80 9.40 8.70 2,900 0 0 0
PGV
19.0
19.0
18.80 18.95 18.80 2,600 0 0 0
PHC
5.2
5.2
5.10 5.20 5.03 493,700 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
64.5
64.5
64.50 64.50 64.50 0 0 0 0
PHP
37.6
37.6
37.56 37.66 37.16 235,800 0 0 0
PHR
61.0
61.0
60.04 61.11 60.04 944,800 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
18.7
18.7
18.84 18.94 18.74 18,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.0
7.0
7.01 7.02 7 19,900 0 0 0
PIV
2.9
2.9
2.80 2.90 2.70 59,100 0 0 0
PJC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
10.1
10.1
10.15 10.15 10.10 10,600 0 0 0
PLA
4.3
4.3
4.10 4.30 4.10 18,100 0 0 0
PLC
25.4
25.4
23.50 25.40 23.50 345,300 0 0 0
PLE
33.0
33.0
33.01 33.01 33.01 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.5
4.5
4.24 4.51 4.22 205,100 0 0 0
PLX
37.3
37.3
37.10 37.35 37.10 1,229,900 0 0 0
PMB
10.1
10.1
10.14 10.14 10.05 15,000 0 0 0
PMC
105.6
105.6
105.56 105.56 105.56 0 0 0 0
PMG
7.8
7.8
7.75 7.75 7.75 400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.69 12.69 12.69 100 0 0 0
PMS
32.5
32.5
32.40 32.50 32.40 400 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 100 0 0 0
PNC
30.0
30.0
30.03 30.03 30.03 100 0 0 0
PND
6.8
6.8
6.30 6.80 6.30 5,100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.0
81.0
81.36 81.55 80.96 484,900 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.3
16.3
16.09 16.35 16.09 1,800 0 0 0
POT
18.5
18.5
17.87 18.56 17.87 700 0 0 0
POV
7.4
7.4
7.60 7.60 7.41 1,200 0 0 0
POW
13.5
13.5
13.45 13.55 13.30 10,418,700 0 0 0
PPC
11.0
11.0
10.82 11.06 10.82 629,400 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
26.9
26.9
26.38 27.14 26.38 74,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PPS
10.4
10.4
10.35 10.35 10.17 11,700 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.05 15.05 14.96 10,200 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 15,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.9
9.9
9.84 9.93 9.74 1,700 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 105,400 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12.2
12.2
12.10 12.30 12 104,600 0 0 0
PSE
10.8
10.8
10.90 10.90 10.44 4,800 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
7
7
7 7.10 6.90 277,500 0 0 0
PSL
13.2
13.2
13.22 13.22 13.22 0 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
15.3
15.3
14.07 15.25 14.07 1,500 0 0 0
PSW
7.7
7.7
7.77 7.77 7.58 11,100 0 0 0
PTB
54.4
54.4
54.90 54.90 54.20 60,800 0 0 0
PTC
5.8
5.8
5.60 5.95 5.60 8,900 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.9
23.9
24 24 24 4,600 0 0 0
PTL
3.1
3.1
3.14 3.14 3 208,700 0 0 0
PTO
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 100 0 0 0
PTS
9.2
9.2
9.20 9.30 9.20 800 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 800 0 0 0
PTV
3.9
3.9
3.90 3.90 3.80 6,100 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 283,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
30.70 30.70 30.20 123,200 0 0 0
PVC
11.6
11.6
11.50 11.60 11.40 1,526,700 0 0 0
PVD
19.9
19.9
19.71 19.90 19.66 6,773,800 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 35,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
54.5
54.5
54.73 55.02 54.44 29,000 0 0 0
PVM
16
16
15.70 16 15.70 2,200 0 0 0
PVO
6.4
6.4
6.40 6.60 6.40 50,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.5
30.5
30.09 30.47 30.09 5,375,400 0 0 0
PVT
17.9
17.9
17.95 18 17.80 2,520,700 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.7
3.7
3.70 3.90 3.70 26,600 0 0 0
PWS
12.0
12.0
11.95 11.95 11.95 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 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
12.5
12.5
12.60 12.70 12.40 173,100 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
12.2
12.2
12.20 12.20 12.20 2,000 0 0 0
QCG
12.2
12.2
11.90 12.30 11.80 2,173,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.7
35.7
35.69 35.69 35.69 3,700 0 0 0
QNC
6.6
6.6
6.10 6.60 6.10 1,100 0 0 0
QNP
32.2
32.2
31.05 32.15 31.05 1,200 0 0 0
QNS
47.5
47.5
47.42 47.52 47.32 161,200 0 0 0
QNT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.0
17.0
16.96 16.96 16.96 0 0 0 0
QPH
27.1
27.1
27.11 27.11 27.11 0 0 0 0
QSP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QST
33.3
33.3
33.30 33.30 33.30 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.1
13.1
13.20 13.20 13 951,800 0 0 0
RAL
95.2
95.2
94.58 95.17 94.58 7,500 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
RCC
19.9
19.9
18 19.90 18 600 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.43 13.53 13.43 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.5
67.5
66.80 67.70 66.70 1,059,300 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 9,000 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 0 0 0 0
RYG
12
12
12.20 12.20 11.60 1,300 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
36.2
36.2
36.20 36.20 36.20 0 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 2,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.24 7.33 7.24 540,000 0 0 0
SAB
46.9
46.9
46.45 46.85 46.45 1,639,400 0 0 0
SAC
13.8
13.8
13.40 13.90 13.40 19,200 0 0 0
SAF
51
51
51 51 51 2,000 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.60 6.99 6.59 626,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.1
41.1
41.20 41.29 40.82 58,500 0 0 0
SAV
16.9
16.9
17 17 16.40 35,200 0 0 0
SB1
6.8
6.8
6.82 6.82 6.82 3,200 0 0 0
SBA
29.7
29.7
29.70 29.70 29.60 6,500 0 0 0
SBB
15
15
15 15.10 15 16,700 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
SBG
12.6
12.6
12.65 12.75 12.55 156,300 0 0 0
SBH
44.6
44.6
44.64 44.64 44.64 1,000 0 0 0
SBL
5.8
5.8
5.88 5.88 5.79 300 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.8
4.8
4.70 4.80 4.60 1,973,200 0 0 0
SBT
19.8
19.8
19.80 19.85 19.60 1,186,000 0 0 0
SBV
8.8
8.8
8.47 8.78 8.47 2,500 0 0 0
SC5
16.6
16.6
16.55 16.55 16.55 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.5
65.5
65.10 65.50 65 32,700 0 0 0
SCI
7.5
7.5
7.30 7.50 7.30 23,100 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 8,000 0 0 0
SCL
20.8
20.8
20.79 20.87 20.70 20,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.55 7.58 7.40 4,749,000 0 0 0
SCS
63.9
63.9
63.74 64.12 63.45 451,000 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.3
4.3
4 4.30 4 700 0 0 0
SD3
6.6
6.6
6.60 6.70 6.60 11,100 0 0 0
SD5
8.8
8.8
8.20 9 8.20 4,600 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.40 63,100 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
21.8
21.8
21.83 21.83 21.83 0 0 0 0
SDN
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
16.8
16.8
16.80 16.80 16.80 1,100 0 0 0
SDV
28.9
28.9
28.86 28.86 28.86 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
39.5
39.5
39.50 39.50 39.50 0 0 0 0
SEB
45.7
45.7
45.69 45.69 45.69 0 0 0 0
SED
24.3
24.3
24.30 24.30 24.30 5,600 0 0 0
SEP
20.3
20.3
17.50 20.30 17.50 8,600 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 0 0 0 0
SFG
10.9
10.9
10.60 10.90 10.60 10,300 0 0 0
SFI
26.6
26.6
26.61 26.61 26.61 4,000 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.9
12.9
12.90 12.90 12.80 22,500 0 0 0
SGC
105.2
105.2
106.71 106.71 105.02 1,600 0 0 0
SGD
19
19
19 19 18.80 1,300 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
13.1
13.1
13 13.10 13 5,600 0 0 0
SGN
62.8
62.8
62.48 62.77 62.19 25,800 0 0 0
SGP
27.3
27.3
27.40 27.70 27.10 143,900 0 0 0
SGR
31.2
31.2
30.75 31.55 30.75 790,200 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
18.0
18.0
17.50 18 17.50 162,300 0 0 0
SHA
3.8
3.8
3.82 3.85 3.80 46,500 0 0 0
SHB
12.5
12.5
12.48 12.65 12.35 62,936,000 0 0 0
SHC
12.0
12.0
10.45 11.99 10.45 700 0 0 0
SHE
7.3
7.3
7.54 7.54 7.15 19,200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14
14
13.95 14 13.80 519,200 0 0 0
SHN
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SHP
35.1
35.1
35.01 35.11 35.01 2,200 0 0 0
SHS
14.2
14.2
14.10 14.20 14 25,748,700 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 200 0 0 0
SIG
7
7
7 7 7 100 0 0 0
SIV
33.5
33.5
33.49 33.49 33.49 0 0 0 0
SJ1
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.4
13.4
13.32 13.37 13.28 106,000 0 0 0
SJE
18.4
18.4
18.50 18.50 18.20 9,100 0 0 0
SJG
17.8
17.8
17.72 17.81 17.72 700 0 0 0
SJM
6.5
6.5
6 6.50 6 4,100 0 0 0
SJS
38.3
38.3
39.23 39.23 37.84 9,300 0 0 0
SKG
10.4
10.4
10.45 10.45 10.30 164,200 0 0 0
SKH
26.4
26.4
26.40 26.40 26.40 200 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SKV
30
30
30.20 30.20 30 3,100 0 0 0
SLS
181.6
181.6
181.64 182.47 181.55 3,700 0 0 0
SMA
9.7
9.7
9.66 9.66 9.66 3,500 0 0 0
SMB
37.2
37.2
37.07 37.43 37.07 29,900 0 0 0
SMC
11.1
11.1
11 11.10 10.85 1,075,100 0 0 0
SMN
13
13
13 13 13 100 0 0 0
SMT
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.1
30.1
29.91 30.10 29.91 2,700 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
14
14
14 14 14 0 0 0 0
SPC
9.2
9.2
9.20 9.20 9.20 100 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 3,300 0 0 0
SRC
26
26
26.90 27.10 26 3,100 0 0 0
SRF
9
9
8.85 9 8.59 17,300 0 0 0
SSB
18.9
18.9
18.85 19 18.70 2,218,100 0 0 0
SSC
30.8
30.8
30.82 30.82 30.82 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.70 9.70 9.50 15,200 0 0 0
SSH
89
89
88.60 89.20 88.60 28,600 0 0 0
SSI
26.4
26.4
25.74 26.48 25.60 65,007,600 0 0 0
SSM
6
6
6 6 6 1,200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.60 6.60 6.53 561,700 0 0 0
STB
47.7
47.7
47.70 48.05 47.20 6,020,400 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
17.6
17.6
17.60 18 17.50 30,400 0 0 0
STK
18.6
18.6
19.17 19.17 18.41 138,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 2,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.6
14.6
14.64 14.64 14.64 200 0 0 0
SVD
3.4
3.4
3.40 3.46 3.40 49,300 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 0 0 0 0
SVN
4.1
4.1
4.20 4.30 4 426,400 0 0 0
SVT
11.3
11.3
11.27 11.27 11.27 4,300 0 0 0
SWC
31.9
31.9
31.72 32.09 31.72 21,000 0 0 0
SZB
38.7
38.7
38.98 39.07 38.61 26,900 0 0 0
SZC
36.5
36.5
37.08 37.42 36.16 3,451,000 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 100 0 0 0
SZG
33.6
33.6
33.60 33.60 33.60 200 0 0 0
SZL
40.3
40.3
41.77 41.77 40.32 10,900 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.3
12.3
12.43 12.43 12.16 26,300 0 0 0
TAB
12
12
11.90 12 11.90 3,500 0 0 0
TAL
26.3
26.3
26.80 26.80 26 139,300 0 0 0
TAN
42
42
42 42 42 200 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
37.6
37.6
36.60 37.60 36.60 700 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.1
7.1
7.62 7.62 7.15 5,600 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
10
10 10 10 0 0 0 0
TCB
34.4
34.4
34.39 34.63 34.19 12,974,100 0 0 0
TCD
2.0
2.0
1.95 2.02 1.95 2,531,700 0 0 0
TCH
18.9
18.9
18.79 19.48 18.38 10,513,500 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
34.4
34.4
34.35 34.40 34.10 103,200 0 0 0
TCM
31.8
31.8
32 32.10 31.50 2,470,800 0 0 0
TCO
10.2
10.2
10.10 10.20 9.95 356,100 0 0 0
TCR
3
3
2.99 3 2.80 2,200 0 0 0
TCT
16.6
16.6
16.58 16.58 16.58 4,800 0 0 0
TCW
30.6
30.6
30.60 30.60 30.60 5,100 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 500 0 0 0
TDC
11.3
11.3
11.30 11.30 11.10 777,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.3
3.3
3.27 3.32 3.25 91,000 0 0 0
TDH
4.3
4.3
4.30 4.47 4.30 417,900 0 0 0
TDM
56.6
56.6
55.10 58 54.30 5,600 0 0 0
TDP
32.4
32.4
32.50 32.90 32.40 236,900 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 6,400 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 38,600 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 100 0 0 0
TED
50.3
50.3
49.70 50.28 49.70 500 0 0 0
TEG
6.4
6.4
6.38 6.40 6.33 82,000 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
75.2
75.2
74.99 75.18 74.99 300 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
THD
28.2
28.2
28.20 28.30 27.90 7,600 0 0 0
THG
56.9
56.9
57 57 56.50 17,800 0 0 0
THM
8.5
8.5
10 10.70 8.50 700 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.1
9.1
9.10 9.10 9.10 2,700 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.3
8.3
8.50 8.50 8.30 6,300 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
22.6
22.6
22.65 22.84 22.56 12,900 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
7.6
7.6
7.50 7.60 7.40 1,693,500 0 0 0
TIN
51
51
51 51.10 51 17,200 0 0 0
TIP
18.3
18.3
18.41 18.46 18.18 104,200 0 0 0
TIS
5.4
5.4
5.40 5.50 5.20 172,200 0 0 0
TIX
35.2
35.2
37.05 37.05 35.15 300 0 0 0
TJC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.0
14.0
12.98 14.04 12.98 2,200 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7
7
6.95 7.08 6.90 316,800 0 0 0
TLG
55
55
55.50 55.50 54.60 348,400 0 0 0
TLH
5.7
5.7
5.65 5.80 5.63 601,200 0 0 0
TLI
4.7
4.7
4.80 4.80 4.70 300 0 0 0
TLP
7.2
7.2
7.24 7.24 7.24 0 0 0 0
TLT
15.7
15.7
16 16 15.70 300 0 0 0
TMB
69.6
69.6
69.60 69.60 69.60 4,800 0 0 0
TMC
8
8
8 8 8 100 0 0 0
TMG
54.6
54.6
54.60 54.60 54.60 0 0 0 0
TMP
62.8
62.8
62.23 62.81 62.23 5,900 0 0 0
TMS
41.0
41.0
40.52 41.01 40.52 1,400 0 0 0
TMT
11.8
11.8
11.20 11.80 11.20 12,800 0 0 0
TMW
30
30
30 30 30 2,500 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 800 0 0 0
TN1
9.8
9.8
9.67 9.97 9.58 8,300 0 0 0
TNB
9.1
9.1
9.10 9.10 9.10 2,800 0 0 0
TNC
28.3
28.3
27.01 28.29 27.01 200 0 0 0
TNG
20.2
20.2
20.33 20.99 20.23 2,793,200 0 0 0
TNH
14.6
14.6
14.65 14.65 14.48 190,800 0 0 0
TNI
2.4
2.4
2.40 2.43 2.35 191,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
5.0
5.0
5.02 5.10 4.95 166,000 0 0 0
TNV
15.1
15.1
15.10 15.10 15.10 2,900 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
111.90 111.90 110.34 33,100 0 0 0
TOT
15.8
15.8
15.85 15.85 15.58 18,100 0 0 0
TOW
34.2
34.2
34 34.20 34 1,600 0 0 0
TPB
13.3
13.3
13.29 13.48 13.24 32,540,400 0 0 0
TPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TPH
11
11
11 11 11 0 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 1,100 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 0 0 0 0
TRA
67.2
67.2
67 69 67 3,000 0 0 0
TRC
65.0
65.0
64.26 65.03 64.26 164,700 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.7
12.7
12.70 12.80 12.60 72,000 0 0 0
TSB
35.6
35.6
35.90 35.90 35.60 6,300 0 0 0
TSC
3.0
3.0
2.86 3 2.84 2,371,500 0 0 0
TSD
6
6
5.90 6 5.90 4,700 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
31.6
31.6
31.64 31.64 31.64 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
5.5
5.5
5.77 5.77 5.50 6,900 0 0 0
TTA
10.7
10.7
10.50 10.70 10.45 541,900 0 0 0
TTC
6.2
6.2
6.10 6.30 5.90 7,300 0 0 0
TTD
71.8
71.8
71.82 71.82 71.82 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.9
2.9
3.05 3.05 2.87 2,131,600 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 900 0 0 0
TTH
2.7
2.7
2.70 2.70 2.50 159,500 0 0 0
TTL
8.6
8.6
8.30 8.60 8.10 2,700 0 0 0
TTN
18
18
17.80 18.10 17.70 203,700 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
24.8
24.8
24.70 25 24.60 59,200 0 0 0
TV2
38.6
38.6
39 39 38.50 520,500 0 0 0
TV3
11.0
11.0
11.11 11.11 10.73 28,700 0 0 0
TV4
13.7
13.7
13.80 13.80 13.71 200 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.8
8.8
8.85 8.92 8.80 49,700 0 0 0
TVC
9.5
9.5
9.40 9.60 9.30 667,500 0 0 0
TVD
10.5
10.5
10.60 10.70 10.50 19,800 0 0 0
TVG
16
16
16 16 16 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
7.5
7.5
7.40 7.70 7.30 979,000 0 0 0
TVS
16.7
16.7
16.69 16.87 16.60 142,400 0 0 0
TVT
15.4
15.4
15.30 15.40 15.20 7,200 0 0 0
TW3
19.0
19.0
19.03 19.03 19.03 0 0 0 0
TXM
4.8
4.8
4.70 4.90 4.70 82,000 0 0 0
TYA
14.5
14.5
14.35 14.50 14.30 2,600 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.04 7.22 7.04 6,600 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.7
39.7
39.30 39.70 39.30 4,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
8 8.50 8 9,400 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17
17
17.10 17.10 17 1,700 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
12.1
12.1
12.15 12.15 12.15 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.20 7.20 7.10 8,500 0 0 0
VAB
10.1
10.1
10.05 10.12 9.99 778,100 0 0 0
VAF
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VAV
37.3
37.3
37.33 37.33 37.33 0 0 0 0
VBB
9.9
9.9
9.87 9.97 9.77 68,000 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 700 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.9
7.9
7.90 7.90 7.70 631,400 0 0 0
VC3
26.1
26.1
26.33 26.51 26.06 727,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
24.80 24.80 24 2,300 0 0 0
VC7
9.3
9.3
9.20 9.40 9.10 574,100 0 0 0
VC9
4
4
4 4.10 4 11,200 0 0 0
VCA
8.9
8.9
8.80 8.90 8.80 18,100 0 0 0
VCB
58.6
58.6
58.37 59.07 58.18 10,394,500 0 0 0
VCC
9
9
9 9 9 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
260.6
260.6
258.35 260.62 258.35 6,200 0 0 0
VCG
22.9
22.9
23.10 23.15 22.75 7,969,700 0 0 0
VCI
37.6
37.6
37.20 37.65 37.10 10,687,700 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
VCP
25.5
25.5
26.20 26.20 25.42 51,200 0 0 0
VCR
43.5
43.5
44.20 45 43.50 5,300 0 0 0
VCS
49.4
49.4
49.50 49.80 49 215,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCX
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.2
19.2
19.25 19.25 19.15 600 0 0 0
VDP
37.2
37.2
37 37.20 37 5,100 0 0 0
VDS
15.0
15.0
15 15.15 14.75 2,825,000 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 2,700 0 0 0
VE3
8
8
8 8 8 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
2.9
2.9
3 3 2.90 20,900 0 0 0
VEA
35.2
35.2
35.34 35.34 35.08 768,000 0 0 0
VEC
10.9
10.9
11.10 11.10 10.90 2,600 0 0 0
VEF
153.1
153.1
153.05 153.46 152.23 10,300 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
18
18
17.90 18 16.60 4,500 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.6
64.6
66.37 66.37 63.71 36,300 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
42.8
42.8
43.35 43.45 42.73 688,300 0 0 0
VGG
46.9
46.9
46.90 46.90 46.90 1,200 0 0 0
VGI
74.1
74.1
74.75 74.95 73.76 714,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.2
30.2
29.50 30.20 29.50 8,100 0 0 0
VGR
46.5
46.5
46.77 46.77 46.47 3,200 0 0 0
VGS
27.6
27.6
25.10 27.60 24.70 3,545,300 0 0 0
VGT
12.5
12.5
12.20 12.70 12.20 2,323,900 0 0 0
VGV
31.6
31.6
31.58 31.58 31.58 0 0 0 0
VHC
56.5
56.5
57.50 57.79 56.34 1,564,500 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.30 114,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 1,866,300 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
79.2
79.2
76.90 79.50 76.80 4,291,400 0 0 0
VIB
16.5
16.5
16.54 16.58 16.40 6,768,800 0 0 0
VIC
93.3
93.3
93 95 92.90 1,420,800 0 0 0
VID
4.7
4.7
4.70 4.71 4.70 6,400 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 300 0 0 0
VIF
16.5
16.5
16.06 16.06 16.06 300 0 0 0
VIG
6.5
6.5
6.40 6.50 6.40 617,200 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.5
11.5
11.36 11.46 11.36 3,700 0 0 0
VIN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIP
12.7
12.7
12.75 12.75 12.65 182,600 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.7
17.7
17.52 17.80 17.14 13,600 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
15.2
15.2
14.85 15.20 14.75 55,672,600 0 0 0
VJC
95
95
90 95 89.50 2,138,100 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
45.3
45.3
45.08 45.66 44.88 109,600 0 0 0
VLC
15.3
15.3
15.40 15.40 15.20 174,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.2
8.2
8.25 8.25 8.25 18,200 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
5.9
5.9
5.82 5.91 5.82 2,700 0 0 0
VMD
17.2
17.2
17.20 17.20 17.10 19,600 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 2,200 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
17.9
17.9
19.50 19.50 17.90 1,000 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
19.0
19.0
18.70 18.99 18.70 5,700 0 0 0
VNB
13.6
13.6
13.60 13.70 13.50 62,600 0 0 0
VNC
33.8
33.8
34.73 34.73 33.51 18,800 0 0 0
VND
17.8
17.8
17.60 18.15 17.50 28,864,800 0 0 0
VNE
4.9
4.9
4.90 5.04 4.90 477,800 0 0 0
VNF
14
14
13.90 14 13.90 35,300 0 0 0
VNG
7.6
7.6
7.89 7.89 7.62 5,100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.4
9.4
9.50 9.50 9.40 4,200 0 0 0
VNL
20.2
20.2
20.16 20.16 20.16 1,300 0 0 0
VNM
56.7
56.7
55.72 56.87 55.62 7,163,100 0 0 0
VNP
15
15
14.80 15 14.70 19,000 0 0 0
VNR
19.6
19.6
19.64 19.82 19.45 22,400 0 0 0
VNS
9.5
9.5
9.42 9.56 9.38 15,400 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
399
399
349.80 399 349.80 13,100 0 0 0
VOC
14.2
14.2
14.50 14.50 14.10 36,400 0 0 0
VOS
13.9
13.9
14.10 14.15 13.73 2,733,500 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
19.6
19.6
19.35 19.60 19.05 45,382,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.2
25.2
25.20 25.30 25.20 2,400 0 0 0
VPG
8.1
8.1
7.91 8.28 7.86 1,161,100 0 0 0
VPH
5.7
5.7
5.97 5.97 5.66 848,400 0 0 0
VPI
52.5
52.5
53.30 53.30 52.40 2,237,700 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
9.1
9.1
9.10 9.10 9.10 400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VRC
12.6
12.6
12.50 12.65 12.50 13,800 0 0 0
VRE
25.8
25.8
25.70 25.80 25.35 3,443,700 0 0 0
VRG
25.0
25.0
24.59 25.29 24.59 229,700 0 0 0
VSA
21.8
21.8
21.91 21.91 21.44 8,300 0 0 0
VSC
16.9
16.9
16.80 17.25 16.55 17,157,900 0 0 0
VSE
8.8
8.8
8.60 8.90 8.60 17,100 0 0 0
VSF
26.8
26.8
26.70 26.80 26.70 4,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.3
47.3
47.02 47.31 46.92 7,400 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VSM
14.7
14.7
14.50 14.70 14.20 48,400 0 0 0
VSN
16.6
16.6
17.29 17.29 16.51 17,300 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VTB
9.6
9.6
9.58 9.59 9.55 2,300 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 400 0 0 0
VTD
9.2
9.2
9.10 9.40 8.90 756,800 0 0 0
VTE
5.6
5.6
5.50 5.60 5.50 2,400 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 8 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
58.8
58.8
59 59.20 58 11,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.70 12.75 12.60 356,500 0 0 0
VTP
118.5
118.5
118.66 120.24 117.67 1,013,700 0 0 0
VTQ
8.9
8.9
8 8.90 8 800 0 0 0
VTR
16.3
16.3
16.32 16.41 16.13 82,100 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
11.6
11.6
11.30 11.70 11.30 10,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.7
16.7
16.80 16.90 16.60 1,546,700 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
17.8
17.8
18.31 18.31 17.35 4,200 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
20.4
20.4
20.40 20.40 20.40 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
345.8
345.8
337.50 337.50 333.33 500 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
5.1
5.1
5.20 5.20 5 20,800 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 5,800 0 0 0
X20
12.7
12.7
12.36 12.74 12.18 3,300 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
19.1
19.1
19.10 19.10 19.10 2,000 0 0 0
XHC
16.0
16.0
16.01 16.01 16.01 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
5.9
5.9
5.90 6 5.90 19,500 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 100 0 0 0
XPH
12
12
12.30 12.30 12 3,700 0 0 0
YBC
11.9
11.9
11.90 11.90 11.90 5,300 0 0 0
YBM
14.2
14.2
14.65 14.65 14.20 10,500 0 0 0
YEG
12.4
12.4
12.50 12.50 12.25 3,256,300 0 0 0
YTC
38
38
38 38 38 0 0 0 0
^HASTC
237.7
237.7
236.94 238.40 235.87 104,476,195 0 0 0
^UPCOM
102.0
102.0
101.75 102.27 101.61 65,302,349 0 0 0
^VN30
1,529.3
1,529.3
1,511.89 1,529.72 1,508.66 435,179,432 0 0 0
^VNINDEX
1,415.5
1,415.5
1,406.80 1,415.76 1,403.36 1,174,200,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |