DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/07/2025

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 09/07/2025

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 38.65 100 0 0 0
AAA
7.5
7.5
7.44 7.54 7.40 3,756,600 0 0 0
AAH
4.2
4.2
4.10 4.20 4 3,521,100 0 0 0
AAM
7.2
7.2
6.85 7.20 6.85 8,900 0 0 0
AAS
9.2
9.2
9 9.30 8.90 1,769,500 0 0 0
AAT
3.1
3.1
3.10 3.14 3.09 162,700 0 0 0
AAV
6.5
6.5
6.60 6.70 6.40 769,300 0 0 0
ABB
8.9
8.9
8.60 9 8.50 6,703,800 0 0 0
ABC
10.3
10.3
10.30 10.50 10.20 52,800 0 0 0
ABI
24.2
24.2
24.25 24.42 24.17 11,400 0 0 0
ABR
11.6
11.6
11.41 11.68 11.19 3,900 0 0 0
ABS
3.8
3.8
3.80 3.86 3.78 469,500 0 0 0
ABT
49
49
49.20 49.30 49 9,400 0 0 0
ABW
8.6
8.6
8.20 8.60 8.20 486,200 0 0 0
ACB
22.5
22.5
22.25 22.50 22.25 18,703,900 0 0 0
ACC
14
14
13.90 14 13.85 7,100 0 0 0
ACE
38.7
38.7
38.38 39.15 38.38 12,100 0 0 0
ACL
12
12
11.95 12 11.90 95,500 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
57.7
57.7
57.72 58.21 57.54 345,800 0 0 0
ADC
20.6
20.6
20 20.60 20 300 0 0 0
ADG
10.2
10.2
9.40 10.15 9.20 117,800 0 0 0
ADS
7.9
7.9
7.94 8.05 7.92 287,900 0 0 0
AFX
7.7
7.7
7.80 7.80 7.60 40,500 0 0 0
AG1
11.7
11.7
11.80 11.80 11.60 2,900 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
17.20 17.20 16.85 871,900 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.4
41.4
41.89 41.89 39.99 1,400 0 0 0
AGR
15.9
15.9
15.45 16.05 15.45 3,194,900 0 0 0
AGX
164
164
160 165 160 700 0 0 0
AIC
10.8
10.8
10.60 10.80 10.50 1,800 0 0 0
AIG
45
45
44.80 48 44.50 16,700 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 1,000 0 0 0
ALV
6.5
6.5
6.53 6.53 6.41 70,000 0 0 0
AMC
17.2
17.2
17.12 17.21 17.12 700 0 0 0
AME
6.2
6.2
5.70 6.20 5.70 13,200 0 0 0
AMP
13.7
13.7
13.70 13.70 13.70 3,900 0 0 0
AMS
8.2
8.2
7.70 8.20 7.50 525,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.7
30.7
30.90 30.90 30 11,300 0 0 0
ANV
22.8
22.8
23.32 23.32 22.19 4,647,600 0 0 0
APF
46.6
46.6
46.55 46.82 46.36 8,000 0 0 0
APG
12.3
12.3
12.10 12.35 12.10 1,471,800 0 0 0
APH
6.3
6.3
6.32 6.32 6.27 435,600 0 0 0
API
7.7
7.7
7.50 8 7.50 1,382,300 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.9
6.9
7.30 7.40 6.50 68,900 0 0 0
APS
7.2
7.2
6.80 7.30 6.70 2,114,800 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
17.30 17.30 17.30 0 0 0 0
ASM
6.9
6.9
6.91 6.95 6.86 1,436,500 0 0 0
ASP
5.4
5.4
5.30 5.37 5.26 104,200 0 0 0
AST
63.4
63.4
63.95 63.95 62.99 16,700 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
55.4
55.4
55.40 55.40 55.40 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
15.20 15.90 14.90 289,700 0 0 0
BAB
12.2
12.2
12.40 12.40 12.10 38,100 0 0 0
BAF
33.7
33.7
33.65 33.75 33.55 2,186,200 0 0 0
BAL
7.4
7.4
7.39 7.39 7.39 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
56.6
56.6
56.13 58.08 56.13 6,300 0 0 0
BBH
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
BBS
20.6
20.6
20.58 20.58 20.58 0 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 1,100 0 0 0
BCA
11
11
11.20 11.20 11 6,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
8 8 7.70 201,700 0 0 0
BCE
10.1
10.1
9.97 10.07 9.87 172,200 0 0 0
BCF
37.4
37.4
37.41 37.41 37.41 0 0 0 0
BCG
3.0
3.0
2.96 3.06 2.96 19,509,800 0 0 0
BCM
68.6
68.6
67.50 68.60 67 803,600 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
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BDG
33.0
33.0
32.96 33.05 32.96 1,200 0 0 0
BDT
7.1
7.1
7.10 7.20 7.10 18,200 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
46.9
46.9
47.70 48.50 46.60 1,067,100 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
10.8
10.8
11 11 10.80 300 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.2
36.2
36.20 36.20 36.20 200 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 11,600 0 0 0
BIC
22.0
22.0
22.02 22.22 21.99 44,900 0 0 0
BID
37.8
37.8
37.24 38.03 37.09 11,136,600 0 0 0
BIG
5.4
5.4
5.50 5.50 5.30 61,600 0 0 0
BIO
13.1
13.1
13.01 13.10 13.01 1,300 0 0 0
BKC
20.7
20.7
20.50 21 20.25 59,700 0 0 0
BKG
3
3
2.92 3.03 2.92 409,800 0 0 0
BLI
9.9
9.9
9.50 10.20 9.40 9,600 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
31.5
31.5
31.70 32 31.50 300 0 0 0
BMC
18.4
18.4
17.98 18.49 17.98 243,400 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
18.81 18.90 18.72 137,800 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BMK
13.3
13.3
13.25 13.25 13.25 0 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
138.4
138.4
139.87 139.97 137.56 126,000 0 0 0
BMS
12
12
12.10 12.30 11.90 1,077,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.60 7.60 7.40 205,400 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
4.3
4.3
4 4.40 4 190,800 0 0 0
BRC
13.0
13.0
12.99 12.99 12.86 8,400 0 0 0
BRR
18.4
18.4
18.40 18.40 18.11 49,400 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 1,100 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 16 700 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 500 0 0 0
BSI
44.3
44.3
44 45.15 43.50 3,785,500 0 0 0
BSL
10
10
9 10 9 35,100 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
20
20
20 20 20 0 0 0 0
BSR
14.0
14.0
14.15 14.15 14 3,821,100 0 0 0
BST
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 13,200 0 0 0
BTD
15.7
15.7
15.36 15.74 15.36 9,300 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.2
33.2
33.35 33.41 32.97 19,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 18,400 0 0 0
BTS
5.1
5.1
5 5.10 5 17,200 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 1,000 0 0 0
BTU
17.4
17.4
16.44 17.43 16.44 10,900 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTW
50.8
50.8
49.30 50.78 49.30 700 0 0 0
BVB
13.6
13.6
13.60 13.80 13.40 6,222,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.9
52.9
53.28 53.96 52.79 811,100 0 0 0
BVL
14.8
14.8
15 15.09 13.52 56,800 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 500 0 0 0
BVS
33.8
33.8
33.20 34.86 33.20 1,892,100 0 0 0
BWA
8.8
8.8
11 11 8.80 1,000 0 0 0
BWE
47.8
47.8
47.60 48.10 47.60 123,500 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
16.5
16.5
16.48 16.48 16.48 400 0 0 0
C32
18.2
18.2
17.70 18.20 17.70 1,300 0 0 0
C47
7.1
7.1
7.08 7.10 7 48,200 0 0 0
C4G
8.5
8.5
8.40 8.60 8.30 2,652,100 0 0 0
C69
6.1
6.1
6.10 6.20 6.10 316,300 0 0 0
C92
5
5
4.40 5 4.40 6,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.60 7.90 7.40 2,200 0 0 0
CAN
33.1
33.1
33.10 33.10 33.10 0 0 0 0
CAP
39.5
39.5
39.10 39.50 39 18,200 0 0 0
CAT
17.0
17.0
17.08 17.17 16.99 10,300 0 0 0
CBI
14.5
14.5
14.20 14.50 14.20 2,700 0 0 0
CBS
30.0
30.0
30.06 30.61 29.97 1,500 0 0 0
CC1
30
30
30.20 30.30 27.20 14,300 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.2
13.2
13.20 13.20 13.20 4,000 0 0 0
CCC
16.5
16.5
17 17 16.50 6,800 0 0 0
CCI
22.5
22.5
22.50 22.50 22.50 200 0 0 0
CCL
7.1
7.1
7.10 7.17 7.05 319,700 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
12.3
12.3
11.84 12.52 11.84 4,700 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
50
50
50 50 50 100 0 0 0
CDC
12.5
12.5
12.42 12.58 12.33 325,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.20 9 8.20 2,400 0 0 0
CDN
31.6
31.6
31.60 31.60 31.50 4,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.80 9.90 9.80 14,300 0 0 0
CDR
12.9
12.9
12.92 12.92 12.92 100 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
17.90 17.90 17.71 24,427,400 0 0 0
CET
4.5
4.5
4.40 4.50 4.40 5,100 0 0 0
CFM
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 3,200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
CHP
34.0
34.0
33.96 33.96 33.91 6,000 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 600 0 0 0
CI5
7.3
7.3
6.70 7.30 6.70 200 0 0 0
CIA
9.5
9.5
9.60 9.70 9.50 12,300 0 0 0
CID
15.6
15.6
15.50 15.80 15.50 6,300 0 0 0
CIG
8.6
8.6
8.65 8.80 8.61 135,000 0 0 0
CII
13.1
13.1
13.14 13.27 13.01 22,608,900 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 4,500 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
53.57 53.66 53.48 6,100 0 0 0
CKD
22.9
22.9
22.93 22.93 22.57 10,200 0 0 0
CKG
13.7
13.7
13.70 13.75 13.50 179,900 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
50.0
50.0
49.75 49.95 49.75 3,200 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 20.70 20.50 5,500 0 0 0
CLL
31.4
31.4
31.48 31.48 31.44 30,600 0 0 0
CLM
77.8
77.8
77.80 77.80 77.80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.4
16.4
16.49 16.49 16.30 111,600 0 0 0
CMC
9.4
9.4
8.60 9.40 8.60 3,700 0 0 0
CMD
23.1
23.1
22.60 23.10 22.50 4,800 0 0 0
CMF
299.6
299.6
305 305 299.60 500 0 0 0
CMG
41.1
41.1
41.80 41.90 41.05 2,178,900 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
18
18
21.60 22 18 900 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 7.80 7.60 210,300 0 0 0
CMT
13.6
13.6
13.70 13.70 13.60 4,100 0 0 0
CMV
8.1
8.1
8.39 8.39 8.10 400 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.3
7.3
7.12 7.26 7.11 599,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.7
36.7
36.65 36.65 36.65 200 0 0 0
CNG
28.1
28.1
28.14 28.19 28.00 118,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.1
10.1
10.20 10.30 10.10 4,000 0 0 0
COM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17 17.30 17 6,200 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
31.7
31.7
31.60 31.70 31.60 16,100 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CRC
10.4
10.4
10.50 10.60 10 1,113,900 0 0 0
CRE
8.9
8.9
9 9 8.88 185,900 0 0 0
CSC
21.4
21.4
21.40 22 20.80 45,300 0 0 0
CSI
32.5
32.5
33 33.90 32 79,600 0 0 0
CSM
13.5
13.5
13.50 13.75 13.45 1,206,000 0 0 0
CSV
36.2
36.2
36.70 36.90 36.15 1,610,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 2,300 0 0 0
CTD
85.1
85.1
86.50 86.80 84.90 1,351,300 0 0 0
CTF
21.8
21.8
21.32 21.76 20.88 555,500 0 0 0
CTG
44.6
44.6
44.04 44.84 43.94 7,568,100 0 0 0
CTI
24.7
24.7
25.10 25.10 24.60 2,660,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.6
17.6
18.50 18.50 16.90 61,400 0 0 0
CTR
100.5
100.5
101.01 101.50 99.75 519,900 0 0 0
CTS
29.7
29.7
28.90 30.30 28.70 4,741,000 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
27.50 27.50 27.50 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.3
9.3
9.02 9.29 9.02 600 0 0 0
D2D
35.3
35.3
34.85 35.30 34.70 230,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.50 18.50 18.40 500 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.4
3.4
3.34 3.45 3.34 303,100 0 0 0
DAN
35.9
35.9
40.40 40.40 35.90 200 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 7.39 7.36 1,200 0 0 0
DBC
29.6
29.6
30.43 30.52 29.30 18,140,300 0 0 0
DBD
54.4
54.4
54.20 54.50 54.10 231,200 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 11.45 11.21 33,500 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
14.8
14.8
14.90 14.90 14.50 1,173,300 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23
23
23.15 23.15 22.95 349,400 0 0 0
DCM
34.3
34.3
33.95 34.35 33.85 7,789,000 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
13.30 13.30 13 7,600 0 0 0
DDG
2.8
2.8
2.70 2.90 2.70 774,100 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 0 0 0 0
DDV
28.5
28.5
28.80 29 28.30 1,687,700 0 0 0
DFC
28.6
28.6
28.60 28.60 28.60 2,100 0 0 0
DFF
1.4
1.4
1.40 1.40 1.40 786,400 0 0 0
DGC
102.1
102.1
103.10 104.60 102.10 1,984,400 0 0 0
DGT
5.2
5.2
5 5.20 5 248,700 0 0 0
DGW
44.2
44.2
44.30 44.40 43.70 2,335,200 0 0 0
DHA
42.3
42.3
42.68 42.68 41.85 107,900 0 0 0
DHB
9.2
9.2
9.10 9.20 9.10 2,100 0 0 0
DHC
28.1
28.1
28.03 28.27 27.64 292,800 0 0 0
DHD
31
31
30.50 31 30.50 3,000 0 0 0
DHG
101.4
101.4
101.20 101.60 101 20,600 0 0 0
DHM
6.6
6.6
6.55 6.59 6.55 34,100 0 0 0
DHN
33.0
33.0
33.01 33.01 33.01 1,000 0 0 0
DHP
11.3
11.3
11.40 11.40 11.40 200 0 0 0
DHT
74.1
74.1
74.09 74.09 73.64 6,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 6,600 0 0 0
DIG
17.1
17.1
17.19 17.51 16.91 25,733,600 0 0 0
DIH
14.9
14.9
14.31 14.94 14.31 13,300 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
8.5
8.5
8.60 8.70 8.40 1,325,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.80 2.96 2.78 7,350,200 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
60.4
60.4
59.82 60.40 59.82 300 0 0 0
DMN
6.5
6.5
6 6.50 6 26,600 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
66.7
66.7
66.74 66.74 66.74 100 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 100 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 3,000 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
31.1
31.1
31.40 32 30.60 14,600 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
37.5
37.5
35.06 37.48 35.06 1,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
47.70 53 47.70 17,800 0 0 0
DPG
45.0
45.0
45.15 45.30 44.80 1,421,700 0 0 0
DPH
58
58
58 58 58 100 0 0 0
DPM
21.4
21.4
21.69 21.75 21.36 4,151,400 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.5
38.5
38.99 39.04 38.37 962,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
12.15 12.20 11.60 52,300 0 0 0
DRC
16.7
16.7
16.85 16.96 16.58 1,414,900 0 0 0
DRG
8.5
8.5
8.40 8.50 8.30 2,000 0 0 0
DRH
3.3
3.3
3.28 3.28 3.28 900,600 0 0 0
DRI
12.5
12.5
12.54 12.63 12.34 1,043,700 0 0 0
DRL
54.3
54.3
54.52 54.52 54.32 3,400 0 0 0
DS3
5.6
5.6
5.50 5.60 5.50 11,600 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
24.2
24.2
24 24.40 23.90 902,100 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSN
46.7
46.7
46.75 46.85 46.40 13,500 0 0 0
DSP
12
12
12 12 12 300 0 0 0
DST
8.9
8.9
8.60 8.70 8.30 404,600 0 0 0
DTA
4.5
4.5
4.39 4.60 4.39 47,000 0 0 0
DTB
13.7
13.7
13.17 13.72 13.17 2,300 0 0 0
DTD
17.6
17.6
17.70 18.20 17.60 548,300 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
2.7
2.7
2.60 2.70 2.50 236,800 0 0 0
DTK
12.5
12.5
11.70 12.80 11.60 3,600 0 0 0
DTL
10.5
10.5
10.30 10.75 10.30 11,000 0 0 0
DTP
79.2
79.2
82.05 82.05 79.18 800 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 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.4
6.4
6.36 6.36 6.27 181,600 0 0 0
DVN
22.6
22.6
22.46 22.56 22.36 50,900 0 0 0
DVP
76.6
76.6
76.55 76.75 76.55 15,800 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
17.5
17.5
17.30 17.75 17.15 26,873,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.50 9.60 9.40 250,300 0 0 0
DXS
9.6
9.6
9.75 9.75 9.43 3,502,500 0 0 0
DXV
3.8
3.8
3.75 3.80 3.75 14,000 0 0 0
E12
8.3
8.3
8.30 8.30 8.30 100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
19.4
19.4
20.54 20.54 19.24 106,500 0 0 0
EFI
2.5
2.5
2.40 2.60 2.40 10,600 0 0 0
EIB
23.8
23.8
24.05 24.20 23.70 18,046,400 0 0 0
EIC
22.5
22.5
22 22.50 22 4,200 0 0 0
EID
26
26
26 26.10 26 4,900 0 0 0
EIN
2.7
2.7
2.40 2.70 2.40 89,000 0 0 0
ELC
21.6
21.6
21.71 21.95 21.43 1,634,600 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 23.92 3,000 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
10.7
10.7
10.35 11 10.35 44,600 0 0 0
EVF
11.1
11.1
11.35 11.40 11 16,624,700 0 0 0
EVG
6.3
6.3
6.31 6.39 6.24 2,215,000 0 0 0
EVS
6.4
6.4
6.40 6.60 6.30 627,000 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
4.12 4.19 4.08 316,500 0 0 0
FCN
14.4
14.4
14.50 14.50 14.35 2,929,200 0 0 0
FCS
7
7
7.70 7.70 6.90 300 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
13.3
13.3
13.10 13.50 12.80 5,400 0 0 0
FID
2.2
2.2
2.20 2.20 2.20 0 0 0 0
FIR
8.2
8.2
8.25 8.27 8.17 328,600 0 0 0
FIT
4.6
4.6
4.61 4.63 4.54 2,066,800 0 0 0
FMC
38.5
38.5
38.15 38.95 38 88,500 0 0 0
FOC
66.8
66.8
66.60 67.20 66.50 18,000 0 0 0
FOX
62.8
62.8
63.30 63.40 62.70 92,000 0 0 0
FPT
106.8
106.8
108.52 108.61 106.35 12,198,400 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 500 0 0 0
FRM
7
7
7 7 7 100 0 0 0
FRT
149.4
149.4
149.28 149.68 146.24 760,100 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 49.50 2,400 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
40.5
40.5
40.05 41.50 40 8,445,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.9
7.9
7.93 8.12 7.83 930,800 0 0 0
GAS
64.0
64.0
63.91 64.01 63.63 951,700 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
30
30
29.36 30 29.36 2,500 0 0 0
GDA
15.4
15.4
15.38 15.62 15.31 76,100 0 0 0
GDT
21.1
21.1
21.90 21.90 21.10 109,800 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.5
16.5
16.50 16.75 16.35 2,081,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
38.9
38.9
39.33 39.77 38.54 14,872,300 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
28.1
28.1
28.38 28.38 28.00 47,000 0 0 0
GIC
15.1
15.1
15 15.10 15 4,300 0 0 0
GIL
19.1
19.1
19.45 19.50 19 1,082,000 0 0 0
GKM
4.4
4.4
4.50 4.60 4.30 986,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22 22.50 22 1,900 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
60.6
60.6
60.20 60.60 59.60 2,669,200 0 0 0
GMH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 0 0 0 0
GND
29.2
29.2
25.50 29.20 25.30 5,300 0 0 0
GPC
2.9
2.9
2.70 2.90 2.70 149,200 0 0 0
GSM
28.1
28.1
28.18 28.18 28.09 6,000 0 0 0
GSP
11.3
11.3
11.39 11.39 11.25 84,600 0 0 0
GTA
9.5
9.5
9.42 9.47 9.42 200 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
12
12
11.90 12 11.90 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.4
29.4
29.82 29.82 29.38 3,949,300 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 1,000 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 7,500 0 0 0
HAF
23
23
23 23 23 100 0 0 0
HAG
13.6
13.6
13.70 14.05 13.60 14,882,300 0 0 0
HAH
52.5
52.5
53.59 53.75 52.23 2,274,400 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 2,000 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HAP
6.7
6.7
6.75 6.79 6.60 195,200 0 0 0
HAR
3.9
3.9
3.88 3.88 3.86 3,077,500 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 0 0 0 0
HAX
15.4
15.4
15.20 15.50 15.20 2,157,400 0 0 0
HBC
7.2
7.2
7.30 7.60 7.10 4,556,400 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 900 0 0 0
HBS
7.1
7.1
7.10 7.30 7 127,400 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 16.89 16.89 300 0 0 0
HCD
7.8
7.8
7.65 7.95 7.65 81,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.5
24.5
24.10 25 24.05 19,676,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
14 14 13.70 2,700 0 0 0
HD6
12.8
12.8
12.70 12.80 12.60 26,500 0 0 0
HD8
7.5
7.5
6.85 7.53 6.26 900 0 0 0
HDA
4.7
4.7
4.70 4.80 4.70 18,700 0 0 0
HDB
24.2
24.2
23.60 24.70 23.50 34,196,100 0 0 0
HDC
23.6
23.6
23.84 24.02 23.39 8,228,200 0 0 0
HDG
25.7
25.7
26.10 26.10 25.65 5,444,200 0 0 0
HDM
32.8
32.8
32.60 32.80 32.60 2,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.5
23.5
23.50 23.50 23.50 0 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
59.9
59.9
59.90 59.90 59.90 0 0 0 0
HEJ
12
12
12 13 11.90 3,000 0 0 0
HEP
17.6
17.6
17.32 17.60 17.32 1,100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 1,200 0 0 0
HEV
15
15
15 15 15 0 0 0 0
HFB
8.8
8.8
9 9 8.80 6,300 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
270.7
270.7
270.93 270.93 270.74 300 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
119.2
119.2
109 109 109 600 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.28 9.28 9.18 130,300 0 0 0
HHS
16.2
16.2
16.40 16.45 16.05 8,992,200 0 0 0
HHV
12.1
12.1
12.19 12.29 12.05 14,756,600 0 0 0
HID
2.9
2.9
2.90 3.01 2.89 380,000 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 8,500 0 0 0
HII
4.2
4.2
4.27 4.27 4.23 66,100 0 0 0
HIO
7
7
6.80 7 6.80 19,400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
HJS
28.8
28.8
29.27 29.27 28.29 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.4
10.4
10.20 10.40 10.20 5,300 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
11.2
11.2
10.90 11.10 10.90 3,300 0 0 0
HLD
15.1
15.1
14.90 15.10 14.90 42,600 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
18.6
18.6
18.60 18.60 18.60 100 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 11.85 7,900 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 0 0 0 0
HMH
15.5
15.5
15.50 15.50 15.50 500 0 0 0
HMR
11.5
11.5
11.50 11.60 11.30 21,000 0 0 0
HMS
34.5
34.5
34.07 34.46 34.07 2,000 0 0 0
HNB
12.7
12.7
12.70 13 12.70 1,000 0 0 0
HND
11.6
11.6
11.60 11.60 11.60 18,200 0 0 0
HNF
36
36
36 36 36 7,300 0 0 0
HNG
6.2
6.2
6.20 6.40 6.10 4,457,500 0 0 0
HNI
23
23
23 23 23 0 0 0 0
HNM
8.7
8.7
8.87 8.87 8.49 403,000 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 51,700 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.5
16.5
16.73 16.73 16.53 45,600 0 0 0
HPG
24.8
24.8
24.80 25.10 24.60 43,462,900 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
79.2
79.2
79.20 79.20 79.20 1,000 0 0 0
HPT
19.7
19.7
19.73 19.73 19.73 700 0 0 0
HPW
18.9
18.9
18 18.90 18 11,000 0 0 0
HPX
4.8
4.8
4.90 4.90 4.72 5,025,600 0 0 0
HQC
3.6
3.6
3.78 3.78 3.60 19,154,300 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.8
32.8
30.75 32.80 30.75 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.6
17.6
17.75 18 17.45 13,226,000 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.1
6.1
6.10 6.15 6.08 72,400 0 0 0
HSM
6
6
6.40 6.40 6 700 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 75,800 0 0 0
HT1
12.7
12.7
12.83 12.93 12.68 912,700 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 1,400 0 0 0
HTG
43.0
43.0
43.55 43.55 42.90 9,600 0 0 0
HTI
18.4
18.4
18.20 18.50 18.20 66,000 0 0 0
HTL
25.6
25.6
25.07 25.65 25.07 4,000 0 0 0
HTM
10.6
10.6
10.50 10.60 10.50 600 0 0 0
HTN
10.4
10.4
10.40 10.55 10.35 882,600 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
8.9
8.9
8.93 8.93 8.91 200 0 0 0
HU1
6
6
6 6 6 2,400 0 0 0
HU4
11.7
11.7
12 12 11.70 7,300 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 7,600 0 0 0
HUB
16.2
16.2
16.15 16.40 15.90 68,500 0 0 0
HUG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HUT
13.3
13.3
13.40 13.60 13.20 2,814,700 0 0 0
HVA
12.7
12.7
12.50 12.80 12.20 95,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
14.30 14.30 13.70 304,600 0 0 0
HVN
30.0
30.0
29.95 30.18 29.95 2,308,600 0 0 0
HVT
36.8
36.8
36.80 36.90 36.20 48,900 0 0 0
HVX
2.5
2.5
2.52 2.54 2.52 7,800 0 0 0
HWS
15.2
15.2
15.34 15.34 15.15 70,600 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
2.8
2.8
2.80 2.80 2.80 4,000 0 0 0
ICG
10
10
10.10 10.10 9.90 19,700 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.4
41.4
42.05 42.05 41.37 39,900 0 0 0
ICT
12.8
12.8
12.60 12.80 12.50 144,300 0 0 0
IDC
41.3
41.3
41.74 41.91 40.87 1,486,300 0 0 0
IDI
7.2
7.2
7.20 7.22 7.14 2,130,100 0 0 0
IDJ
5.1
5.1
5.10 5.30 5 2,368,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.6
26.6
26.90 26.90 26.60 21,100 0 0 0
IFS
23.5
23.5
23.50 23.68 23.50 5,100 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 100 0 0 0
IJC
10.6
10.6
10.69 10.69 10.57 3,082,800 0 0 0
ILA
4.7
4.7
4.70 4.70 4.60 104,500 0 0 0
ILB
26.4
26.4
26.58 26.58 26.11 10,800 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
17.7
17.7
17.70 17.70 17.70 900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.6
52.6
51.90 53.80 51.90 252,800 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 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 0 0 0 0
IPA
14.3
14.3
13.30 14.40 12.60 662,500 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
26.54 26.54 26.54 100 0 0 0
IST
34.2
34.2
34.24 34.24 34.24 0 0 0 0
ITC
14.8
14.8
14.80 15.05 14.55 1,053,200 0 0 0
ITD
12.9
12.9
12.99 12.99 12.90 51,400 0 0 0
ITQ
2.9
2.9
2.70 3 2.70 1,542,200 0 0 0
ITS
5.5
5.5
5.19 5.68 5.19 37,300 0 0 0
IVS
9.6
9.6
9.55 9.65 9.45 419,800 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
5.3
5.3
5.28 5.33 5.25 798,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.8
27.8
27.50 27.95 27.45 9,304,400 0 0 0
KCB
14.9
14.9
14.50 15.40 14.50 102,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.9
55.9
55.60 55.90 55.20 555,000 0 0 0
KDH
28.2
28.2
27.82 28.18 27.59 6,330,800 0 0 0
KDM
14.3
14.3
15.10 15.10 15.10 7,100 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 10,900 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.8
6.8
6.61 6.95 6.56 18,033,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.15 12.20 12.10 16,900 0 0 0
KHS
29
29
27.90 29 27 27,200 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 0 0 0 0
KLB
11.3
11.3
11.31 11.50 11.25 476,700 0 0 0
KMR
3.1
3.1
3.05 3.16 3.05 71,400 0 0 0
KMT
10.8
10.8
10.76 10.76 10.76 100 0 0 0
KOS
38.5
38.5
38.45 38.50 38.40 308,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.5
17.5
17.55 17.75 17.30 4,256,300 0 0 0
KSD
5.9
5.9
5.60 5.60 5.60 1,100 0 0 0
KSF
66.1
66.1
66 67 65.50 18,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.70 483,900 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
24.0
24.0
27.23 27.23 24.05 200 0 0 0
KTS
48.9
48.9
49.80 49.80 46.40 10,700 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
31.7
31.7
31.20 32.50 31 561,900 0 0 0
L18
29.4
29.4
29.70 30 29.30 33,400 0 0 0
L40
23.5
23.5
23.17 23.47 22.18 103,800 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 2,600 0 0 0
LAF
18.8
18.8
18.30 18.80 18.25 5,800 0 0 0
LAI
17.6
17.6
17.94 17.94 17.50 53,600 0 0 0
LAS
20.9
20.9
21.20 21.40 20.90 1,341,700 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
31.4
31.4
31.10 31.70 30.70 32,000 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
9.3
9.3
9.19 9.53 9.19 7,833,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.5
4.5
4.51 4.52 4.30 7,206,000 0 0 0
LDP
11
11
10.90 11 10.80 24,900 0 0 0
LDW
21.6
21.6
21.59 21.59 21.59 400 0 0 0
LEC
4.5
4.5
4.60 4.60 4.50 300 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.5
4.5
4.54 4.55 4.31 632,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
74
74
74 75 73.90 27,200 0 0 0
LHG
31.3
31.3
31.67 31.67 31.29 156,800 0 0 0
LIC
32
32
32 33.20 31.90 17,700 0 0 0
LIG
3.5
3.5
3.40 3.60 3.40 2,092,300 0 0 0
LIX
30.7
30.7
30.40 30.70 30.40 19,000 0 0 0
LKW
36.2
36.2
37 37 36.20 400 0 0 0
LLM
16.8
16.8
16.83 16.83 16.83 200 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
8
8.50 8.50 8 5,600 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 0 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
33.2
33.2
33.85 34.20 33.05 3,840,600 0 0 0
LPT
5.9
5.9
5.94 5.94 5.85 1,300 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18
18
17.70 18.60 17.70 132,100 0 0 0
LSS
9.5
9.5
9.41 9.52 9.41 326,300 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
21
21 21.20 20.80 7,100 0 0 0
MA1
29.7
29.7
30.10 30.10 29.40 5,100 0 0 0
MAC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
MAS
37.9
37.9
37.90 38 37.80 2,000 0 0 0
MBB
20.0
20.0
19.93 20.11 19.81 25,280,500 0 0 0
MBG
3.4
3.4
3.30 3.50 3.30 833,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.2
25.2
24.69 25.21 24.69 13,016,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 4,900 0 0 0
MCH
120.1
120.1
122.30 122.90 120 327,200 0 0 0
MCM
27.3
27.3
27.24 27.33 27.19 50,200 0 0 0
MCO
8.1
8.1
8.10 8.30 8.10 20,500 0 0 0
MCP
28.1
28.1
27.84 28.06 27.84 10,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.02 10.30 10.02 32,200 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 0 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
40.2
40.2
39.59 40.25 39.12 104,000 0 0 0
MGC
17.8
17.8
16.50 18.60 16.50 61,800 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 2,800 0 0 0
MHC
8.0
8.0
8 8.03 7.95 130,300 0 0 0
MIC
17.7
17.7
16.77 17.74 16.77 19,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
16.23 16.23 16.10 283,900 0 0 0
MKP
27
27
27 27 26.40 2,300 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 3,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.6
26.6
26.10 26.60 25.70 7,700 0 0 0
MML
33.5
33.5
33 34.50 33 270,300 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 14.10 13.80 308,200 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
10.8
10.8
10.67 10.83 10.54 22,359,300 0 0 0
MSH
37.2
37.2
37.65 37.65 36.95 398,200 0 0 0
MSN
75.8
75.8
76.50 76.50 75.40 7,231,700 0 0 0
MSR
19.3
19.3
18.70 19.60 18.70 4,507,900 0 0 0
MST
5.5
5.5
5.18 5.64 5.18 7,804,900 0 0 0
MTA
16.8
16.8
16.80 17.30 16.70 31,000 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
7.7
7.7
7.20 7.80 7.20 35,300 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MTP
13.3
13.3
12 13.30 12 1,200 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
18
18
17.80 18.40 17.80 15,600 0 0 0
MVC
10.0
10.0
10.09 10.09 9.89 50,900 0 0 0
MVN
59.5
59.5
59.20 59.90 59 8,000 0 0 0
MWG
66.7
66.7
66.54 66.74 65.85 7,522,700 0 0 0
MZG
7.9
7.9
8.21 8.21 7.92 275,800 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 100 0 0 0
NAF
22
22
22.18 22.36 21.55 711,600 0 0 0
NAG
13.7
13.7
13.10 13.60 13 573,700 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40
40
42.40 42.40 39.90 4,800 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.3
16.3
16.50 16.55 16.31 3,100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.3
22.3
21.90 22.30 21.90 25,500 0 0 0
NBC
9.7
9.7
9.41 9.79 9.41 301,900 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBP
10.1
10.1
10.10 10.50 10.10 3,600 0 0 0
NBT
17.6
17.6
17.46 17.55 17.36 3,300 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 100 0 0 0
NCG
9.6
9.6
9.90 9.90 9.60 7,700 0 0 0
NCS
32.6
32.6
31.50 33.20 31.50 20,600 0 0 0
NCT
101.1
101.1
101.88 101.88 101.05 3,800 0 0 0
ND2
35.6
35.6
35.62 35.62 34.87 7,100 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
9.90 10 9.80 270,200 0 0 0
NDP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NDT
5
5
4.80 5 4.80 2,600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.70 5.70 5.50 2,000 0 0 0
NED
7.1
7.1
7.10 7.20 7 59,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.5
74.5
77.76 77.76 74.53 6,300 0 0 0
NFC
55.9
55.9
53.60 58.70 48.40 9,600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.4
18.4
18.55 18.64 18.29 987,500 0 0 0
NHC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NHH
10.6
10.6
10.40 10.60 10.35 294,900 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 0 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
14.05 14.15 13.85 15,122,800 0 0 0
NLG
36.4
36.4
36.47 36.61 36.06 2,509,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.5
32.5
32.22 32.47 31.79 64,700 0 0 0
NNT
63.9
63.9
63.90 63.90 63.90 0 0 0 0
NO1
6.6
6.6
6.62 6.68 6.51 399,400 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
5.4
5.4
5.20 5.40 5.20 2,673,900 0 0 0
NS2
16.0
16.0
16.14 16.14 16.04 200 0 0 0
NSC
81.5
81.5
82.00 82.00 81.51 600 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.40 4.30 82,000 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
11.6
11.6
11.57 11.57 11.57 100 0 0 0
NT2
19.1
19.1
19.11 19.26 19.02 1,202,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.5
162.5
165.38 165.38 161.14 46,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 700 0 0 0
NTL
19.1
19.1
19.05 19.30 18.80 3,777,000 0 0 0
NTP
66.7
66.7
69 71.50 66.50 317,700 0 0 0
NTT
8
8
8 8 8 100 0 0 0
NTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
NUE
9.7
9.7
9.82 9.82 9.26 10,300 0 0 0
NVB
15.5
15.5
15.40 15.80 15.40 776,600 0 0 0
NVL
15.5
15.5
15.80 15.80 15.40 20,430,700 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.2
8.2
7.80 8.18 7.80 2,200 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 3.70 3.60 300 0 0 0
OCB
11.2
11.2
10.89 11.24 10.85 8,985,700 0 0 0
OCH
6.1
6.1
6.20 6.20 6.20 121,400 0 0 0
ODE
45.6
45.6
45.40 45.70 45.40 18,500 0 0 0
OGC
4.2
4.2
4.24 4.24 4.15 890,500 0 0 0
OIL
11.3
11.3
11.07 11.37 11.07 1,295,000 0 0 0
ONE
5.2
5.2
5.20 5.20 5.10 3,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.6
23.6
24.05 24.05 23.60 6,500 0 0 0
ORS
10.2
10.2
9.65 10.20 9.65 25,441,800 0 0 0
PAC
23.3
23.3
23.45 23.70 23.20 257,200 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
28.3
28.3
28.28 28.67 27.98 1,787,800 0 0 0
PAP
27.7
27.7
25.70 27.80 25.70 1,900 0 0 0
PAS
3.1
3.1
3.10 3.20 3 28,000 0 0 0
PAT
94
94
94.20 94.30 93.20 22,400 0 0 0
PBC
6.7
6.7
6.70 6.70 6.70 5,600 0 0 0
PBP
12.2
12.2
12.17 12.17 11.79 14,800 0 0 0
PBT
11.2
11.2
12.30 12.30 11.20 300 0 0 0
PC1
19.5
19.5
19.70 19.83 19.43 3,017,900 0 0 0
PCC
21.2
21.2
21.18 21.18 21.18 100 0 0 0
PCE
19.5
19.5
19.32 19.50 19.32 6,500 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.3
18.3
18.38 18.48 18.29 86,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 2,100 0 0 0
PDB
12.7
12.7
12.50 12.50 12.50 2,900 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PDN
95.2
95.2
96.90 97 95.20 1,200 0 0 0
PDR
17.6
17.6
17.69 17.87 17.31 20,546,700 0 0 0
PDV
13.4
13.4
13.40 13.40 13.30 33,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.40 4.40 4.30 1,100 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
24.5
24.5
24.90 24.90 24.40 1,331,300 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 243,900 0 0 0
PGB
10.7
10.7
10.61 10.84 10.61 78,000 0 0 0
PGC
13.9
13.9
13.80 13.85 13.75 53,000 0 0 0
PGD
23.6
23.6
23.63 24.39 23.54 109,200 0 0 0
PGI
20.8
20.8
20.30 20.75 20.15 35,400 0 0 0
PGN
6.3
6.3
6.40 6.50 6.10 118,500 0 0 0
PGS
35.5
35.5
31.50 35.50 31.50 200 0 0 0
PGT
9.4
9.4
8.60 9.40 8.60 300 0 0 0
PGV
19.0
19.0
18.60 19 18.60 8,100 0 0 0
PHC
5.2
5.2
5.20 5.29 5.18 200,600 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
65
65
65 65 65 100 0 0 0
PHP
37.9
37.9
37.85 38.84 37.66 370,000 0 0 0
PHR
60.0
60.0
61.40 61.40 60.04 391,600 0 0 0
PHS
11.5
11.5
10 11.50 10 800 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
18.9
18.9
19.03 19.03 18.74 4,100 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
7.02 7.03 7.02 4,200 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 99,500 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 9.96 85,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.4
25.4
25.60 25.70 25.30 349,200 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
4.8
4.8
4.82 4.82 4.82 15,800 0 0 0
PLX
37.5
37.5
37.50 37.85 37.35 1,348,500 0 0 0
PMB
10.1
10.1
10.14 10.24 10.14 32,400 0 0 0
PMC
103.6
103.6
100.76 105.27 100.76 900 0 0 0
PMG
7.5
7.5
7.51 7.51 7.51 100 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 0 0 0 0
PMS
32.5
32.5
32.50 32.50 32.50 1,100 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 0 0 0 0
PNC
28.0
28.0
30.03 30.03 27.97 2,400 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.5
81.5
81.65 82.05 80.77 660,500 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 1,400 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
16.2
16.2
16.43 16.52 16.17 6,800 0 0 0
POT
17.4
17.4
17.37 17.37 17.37 100 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 600 0 0 0
POW
13.6
13.6
13.50 13.80 13.40 20,496,700 0 0 0
PPC
10.9
10.9
11.01 11.06 10.86 621,900 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
26.9
26.9
26.86 26.86 26.67 18,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
PPS
10.4
10.4
10.26 10.54 10.26 21,900 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.13 15.29 15.05 15,500 0 0 0
PRE
19.7
19.7
19.45 20.04 19.36 2,900 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
9.93 9.93 9.84 200 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 143,200 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12
12
12.20 12.20 11.90 105,000 0 0 0
PSE
10.7
10.7
10.90 10.90 10.62 15,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.2
7.2
7 7.50 7 813,600 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
14.2
14.2
14.17 14.17 14.17 0 0 0 0
PSW
7.8
7.8
7.77 7.87 7.68 15,300 0 0 0
PTB
53.9
53.9
54.30 54.60 53.80 86,500 0 0 0
PTC
6.0
6.0
5.81 6.10 5.80 287,900 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.8
23.8
23.80 23.80 23.80 9,600 0 0 0
PTL
3
3
3.05 3.09 2.99 315,500 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
4
4
3.90 4.10 3.90 20,000 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 190,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
30.50 30.60 30.30 112,300 0 0 0
PVC
11.5
11.5
11.80 12 11.40 1,764,200 0 0 0
PVD
19.9
19.9
19.95 20.15 19.80 7,313,600 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 6.70 32,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
54.8
54.8
55.21 55.21 54.25 55,300 0 0 0
PVM
15.6
15.6
15.60 16 15.60 1,800 0 0 0
PVO
6.4
6.4
6.50 6.50 6.31 56,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.7
30.7
30.47 30.65 30.47 6,341,700 0 0 0
PVT
18
18
18 18.20 17.90 3,035,700 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
4 4 3.70 30,300 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
12.50 12.60 12.40 293,700 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
QCG
12.1
12.1
12.40 12.40 11.95 1,478,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.01 7,300 0 0 0
QNC
6.2
6.2
6.60 6.60 6.10 5,900 0 0 0
QNP
32.2
32.2
32.10 32.15 32.10 1,000 0 0 0
QNS
47.5
47.5
47.52 47.71 47.52 93,700 0 0 0
QNT
10.1
10.1
9.10 10.10 9.10 200 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.2
15.2
15.16 15.16 15.16 100 0 0 0
QPH
26.5
26.5
27.03 27.03 26.46 9,100 0 0 0
QSP
27
27
27 27 27 300 0 0 0
QST
32.9
32.9
30 32.90 30 1,100 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.2
13.2
13.10 13.20 13 604,100 0 0 0
RAL
95.2
95.2
95.17 95.17 94.58 3,200 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 1,900 0 0 0
RCC
19.9
19.9
16.70 19.90 16.70 1,200 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.4
13.4
13.43 13.43 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
68 68.10 67 989,800 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 2,100 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 0 0 0 0
RYG
11.9
11.9
12 12 11.75 13,100 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
34.2
34.2
34.15 34.15 34.15 100 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 2,300 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
7.2
7.2
7.33 7.43 7.24 320,000 0 0 0
SAB
47.7
47.7
47 47.75 46.90 2,602,200 0 0 0
SAC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SAF
50.3
50.3
51.50 51.50 50.30 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.85 6.86 6.75 509,800 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.9
41.9
41.01 42.13 41.01 117,800 0 0 0
SAV
16.9
16.9
16.45 16.90 16.30 82,000 0 0 0
SB1
6.8
6.8
7.18 7.18 6.82 4,400 0 0 0
SBA
29.6
29.6
29.70 29.70 29.55 15,200 0 0 0
SBB
15.1
15.1
15.10 15.20 15.10 20,500 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 3,400 0 0 0
SBG
12.5
12.5
12.55 12.55 12.45 178,100 0 0 0
SBH
44.6
44.6
44.64 44.64 44.64 300 0 0 0
SBL
5.9
5.9
5.88 5.88 5.88 0 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
5.1
5.1
4.80 5.20 4.80 6,636,700 0 0 0
SBT
20
20
19.85 20 19.70 1,594,800 0 0 0
SBV
8.6
8.6
8.70 8.78 8.20 4,200 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
65.7
65.7
65.50 65.70 65.50 28,400 0 0 0
SCI
7.5
7.5
7.50 7.60 7.40 9,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 11,700 0 0 0
SCL
21.0
21.0
20.79 21.19 20.70 25,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.51 7.57 7.41 5,948,600 0 0 0
SCS
63.7
63.7
64.12 64.50 63.54 619,800 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
4
4 4 4 5,700 0 0 0
SD3
6.6
6.6
6.60 6.60 6.50 43,300 0 0 0
SD5
8.8
8.8
8.80 8.80 8.70 11,500 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
11.7
11.7
11.50 11.80 11.40 24,000 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 0 0 0 0
SDV
28.9
28.9
28.86 28.86 28.86 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
38.5
38.5
39.20 39.20 38.51 1,300 0 0 0
SEB
45.7
45.7
45.69 45.69 45.69 0 0 0 0
SED
24.1
24.1
24.30 24.30 24.10 200 0 0 0
SEP
20.2
20.2
19.70 20.20 19.70 300 0 0 0
SFC
19.4
19.4
19.40 19.44 19.35 600 0 0 0
SFG
11.5
11.5
10.65 11.50 10.65 7,700 0 0 0
SFI
26.5
26.5
26.61 26.61 26.52 3,100 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.8
12.8
12.90 13 12.80 15,300 0 0 0
SGC
105.9
105.9
104.03 106.31 104.03 1,000 0 0 0
SGD
19
19
19 19 19 0 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
13.2
13.2
13.10 13.20 13.10 3,200 0 0 0
SGN
63.2
63.2
62.67 63.44 62.67 63,900 0 0 0
SGP
27.4
27.4
27.60 27.60 27.30 134,600 0 0 0
SGR
31.3
31.3
31.45 31.55 30.90 444,300 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.9
17.9
17.90 18 17.70 129,300 0 0 0
SHA
3.9
3.9
3.84 3.87 3.81 25,200 0 0 0
SHB
12.4
12.4
12.57 12.74 12.35 111,615,300 0 0 0
SHC
10.6
10.6
10.65 10.65 10.65 300 0 0 0
SHE
8
8
7.60 8 7.50 63,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14
14
13.85 14 13.85 757,700 0 0 0
SHN
6.4
6.4
6.10 6.60 6 6,300 0 0 0
SHP
35.1
35.1
35.16 35.16 35.11 1,200 0 0 0
SHS
14.4
14.4
14.10 14.40 14.10 47,776,200 0 0 0
SID
17.5
17.5
19.90 19.90 17.50 1,200 0 0 0
SIG
7
7
7 7 7 100 0 0 0
SIV
37.3
37.3
37.31 37.31 37.31 100 0 0 0
SJ1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.4
13.4
13.37 13.41 13.32 117,100 0 0 0
SJE
18.2
18.2
18.40 18.40 18.20 50,200 0 0 0
SJG
17.6
17.6
17.72 17.72 16.58 300 0 0 0
SJM
5.7
5.7
6 6 5.70 1,000 0 0 0
SJS
39.0
39.0
38.34 39.77 38.34 46,400 0 0 0
SKG
10.4
10.4
10.45 10.45 10.35 349,700 0 0 0
SKH
26
26
25.90 26 25.80 2,800 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
30.1
30.1
30 30.50 30 2,500 0 0 0
SLS
181.8
181.8
182.47 182.47 181.73 4,100 0 0 0
SMA
9.0
9.0
9.00 9.00 9.00 100 0 0 0
SMB
37.2
37.2
37.21 37.21 37.07 43,300 0 0 0
SMC
11
11
11.20 11.25 10.95 687,800 0 0 0
SMN
12.8
12.8
13 13 12.80 600 0 0 0
SMT
6.6
6.6
7.85 7.85 6.58 3,300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.2
30.2
30.01 30.20 29.91 6,300 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SPB
14
14
14 14 14 0 0 0 0
SPC
9.2
9.2
9.20 9.20 9.20 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
10.7
10.7
10.60 10.65 10.60 6,100 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
2.20 2.20 2.20 100 0 0 0
SRC
26.8
26.8
26.35 26.80 26.35 800 0 0 0
SRF
9
9
8.99 9.48 8.60 13,700 0 0 0
SSB
19.1
19.1
18.90 19.10 18.85 2,517,600 0 0 0
SSC
30.8
30.8
30.82 30.82 30.82 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.60 9.70 9.60 14,200 0 0 0
SSH
89
89
89 89.40 88.70 42,400 0 0 0
SSI
27.8
27.8
26.57 28.13 26.57 72,536,400 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.59 6.65 6.55 573,000 0 0 0
STB
47.8
47.8
48 48.10 47.35 9,776,500 0 0 0
STC
17
17
17 17 17 500 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
18
18
17.60 18 17.60 6,300 0 0 0
STK
18.5
18.5
18.97 18.97 18.38 87,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 2,600 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
14.4
14.4
14.29 14.36 14.29 20,900 0 0 0
SVD
3.5
3.5
3.44 3.56 3.42 38,300 0 0 0
SVG
6.3
6.3
6 6.30 6 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 100 0 0 0
SVN
4.2
4.2
4.10 4.30 4.10 482,300 0 0 0
SVT
11.2
11.2
11.27 11.27 11.22 6,000 0 0 0
SWC
31.8
31.8
31.82 31.91 31.82 2,400 0 0 0
SZB
38.8
38.8
38.89 38.89 38.79 9,200 0 0 0
SZC
36.1
36.1
36.55 36.64 35.86 3,187,600 0 0 0
SZE
10.9
10.9
11.00 11.00 10.91 1,000 0 0 0
SZG
38
38
38.60 38.60 37 9,600 0 0 0
SZL
40.3
40.3
40.23 40.37 40.23 8,100 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.3
12.3
12.25 12.34 12.16 33,000 0 0 0
TAB
13.2
13.2
13.40 13.40 13.20 300 0 0 0
TAL
26.1
26.1
26 26.50 26 163,200 0 0 0
TAN
42
42
42 42 42 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
37.6
37.6
37.60 37.60 37.55 1,000 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
8.0
8.0
8.00 8.00 8.00 100 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
34.0
34.0
34.54 34.68 33.80 31,885,200 0 0 0
TCD
2.2
2.2
2.04 2.15 2.04 2,852,500 0 0 0
TCH
18.9
18.9
18.91 19.28 18.66 8,291,100 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
35.4
35.4
34.50 35.60 34.40 96,600 0 0 0
TCM
31.8
31.8
32 32.10 31.20 3,082,200 0 0 0
TCO
10
10
10.10 10.20 10 301,500 0 0 0
TCR
3.1
3.1
3 3.21 2.79 12,800 0 0 0
TCT
16.5
16.5
16.68 16.68 16.44 5,000 0 0 0
TCW
30.7
30.7
30.50 30.80 30.50 7,700 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 400 0 0 0
TDC
11.5
11.5
11.25 11.60 11.20 1,806,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.3
3.3
3.28 3.35 3.26 122,400 0 0 0
TDH
4.4
4.4
4.46 4.46 4.32 625,700 0 0 0
TDM
57
57
57 57 56.50 1,900 0 0 0
TDP
32.5
32.5
32.50 32.50 32.40 142,900 0 0 0
TDS
8.5
8.5
8.30 8.50 8.30 15,300 0 0 0
TDT
6.4
6.4
6.44 6.72 6.44 114,200 0 0 0
TDW
53.6
53.6
53.56 53.56 53.46 6,400 0 0 0
TED
50.9
50.9
50.86 50.86 50.86 100 0 0 0
TEG
6.4
6.4
6.37 6.44 6.32 139,500 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.7
74.7
74.41 75.18 74.41 12,700 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 100 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
28
28.30 28.30 27.70 20,400 0 0 0
THG
56.8
56.8
57 57.80 56.60 39,700 0 0 0
THM
7.7
7.7
9.40 9.40 7.70 2,300 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 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.30 8.50 8.30 63,000 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
22.8
22.8
22.65 23.52 22.65 6,300 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
7.6
7.6
7.60 7.80 7.50 1,473,700 0 0 0
TIN
52
52
52 55 52 7,800 0 0 0
TIP
18.2
18.2
18.32 18.32 18.18 137,000 0 0 0
TIS
5.4
5.4
5.50 5.60 5.40 56,700 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 5,000 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
14.04 14.04 14.04 1,000 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.0
7.0
6.95 7.10 6.95 330,600 0 0 0
TLG
55.5
55.5
55 55.80 54.90 352,700 0 0 0
TLH
5.7
5.7
5.79 5.79 5.68 665,800 0 0 0
TLI
4.6
4.6
4.30 4.80 4 6,900 0 0 0
TLP
7.2
7.2
7.14 7.24 7.14 400 0 0 0
TLT
15.6
15.6
15.80 15.80 15.60 1,500 0 0 0
TMB
70
70
70 70 70 3,800 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
54.6
54.6
54.60 54.60 54.60 0 0 0 0
TMP
63.4
63.4
62.91 63.40 62.91 1,900 0 0 0
TMS
41.0
41.0
40.62 41.01 40.62 2,200 0 0 0
TMT
11.6
11.6
12.05 12.05 11.60 21,000 0 0 0
TMW
30
30
30 30 30 13,000 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 2,500 0 0 0
TN1
9.9
9.9
9.93 10.06 9.93 40,300 0 0 0
TNB
10.2
10.2
9.10 10.20 9.10 1,700 0 0 0
TNC
27.2
27.2
28.29 30.25 27.25 1,300 0 0 0
TNG
19.9
19.9
20.52 20.71 19.76 1,687,500 0 0 0
TNH
14.9
14.9
14.57 14.96 14.52 571,300 0 0 0
TNI
2.4
2.4
2.39 2.43 2.35 355,500 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
5.1
5.1
5.03 5.08 5 120,400 0 0 0
TNV
17.3
17.3
17.30 17.30 16.50 7,600 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
114.1
114.1
112.71 116.29 111.70 30,100 0 0 0
TOT
15.8
15.8
15.94 15.94 15.67 3,700 0 0 0
TOW
35.2
35.2
34.20 36 33.50 10,000 0 0 0
TPB
14.2
14.2
13.43 14.24 13.38 62,035,800 0 0 0
TPC
8.5
8.5
8.60 8.60 8.49 600 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 100 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 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.2
16.2
13.70 16.20 13.70 600 0 0 0
TRA
68
68
68.50 68.50 67.60 1,200 0 0 0
TRC
64.8
64.8
65.31 65.99 64.64 217,400 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 10,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.30 12.60 12.30 32,000 0 0 0
TSB
35.7
35.7
35.80 35.80 35.10 700 0 0 0
TSC
3.0
3.0
3.03 3.06 2.95 854,700 0 0 0
TSD
6
6
6 6 6 5,100 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
5.6
5.6
5.59 5.59 5.59 0 0 0 0
TTA
10.7
10.7
10.65 10.75 10.55 414,800 0 0 0
TTC
6
6
6 6.20 6 600 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
3.0
3.0
2.92 3.11 2.92 3,867,800 0 0 0
TTG
11.3
11.3
11.40 11.40 10 9,300 0 0 0
TTH
2.7
2.7
2.60 2.80 2.60 301,800 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
17.8
17.8
18 18 17.60 276,100 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 29.30 300 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
24.7
24.7
24.80 24.90 24.50 19,400 0 0 0
TV2
38.3
38.3
38.90 38.95 38.25 721,900 0 0 0
TV3
11.3
11.3
11.01 11.30 11.01 23,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 6,400 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
9.1
9.1
9 9.09 8.71 267,400 0 0 0
TVC
9.6
9.6
9.60 9.70 9.50 350,700 0 0 0
TVD
10.7
10.7
10.50 10.70 10.50 40,400 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
7.7
7.7
7.60 7.80 7.60 863,800 0 0 0
TVS
17.1
17.1
16.87 17.24 16.78 114,800 0 0 0
TVT
15.5
15.5
15.30 16.35 15.30 2,600 0 0 0
TW3
19.0
19.0
19.03 19.03 19.03 0 0 0 0
TXM
5.1
5.1
4.90 5.10 4.40 21,400 0 0 0
TYA
14.5
14.5
14.50 14.60 14.40 18,900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.13 7.22 7.13 22,200 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
40
40
39.70 40 39.70 1,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.6
9.6
9.70 9.70 9.60 300 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
16.9
16.9
17 17 16.80 6,000 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
11.0
11.0
11.11 11.11 11.01 4,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.60 7 31,100 0 0 0
VAB
10.1
10.1
10.05 10.05 9.92 1,450,200 0 0 0
VAF
19.5
19.5
19.50 19.85 19.20 1,000 0 0 0
VAV
37.5
37.5
37 37.47 37 1,400 0 0 0
VBB
10.2
10.2
10.16 10.16 9.97 156,200 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 900 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 5.60 1,000 0 0 0
VC1
10
10
10 10 9.90 4,000 0 0 0
VC2
7.9
7.9
7.90 8.10 7.80 1,642,800 0 0 0
VC3
26.2
26.2
26.15 26.51 25.87 723,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.3
22.3
22.30 22.30 22.30 100 0 0 0
VC7
9.3
9.3
9.30 9.50 9.20 449,000 0 0 0
VC9
4.1
4.1
4 4 4 10,700 0 0 0
VCA
9.1
9.1
8.98 9.12 8.98 25,000 0 0 0
VCB
61.1
61.1
58.97 61.35 58.97 16,449,700 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
260.7
260.7
260.36 260.71 260.36 500 0 0 0
VCG
22.8
22.8
23 23.30 22.75 11,854,300 0 0 0
VCI
38.3
38.3
37.60 38.90 37.60 18,911,200 0 0 0
VCM
7.9
7.9
8 8 7.90 400 0 0 0
VCP
25.4
25.4
25.90 25.90 25.22 22,600 0 0 0
VCR
44.8
44.8
44.50 44.80 44.40 21,200 0 0 0
VCS
49.4
49.4
49.80 49.90 49.10 206,400 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
11.6
11.6
11.30 11.60 11.30 1,300 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.2
19.2
19.15 19.15 19.15 700 0 0 0
VDP
37.2
37.2
37.40 37.40 37.20 900 0 0 0
VDS
15.4
15.4
15.15 15.75 15 5,477,500 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.4
3.4
3.40 3.50 3.30 13,900 0 0 0
VE3
7.2
7.2
8.50 8.50 7.20 800 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
3
3
2.90 3 2.80 29,500 0 0 0
VEA
35.3
35.3
35.17 35.52 35.08 825,000 0 0 0
VEC
10.9
10.9
10.90 11.10 10.90 23,100 0 0 0
VEF
151.8
151.8
152.97 152.97 149.44 35,000 0 0 0
VES
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VET
19.1
19.1
17.30 19.10 17 5,700 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.0
65.0
64.11 65.39 64.11 57,000 0 0 0
VFR
11.3
11.3
10.26 11.33 10.16 25,900 0 0 0
VGC
42.5
42.5
42.88 43.16 42.35 1,473,500 0 0 0
VGG
46.5
46.5
46.90 46.90 46.50 1,600 0 0 0
VGI
74.2
74.2
74.35 74.95 73.96 624,000 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.1
30.1
30 30.10 30 15,000 0 0 0
VGR
50.5
50.5
51.59 51.96 48.25 9,400 0 0 0
VGS
28.5
28.5
27.90 28.50 27.80 2,173,400 0 0 0
VGT
12.4
12.4
12.50 12.50 12.20 952,800 0 0 0
VGV
31.6
31.6
31.58 31.58 31.58 0 0 0 0
VHC
57.6
57.6
57.02 57.60 56.73 2,922,900 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.3
4.3
4.30 4.30 4.20 85,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 461,400 0 0 0
VHH
4.2
4.2
4.20 4.20 4.10 1,300 0 0 0
VHL
11.5
11.5
11.30 11.50 11.30 3,000 0 0 0
VHM
81.8
81.8
79.30 82 79.30 4,103,300 0 0 0
VIB
16.8
16.8
16.58 16.89 16.54 13,804,900 0 0 0
VIC
95
95
93 95 93 3,286,600 0 0 0
VID
4.7
4.7
4.73 4.73 4.73 200 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 13,900 0 0 0
VIG
6.7
6.7
6.50 6.80 6.50 2,165,100 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.2
11.2
11.55 11.65 11.17 12,700 0 0 0
VIN
14.6
14.6
14.20 14.60 14.20 226,200 0 0 0
VIP
12.7
12.7
12.75 12.80 12.60 287,900 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.8
17.8
17.80 17.89 17.80 3,300 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
15.6
15.6
15.30 16 15.30 60,326,700 0 0 0
VJC
94
94
95 95.20 94 1,068,600 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
45.2
45.2
45.37 45.46 44.88 77,000 0 0 0
VLC
15.5
15.5
15.30 15.50 15.30 323,800 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.2
8.2
8.16 8.34 8.07 26,400 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
5.91 5.91 5.82 11,200 0 0 0
VMD
17.1
17.1
17.15 17.15 17 6,300 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
19.5
19.5
19.50 19.50 18.60 1,100 0 0 0
VMT
13
13
13 13 13 100 0 0 0
VNA
18.8
18.8
19.38 19.38 18.80 10,600 0 0 0
VNB
13.6
13.6
13.60 13.70 13.50 38,100 0 0 0
VNC
37.0
37.0
33.95 37.09 33.95 22,500 0 0 0
VND
18.1
18.1
17.90 18.40 17.80 36,605,100 0 0 0
VNE
5.0
5.0
4.93 5.04 4.93 614,400 0 0 0
VNF
14.1
14.1
13.90 14.10 13.90 13,700 0 0 0
VNG
7.9
7.9
7.69 7.85 7.69 3,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
10.2
10.2
9.60 10.70 9.60 6,600 0 0 0
VNL
20.3
20.3
20.16 20.31 20.07 3,200 0 0 0
VNM
57.8
57.8
56.97 58.22 56.78 9,636,900 0 0 0
VNP
14.8
14.8
14.90 15 14.80 13,500 0 0 0
VNR
19.8
19.8
19.64 19.82 19.64 23,900 0 0 0
VNS
9.5
9.5
9.59 9.59 9.50 24,000 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
436.7
436.7
410 436.70 380 7,800 0 0 0
VOC
14.3
14.3
14.40 14.80 14.30 9,600 0 0 0
VOS
13.9
13.9
13.96 14.15 13.87 3,484,900 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
20.1
20.1
19.80 20.15 19.70 66,441,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25
25
25.20 25.20 25 4,400 0 0 0
VPG
8.0
8.0
8.19 8.19 7.99 757,100 0 0 0
VPH
5.6
5.6
5.90 5.90 5.62 779,000 0 0 0
VPI
54
54
52.40 54 52.30 2,809,600 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
9.1
9.1
9 9.10 8.91 4,600 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 0 0 0 0
VRC
12.9
12.9
12.60 12.85 12.50 7,000 0 0 0
VRE
26.8
26.8
26 26.80 25.75 7,759,900 0 0 0
VRG
25.2
25.2
25.46 25.64 21.42 337,400 0 0 0
VSA
21.5
21.5
21.44 21.81 21.34 4,200 0 0 0
VSC
16.7
16.7
17.15 17.20 16.60 13,252,500 0 0 0
VSE
8.9
8.9
9 9.20 8.80 12,000 0 0 0
VSF
26.9
26.9
26.70 26.90 26.70 2,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.3
47.3
47.40 47.88 47.31 17,500 0 0 0
VSI
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
VSM
15.8
15.8
15 15.80 14.50 9,500 0 0 0
VSN
16.5
16.5
16.70 16.70 16.51 1,900 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 2,600 0 0 0
VTB
9.7
9.7
9.40 9.69 9.28 5,100 0 0 0
VTC
8.4
8.4
8.30 8.40 8.30 2,100 0 0 0
VTD
9.1
9.1
9 9.30 8.90 477,600 0 0 0
VTE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 7.90 24,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTK
58.6
58.6
58.60 59 58 11,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.70 12.75 12.60 588,000 0 0 0
VTP
119.2
119.2
119.65 119.94 117.77 977,200 0 0 0
VTQ
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTR
16.3
16.3
16.41 16.41 16.03 79,000 0 0 0
VTS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VTV
11.5
11.5
11.30 11.50 11.20 13,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.7
16.7
16.70 16.90 16.60 1,579,100 0 0 0
VUA
14.2
14.2
14.20 14.20 14.20 200 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
18.3
18.3
18.31 18.31 18.31 1,200 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 200 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 11 100 0 0 0
WCS
347.8
347.8
347.75 347.75 347.75 200 0 0 0
WSB
55.0
55.0
55.04 55.04 55.04 100 0 0 0
WSS
5.2
5.2
5.20 5.30 5.20 14,400 0 0 0
WTC
10.2
10.2
10.23 10.23 10.14 5,200 0 0 0
X20
12.5
12.5
12.46 12.55 12.18 8,100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19.1
19.1
19.10 19.10 19.10 0 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 200 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6
6
6 6 5.90 13,200 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
XPH
11.5
11.5
11.70 12 11.50 20,300 0 0 0
YBC
13.5
13.5
13.60 13.60 13.50 6,400 0 0 0
YBM
14.4
14.4
14.30 14.60 14.25 12,400 0 0 0
YEG
12.4
12.4
12.40 12.70 12.35 3,844,400 0 0 0
YTC
39
39
38 39 38 200 0 0 0
^HASTC
238.6
238.6
237.66 239.88 237.62 158,874,193 0 0 0
^UPCOM
102.5
102.5
102.09 103 101.96 63,610,385 0 0 0
^VN30
1,543.3
1,543.3
1,534.38 1,544.67 1,526.77 594,933,272 0 0 0
^VNINDEX
1,431.3
1,431.3
1,421.12 1,432.29 1,420.26 1,430,114,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |