DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/07/2025

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 10/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.3
36.3
36.33 36.33 36.33 12,000 0 0 0
AAA
7.7
7.7
7.56 7.74 7.52 5,850,400 0 0 0
AAH
4.3
4.3
4.20 4.40 4.20 3,258,700 0 0 0
AAM
7.3
7.3
7.20 7.64 7.20 6,800 0 0 0
AAS
9.2
9.2
9.30 9.40 9.10 842,100 0 0 0
AAT
3.3
3.3
3.14 3.33 3.14 379,400 0 0 0
AAV
6.6
6.6
6.50 6.70 6.50 1,013,500 0 0 0
ABB
8.8
8.8
8.90 9 8.70 3,154,100 0 0 0
ABC
10.6
10.6
10.50 10.70 10.40 76,200 0 0 0
ABI
24.3
24.3
24.17 24.33 24.17 8,200 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 1,000 0 0 0
ABS
3.8
3.8
3.81 3.86 3.78 426,700 0 0 0
ABT
49.5
49.5
49.10 50 49.10 3,200 0 0 0
ABW
8.4
8.4
8.60 8.60 8.30 275,100 0 0 0
ACB
22.6
22.6
22.65 22.70 22.40 9,132,500 0 0 0
ACC
14
14
14 14 13.95 24,100 0 0 0
ACE
39.4
39.4
38.57 39.44 38.57 10,200 0 0 0
ACL
12
12
12 12 11.90 51,400 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
57.1
57.1
57.72 57.97 56.99 876,900 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 2,500 0 0 0
ADG
10.8
10.8
10.80 10.85 10.75 302,600 0 0 0
ADS
8.0
8.0
7.94 8 7.94 159,400 0 0 0
AFX
7.8
7.8
7.70 7.90 7.70 74,900 0 0 0
AG1
11.8
11.8
11.70 11.80 11.70 2,000 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
17 17.25 16.85 662,100 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.4
41.4
41.42 41.42 40.94 1,500 0 0 0
AGR
15.7
15.7
16 16 15.60 1,099,500 0 0 0
AGX
164
164
159 164 159 700 0 0 0
AIC
10.9
10.9
10.80 10.90 10.50 3,700 0 0 0
AIG
45.3
45.3
45.30 45.30 45.30 0 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 900 0 0 0
ALV
6.5
6.5
6.41 6.53 6.35 74,900 0 0 0
AMC
17.2
17.2
17.21 17.31 17.21 1,000 0 0 0
AME
6.6
6.6
6.10 6.60 6.10 11,900 0 0 0
AMP
13.2
13.2
13.70 13.90 13.20 2,300 0 0 0
AMS
8.1
8.1
8.20 8.20 7.90 109,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.1
30.1
30.10 30.20 30 33,200 0 0 0
ANV
21.8
21.8
22.93 22.98 21.50 6,884,000 0 0 0
APF
46.7
46.7
46.64 46.82 46.36 18,700 0 0 0
APG
12.1
12.1
12.30 12.30 12 522,900 0 0 0
APH
6.5
6.5
6.35 6.73 6.32 1,203,800 0 0 0
API
7.5
7.5
7.70 7.80 7.50 473,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.8
6.8
7 7.20 6.70 46,000 0 0 0
APS
7
7
7.20 7.30 6.90 737,500 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
17.5
17.5
17.30 17.45 17.20 6,500 0 0 0
ASM
7.0
7.0
6.95 7.05 6.91 2,133,500 0 0 0
ASP
5.4
5.4
5.35 5.50 5.25 118,500 0 0 0
AST
63.9
63.9
64.63 64.63 63.08 4,900 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
16.1
16.1
16.10 16.10 16.10 100 0 0 0
AVC
54
54
54.70 54.70 54 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
14.50 15.80 14.40 409,600 0 0 0
BAB
11.8
11.8
12.20 12.30 12 29,200 0 0 0
BAF
33.8
33.8
33.50 33.75 33.50 2,128,700 0 0 0
BAL
7.4
7.4
7.39 7.39 7.39 2,600 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
56.1
56.1
55.93 56.13 55.93 400 0 0 0
BBH
11.8
11.8
11.76 11.76 11.76 500 0 0 0
BBM
6.3
6.3
6.30 6.30 6.30 300 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 0 0 0 0
BCA
11
11
11 11 10.80 9,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.80 8 7.80 288,000 0 0 0
BCE
10.1
10.1
10.07 10.21 10.02 276,500 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 800 0 0 0
BCG
3.2
3.2
3.06 3.22 3.06 9,906,500 0 0 0
BCM
68.6
68.6
68.60 69.10 68 567,700 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
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
BDG
33.0
33.0
33.05 33.24 33.05 2,100 0 0 0
BDT
7.3
7.3
7.20 7.30 7.10 49,300 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BFC
46.7
46.7
46.80 47.40 46.60 830,700 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.20 36.70 35.60 1,100 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
21.8
21.8
21.96 22.08 21.82 45,400 0 0 0
BID
37.8
37.8
38.08 38.27 37.63 7,732,900 0 0 0
BIG
5.5
5.5
5.40 5.50 5.40 58,800 0 0 0
BIO
13.1
13.1
14.78 14.78 13.01 12,200 0 0 0
BKC
20.4
20.4
20.25 20.60 20.25 13,000 0 0 0
BKG
3.0
3.0
3.07 3.07 2.96 159,500 0 0 0
BLI
10.3
10.3
9.50 10.30 9.40 72,400 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32.3
32.3
32.30 32.30 31.30 1,300 0 0 0
BMC
18.8
18.8
18.96 19.01 18.40 146,000 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 8.50 200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 200 0 0 0
BMI
18.7
18.7
18.81 18.81 18.63 153,400 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
14.8
14.8
13.25 15.23 13.25 3,500 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
136.9
136.9
137.37 138.52 136.50 120,200 0 0 0
BMS
11.8
11.8
12.20 12.20 11.60 582,400 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.60 7.50 145,600 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
4.40 4.40 4.20 16,500 0 0 0
BRC
13.0
13.0
12.99 12.99 12.99 1,300 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 2,500 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
22.1
22.1
22.01 22.10 22.01 2,000 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
43.9
43.9
44.70 44.85 43.70 1,528,500 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BSQ
20
20
20 20 20 0 0 0 0
BSR
14.4
14.4
14.23 14.54 14.08 7,589,700 0 0 0
BST
10.4
10.4
10.50 10.50 10.40 1,200 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 53,200 0 0 0
BTD
15.4
15.4
15.36 15.55 15.36 9,500 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.7
32.7
32.97 33.04 32.72 28,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.60 11.70 11.56 35,400 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 15,500 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
17.3
17.3
17.52 17.52 17.07 12,000 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTW
52.2
52.2
52.25 52.25 52.16 1,000 0 0 0
BVB
13.3
13.3
13.50 13.70 13.30 4,097,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.0
53.0
52.88 53.28 52.10 455,500 0 0 0
BVL
14.6
14.6
14.81 14.81 14.07 1,000 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
33.5
33.5
33.79 34.37 33.30 694,000 0 0 0
BWA
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BWE
48.2
48.2
47.80 48.90 47.80 154,600 0 0 0
BWS
32.6
32.6
32.83 32.83 32.64 1,200 0 0 0
BXH
12.4
12.4
12.12 12.12 12.12 200 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 0 0 0 0
C32
18.2
18.2
18.20 18.20 18.20 5,100 0 0 0
C47
7.0
7.0
7.07 7.07 7.02 34,000 0 0 0
C4G
8.4
8.4
8.50 8.60 8.30 1,384,500 0 0 0
C69
6.4
6.4
6.10 6.40 6.10 786,900 0 0 0
C92
4.7
4.7
5 5 4.70 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.80 8 7.50 10,000 0 0 0
CAN
36.4
36.4
33.70 36.40 33.70 600 0 0 0
CAP
39.3
39.3
39.40 39.50 39 13,500 0 0 0
CAT
17.2
17.2
17.17 17.17 17.17 100 0 0 0
CBI
14.6
14.6
14.60 14.60 14.60 100 0 0 0
CBS
30.2
30.2
30.61 30.61 29.16 4,800 0 0 0
CC1
29.2
29.2
27.20 29.20 27.20 9,400 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 0 0 0 0
CCC
16.9
16.9
17 17 16.40 11,300 0 0 0
CCI
23
23
23 23 23 500 0 0 0
CCL
7.3
7.3
7.11 7.45 7.11 599,600 0 0 0
CCM
40
40
40 40 40 300 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.8
11.8
12.33 12.33 11.84 1,100 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 100 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.6
12.6
12.50 12.58 12.42 62,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CDN
31.8
31.8
31.70 31.80 31.50 12,500 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 6,900 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 100 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
18.1
18.1
17.90 18.10 17.81 21,120,700 0 0 0
CET
4.6
4.6
4.40 4.60 4.40 44,800 0 0 0
CFM
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CFV
24
24
24 24 24 1,100 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 0 0 0 0
CHP
34.0
34.0
33.96 34.10 33.91 15,700 0 0 0
CHS
12
12
12 12 12 5,600 0 0 0
CI5
6.8
6.8
7 7 6.30 1,000 0 0 0
CIA
9.6
9.6
9.70 9.70 9.50 9,600 0 0 0
CID
16
16
15.80 16 15.80 1,000 0 0 0
CIG
8.7
8.7
8.60 8.90 8.54 213,000 0 0 0
CII
13.1
13.1
13.22 13.31 13.05 14,280,400 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 7,200 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
53.9
53.9
53.48 53.91 53.48 4,700 0 0 0
CKD
22.7
22.7
22.66 22.66 22.66 4,900 0 0 0
CKG
14
14
13.80 14.30 13.80 385,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.8
49.8
49.95 49.95 49.65 2,800 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 22 20.60 2,900 0 0 0
CLL
31.7
31.7
31.48 31.85 31.48 20,800 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
16.40 16.49 16.30 56,000 0 0 0
CMC
10
10
10.30 10.30 9.90 4,800 0 0 0
CMD
22.5
22.5
23 23 22.50 3,200 0 0 0
CMF
303.9
303.9
303.90 303.90 303.90 100 0 0 0
CMG
43
43
41.50 43.65 41.45 2,317,200 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
19.8
19.8
19.80 19.80 19.80 200 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
8.4
8.4
7.80 8.40 7.80 409,600 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 500 0 0 0
CMV
8.1
8.1
8.11 8.11 8.10 1,000 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.2
7.2
7.25 7.30 7.15 310,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
36.36 36.36 36.36 1,800 0 0 0
CNG
28.1
28.1
28.09 28.19 27.81 52,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.1
10.1
10.30 10.40 9.90 28,600 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
17.1
17.1
17.20 17.20 17.20 600 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
31.70 31.70 31.60 20,400 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CRC
10.4
10.4
10.30 10.40 10.10 541,100 0 0 0
CRE
8.9
8.9
8.95 9 8.90 214,900 0 0 0
CSC
21.5
21.5
21.40 21.80 21.30 51,700 0 0 0
CSI
32.9
32.9
32.80 33 31.70 48,200 0 0 0
CSM
13.6
13.6
13.40 13.75 13.30 1,850,000 0 0 0
CSV
36.3
36.3
36.40 36.70 36.10 994,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 100 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 0 0 0 0
CTD
84.3
84.3
86 86 84.30 1,158,200 0 0 0
CTF
21.6
21.6
21.66 21.90 21.07 599,400 0 0 0
CTG
44.6
44.6
44.54 44.64 43.94 6,547,000 0 0 0
CTI
24.9
24.9
24.60 24.90 24.55 1,319,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.4
17.4
17 17.50 16.90 37,000 0 0 0
CTR
99.9
99.9
100.53 102.48 99.75 562,900 0 0 0
CTS
29.5
29.5
29.85 29.90 29.20 1,646,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.6
29.6
29.60 29.60 29.60 100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.5
27.5
26.20 27.45 26 41,300 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
9.3
9.3
9.29 9.29 9.29 0 0 0 0
D2D
35.5
35.5
35.30 35.75 35.25 148,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18 500 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.4
3.4
3.40 3.49 3.40 225,400 0 0 0
DAN
33.9
33.9
37.90 37.90 33.90 2,300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.15 7.43 7.15 600 0 0 0
DBC
29.2
29.2
29.39 29.83 28.91 12,854,000 0 0 0
DBD
54.7
54.7
54.50 54.90 54.10 204,700 0 0 0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
11.6
11.6
11.40 11.59 11.40 4,500 0 0 0
DC1
7.4
7.4
7.50 7.50 7.40 300 0 0 0
DC2
7.9
7.9
8.10 8.10 7.90 1,700 0 0 0
DC4
14.2
14.2
14.75 14.90 14.15 2,754,700 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
22.9
22.9
23.05 23.10 22.85 409,700 0 0 0
DCM
34.2
34.2
34.55 34.60 34.10 2,661,100 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
13
13 13 12.90 7,400 0 0 0
DDG
2.8
2.8
2.80 2.90 2.80 393,400 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
7 7.10 6.90 13,500 0 0 0
DDV
28.3
28.3
28.60 28.60 27.80 2,606,000 0 0 0
DFC
28.9
28.9
28.60 28.90 28.50 6,700 0 0 0
DFF
1.6
1.6
1.50 1.60 1.40 1,151,400 0 0 0
DGC
101.5
101.5
101.60 102 101 2,304,100 0 0 0
DGT
5.2
5.2
5.20 5.20 5 341,000 0 0 0
DGW
44.7
44.7
44.20 45.60 44 4,696,100 0 0 0
DHA
41.8
41.8
42.19 42.29 41.76 75,100 0 0 0
DHB
9.2
9.2
9.20 9.20 9.10 5,100 0 0 0
DHC
28.3
28.3
27.83 28.27 27.69 501,000 0 0 0
DHD
32
32
32 32 32 100 0 0 0
DHG
101.4
101.4
101.20 101.50 101 14,700 0 0 0
DHM
6.6
6.6
6.59 6.59 6.53 13,000 0 0 0
DHN
33.0
33.0
33.01 33.01 33.01 1,100 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
74.1
74.1
74.09 74.36 73.82 4,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 13,300 0 0 0
DIG
16.9
16.9
17.14 17.32 16.73 22,927,600 0 0 0
DIH
14.9
14.9
14.85 14.94 14.85 600 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
8.50 8.60 8.40 1,028,100 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 2.80 5,068,600 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
59.9
59.9
60.50 60.50 59.92 3,700 0 0 0
DMN
6.1
6.1
6.80 6.80 6 18,000 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
60.1
60.1
60.07 60.07 60.07 200 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 300 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
31.2
31.2
31.70 31.70 31.20 1,200 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
36.9
36.9
37.38 37.38 35.64 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.4
53.4
52.80 53 52.80 10,900 0 0 0
DPG
44.6
44.6
45 45.60 44.55 1,128,000 0 0 0
DPH
58
58
52 58 52 38,600 0 0 0
DPM
21.4
21.4
21.56 21.58 21.39 2,734,300 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.7
38.7
38.46 38.99 38.27 776,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.85 12.40 11.50 54,800 0 0 0
DRC
16.8
16.8
16.92 16.92 16.69 746,800 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 22,700 0 0 0
DRH
3.5
3.5
3.50 3.50 3.50 2,267,800 0 0 0
DRI
12.6
12.6
12.54 12.63 12.44 1,152,800 0 0 0
DRL
54.6
54.6
54.32 54.61 54.32 2,000 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 1,800 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
23.8
23.8
24.15 24.15 23.70 449,300 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSN
46.5
46.5
46.25 46.50 46.10 18,400 0 0 0
DSP
12
12
12 12 12 300 0 0 0
DST
8.7
8.7
8.50 8.90 8.30 141,000 0 0 0
DTA
4.6
4.6
4.44 4.60 4.43 23,900 0 0 0
DTB
13.4
13.4
13.54 13.63 13.08 7,100 0 0 0
DTD
17.6
17.6
17.60 18 17.20 390,200 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 82,800 0 0 0
DTK
12.6
12.6
12 12.50 12 10,800 0 0 0
DTL
11.1
11.1
11.20 11.20 11.10 12,400 0 0 0
DTP
76.9
76.9
76.61 78.10 76.61 2,500 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 6.45 6.27 483,200 0 0 0
DVN
22.5
22.5
22.56 22.65 22.27 75,400 0 0 0
DVP
76.6
76.6
76.94 76.94 76.45 13,800 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
17.70 17.70 17.35 9,782,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.6
9.6
9.50 9.70 9.40 228,700 0 0 0
DXS
9.6
9.6
9.67 9.75 9.44 3,618,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.75 17,700 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 8.12 200 0 0 0
EBS
11.2
11.2
11.10 11.20 11.10 2,900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
20.5
20.5
19.55 21.68 19.47 17,300 0 0 0
EFI
2.5
2.5
2.50 2.60 2.50 4,800 0 0 0
EIB
23.7
23.7
23.75 24 23.70 13,485,900 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 3,000 0 0 0
EID
26.1
26.1
26.10 26.10 26.10 200 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 236,300 0 0 0
ELC
22
22
21.62 22.38 21.62 2,045,400 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
24.3
24.3
24.01 24.49 24.01 300 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
10.9
10.9
10.55 11.20 10.50 10,500 0 0 0
EVF
11.2
11.2
11.20 11.30 11 12,281,800 0 0 0
EVG
6.2
6.2
6.27 6.37 6.22 1,115,000 0 0 0
EVS
6.4
6.4
6.50 6.50 6.20 476,600 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
4.22 4.22 4.12 81,800 0 0 0
FCN
14.4
14.4
14.30 14.80 14.30 2,730,200 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 500 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
13.20 13.30 12.90 6,900 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 8.30 8.18 246,300 0 0 0
FIT
4.6
4.6
4.58 4.73 4.56 2,387,800 0 0 0
FMC
38.5
38.5
38.15 38.65 38.15 82,200 0 0 0
FOC
67.2
67.2
66.80 67.30 66.80 30,100 0 0 0
FOX
63.4
63.4
63.10 64 63.10 103,700 0 0 0
FPT
107.7
107.7
107.65 108.96 107.39 5,180,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
FRT
146.9
146.9
149.44 149.44 146.88 412,300 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49
49
49.30 49.30 49 4,600 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
40.1
40.1
40.60 40.65 39.95 5,679,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.9
7.9
8.02 8.02 7.74 786,500 0 0 0
GAS
64.4
64.4
64.10 64.85 63.63 1,136,600 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.7
29.7
29.73 29.73 29.73 0 0 0 0
GDA
15.2
15.2
15.38 15.38 15.08 156,800 0 0 0
GDT
20.8
20.8
21 21.25 20.75 206,200 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.4
16.4
16.50 16.70 16.35 2,214,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
39.2
39.2
39.09 39.43 38.59 7,123,400 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
28.10 28.28 28.00 17,300 0 0 0
GIC
15.2
15.2
14.10 15.10 14 7,000 0 0 0
GIL
19.0
19.0
19.10 19.15 18.90 1,014,800 0 0 0
GKM
4.4
4.4
4.50 4.50 4.10 827,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.4
23.4
22.50 23.70 22.50 13,500 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
60.9
60.9
60.70 61.30 60.20 1,853,800 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
29
29 29 29 100 0 0 0
GPC
2.8
2.8
2.90 2.90 2.70 67,500 0 0 0
GSM
28.1
28.1
28.09 28.37 28.09 3,900 0 0 0
GSP
11.3
11.3
11.34 11.39 11.34 42,700 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 100 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
13
13
13 13 13 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.7
29.7
29.48 30.22 29.33 5,198,000 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 9.90 100 0 0 0
HAD
14.8
14.8
15.18 15.55 14.81 700 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
13.6
13.6
13.65 13.75 13.45 8,040,400 0 0 0
HAH
53.3
53.3
52.99 54.20 52.45 4,547,800 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
10.1
10.1
9.80 10.10 9.80 300 0 0 0
HAP
6.8
6.8
6.70 6.81 6.65 248,000 0 0 0
HAR
3.9
3.9
4.05 4.13 3.90 1,188,600 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
41.2
41.2
41.15 41.90 41.15 900 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
15.4
15.4
15.45 15.50 15.25 1,668,000 0 0 0
HBC
7.1
7.1
7.20 7.20 7 4,278,500 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HBS
7.1
7.1
7.10 7.20 7 41,100 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
17.5
17.5
18.55 18.55 17.53 7,600 0 0 0
HCD
7.9
7.9
7.71 7.90 7.66 31,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.4
24.4
24.80 24.80 24.25 12,500,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.4
14.4
13.90 14.40 13.90 2,100 0 0 0
HD6
13.2
13.2
12.70 13.50 12.70 123,600 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 3,800 0 0 0
HDA
4.6
4.6
4.70 4.70 4.60 99,500 0 0 0
HDB
24.4
24.4
24.35 24.40 24.05 14,924,700 0 0 0
HDC
23.6
23.6
23.66 24.11 23.53 4,586,600 0 0 0
HDG
25.6
25.6
25.75 25.95 25.40 4,336,800 0 0 0
HDM
32.6
32.6
32.60 32.70 32.60 8,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HEP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
15
15
15 15 15 0 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 400 0 0 0
HFC
8
8
8 8 8 300 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
266.9
266.9
270.74 270.74 259.50 7,800 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
109.10 109.10 109 2,700 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.20 9.27 9.20 86,400 0 0 0
HHS
16.4
16.4
16.35 16.50 16.10 4,287,900 0 0 0
HHV
12.2
12.2
12.24 12.43 12.10 12,606,200 0 0 0
HID
2.9
2.9
2.92 2.92 2.81 352,600 0 0 0
HIG
13.8
13.8
13 13.80 13 8,400 0 0 0
HII
4.4
4.4
4.19 4.37 4.19 200,100 0 0 0
HIO
7
7
6.90 7 6.90 8,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
HJS
28.7
28.7
28.49 29.08 27.50 7,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
389.9
389.9
350.94 389.93 350.94 200 0 0 0
HLC
11.3
11.3
11.20 11.20 11.20 2,000 0 0 0
HLD
15.1
15.1
15.10 15.10 14.60 30,400 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
17.3
17.3
16 17.30 16 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
11.90 11.90 11.70 5,000 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 0 0 0 0
HMR
11.7
11.7
11.50 11.80 11.30 49,400 0 0 0
HMS
34.0
34.0
34.85 34.85 33.97 1,400 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.60 7,500 0 0 0
HNF
36.6
36.6
36 36.60 36 6,500 0 0 0
HNG
6.2
6.2
6.20 6.20 6.10 1,748,600 0 0 0
HNI
23
23
23 23 23 0 0 0 0
HNM
8.7
8.7
8.68 8.68 8.59 444,300 0 0 0
HNP
11.1
11.1
11.10 11.10 11.10 8,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 41,700 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 16.82 16.63 19,000 0 0 0
HPG
25.2
25.2
24.85 25.20 24.55 85,282,300 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HPI
23
23
23 23 23 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.2
79.2
82.90 82.90 78.30 3,500 0 0 0
HPT
19.7
19.7
19.73 19.73 19.73 0 0 0 0
HPW
18
18
18.80 18.80 18 6,000 0 0 0
HPX
4.8
4.8
4.81 4.84 4.67 5,116,800 0 0 0
HQC
3.7
3.7
3.66 3.77 3.62 16,333,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.7
17.7
17.60 17.90 17.55 8,364,100 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 6.19 6.06 117,900 0 0 0
HSM
6
6
6.30 6.30 6 11,400 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 21,800 0 0 0
HT1
13.0
13.0
12.68 13.03 12.68 984,600 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 4 3.80 16,300 0 0 0
HTG
42.9
42.9
42.95 43 42.65 22,200 0 0 0
HTI
18.3
18.3
18.25 18.50 18.25 46,100 0 0 0
HTL
25.1
25.1
25.16 25.29 25.02 9,900 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
10.2
10.2
10.55 10.55 10.15 672,300 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
8.89 8.89 8.89 500 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HU4
11.6
11.6
11.70 11.90 11.60 18,600 0 0 0
HU6
5
5
5 5 5 100 0 0 0
HUB
16
16
16.10 16.20 15.90 26,800 0 0 0
HUG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HUT
13.5
13.5
13.30 13.80 13.30 2,519,400 0 0 0
HVA
12.7
12.7
12.30 13 12.20 165,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.85 14.20 13.70 249,500 0 0 0
HVN
29.8
29.8
30.03 30.10 29.79 1,966,000 0 0 0
HVT
36.7
36.7
36.90 36.90 36.20 45,400 0 0 0
HVX
2.6
2.6
2.52 2.56 2.52 13,700 0 0 0
HWS
15.1
15.1
15.34 15.34 15.15 22,000 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
2.70 2.90 2.70 19,300 0 0 0
ICG
9.9
9.9
10 10 10 16,200 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.7
41.7
41.96 41.96 41.66 9,800 0 0 0
ICT
12.8
12.8
12.80 12.90 12.70 71,100 0 0 0
IDC
40.5
40.5
41.30 40.52 40.52 1,928,800 0 0 0
IDI
7.1
7.1
7.20 7.27 7.12 1,456,300 0 0 0
IDJ
5.1
5.1
5.10 5.30 5 1,352,400 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.50 26.80 26.50 32,100 0 0 0
IFS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 100 0 0 0
IJC
10.5
10.5
10.69 10.77 10.44 3,073,700 0 0 0
ILA
4.7
4.7
4.60 4.80 4.60 128,100 0 0 0
ILB
26.0
26.0
26.54 26.54 26.01 2,200 0 0 0
ILC
6.7
6.7
6.50 6.70 6.50 5,700 0 0 0
ILS
17.7
17.7
17.70 17.70 17.70 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.7
52.7
53 53.80 52.30 72,400 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
39.3
39.3
38.13 38.13 38.13 200 0 0 0
IPA
14.8
14.8
14.30 15.20 14.20 1,307,600 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 0 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 200 0 0 0
ITC
14.8
14.8
14.95 15.25 14.75 795,300 0 0 0
ITD
12.9
12.9
12.90 12.99 12.90 14,700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 198,800 0 0 0
ITS
5.4
5.4
5.29 5.39 5.29 6,300 0 0 0
IVS
9.4
9.4
9.55 9.55 9.45 76,200 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
5.7
5.7
5.32 5.69 5.31 2,437,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.4
27.4
27.80 27.95 27.40 5,259,400 0 0 0
KCB
14.6
14.6
15 15 14.50 92,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.9
55.9
55.90 55.90 55.40 513,700 0 0 0
KDH
28.0
28.0
28.27 28.82 28 4,175,600 0 0 0
KDM
14.3
14.3
14.50 14.50 13.70 7,900 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 9,400 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.8
6.8
6.77 6.88 6.68 12,459,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.20 12.20 12.10 22,000 0 0 0
KHS
27.5
27.5
27.70 27.70 27.50 2,500 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
6
6
5.90 5.90 5.90 3,200 0 0 0
KLB
11.2
11.2
11.38 11.38 11.06 459,700 0 0 0
KMR
3.1
3.1
3.12 3.16 3.12 89,500 0 0 0
KMT
11.7
11.7
11.51 11.70 11.51 1,700 0 0 0
KOS
38.6
38.6
38.50 38.55 38.40 329,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.60 17.65 17.30 2,277,100 0 0 0
KSD
5.5
5.5
5.60 5.60 5.50 1,200 0 0 0
KSF
65.5
65.5
66.10 66.20 65 25,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
1.90 2 1.90 335,300 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
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
49.8
49.8
49.80 49.80 49.80 200 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
4.5
4.5
4.60 4.60 4.50 1,300 0 0 0
L14
32.6
32.6
31.70 33.80 30.60 628,500 0 0 0
L18
29.9
29.9
29.50 30.20 29.40 101,800 0 0 0
L40
23.4
23.4
23.47 23.47 22.67 95,400 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 7,400 0 0 0
LAF
19.5
19.5
18.95 19.45 18.95 29,000 0 0 0
LAI
17.7
17.7
17.63 17.69 17.50 93,600 0 0 0
LAS
20.7
20.7
20.90 21 20.60 1,363,400 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
31.5
31.5
30.90 31.50 30.10 24,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.39 9.63 9.35 4,611,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.8
4.8
4.83 4.83 4.80 6,996,800 0 0 0
LDP
10.9
10.9
11 11 10.90 29,800 0 0 0
LDW
21.6
21.6
21.59 21.59 21.59 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.3
4.3
4.41 4.47 4.31 331,900 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
75.3
75.3
75.50 75.50 71 155,400 0 0 0
LHG
31.3
31.3
31.39 31.67 31.29 90,300 0 0 0
LIC
32
32
32 32.60 31.90 26,300 0 0 0
LIG
3.4
3.4
3.50 3.50 3.40 1,747,500 0 0 0
LIX
30.3
30.3
30.60 30.60 30.30 48,300 0 0 0
LKW
36.5
36.5
36.50 36.50 36.50 900 0 0 0
LLM
17.0
17.0
17.03 17.03 17.03 1,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 1,400 0 0 0
LMC
8.1
8.1
8.10 8.10 8.10 100 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
33.3
33.3
33.25 33.30 33 2,842,500 0 0 0
LPT
5.9
5.9
5.85 5.94 5.85 3,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18.2
18.2
18.20 18.50 17.90 128,400 0 0 0
LSS
9.6
9.6
9.50 9.70 9.49 703,700 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
21.1
21.1
20.90 21.10 20.10 13,400 0 0 0
MA1
29.7
29.7
29.60 29.70 29.60 600 0 0 0
MAC
16.5
16.5
16.54 16.54 16.54 100 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
19.9
19.9
20.04 20.04 19.81 14,412,300 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 301,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
25.30 24.86 24.77 5,970,000 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 4,900 0 0 0
MCH
120
120
120.50 123 119.80 408,400 0 0 0
MCM
27.4
27.4
27.33 27.43 27.28 36,200 0 0 0
MCO
8.5
8.5
8.20 8.50 8.20 144,400 0 0 0
MCP
28.1
28.1
26.94 28.11 26.94 24,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.21 10.30 10.21 23,000 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
45.1
45.1
40.44 45.14 40.25 454,700 0 0 0
MGC
17.2
17.2
17.90 17.90 17 29,700 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
30.5
30.5
30.48 30.48 30.48 100 0 0 0
MHC
8.0
8.0
7.94 8 7.94 55,200 0 0 0
MIC
19.5
19.5
19.48 19.48 19.48 51,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
16.05 16.14 15.96 270,300 0 0 0
MKP
27
27
27 27 27 400 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 1,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.8
25.8
25.70 26 25 6,400 0 0 0
MML
33.1
33.1
33.50 33.60 33 167,000 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
13.8
13.8
14 14.10 13.60 335,700 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
18.5
18.5
18.63 18.63 18.46 3,700 0 0 0
MRF
25
25
25 25 25 100 0 0 0
MSB
10.7
10.7
10.83 10.88 10.67 8,296,900 0 0 0
MSH
37.3
37.3
37.20 37.65 37.10 234,000 0 0 0
MSN
76.9
76.9
76 78.40 75.90 12,326,900 0 0 0
MSR
19.4
19.4
19.40 19.80 19.20 2,223,000 0 0 0
MST
5.5
5.5
5.45 5.45 5.36 4,201,900 0 0 0
MTA
16.5
16.5
16.50 16.80 16.40 22,200 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
7.6
7.6
7.80 8.10 7.60 16,600 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.7
6.7
6.40 6.70 6 32,200 0 0 0
MTP
12.2
12.2
13.30 13.30 12.20 200 0 0 0
MTS
8.4
8.4
8.40 8.40 8.40 13,500 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
18.20 18.20 17.80 7,000 0 0 0
MVC
10.0
10.0
9.99 9.99 9.99 38,000 0 0 0
MVN
62
62
60 63 60 41,000 0 0 0
MWG
67.0
67.0
67.04 67.43 66.35 6,943,600 0 0 0
MZG
7.7
7.7
8.02 8.02 7.73 82,600 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
22
22
21.91 22 21.82 237,200 0 0 0
NAG
13.6
13.6
13.60 13.70 13.40 355,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
40
40
40.30 40.30 40 400 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.3
16.3
16.31 16.31 16.26 1,000 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.0
22.0
22 22.30 21.95 27,100 0 0 0
NBC
9.5
9.5
9.70 9.79 9.50 137,000 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 3,500 0 0 0
NBP
10.1
10.1
10.20 10.20 10.10 3,600 0 0 0
NBT
18.4
18.4
17.74 18.40 17.74 1,200 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.6
9.6
9.60 9.80 9.40 37,300 0 0 0
NCS
32
32
32 32 32 1,100 0 0 0
NCT
101.7
101.7
101.14 101.70 101.14 3,300 0 0 0
ND2
35.7
35.7
35.16 35.72 35.16 1,100 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
10.3
10.3
10 10.30 9.90 685,900 0 0 0
NDP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NDT
5
5
5 5 4.90 5,800 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.5
5.5
5.50 5.50 5.50 900 0 0 0
NED
7.1
7.1
7.10 7.20 7 82,000 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.0
75.0
74.63 74.99 74.53 1,400 0 0 0
NFC
58.7
58.7
56 56 56 600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.4
18.4
18.38 18.77 18.38 762,000 0 0 0
NHC
17.8
17.8
17.80 17.80 17.80 100 0 0 0
NHH
11.3
11.3
10.70 11.30 10.60 850,300 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
14
13.95 14.25 13.85 14,009,200 0 0 0
NLG
36.2
36.2
36.56 37.07 36.15 2,487,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
32.18 32.37 31.74 46,700 0 0 0
NNT
63.4
63.4
63.40 63.40 63.40 100 0 0 0
NO1
6.5
6.5
6.69 6.69 6.48 405,900 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
5.6
5.6
5.30 5.70 5.30 3,853,700 0 0 0
NS2
16.2
16.2
16.04 16.24 16.04 1,100 0 0 0
NSC
81.5
81.5
81.51 82.00 81.51 4,500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.20 4.70 4.20 222,200 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
11.7
11.7
11.57 11.66 11.57 45,500 0 0 0
NT2
19.1
19.1
19.21 19.26 19.02 760,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.1
161.1
162.49 162.49 160.56 25,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 0 0 0 0
NTL
19.9
19.9
19.20 19.90 19.15 4,572,000 0 0 0
NTP
65.8
65.8
66.70 66.80 65 409,800 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
10.5
10.5
9.72 10.46 9.72 2,000 0 0 0
NVB
15.7
15.7
15.50 15.80 15.40 772,100 0 0 0
NVL
15.5
15.5
15.45 15.60 15.30 18,031,900 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.2
8.2
8.18 8.20 8 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.50 3.70 3.50 1,700 0 0 0
OCB
11.2
11.2
11.33 11.33 11.11 5,869,100 0 0 0
OCH
6.7
6.7
6.20 6.70 6.20 296,300 0 0 0
ODE
45.8
45.8
45.50 45.80 45.40 20,100 0 0 0
OGC
4.5
4.5
4.19 4.48 4.18 1,980,100 0 0 0
OIL
11.4
11.4
11.27 11.47 11.07 1,537,600 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.6
23.6
23.65 23.65 23.60 3,600 0 0 0
ORS
10.3
10.3
10.55 10.75 10.15 9,234,800 0 0 0
PAC
23.1
23.1
23.30 23.30 23.10 191,900 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
28.5
28.5
28.18 29.17 28.18 2,044,400 0 0 0
PAP
26.8
26.8
26.20 26.80 25.10 1,200 0 0 0
PAS
3.1
3.1
3.10 3.10 3 29,600 0 0 0
PAT
93.9
93.9
93.30 94.20 93.10 12,100 0 0 0
PBC
6.7
6.7
6.70 6.70 6.60 24,700 0 0 0
PBP
12.3
12.3
12.08 12.26 12.08 28,600 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PC1
19.6
19.6
19.57 19.87 19.43 3,589,400 0 0 0
PCC
23.8
23.8
23.81 23.81 23.81 3,400 0 0 0
PCE
19.5
19.5
19.50 19.86 19.50 46,100 0 0 0
PCF
6
6
5.80 6 5.80 8,800 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 18.38 18.19 79,700 0 0 0
PCM
12
12
12 12 12 9,000 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PDB
12.5
12.5
12.60 12.60 12.50 1,500 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PDN
95.2
95.2
95.20 95.20 95.20 1,000 0 0 0
PDR
17.7
17.7
17.82 18.19 17.59 18,183,200 0 0 0
PDV
13.4
13.4
13.30 13.40 13.30 16,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 400 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
24.6
24.6
24.40 25.10 24.40 1,016,400 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 211,000 0 0 0
PGB
10.8
10.8
10.68 10.84 10.68 9,200 0 0 0
PGC
13.9
13.9
13.85 13.90 13.80 43,800 0 0 0
PGD
23.6
23.6
23.63 23.68 23.54 42,400 0 0 0
PGI
20.4
20.4
20.75 20.85 20.40 5,700 0 0 0
PGN
6.9
6.9
6.40 6.90 6.40 628,800 0 0 0
PGS
37.5
37.5
35.50 37.50 35.50 300 0 0 0
PGT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PGV
19
19
18.90 19 18.90 19,000 0 0 0
PHC
5.2
5.2
5.25 5.28 5.19 192,400 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
68
68
68 68 68 200 0 0 0
PHP
39.1
39.1
37.95 39.13 37.85 885,100 0 0 0
PHR
60.0
60.0
59.65 60.43 58.86 518,200 0 0 0
PHS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
18.8
18.8
18.84 18.84 18.65 3,300 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
7.2
7.2
7.10 7.16 7.10 400 0 0 0
PIV
2.9
2.9
2.80 3 2.80 200,500 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
10.10 10.25 10.05 22,500 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.6
25.6
25.40 25.80 25.40 397,700 0 0 0
PLE
33.0
33.0
32.52 33.01 32.52 900 0 0 0
PLO
3.6
3.6
3.60 3.70 3.60 4,300 0 0 0
PLP
5.2
5.2
5.15 5.15 5.15 220,900 0 0 0
PLX
37.9
37.9
37.50 38.35 37.45 1,682,800 0 0 0
PMB
10.1
10.1
10.14 10.24 10.14 22,200 0 0 0
PMC
104.4
104.4
105.27 105.27 100.96 300 0 0 0
PMG
7.5
7.5
7.51 7.51 7.51 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.8
12.8
12.79 12.79 12.79 200 0 0 0
PMS
32.5
32.5
32.50 32.50 32.50 0 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 36.57 200 0 0 0
PNC
28.0
28.0
28.02 28.02 28.02 300 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.0
81.0
81.65 81.75 80.67 596,100 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 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
16.5
16.5
16.17 16.61 16.17 7,700 0 0 0
POT
17.6
17.6
18.66 18.66 17.87 300 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 100 0 0 0
POW
13.5
13.5
13.55 13.65 13.45 10,785,300 0 0 0
PPC
10.9
10.9
10.91 11.01 10.86 565,800 0 0 0
PPE
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PPH
26.8
26.8
26.95 27.05 26.67 10,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
PPS
10.5
10.5
10.35 10.54 10.35 1,100 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.13 15.13 15.05 7,700 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 12,300 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
9.84 9.93 9.54 7,700 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 30,800 0 0 0
PSC
12.1
12.1
11.40 12.10 11.40 400 0 0 0
PSD
12.2
12.2
12.10 12.20 12 62,100 0 0 0
PSE
10.9
10.9
10.99 10.99 10.90 200 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
7.4
7.4
7.30 7.40 7.20 479,400 0 0 0
PSL
13.2
13.2
12.04 13.22 12.04 2,900 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
15.2
15.2
15.15 15.15 13.87 300 0 0 0
PSW
7.8
7.8
7.77 7.77 7.77 2,700 0 0 0
PTB
53.9
53.9
53.70 54.30 53.60 58,400 0 0 0
PTC
6.2
6.2
6.10 6.30 6.10 60,600 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
23.5
23.5
23.50 23.50 23.50 2,100 0 0 0
PTL
3.0
3.0
3.08 3.10 3.01 203,700 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.5
9.5
9.20 9.60 9.20 400 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PTV
4.2
4.2
4 4.20 4 32,500 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 218,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.6
30.6
30.40 31 30.10 152,200 0 0 0
PVC
11.9
11.9
11.50 11.90 11.40 3,720,400 0 0 0
PVD
20.2
20.2
20.05 20.44 19.80 8,529,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.8
6.8
6.70 6.80 6.60 8,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
54.8
54.8
54.83 55.50 54.54 26,800 0 0 0
PVM
16
16
15.70 16 15.60 5,600 0 0 0
PVO
6.4
6.4
6.40 6.50 6.31 32,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.4
31.4
30.75 31.40 30.47 10,242,600 0 0 0
PVT
18.3
18.3
18 18.40 18 4,123,900 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
3.8
3.8
3.90 4.20 3.80 10,200 0 0 0
PWS
12.2
12.2
12.24 12.24 12.05 3,100 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
12.7
12.7
12.60 12.70 12.50 114,800 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
12
12.20 12.20 12 1,000 0 0 0
QCG
12.6
12.6
12.20 12.90 12.10 6,625,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
QNC
6.3
6.3
6.20 6.30 6.10 6,100 0 0 0
QNP
32.2
32.2
31.60 32.15 31.50 2,500 0 0 0
QNS
47.5
47.5
45.56 47.71 45.56 199,600 0 0 0
QNT
8.3
8.3
10.10 10.10 8.30 1,300 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.9
14.9
14.87 14.87 14.87 300 0 0 0
QPH
27.0
27.0
27.03 27.03 27.03 0 0 0 0
QSP
27
27
26.60 27 26.60 300 0 0 0
QST
30
30
30 30 30 100 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.1
13.1
13.10 13.20 13.10 439,900 0 0 0
RAL
95.5
95.5
95.95 95.95 95.26 10,000 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 6.80 500 0 0 0
RCC
19.5
19.5
17.50 19.50 17.50 1,400 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.53 13.82 12.45 10,500 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 67.30 698,100 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 700 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 0 0 0 0
RYG
11.9
11.9
11.90 12 11.80 26,900 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
36.5
36.5
36.45 36.45 36.45 200 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 0 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 7.24 120,600 0 0 0
SAB
48.1
48.1
47.70 48.35 47.70 2,150,900 0 0 0
SAC
13.5
13.5
13 13.60 13 1,600 0 0 0
SAF
51.5
51.5
51.30 51.30 51.30 3,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.90 6.99 6.85 451,500 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.9
41.9
41.67 42.04 41.67 47,400 0 0 0
SAV
16.9
16.9
16.75 16.85 16.40 71,300 0 0 0
SB1
6.8
6.8
7.45 7.45 6.82 1,000 0 0 0
SBA
29.7
29.7
29.50 29.70 29.50 23,500 0 0 0
SBB
15.2
15.2
15.10 15.20 15.10 9,800 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 7,000 0 0 0
SBG
12.5
12.5
12.55 12.60 12.40 150,400 0 0 0
SBH
44.7
44.7
44.73 44.73 44.73 200 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
5.10 5.20 4.90 2,225,300 0 0 0
SBT
20.1
20.1
19.80 20.05 19.70 1,409,300 0 0 0
SBV
8.5
8.5
8.24 8.50 8.20 1,100 0 0 0
SC5
16.5
16.5
15.70 16.50 15.70 200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.8
65.8
65.70 65.90 65.70 30,400 0 0 0
SCI
7.5
7.5
7.40 7.60 7.40 82,100 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 15,600 0 0 0
SCL
20.9
20.9
20.87 20.87 20.70 18,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.48 7.69 7.45 5,469,300 0 0 0
SCS
64.1
64.1
64.02 64.40 63.64 419,500 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
3.9
3.9
3.90 3.90 3.90 300 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 9,800 0 0 0
SD5
8.8
8.8
8.60 8.90 8.60 18,300 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
11.6
11.6
11.60 11.60 11.60 5,200 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
29.1
29.1
27.53 29.20 27.53 1,300 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
39.0
39.0
39.10 39.10 39.01 1,200 0 0 0
SEB
45.7
45.7
45.69 45.69 45.69 100 0 0 0
SED
24.6
24.6
24.40 24.60 24.40 1,100 0 0 0
SEP
20.4
20.4
20.20 20.40 19.70 8,000 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 500 0 0 0
SFG
11
11
11.40 11.65 10.90 5,400 0 0 0
SFI
26.5
26.5
26.52 26.52 26.52 0 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.9
12.9
12.80 12.90 12.70 16,000 0 0 0
SGC
105.9
105.9
105.91 105.91 105.91 0 0 0 0
SGD
18.5
18.5
19.10 19.10 18.50 700 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
13
13
13.20 13.20 13 46,900 0 0 0
SGN
63.2
63.2
63.35 63.63 63.15 16,300 0 0 0
SGP
27.9
27.9
27.60 28.40 27.50 325,600 0 0 0
SGR
30.9
30.9
31.10 32 30.85 358,900 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 17.95 17.75 54,300 0 0 0
SHA
3.9
3.9
3.94 3.94 3.84 5,700 0 0 0
SHB
12.7
12.7
12.43 12.74 12.35 77,622,200 0 0 0
SHC
10.7
10.7
10.65 11.99 10.65 8,500 0 0 0
SHE
7.7
7.7
8.10 8.10 7.70 10,600 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14
14
13.90 14 13.90 324,500 0 0 0
SHN
6.1
6.1
6 6.40 6 9,900 0 0 0
SHP
35.0
35.0
35.01 35.16 35.01 6,100 0 0 0
SHS
14.4
14.4
14.50 14.40 14.20 18,629,600 0 0 0
SID
20
20
17.60 20 17.60 2,100 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
37.3
37.3
37.31 37.31 37.31 0 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
13.5
13.5
13.50 13.55 13.46 93,700 0 0 0
SJE
18.2
18.2
18.30 18.40 18.10 24,600 0 0 0
SJG
17.9
17.9
17.91 17.91 17.91 100 0 0 0
SJM
5.8
5.8
6 6 5.80 300 0 0 0
SJS
40.9
40.9
39.11 41.66 39.07 83,000 0 0 0
SKG
10.5
10.5
10.35 10.45 10.30 293,700 0 0 0
SKH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SKN
8.2
8.2
8.40 8.40 8.20 200 0 0 0
SKV
29.9
29.9
30 30 29.90 7,600 0 0 0
SLS
182.5
182.5
182.19 182.93 182.01 4,200 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 200 0 0 0
SMB
37.7
37.7
37.21 37.66 37.16 25,100 0 0 0
SMC
10.9
10.9
11 11.05 10.80 264,500 0 0 0
SMN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SMT
7.2
7.2
7.06 7.22 7.06 2,600 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.2
30.2
30.20 30.20 30.20 1,500 0 0 0
SP2
24.4
24.4
23 24.40 23 3,000 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
10.9
10.9
10.50 10.90 10.50 400 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
2.1
2.1
2.10 2.20 2 14,400 0 0 0
SRC
26.2
26.2
26.15 26.15 26.15 100 0 0 0
SRF
9.0
9.0
8.63 8.97 8.60 5,700 0 0 0
SSB
19.2
19.2
19.15 19.20 19 2,569,300 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
9.7
9.7
9.70 9.80 9.70 8,800 0 0 0
SSH
89.1
89.1
89.10 89.20 88.70 40,800 0 0 0
SSI
28.2
28.2
28.18 28.43 27.89 51,768,100 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
6.7
6.7
6.65 6.80 6.60 673,100 0 0 0
STB
47.7
47.7
47.90 47.90 47.25 8,376,100 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
18
18
17.90 18 17.90 5,200 0 0 0
STK
18.4
18.4
18.59 18.59 17.93 79,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9.10 9.50 9 700 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
15
15
15 15 15 500 0 0 0
SVD
3.6
3.6
3.55 3.55 3.46 46,800 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 0 0 0 0
SVN
4.2
4.2
4.20 4.30 4.10 425,600 0 0 0
SVT
11.2
11.2
11.27 11.27 11.18 18,000 0 0 0
SWC
31.7
31.7
31.91 31.91 31.72 5,900 0 0 0
SZB
38.6
38.6
38.98 39.07 38.79 22,000 0 0 0
SZC
35.7
35.7
36.16 36.21 35.62 2,531,100 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 900 0 0 0
SZG
38.8
38.8
33.80 38.80 33.80 700 0 0 0
SZL
40.6
40.6
40.32 40.70 40.32 15,500 0 0 0
TA6
7
7
7 7 7 3,200 0 0 0
TA9
12.3
12.3
12.34 12.34 12.34 2,100 0 0 0
TAB
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TAL
26.1
26.1
26.10 26.20 25.80 183,500 0 0 0
TAN
42
42
42 42 42 2,100 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
37.1
37.1
37.55 37.55 37.05 900 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 0 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
33.9
33.9
34.00 34.10 33.76 14,459,300 0 0 0
TCD
2.3
2.3
2.30 2.30 2.30 1,138,600 0 0 0
TCH
19.1
19.1
19.07 19.32 18.83 7,008,300 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
35.2
35.2
35.30 36.30 35.20 87,600 0 0 0
TCM
31.7
31.7
31.50 31.80 31.25 1,811,800 0 0 0
TCO
10.1
10.1
10 10.15 9.98 250,500 0 0 0
TCR
3.1
3.1
3.14 3.14 3 7,900 0 0 0
TCT
16.6
16.6
16.58 16.58 16.44 2,500 0 0 0
TCW
31
31
30.90 31 30.70 10,600 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 600 0 0 0
TDC
11.4
11.4
11.60 11.60 11.35 920,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.3
3.3
3.30 3.39 3.29 149,800 0 0 0
TDH
4.4
4.4
4.37 4.52 4.35 599,700 0 0 0
TDM
57
57
58 58 55.50 3,300 0 0 0
TDP
32.5
32.5
32.40 32.50 32.40 123,500 0 0 0
TDS
8.5
8.5
8.50 8.60 8.40 32,200 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 74,600 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 0 0 0 0
TED
51.4
51.4
51.44 51.44 51.44 2,000 0 0 0
TEG
6.4
6.4
6.78 6.78 6.37 59,700 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 4,000 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.8
74.8
74.79 74.79 74.79 3,200 0 0 0
TGP
5.8
5.8
5.63 5.80 5.63 2,600 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
28.20 28.20 27.70 5,400 0 0 0
THG
56.5
56.5
56.90 56.90 56.50 25,200 0 0 0
THM
6.7
6.7
6.70 8.70 6.70 18,200 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 9,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.5
8.5
8.50 8.50 8.30 25,800 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
22.56 22.56 21.60 44,500 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 7.70 7.50 1,244,400 0 0 0
TIN
52.2
52.2
52.20 52.20 52.20 0 0 0 0
TIP
18.3
18.3
18.27 18.27 18.13 73,700 0 0 0
TIS
5.4
5.4
5.50 5.50 5.40 46,200 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 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
12.7
12.7
12.70 12.70 12.70 2,100 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.0
7.0
7.08 7.08 7 285,500 0 0 0
TLG
55
55
55.60 56.10 54.80 309,700 0 0 0
TLH
5.7
5.7
5.70 5.75 5.63 449,100 0 0 0
TLI
4.8
4.8
4.70 4.80 4.70 103,100 0 0 0
TLP
7.0
7.0
7.24 7.34 6.85 6,400 0 0 0
TLT
15
15
15.50 15.50 15 10,600 0 0 0
TMB
68.8
68.8
70 70 68.40 7,700 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TMG
55.2
55.2
55.20 55.20 55.20 1,000 0 0 0
TMP
63.5
63.5
63.60 63.60 63.40 3,200 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
11.5
11.5
11.60 11.60 11.50 22,200 0 0 0
TMW
30
30
30 30 30 7,400 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 600 0 0 0
TN1
10.0
10.0
10.28 10.28 10.02 25,300 0 0 0
TNB
10
10
10 10 10 200 0 0 0
TNC
28.5
28.5
28.53 28.53 28.44 500 0 0 0
TNG
19.6
19.6
19.85 19.95 19.47 1,895,400 0 0 0
TNH
14.9
14.9
14.87 14.91 14.65 378,400 0 0 0
TNI
2.5
2.5
2.39 2.51 2.37 180,900 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
5.07 5.14 5.05 74,600 0 0 0
TNV
19
19
19.80 19.80 19 900 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
114.9
114.9
114.13 114.87 112.24 28,500 0 0 0
TOT
15.9
15.9
15.94 15.94 15.94 100 0 0 0
TOW
33.7
33.7
33.60 33.80 33.60 1,100 0 0 0
TPB
14.1
14.1
14.29 14.33 14 17,093,800 0 0 0
TPC
8.5
8.5
8 8.49 8 3,600 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.6
9.6
9.84 9.84 9.65 1,100 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TRA
68.5
68.5
68 68.60 68 1,700 0 0 0
TRC
65.0
65.0
65.60 65.89 64.83 143,100 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 5.70 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.3
12.3
12.40 12.50 12.30 66,700 0 0 0
TSB
35.7
35.7
35.60 35.70 35.60 200 0 0 0
TSC
3.0
3.0
2.97 3.07 2.95 1,249,200 0 0 0
TSD
6
6
6 6 6 0 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
5.59 5.59 5.50 2,100 0 0 0
TTA
10.6
10.6
10.70 10.70 10.60 414,600 0 0 0
TTC
6
6
6 6 6 3,200 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
3.03 3.04 2.99 1,910,500 0 0 0
TTG
11.1
11.1
11.10 12.40 11.10 35,500 0 0 0
TTH
2.8
2.8
2.70 2.80 2.70 323,800 0 0 0
TTL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TTN
18.3
18.3
17.90 18.50 17.90 293,700 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
24.6
24.6
24.70 24.70 24.40 36,000 0 0 0
TV2
38.9
38.9
38.35 39.30 38.20 652,600 0 0 0
TV3
11.2
11.2
11.40 11.40 11.01 22,200 0 0 0
TV4
13.6
13.6
13.71 13.71 13.62 500 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
9.0
9.0
9.05 9.08 9 59,500 0 0 0
TVC
9.7
9.7
9.60 9.70 9.50 217,800 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 69,500 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
7.70 7.80 7.50 935,900 0 0 0
TVS
17.1
17.1
17.06 17.42 17.06 147,500 0 0 0
TVT
15.4
15.4
15.30 15.40 15.30 1,700 0 0 0
TW3
17.9
17.9
21.87 21.87 17.89 2,100 0 0 0
TXM
4.7
4.7
4.60 5.10 4.60 1,000 0 0 0
TYA
14.7
14.7
14.50 14.70 14.50 4,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.32 7.41 7.22 39,500 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
40.3
40.3
40.30 40.30 40.30 400 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
9.4
9.4
9.40 9.40 8.80 1,400 0 0 0
USC
10.8
10.8
10.79 10.79 10.79 100 0 0 0
USD
17.2
17.2
17 17.20 17 400 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
11.20 11.20 10.82 2,800 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7.10 7.20 7 5,000 0 0 0
VAB
10.1
10.1
10.05 10.05 10.05 0 0 0 0
VAF
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VAV
37.3
37.3
37.33 37.40 37.33 700 0 0 0
VBB
10.3
10.3
10.06 10.35 10.06 102,300 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
VC1
9.9
9.9
9.90 9.90 9.90 400 0 0 0
VC2
8
8
7.90 8.10 7.80 913,800 0 0 0
VC3
26.1
26.1
26.24 26.42 26.06 744,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
22.40 24.50 22.40 4,700 0 0 0
VC7
9.2
9.2
9.40 9.20 9.20 376,700 0 0 0
VC9
4.1
4.1
4.10 4.10 4 6,100 0 0 0
VCA
9.2
9.2
9.50 9.50 9.19 7,900 0 0 0
VCB
61.0
61.0
61.35 61.35 60.56 8,152,900 0 0 0
VCC
9
9
9 9 8.80 8,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
261.1
261.1
260.79 261.14 260.79 600 0 0 0
VCG
23.1
23.1
23.10 23.65 23 14,086,000 0 0 0
VCI
38.4
38.4
38.65 38.75 37.90 14,171,900 0 0 0
VCM
7.2
7.2
7.40 7.40 7.20 6,600 0 0 0
VCP
25.5
25.5
25.90 25.90 25.22 32,900 0 0 0
VCR
45.5
45.5
45 46 44.90 76,600 0 0 0
VCS
50.2
50.2
49.80 50.20 49.30 280,800 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
12.7
12.7
12.70 12.70 12.70 100 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 9,700 0 0 0
VDP
37.2
37.2
37.20 37.20 37.20 100 0 0 0
VDS
15.4
15.4
15.60 15.75 15.30 2,852,400 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 3.40 3.40 1,100 0 0 0
VE3
7.9
7.9
7.90 7.90 7.20 400 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 2.90 69,300 0 0 0
VEA
35.2
35.2
35.25 35.25 35.08 506,600 0 0 0
VEC
11.1
11.1
10.80 11.10 10.80 35,900 0 0 0
VEF
152.2
152.2
153.05 153.05 151.82 8,000 0 0 0
VES
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VET
17.1
17.1
17.20 17.20 17.10 1,300 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.9
64.9
64.89 66.37 64.89 51,700 0 0 0
VFR
11.4
11.4
11.42 11.42 11.13 12,100 0 0 0
VGC
43.6
43.6
42.59 43.64 42.59 1,731,000 0 0 0
VGG
46.7
46.7
46.80 46.80 46.60 500 0 0 0
VGI
75.1
75.1
74.25 76.23 74.25 915,500 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 29.90 14,700 0 0 0
VGR
47.0
47.0
49.74 49.74 44.54 73,500 0 0 0
VGS
28.5
28.5
28.80 28.90 27.90 1,568,400 0 0 0
VGT
12
12
12.30 12.40 12 2,541,400 0 0 0
VGV
31.6
31.6
31.58 31.58 31.58 0 0 0 0
VHC
57.1
57.1
57.98 58.27 57.02 954,300 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.2
4.2
4.30 4.40 4.10 152,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 311,300 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
86
86
82 86.50 81.70 7,101,900 0 0 0
VIB
16.8
16.8
16.89 16.89 16.67 5,474,600 0 0 0
VIC
101.6
101.6
96 101.60 96 7,069,900 0 0 0
VID
4.7
4.7
4.74 4.74 4.73 4,000 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.4
16.4
16.45 16.45 16.45 7,700 0 0 0
VIG
6.7
6.7
6.70 6.90 6.60 354,600 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.2
11.2
11.36 11.36 11.17 3,200 0 0 0
VIN
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VIP
12.8
12.8
12.80 12.85 12.70 278,200 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 17.80 17.80 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
15.6
15.6
15.65 15.75 15.20 46,300,600 0 0 0
VJC
96
96
94.10 96 93.70 1,272,300 0 0 0
VLA
10.9
10.9
10 10 10 400 0 0 0
VLB
45.3
45.3
45.08 45.37 44.98 39,700 0 0 0
VLC
15.8
15.8
15.50 16.10 15.30 558,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.16 8.43 8.16 30,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6.09 5.82 2,500 0 0 0
VMD
17.0
17.0
17.05 17.05 16.95 8,100 0 0 0
VMG
3.8
3.8
3.20 3.80 3.20 8,600 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
20.7
20.7
20.70 20.70 20.70 100 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.2
19.2
18.89 19.18 18.89 12,200 0 0 0
VNB
13.7
13.7
13.60 13.70 13.30 74,000 0 0 0
VNC
36.3
36.3
36.99 36.99 36.31 6,700 0 0 0
VND
17.8
17.8
18.20 18.20 17.75 21,471,200 0 0 0
VNE
5.4
5.4
5.09 5.37 5.05 1,504,700 0 0 0
VNF
14.1
14.1
14 14.20 14 21,500 0 0 0
VNG
7.8
7.8
7.71 7.82 7.71 3,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
10.2
10.2
10.10 10.20 9.50 16,100 0 0 0
VNL
20.4
20.4
20.36 20.36 20.31 2,100 0 0 0
VNM
57.4
57.4
58.12 58.22 57.35 5,246,100 0 0 0
VNP
14.8
14.8
14.80 14.80 14.70 8,300 0 0 0
VNR
19.8
19.8
19.82 19.82 19.82 10,400 0 0 0
VNS
9.6
9.6
9.59 9.59 9.45 10,300 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
6.4
6.4
5.90 6.40 5.90 1,100 0 0 0
VNZ
436
436
440 480 421.70 8,400 0 0 0
VOC
14.3
14.3
14.60 14.60 14.30 7,200 0 0 0
VOS
14.0
14.0
14.10 14.33 13.82 3,477,800 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
20.2
20.2
20.15 20.25 19.90 36,743,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.20 25.40 25 2,000 0 0 0
VPG
8.1
8.1
8.03 8.17 8.03 987,800 0 0 0
VPH
5.6
5.6
5.78 5.78 5.51 882,500 0 0 0
VPI
53.2
53.2
54 54 52.60 2,753,400 0 0 0
VPR
15.9
15.9
16 16 15.90 1,000 0 0 0
VPS
9.1
9.1
9.10 9.10 9.10 0 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
12.6
12.6
12.85 12.90 12.60 20,000 0 0 0
VRE
28.5
28.5
27 28.50 27 13,962,700 0 0 0
VRG
24.1
24.1
28.70 28.70 22.50 174,700 0 0 0
VSA
21.5
21.5
21.81 21.81 21.53 700 0 0 0
VSC
17.3
17.3
16.85 17.80 16.60 22,627,100 0 0 0
VSE
8.7
8.7
8.80 9 8.60 24,500 0 0 0
VSF
28
28
27 28.40 27 39,700 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.4
47.4
47.12 47.83 47.12 30,300 0 0 0
VSI
18.6
18.6
18.55 18.60 18.55 600 0 0 0
VSM
15.2
15.2
16 16 15.10 1,100 0 0 0
VSN
16.9
16.9
16.70 17.09 16.70 3,000 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 0 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 400 0 0 0
VTC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTD
9.1
9.1
9 9.30 8.90 450,300 0 0 0
VTE
6
6
5.50 6 5.50 200 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
4
4
3.70 4 3.70 700 0 0 0
VTK
58.9
58.9
58.60 59 58.40 11,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.80 13.10 12.80 1,029,100 0 0 0
VTP
120.7
120.7
119.25 123.40 119.25 1,204,100 0 0 0
VTQ
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTR
16.2
16.2
16.13 16.32 16.03 73,700 0 0 0
VTS
11.9
11.9
10.50 11.90 10.50 1,000 0 0 0
VTV
11.5
11.5
11.30 11.30 11.20 9,200 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.6
16.6
16.70 16.90 16.50 1,356,200 0 0 0
VUA
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
19.9
19.9
19.86 19.86 19.86 100 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 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
347.8
347.8
347.75 347.75 347.75 0 0 0 0
WSB
61.8
61.8
61.80 61.80 61.80 100 0 0 0
WSS
5.2
5.2
5.20 5.30 5.20 6,900 0 0 0
WTC
10.3
10.3
10.32 10.32 10.23 4,600 0 0 0
X20
12.5
12.5
12.46 12.46 12.46 200 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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
12
12
12 12 12 4,300 0 0 0
XMC
6
6
6 6 5.90 29,700 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
11.8
11.8
11.90 11.90 11.50 3,100 0 0 0
YBC
14.4
14.4
15.40 15.40 13.40 900 0 0 0
YBM
14.5
14.5
14.40 14.60 14.25 3,500 0 0 0
YEG
12.8
12.8
12.50 12.85 12.40 6,999,700 0 0 0
YTC
37
37
37 37 37 100 0 0 0
^HASTC
238.4
238.4
239.01 240.04 237.77 109,166,972 0 0 0
^UPCOM
102.3
102.3
102.56 102.77 102.12 47,747,630 0 0 0
^VN30
1,569.3
1,569.3
1,550.72 1,569.40 1,543.27 433,761,551 0 0 0
^VNINDEX
1,445.6
1,445.6
1,437.18 1,446.16 1,434.06 1,073,003,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |