DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/07/2025

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 11/07/2025

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 0 0 0 0
AAA
7.6
7.6
7.74 7.77 7.56 3,808,200 0 0 0
AAH
4.2
4.2
4.30 4.30 4 2,045,300 0 0 0
AAM
7.5
7.5
7.31 7.49 7.31 5,100 0 0 0
AAS
9.2
9.2
9.20 9.30 9 1,464,000 0 0 0
AAT
3.4
3.4
3.50 3.50 3.33 182,400 0 0 0
AAV
6.8
6.8
6.60 7 6.60 1,265,900 0 0 0
ABB
8.9
8.9
8.80 8.90 8.70 3,988,400 0 0 0
ABC
10.6
10.6
10.70 10.80 10.50 75,100 0 0 0
ABI
24.1
24.1
24.08 24.33 23.83 22,100 0 0 0
ABR
11.6
11.6
11.14 11.59 11.14 200 0 0 0
ABS
4.1
4.1
3.82 4.10 3.82 1,362,000 0 0 0
ABT
49.8
49.8
49.50 49.80 49.50 3,000 0 0 0
ABW
8.3
8.3
8.60 8.60 8.10 458,200 0 0 0
ACB
22.7
22.7
22.55 22.75 22.50 15,977,200 0 0 0
ACC
14.0
14.0
14 14.05 13.95 206,100 0 0 0
ACE
39.4
39.4
39.73 40.60 37.99 30,900 0 0 0
ACL
12.1
12.1
11.95 12.10 11.95 38,900 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 377,000 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
57.0
57.0
57.30 57.54 56.69 799,200 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
ADG
11.3
11.3
10.85 11.55 10.85 66,900 0 0 0
ADS
8
8
7.99 8.05 7.98 142,900 0 0 0
AFX
7.8
7.8
7.80 7.90 7.70 57,200 0 0 0
AG1
11.9
11.9
11.80 11.90 11.80 2,500 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.6
16.6
16.90 16.95 16.50 888,000 0 0 0
AGM
3.2
3.2
3.20 3.30 3.20 228,400 0 0 0
AGP
41.4
41.4
41.42 41.42 40.47 1,100 0 0 0
AGR
16.0
16.0
15.70 16.25 15.60 2,353,600 0 0 0
AGX
168
168
159.50 168 159.50 300 0 0 0
AIC
10.9
10.9
10.90 10.90 10.90 1,300 0 0 0
AIG
44.7
44.7
44.70 45 44.70 2,600 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
6.6
6.6
6.88 6.88 6.53 25,200 0 0 0
AMC
16.7
16.7
17.21 17.21 16.47 700 0 0 0
AME
7.2
7.2
6.60 7.20 6.60 33,800 0 0 0
AMP
13.8
13.8
13.80 13.80 13.80 3,500 0 0 0
AMS
8
8
8 8.10 7.80 27,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30
30
30.10 30.10 29.60 18,900 0 0 0
ANV
22.2
22.2
21.85 22.24 21.16 3,649,400 0 0 0
APF
46.9
46.9
46.64 46.91 46.64 1,400 0 0 0
APG
12.0
12.0
12.10 12.15 11.90 628,300 0 0 0
APH
6.5
6.5
6.54 6.66 6.45 574,800 0 0 0
API
7.7
7.7
7.60 8.10 7.50 1,730,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7
7
6.90 7.10 6.50 107,900 0 0 0
APS
7.1
7.1
6.90 7.50 6.90 1,198,800 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
17.4
17.4
17.45 17.45 17.40 8,000 0 0 0
ASM
7.1
7.1
7.05 7.17 7.03 2,479,600 0 0 0
ASP
5.3
5.3
5.36 5.36 5.27 137,200 0 0 0
AST
63.8
63.8
63.86 63.86 63.08 2,500 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 220,300 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.2
4.2
4.20 4.40 4.10 129,100 0 0 0
ATS
14.5
14.5
14.50 14.50 14.50 100 0 0 0
AVC
56
56
54.20 56 54.20 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
15 15.20 14.70 87,800 0 0 0
BAB
11.9
11.9
11.90 12 11.80 10,100 0 0 0
BAF
34.1
34.1
33.60 34.30 33.30 4,887,900 0 0 0
BAL
7.6
7.6
7.58 7.58 7.58 300 0 0 0
BAX
35
35
35 35 35 200 0 0 0
BBC
56.6
56.6
56.13 56.62 56.13 1,600 0 0 0
BBH
13.2
13.2
13.22 13.22 13.22 100 0 0 0
BBM
7
7
5.70 7.20 5.70 500 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 3,400 0 0 0
BCA
11.3
11.3
10.80 11.30 10.80 54,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
7.90 8 7.80 197,700 0 0 0
BCE
10.2
10.2
10.12 10.16 9.87 439,700 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BCG
3.4
3.4
3.44 3.44 3.44 7,266,500 0 0 0
BCM
68
68
68.50 68.60 67.80 514,500 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2
2
1.90 2 1.90 4,565,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13.6
13.6
13 13.60 13 28,800 0 0 0
BDG
33.2
33.2
33.24 33.24 33.14 5,700 0 0 0
BDT
7.1
7.1
7.20 7.40 7.10 15,100 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
45
45
46.90 46.90 43.50 1,328,500 0 0 0
BGE
5.7
5.7
5.50 5.90 5.20 2,294,300 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
36.6
36.6
36.70 36.70 36.60 400 0 0 0
BHP
7.0
7.0
6.94 7.04 6.74 300 0 0 0
BIC
21.9
21.9
21.79 21.91 21.68 59,300 0 0 0
BID
37.9
37.9
37.83 38.22 37.73 8,713,900 0 0 0
BIG
5.4
5.4
5.50 5.50 5.30 57,800 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 700 0 0 0
BKC
20.3
20.3
20.45 20.85 20.10 54,400 0 0 0
BKG
3.0
3.0
3.01 3.01 2.96 211,400 0 0 0
BLI
10.2
10.2
10 10.30 10 17,800 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32.2
32.2
32.30 32.30 31.10 3,100 0 0 0
BMC
18.6
18.6
18.96 19.10 18.49 161,900 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8
8
8.50 8.50 7.70 3,700 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BMI
18.5
18.5
18.68 18.68 18.55 124,500 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
14.8
14.8
14.49 14.82 14.49 2,200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
138.8
138.8
136.89 139.77 135.16 156,100 0 0 0
BMS
11.9
11.9
11.90 12.10 11.70 527,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.60 7.40 78,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.70 2.90 2.50 1,418,300 0 0 0
BPC
10.9
10.9
10.94 12.02 10.94 2,700 0 0 0
BQB
4.2
4.2
4.80 4.80 4.10 68,200 0 0 0
BRC
13.1
13.1
12.95 13.09 12.86 8,500 0 0 0
BRR
18.3
18.3
17.92 18.30 17.63 121,300 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 0 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
44.3
44.3
43.80 45.30 43 4,056,300 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 100 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
14.2
14.2
14.42 14.46 14.15 3,709,100 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 7,700 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 100 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 1,400 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 100 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.7
32.7
32.91 32.91 32.60 28,200 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 11.60 11.56 8,400 0 0 0
BTS
5
5
5.10 5.10 5 6,000 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
16.9
16.9
17.34 17.34 16.89 18,600 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
52.3
52.3
52.16 52.25 52.16 300 0 0 0
BVB
13.5
13.5
13.30 13.50 13.10 5,788,400 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 93,500 0 0 0
BVH
52.7
52.7
52.98 53.77 52.69 525,900 0 0 0
BVL
14.2
14.2
14.44 14.81 13.89 16,500 0 0 0
BVN
13.6
13.6
14.20 14.20 13.50 8,200 0 0 0
BVS
34.0
34.0
33.59 34.86 33.10 1,884,200 0 0 0
BWA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BWE
49
49
48.40 49 48.20 191,200 0 0 0
BWS
32.7
32.7
32.74 32.74 32.54 700 0 0 0
BXH
12.1
12.1
12.12 12.12 12.12 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 800 0 0 0
C22
16.5
16.5
16.48 16.48 16.48 0 0 0 0
C32
18
18
18.35 18.35 17.65 2,400 0 0 0
C47
7.1
7.1
7.10 7.10 7.02 40,800 0 0 0
C4G
8.3
8.3
8.40 8.40 8.20 1,368,600 0 0 0
C69
6.5
6.5
6.40 6.50 6.30 589,800 0 0 0
C92
4.6
4.6
4.80 4.80 4.60 2,200 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 12,000 0 0 0
CAG
7.6
7.6
7.60 7.90 7.50 700 0 0 0
CAN
37.7
37.7
37.70 37.70 37.70 100 0 0 0
CAP
39.4
39.4
39.40 39.60 39.40 25,700 0 0 0
CAT
17.2
17.2
17.17 17.17 17.17 5,100 0 0 0
CBI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CBS
30.3
30.3
30.70 30.70 29.61 28,100 0 0 0
CC1
31
31
27.60 31.70 27.60 24,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.1
13.1
13.10 13.10 13.10 300 0 0 0
CCC
16.5
16.5
16.75 16.75 16.45 14,600 0 0 0
CCI
23.7
23.7
23.50 23.65 23.50 5,600 0 0 0
CCL
7.3
7.3
7.35 7.35 7.09 343,500 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.8
11.8
11.84 11.84 11.84 3,100 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.6
12.6
12.58 12.67 12.42 81,800 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
31.9
31.9
31.90 32.10 31.60 11,000 0 0 0
CDO
1.9
1.9
1.80 1.90 1.70 70,800 0 0 0
CDP
9.8
9.8
9.90 9.90 9.80 4,300 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
2.6
2.6
2.40 2.70 2.40 337,300 0 0 0
CEO
17.8
17.8
18.10 18.19 17.71 18,954,200 0 0 0
CET
4.4
4.4
4.40 4.60 4.40 47,300 0 0 0
CFM
8.3
8.3
10.92 10.92 8.29 2,400 0 0 0
CFV
24
24
25 25 24 2,600 0 0 0
CGV
3.4
3.4
3.40 3.40 3.30 4,700 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
34.05 34.15 33.91 24,000 0 0 0
CHS
11.7
11.7
11.80 11.80 11.70 1,000 0 0 0
CI5
6.3
6.3
6.30 7.90 6.30 2,000 0 0 0
CIA
9.6
9.6
9.30 9.70 9.30 12,300 0 0 0
CID
16.1
16.1
16 16.10 16 1,500 0 0 0
CIG
9
9
8.80 9.05 8.74 643,700 0 0 0
CII
12.8
12.8
13.09 13.14 12.84 16,686,000 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 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
53.66 53.74 53.22 4,900 0 0 0
CKD
22.9
22.9
22.38 22.93 22.38 4,500 0 0 0
CKG
13.8
13.8
14 14.10 13.70 165,700 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.9
49.9
49.75 49.90 49.40 2,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
20.80 22.60 20.80 4,500 0 0 0
CLL
31.7
31.7
31.67 31.71 31.62 33,700 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
16.3
16.3
16.40 16.40 16.20 114,600 0 0 0
CMC
9.9
9.9
10 10 9.90 2,400 0 0 0
CMD
23.1
23.1
23.10 23.10 23.10 100 0 0 0
CMF
309.8
309.8
309.80 309.80 309.80 100 0 0 0
CMG
42.3
42.3
43 44 42.30 2,756,700 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 6,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.6
19.6
19.60 19.60 19.60 100 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
9.2
9.2
8.80 9.20 8.50 531,700 0 0 0
CMT
13.7
13.7
13.80 13.80 13.70 14,800 0 0 0
CMV
8.4
8.4
8.10 8.40 8.10 5,500 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 100 0 0 0
CMX
7.1
7.1
7.20 7.20 7.12 255,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.3
36.3
36.27 36.27 36.27 300 0 0 0
CNG
28.1
28.1
28.14 28.19 27.90 39,300 0 0 0
CNN
37.6
37.6
37.65 37.65 37.65 100 0 0 0
CNT
10.3
10.3
10.10 10.30 10 12,900 0 0 0
COM
32.5
32.5
31.75 32.60 31.75 500 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.1
17.1
17.10 17.10 17.10 1,000 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 8,500 0 0 0
CQN
31.7
31.7
31.70 31.70 31.60 8,900 0 0 0
CQT
8.5
8.5
9.40 9.40 8.10 800 0 0 0
CRC
10.8
10.8
10.30 10.75 10.05 1,330,100 0 0 0
CRE
9.3
9.3
8.94 9.50 8.84 516,400 0 0 0
CSC
21.9
21.9
21.80 22.90 21.60 59,800 0 0 0
CSI
31
31
32.30 32.30 30 105,400 0 0 0
CSM
13.7
13.7
13.60 14.10 13.55 2,515,400 0 0 0
CSV
35.8
35.8
36.20 36.25 35.65 2,880,600 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
16.67 17.93 16.67 1,000 0 0 0
CTD
83.4
83.4
84.40 84.90 83.40 1,336,800 0 0 0
CTF
21.8
21.8
21.56 21.80 21.07 551,000 0 0 0
CTG
44.2
44.2
44.59 44.59 44.19 5,736,700 0 0 0
CTI
24.2
24.2
25 25.10 24.20 1,920,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
17.10 17.10 16.80 28,700 0 0 0
CTR
99.2
99.2
99.84 100.04 98.96 623,600 0 0 0
CTS
29.6
29.6
29.55 30.50 29.10 3,706,700 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.6
28.6
29.22 29.22 28.65 3,000 0 0 0
CVN
1.6
1.6
1.40 1.60 1.40 678,800 0 0 0
CVT
27.5
27.5
27 27.45 26.40 9,600 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 200 0 0 0
D11
9.3
9.3
8.93 9.38 8.84 3,200 0 0 0
D2D
35.4
35.4
35.65 35.65 35.30 98,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DAH
3.4
3.4
3.42 3.48 3.38 402,000 0 0 0
DAN
38.1
38.1
38.70 38.70 38.10 200 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 7.40 7.20 2,900 0 0 0
DBC
29.3
29.3
29.30 29.70 28.87 7,533,000 0 0 0
DBD
54.6
54.6
54.70 54.70 54.20 68,400 0 0 0
DBM
27.6
27.6
27.61 27.61 27.61 300 0 0 0
DBT
11.6
11.6
11.50 11.59 11.50 9,000 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
7.6
7.6
7.20 7.80 7.20 2,300 0 0 0
DC4
13.4
13.4
14.15 14.15 13.40 5,293,500 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
22.80 23 22.80 423,200 0 0 0
DCM
33.8
33.8
34.25 34.35 33.55 5,492,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1.1
1.1
1 1.10 1 1,008,300 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 2,400 0 0 0
DDB
12.9
12.9
13.20 13.20 12.80 6,700 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 433,300 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
7
7
7 7 7 100 0 0 0
DDV
27.9
27.9
28.30 28.50 27.70 2,439,200 0 0 0
DFC
28.7
28.7
28.70 28.70 28.70 200 0 0 0
DFF
1.4
1.4
1.50 1.50 1.30 815,400 0 0 0
DGC
103.7
103.7
102 104.10 101.60 4,745,300 0 0 0
DGT
5.2
5.2
5.20 5.40 5.10 425,000 0 0 0
DGW
44
44
44.70 44.75 43.80 2,631,500 0 0 0
DHA
41.3
41.3
41.76 42.19 41.27 94,000 0 0 0
DHB
9.2
9.2
9.10 9.20 9 1,000 0 0 0
DHC
28.3
28.3
28.37 28.56 27.73 438,100 0 0 0
DHD
32
32
31 32 31 2,000 0 0 0
DHG
100.5
100.5
101 101.30 100.50 16,500 0 0 0
DHM
6.6
6.6
6.55 6.59 6.48 23,600 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,700 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
74.7
74.7
74.55 75.91 74.27 65,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 704,300 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 10,500 0 0 0
DIG
16.5
16.5
16.91 17.00 16.54 21,406,400 0 0 0
DIH
15.0
15.0
14.85 15.13 14.85 8,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.3
8.3
8.50 8.50 8.30 1,911,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.85 2.90 2.74 8,029,600 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
59.8
59.8
60.11 60.11 59.82 2,000 0 0 0
DMN
5.9
5.9
6 6 5.90 19,500 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 0 0 0 0
DNC
54.1
54.1
54.96 54.96 54.10 300 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.1
9.1
9.09 9.09 9.09 200 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
31.5
31.5
30.50 31.50 30.10 6,200 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
36.2
36.2
36.51 36.51 36.03 3,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.3
53.3
53.50 53.60 53.20 8,500 0 0 0
DPG
43.2
43.2
44.55 44.60 43 2,905,800 0 0 0
DPH
50
50
50 50 50 800 0 0 0
DPM
21.4
21.4
21.56 21.72 21.33 5,590,300 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.2
38.2
38.66 38.85 38.08 861,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.50 11.75 11.50 27,000 0 0 0
DRC
16.7
16.7
16.85 16.88 16.73 655,800 0 0 0
DRG
9
9
8.50 9 8.50 23,800 0 0 0
DRH
3.7
3.7
3.74 3.74 3.60 8,968,800 0 0 0
DRI
12.6
12.6
12.63 12.73 12.44 1,467,600 0 0 0
DRL
55.0
55.0
55.00 55.00 54.23 2,800 0 0 0
DS3
5.6
5.6
5.60 5.60 5.40 4,600 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
24
24
23.75 24.15 23.55 969,200 0 0 0
DSG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DSN
46.4
46.4
46.30 46.50 46.20 6,300 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.3
8.3
8.40 8.50 8.10 273,100 0 0 0
DTA
4.6
4.6
4.58 4.58 4.40 96,500 0 0 0
DTB
13.1
13.1
13.08 13.63 13.08 2,100 0 0 0
DTD
17.4
17.4
17.60 17.90 17.20 655,900 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
2.70 2.80 2.60 64,100 0 0 0
DTK
12.4
12.4
12.60 12.90 12.40 4,100 0 0 0
DTL
11.1
11.1
11.60 11.60 11.10 3,200 0 0 0
DTP
83.0
83.0
83.04 83.04 83.04 100 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
11.7
11.7
11.80 11.80 11.70 200 0 0 0
DVG
1.2
1.2
1.40 1.50 1.20 665,100 0 0 0
DVM
6.4
6.4
6.36 6.45 6.27 331,300 0 0 0
DVN
22.2
22.2
22.46 22.46 22.08 84,700 0 0 0
DVP
76.4
76.4
76.75 76.94 76.35 29,300 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
17.1
17.1
17.35 17.45 16.90 39,728,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.6
9.6
9.60 9.70 9.50 236,000 0 0 0
DXS
9.4
9.4
9.56 9.65 9.31 4,501,000 0 0 0
DXV
3.8
3.8
3.79 3.83 3.79 9,100 0 0 0
E12
7.7
7.7
8.50 8.50 7.70 300 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.5
11.5
11.20 11.50 11.20 2,700 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ECO
19.5
19.5
21.07 21.07 19.01 21,800 0 0 0
EFI
2.4
2.4
2.50 2.50 2.40 8,400 0 0 0
EIB
24.5
24.5
23.80 24.90 23.50 32,910,400 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
26.1
26.1
26.10 26.10 26 3,000 0 0 0
EIN
3.3
3.3
3.10 3.30 3.10 245,600 0 0 0
ELC
22.0
22.0
22.14 22.38 21.95 1,577,300 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
24.30 24.30 24.30 0 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
11
11
10.85 11 10.65 51,100 0 0 0
EVF
11.1
11.1
11.20 11.30 11 12,866,200 0 0 0
EVG
6.2
6.2
6.28 6.36 6.22 1,549,500 0 0 0
EVS
6.4
6.4
6.40 6.50 6.20 398,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.14 4.31 4.13 298,900 0 0 0
FCN
14.4
14.4
14.40 14.50 14.20 1,907,500 0 0 0
FCS
7
7
7 7 7 200 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
33.2
33.2
33.22 33.22 33.22 100 0 0 0
FIC
12.8
12.8
12.70 13 12.60 15,500 0 0 0
FID
2.3
2.3
2.20 2.40 2 1,637,100 0 0 0
FIR
8.2
8.2
8.22 8.25 8.14 353,600 0 0 0
FIT
4.6
4.6
4.61 4.68 4.56 1,497,400 0 0 0
FMC
38.5
38.5
38.45 38.80 38.20 108,300 0 0 0
FOC
66.9
66.9
67.40 68 66.80 30,600 0 0 0
FOX
63.5
63.5
63.50 64.20 63.50 94,100 0 0 0
FPT
110.1
110.1
108.70 111.30 108.35 10,736,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 3,800 0 0 0
FRM
6.5
6.5
6.30 6.50 6.30 200 0 0 0
FRT
146.5
146.5
146.96 148.80 146.48 327,000 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49
49
49 49 49 300 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 0.80 0.60 237,200 0 0 0
FTS
40.9
40.9
40.05 41.75 39.35 10,693,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 23,400 0 0 0
G36
7.9
7.9
7.93 7.93 7.74 744,000 0 0 0
GAS
63.9
63.9
64.10 64.48 63.63 686,500 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
15.31 15.31 14.92 156,600 0 0 0
GDT
21
21
21.10 21.20 20.90 23,300 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.3
16.3
16.45 16.60 16.25 2,141,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
39.4
39.4
39.43 40.17 39.13 14,592,200 0 0 0
GGG
5.2
5.2
4.50 5.20 4.20 176,700 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.10 28.19 28.10 5,300 0 0 0
GIC
15.2
15.2
14.70 15.20 14.70 1,300 0 0 0
GIL
19.8
19.8
19 20.20 18.70 1,955,800 0 0 0
GKM
4.5
4.5
4.40 4.50 4.30 392,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.6
21.6
23.30 23.30 21.50 5,200 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
60.2
60.2
60.20 60.90 60 2,403,900 0 0 0
GMH
8.0
8.0
7.90 7.95 7.90 600 0 0 0
GMX
16.8
16.8
16.10 16.75 15.82 9,000 0 0 0
GND
29
29
29 29 29 0 0 0 0
GPC
2.6
2.6
2.70 2.80 2.60 167,900 0 0 0
GSM
28.3
28.3
28.46 28.46 28.09 5,600 0 0 0
GSP
11.3
11.3
11.34 11.34 11.17 85,600 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
11.5
11.5
11.30 11.50 11.10 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.6
29.6
29.87 30.02 29.58 3,276,400 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
9.8
9.8
9.30 9.80 9.30 3,300 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
13.4
13.4
13.50 13.60 13.15 11,729,400 0 0 0
HAH
52.6
52.6
53.52 54.12 52.38 3,596,100 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
10.2
10.2
10.20 10.20 9.80 3,200 0 0 0
HAP
6.7
6.7
6.76 6.76 6.50 72,100 0 0 0
HAR
3.7
3.7
4 4.03 3.73 1,435,600 0 0 0
HAS
8
8
7.80 8 7.80 300 0 0 0
HAT
42.6
42.6
42.55 42.55 42.55 200 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
15.1
15.1
15.35 15.35 15.05 2,292,000 0 0 0
HBC
6.9
6.9
7.10 7.10 6.80 3,801,200 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 200 0 0 0
HBH
5.1
5.1
5.19 5.19 5.10 7,900 0 0 0
HBS
7.2
7.2
7.10 7.20 6.90 61,100 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
17.53 17.53 17.53 4,300 0 0 0
HCD
7.8
7.8
7.85 7.85 7.70 11,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
24.35 25.40 24 24,181,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.2
14.2
14.10 14.90 14.10 1,400 0 0 0
HD6
13.1
13.1
12.90 13.80 12.90 88,100 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 100 0 0 0
HDA
4.6
4.6
4.70 4.70 4.60 2,000 0 0 0
HDB
24.5
24.5
24.35 24.45 23.95 16,447,300 0 0 0
HDC
23.2
23.2
23.57 23.62 23.08 7,212,100 0 0 0
HDG
25.2
25.2
25.60 25.70 25.10 6,101,900 0 0 0
HDM
32.7
32.7
32.50 32.70 32.50 1,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 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
62
62
62 62 62 100 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
9 9 8.90 1,400 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
266.6
266.6
266.84 266.93 266.55 2,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
113
113
113 113 113 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.22 9.23 9.17 105,200 0 0 0
HHS
16.3
16.3
16.30 16.50 16 7,869,200 0 0 0
HHV
12.0
12.0
12.19 12.24 12 9,155,600 0 0 0
HID
2.9
2.9
2.91 2.94 2.87 90,300 0 0 0
HIG
13
13
11.50 13 11.50 1,100 0 0 0
HII
4.3
4.3
4.36 4.40 4.31 119,300 0 0 0
HIO
7
7
7 7.10 7 6,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28.2
28.2
28.29 28.29 28.19 400 0 0 0
HKB
0.6
0.6
0.60 0.70 0.60 83,400 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
370.4
370.4
370.44 370.44 370.44 0 0 0 0
HLC
11.4
11.4
11.30 11.50 11.20 11,600 0 0 0
HLD
15.4
15.4
15 15.50 14.90 68,300 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 100 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.9
11.9
12.50 12.50 11 21,600 0 0 0
HMC
11.9
11.9
12 12 11.80 11,200 0 0 0
HMD
18.9
18.9
18.86 18.86 18.86 0 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 2,700 0 0 0
HMH
15.5
15.5
15.50 15.50 15.50 1,200 0 0 0
HMR
12.8
12.8
11.80 12.80 11.80 127,400 0 0 0
HMS
33.5
33.5
34.17 34.17 33.49 13,300 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 8,200 0 0 0
HNF
38
38
38 38 37.60 1,000 0 0 0
HNG
6.2
6.2
6.20 6.20 6 2,456,800 0 0 0
HNI
23
23
23 23 23 0 0 0 0
HNM
8.7
8.7
8.68 8.68 8.59 467,700 0 0 0
HNP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 9,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.8
16.8
16.82 16.92 16.73 5,300 0 0 0
HPG
26
26
25.25 26.25 25.05 65,285,300 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.4
81.4
80.80 81.40 80.80 800 0 0 0
HPT
19.7
19.7
19.73 19.73 19.73 0 0 0 0
HPW
18.5
18.5
18.10 18.60 18.10 1,500 0 0 0
HPX
4.8
4.8
4.84 4.94 4.77 4,669,200 0 0 0
HQC
3.7
3.7
3.75 3.92 3.72 21,656,400 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31
31
30.85 31 30.85 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.7
17.7
17.80 18.05 17.45 12,997,300 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 62,200 0 0 0
HSL
6.0
6.0
6.15 6.15 6 255,900 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
14.5
14.5
14.60 14.60 14.50 1,700 0 0 0
HSV
3.9
3.9
3.90 4 3.90 129,400 0 0 0
HT1
13.1
13.1
13.23 13.23 12.93 1,056,300 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.80 4 3.80 12,400 0 0 0
HTG
42.4
42.4
42.80 42.80 42 36,100 0 0 0
HTI
18.3
18.3
18.25 18.30 18.15 84,900 0 0 0
HTL
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HTM
10.3
10.3
10.40 10.40 10.20 1,900 0 0 0
HTN
10.3
10.3
10.35 10.45 10.20 689,800 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 557,000 0 0 0
HTT
1.5
1.5
1.80 1.80 1.40 4,400 0 0 0
HTV
8.9
8.9
8.89 8.91 8.74 1,700 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
11.5
11.5
11.70 11.90 11.50 40,200 0 0 0
HU6
5
5
5 5 5 16,100 0 0 0
HUB
16.1
16.1
15.90 16.10 15.80 29,900 0 0 0
HUG
33
33
33 33 33 100 0 0 0
HUT
13.6
13.6
13.60 13.70 13.40 1,828,800 0 0 0
HVA
12.3
12.3
12.50 12.80 12.30 87,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
14.05 14.15 13.75 258,200 0 0 0
HVN
29.3
29.3
29.79 29.79 29.32 3,140,500 0 0 0
HVT
36.6
36.6
36.70 36.70 35.60 80,500 0 0 0
HVX
2.6
2.6
2.56 2.57 2.56 2,800 0 0 0
HWS
15.2
15.2
15.15 15.24 14.96 85,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
35.1
35.1
35.06 35.06 35.06 0 0 0 0
ICF
2.8
2.8
2.90 2.90 2.70 20,900 0 0 0
ICG
9.9
9.9
9.90 9.90 9.80 12,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.2
41.2
41.66 41.76 41.17 41,100 0 0 0
ICT
12.8
12.8
12.80 12.85 12.75 120,900 0 0 0
IDC
40.2
40.2
40.52 40.17 40.17 1,557,400 0 0 0
IDI
7.1
7.1
7.15 7.16 7.06 1,944,800 0 0 0
IDJ
5.3
5.3
5.10 5.50 5.10 2,462,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.60 26.60 26.30 18,200 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 600 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
10.4
10.4
10.57 10.65 10.44 2,579,500 0 0 0
ILA
4.9
4.9
4.70 4.90 4.70 186,400 0 0 0
ILB
26.3
26.3
25.83 26.30 25.83 10,500 0 0 0
ILC
6.7
6.7
6.80 6.80 6.70 8,900 0 0 0
ILS
15.9
15.9
15.80 16.90 15.80 1,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.9
51.9
52.80 52.80 51.80 145,300 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
38.7
38.7
38.67 38.67 38.67 1,700 0 0 0
IPA
15
15
13.40 15.30 13.40 468,900 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
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
14.1
14.1
14.80 14.85 14.05 1,203,800 0 0 0
ITD
13.0
13.0
12.66 12.99 12.66 21,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 470,700 0 0 0
ITS
5.4
5.4
5.39 5.49 5.29 21,200 0 0 0
IVS
9.5
9.5
9.45 9.55 9.35 63,500 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 13,300 0 0 0
JVC
5.6
5.6
5.89 5.89 5.59 889,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.5
27.5
27.40 27.65 27.15 7,142,000 0 0 0
KCB
14.5
14.5
16 16 14.30 64,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.5
56.5
55.90 56.60 55.60 511,800 0 0 0
KDH
27.5
27.5
28.14 28.14 27.55 5,626,300 0 0 0
KDM
14.3
14.3
13.80 14.30 13.80 10,600 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 10,300 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.7
6.7
6.79 6.90 6.69 13,240,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.10 12.20 12 38,600 0 0 0
KHS
27.3
27.3
27.50 27.90 27.20 3,200 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
6
6
6 6 6 100 0 0 0
KLB
11.1
11.1
11.19 11.38 11.06 366,000 0 0 0
KMR
3.1
3.1
3.14 3.17 3.10 29,500 0 0 0
KMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KOS
38.6
38.6
38.55 38.60 38.55 312,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.45 17.45 17.10 2,116,900 0 0 0
KSD
5.6
5.6
5.50 5.60 5.40 17,300 0 0 0
KSF
65.7
65.7
65.60 66.40 65.60 28,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.30 2 575,700 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
22.20 22.20 22.20 0 0 0 0
L12
4.5
4.5
4.60 5.20 4.50 17,000 0 0 0
L14
32.3
32.3
32.60 33.10 31.60 378,700 0 0 0
L18
29.7
29.7
29.90 30.10 29.50 64,000 0 0 0
L40
23.5
23.5
23.37 23.87 23.37 247,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.80 1.80 1.70 6,700 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
19.3
19.3
19.50 19.85 19.25 25,300 0 0 0
LAI
17.6
17.6
17.50 17.69 17.50 112,800 0 0 0
LAS
20.5
20.5
20.70 21.10 20.40 1,439,100 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 100 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
31.4
31.4
31.50 31.50 30.70 10,900 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
9.49 9.53 9.30 3,464,400 0 0 0
LCM
1.3
1.3
1.20 1.30 1.20 615,200 0 0 0
LDG
5.2
5.2
5.16 5.16 5.16 4,886,800 0 0 0
LDP
11
11
11 11 10.90 45,500 0 0 0
LDW
21.6
21.6
21.59 21.59 21.59 0 0 0 0
LEC
4.3
4.3
4.20 4.40 4.10 6,400 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
4.2
4.2
4.29 4.36 4.20 424,600 0 0 0
LGM
14.3
14.3
13 14.30 13 800 0 0 0
LHC
73.8
73.8
75.30 76.40 73.50 60,800 0 0 0
LHG
31.0
31.0
31.34 31.34 30.77 119,400 0 0 0
LIC
32.1
32.1
32.20 32.20 32.10 3,000 0 0 0
LIG
3.4
3.4
3.50 3.50 3.40 994,300 0 0 0
LIX
30.4
30.4
30.35 30.75 30.35 33,000 0 0 0
LKW
35.4
35.4
36.50 36.50 35.20 1,500 0 0 0
LLM
17.0
17.0
17.03 17.03 17.03 0 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 0 0 0 0
LMC
8.1
8.1
9.30 9.30 8.10 300 0 0 0
LMH
1
1
0.90 1 0.90 1,932,200 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
33
33.35 33.50 32.95 2,291,500 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 8,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
20
20
18.20 20.50 18.20 651,300 0 0 0
LSS
9.6
9.6
9.62 9.73 9.46 311,400 0 0 0
LTC
2
2
1.90 2 1.90 16,300 0 0 0
LTG
8.3
8.3
7.60 8.30 7.30 850,400 0 0 0
M10
21
21
20.50 21 20.50 4,800 0 0 0
MA1
29.5
29.5
29.50 29.60 29.50 1,000 0 0 0
MAC
15.4
15.4
15.26 15.98 15.18 11,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
20.0
20.0
19.89 20.19 19.85 21,424,900 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 596,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.6
25.6
24.86 26.26 24.60 12,948,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 7,500 0 0 0
MCH
119.5
119.5
120.50 120.80 118.90 276,200 0 0 0
MCM
27.4
27.4
27.38 27.43 27.33 33,100 0 0 0
MCO
9.3
9.3
8.60 9.30 8.60 140,000 0 0 0
MCP
28.3
28.3
27.48 28.29 27.48 23,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
10.30 10.77 10.30 53,700 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
13.9
13.9
13.90 13.90 13.85 1,600 0 0 0
MEC
4.1
4.1
4 4.70 3.80 47,000 0 0 0
MED
24.5
24.5
24.47 24.47 24.47 1,000 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
46.0
46.0
43.26 47.59 43.26 216,700 0 0 0
MGC
16.8
16.8
17.80 17.80 16.70 24,500 0 0 0
MGG
26.7
26.7
23.35 26.66 23.35 1,100 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 0 0 0 0
MHC
8.0
8.0
7.98 8.03 7.85 91,500 0 0 0
MIC
20
20
21.35 21.42 18.58 47,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
16.05 16.23 16.00 208,800 0 0 0
MKP
27
27
27 27 27 5,000 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.1
25.1
26 26 25 7,700 0 0 0
MML
32.8
32.8
33.10 33.40 32.80 187,500 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 13.60 79,500 0 0 0
MPT
0.8
0.8
0.70 0.80 0.60 35,000 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
18.46 18.46 18.46 600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
10.71 10.83 10.54 15,512,300 0 0 0
MSH
37.6
37.6
37.50 37.65 37.30 343,700 0 0 0
MSN
76.5
76.5
76.80 77.50 76.10 8,284,200 0 0 0
MSR
18.9
18.9
19.40 19.50 18.80 2,828,400 0 0 0
MST
5.6
5.6
5.36 5.64 5.36 9,379,800 0 0 0
MTA
16.3
16.3
16.70 16.80 16.10 24,900 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
8
8
8 8.10 7.90 28,300 0 0 0
MTH
21.1
21.1
21.10 21.10 21.10 200 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MTP
12.6
12.6
13 13 12.60 1,800 0 0 0
MTS
8.4
8.4
8.50 8.50 8.40 20,400 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
18.2
18.2
18.10 19 18.10 22,900 0 0 0
MVC
10.0
10.0
10.09 10.09 9.99 44,700 0 0 0
MVN
61.4
61.4
63 63 61.10 8,000 0 0 0
MWG
66.9
66.9
67.04 67.13 66.35 5,780,200 0 0 0
MZG
7.8
7.8
7.92 7.92 7.73 131,600 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
21.6
21.6
22 22.18 21.64 411,200 0 0 0
NAG
13.3
13.3
13.60 13.60 13.10 452,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
39.1
39.1
39.50 39.80 39.10 1,200 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.5
16.5
16.36 16.50 16.36 16,700 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
21.60 22 21.50 16,000 0 0 0
NBC
9.7
9.7
9.50 9.89 9.50 130,900 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 800 0 0 0
NBP
10.3
10.3
10.10 10.30 10.10 400 0 0 0
NBT
17.9
17.9
17.93 17.93 17.74 2,300 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.7
9.7
9.60 9.80 9.60 17,600 0 0 0
NCS
32.7
32.7
32.50 33.50 32.50 3,600 0 0 0
NCT
100.8
100.8
101.70 101.70 100.50 9,600 0 0 0
ND2
35.2
35.2
35.25 35.25 35.25 0 0 0 0
NDC
119.1
119.1
118 119.10 118 8,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.30 10.80 10.10 889,000 0 0 0
NDP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NDT
5
5
4.90 5 4.80 12,400 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 4,100 0 0 0
NED
7.1
7.1
7 7.10 7 53,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.8
74.8
74.99 77.30 74.63 4,400 0 0 0
NFC
60.9
60.9
57.50 60 54.50 3,300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.0
18.0
18.42 18.55 18.03 776,800 0 0 0
NHC
17.5
17.5
17.80 17.80 17.50 200 0 0 0
NHH
11.2
11.2
11.10 11.55 11.10 195,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 100 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 14.20 13.75 19,452,400 0 0 0
NLG
35.6
35.6
36.24 36.24 35.60 3,415,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.3
32.3
31.84 32.32 31.74 33,700 0 0 0
NNT
67
67
63.40 67 63.40 200 0 0 0
NO1
6.5
6.5
6.51 6.57 6.47 238,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.60 26,500 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
5.8
5.8
5.60 6 5.60 1,975,400 0 0 0
NS2
16.8
16.8
16.34 16.83 16.34 1,000 0 0 0
NSC
82.1
82.1
82.10 82.10 82.10 300 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 90,500 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
11.66 11.66 11.66 0 0 0 0
NT2
18.8
18.8
18.97 19.11 18.78 860,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.7
160.7
160.75 162.39 160.65 22,900 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
19.7
19.7
19.90 20 19.30 2,771,600 0 0 0
NTP
66.6
66.6
65.80 67.30 64.80 351,100 0 0 0
NTT
8.5
8.5
8.90 8.90 8.50 1,400 0 0 0
NTW
16.7
16.7
16.74 16.74 16.74 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 1,200 0 0 0
NVB
15.6
15.6
15.70 16.20 15.30 1,139,400 0 0 0
NVL
15.1
15.1
15.45 15.55 15.10 20,917,100 0 0 0
NVP
10.2
10.2
10.50 10.50 10.20 6,100 0 0 0
NVT
8.2
8.2
7.81 8.18 7.81 3,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.50 3.60 3.50 17,600 0 0 0
OCB
11.2
11.2
11.24 11.29 11.11 4,295,300 0 0 0
OCH
6.3
6.3
6.90 7.30 6.50 138,400 0 0 0
ODE
45.6
45.6
45.70 45.90 45.50 18,800 0 0 0
OGC
4.5
4.5
4.70 4.73 4.48 1,592,600 0 0 0
OIL
11.3
11.3
11.37 11.47 11.17 1,017,300 0 0 0
ONE
5.4
5.4
5.20 5.50 5.20 18,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
24
24
23.60 24 23.60 4,100 0 0 0
ORS
10.4
10.4
10.30 10.65 10.20 11,042,300 0 0 0
PAC
23
23
23.10 23.25 22.95 166,400 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
28.4
28.4
28.53 28.63 27.89 1,845,700 0 0 0
PAP
25.6
25.6
25.40 26.90 23.60 7,000 0 0 0
PAS
3.2
3.2
3.10 3.20 2.90 167,600 0 0 0
PAT
93.8
93.8
93.50 94 93 18,900 0 0 0
PBC
6.8
6.8
6.70 6.89 6.70 46,100 0 0 0
PBP
12.2
12.2
12.17 12.36 12.08 11,200 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PC1
19.4
19.4
19.65 19.70 19.43 2,873,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 100 0 0 0
PCE
19.4
19.4
19.41 19.41 19.41 3,100 0 0 0
PCF
5.9
5.9
6.50 6.50 5.80 6,900 0 0 0
PCG
2.5
2.5
2.10 2.60 2 155,900 0 0 0
PCH
20
20
18.38 20.19 18.38 326,300 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.30 3,300 0 0 0
PDB
12.1
12.1
12.50 12.50 12.10 6,700 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PDN
95
95
95 95.20 95 1,200 0 0 0
PDR
17.4
17.4
17.73 17.78 17.31 13,714,600 0 0 0
PDV
13.3
13.3
13.40 13.40 13.30 14,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
9
9
9 9 9 0 0 0 0
PEQ
42
42
42 42 42 200 0 0 0
PET
24.5
24.5
24.75 24.90 24.45 1,086,200 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 132,600 0 0 0
PGB
10.6
10.6
10.76 10.84 10.53 47,000 0 0 0
PGC
14.0
14.0
13.90 14.20 13.80 20,500 0 0 0
PGD
23.8
23.8
23.63 23.91 23.44 58,900 0 0 0
PGI
20.3
20.3
20.40 20.40 20.30 5,000 0 0 0
PGN
6.9
6.9
6.90 7.10 6.40 185,500 0 0 0
PGS
37.1
37.1
37.50 38.90 33.80 11,900 0 0 0
PGT
9.5
9.5
9.50 9.50 8.60 600 0 0 0
PGV
19.1
19.1
19 19.10 18.75 20,900 0 0 0
PHC
5.2
5.2
5.22 5.22 5.11 277,700 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
39.7
39.7
39.23 40.51 38.93 609,800 0 0 0
PHR
59.4
59.4
59.25 60.04 58.96 198,200 0 0 0
PHS
12.8
12.8
10 12.80 10 600 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 18.84 6,100 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
7.2
7.2
7.18 7.20 7.16 32,700 0 0 0
PIV
2.8
2.8
2.90 3 2.80 129,500 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
9.77 10.20 9.70 19,700 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25
25
25.60 25.60 25 367,200 0 0 0
PLE
32.9
32.9
32.91 32.91 32.91 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
5.5
5.5
5.15 5.45 4.81 645,900 0 0 0
PLX
37.7
37.7
37.90 37.95 37.60 1,223,000 0 0 0
PMB
10.3
10.3
10.33 10.33 10.24 11,200 0 0 0
PMC
103.5
103.5
103.16 103.55 100.86 600 0 0 0
PMG
8
8
8 8 8 1,000 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 500 0 0 0
PMS
33.1
33.1
32.70 32.70 32.70 1,400 0 0 0
PMT
6.7
6.7
6.20 6.70 6.20 700 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
26.1
26.1
28.02 29.93 26.10 1,200 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.8
81.8
80.96 82.14 80.96 676,900 0 0 0
PNP
21.4
21.4
21.07 21.44 21.07 400 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
16.5
16.5
16.52 16.52 16.52 2,200 0 0 0
POT
17.9
17.9
17.57 17.87 17.57 200 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 100 0 0 0
POW
13.5
13.5
13.55 13.65 13.35 11,405,300 0 0 0
PPC
10.9
10.9
10.96 10.96 10.82 411,900 0 0 0
PPE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PPH
26.9
26.9
26.95 26.95 26.48 7,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.4
20.4
20.30 20.40 20.30 300 0 0 0
PPS
10.4
10.4
10.54 10.54 10.35 1,800 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
14.9
14.9
15.05 15.05 14.88 12,400 0 0 0
PRE
19.5
19.5
19.45 19.55 19.36 11,500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.7
9.7
9.93 9.93 9.74 22,600 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 50,400 0 0 0
PSC
10.9
10.9
13.10 13.10 10.90 200 0 0 0
PSD
12
12
12.30 12.30 11.90 143,500 0 0 0
PSE
10.9
10.9
10.90 10.90 10.71 2,000 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
7.40 7.40 7.20 322,300 0 0 0
PSL
13.1
13.1
12.14 13.12 12.14 500 0 0 0
PSN
8.4
8.4
8.74 9.12 8.45 1,500 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.8
7.8
7.68 7.68 7.68 5,300 0 0 0
PTB
54.5
54.5
54.40 54.90 53.70 85,400 0 0 0
PTC
6.0
6.0
6.25 6.25 6 29,200 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PTL
3.1
3.1
3.05 3.10 3.02 130,400 0 0 0
PTO
18.2
18.2
18.20 18.20 18.20 900 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.3
9.3
9.20 9.30 9.20 8,800 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 2,300 0 0 0
PTV
4.1
4.1
4.10 4.20 4.10 20,700 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 482,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
30.60 30.60 30.20 140,600 0 0 0
PVC
11.7
11.7
11.90 12 11.60 1,541,700 0 0 0
PVD
19.9
19.9
20.24 20.29 19.85 5,693,100 0 0 0
PVE
2.5
2.5
2.60 2.60 2.50 44,400 0 0 0
PVG
6.7
6.7
6.80 6.80 6.60 153,800 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 11,100 0 0 0
PVI
55.9
55.9
54.83 56.26 54.73 82,700 0 0 0
PVM
15.8
15.8
16 16 15.50 6,000 0 0 0
PVO
6.4
6.4
6.40 6.40 6.31 11,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1 104,800 0 0 0
PVS
30.9
30.9
31.50 30.93 30.84 5,104,900 0 0 0
PVT
18.2
18.2
18.30 18.40 17.95 3,502,600 0 0 0
PVV
1.6
1.6
1.50 1.60 1.50 262,300 0 0 0
PVX
2
2
1.90 2 1.90 7,724,400 0 0 0
PVY
2.5
2.5
2.30 2.50 2.10 4,800 0 0 0
PWA
3.9
3.9
4 4 3.90 1,100 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 81,600 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.30 1.40 1.20 476,300 0 0 0
PXL
12.8
12.8
12.70 12.80 12.50 169,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 111,000 0 0 0
PXS
3.3
3.3
3.60 3.60 3.20 335,700 0 0 0
PXT
1.7
1.7
1.60 1.80 1.60 351,600 0 0 0
QCC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
QCG
12.4
12.4
12.80 12.80 12.30 1,605,800 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
6.2
6.2
6.20 6.20 6.20 31,700 0 0 0
QNP
33
33
32.20 33 32 1,700 0 0 0
QNS
47.6
47.6
47.71 47.81 47.42 366,500 0 0 0
QNT
7.7
7.7
9.50 9.50 7.70 200 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.9
14.9
14.87 14.87 14.87 0 0 0 0
QPH
27.0
27.0
27.03 27.03 27.03 0 0 0 0
QSP
26.7
26.7
26.70 26.70 26.70 0 0 0 0
QST
30
30
30 30 30 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.1
13.1
13.10 13.30 13.10 620,600 0 0 0
RAL
95.7
95.7
96.14 96.14 94.48 15,800 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
RCC
19.8
19.8
17 20 16.50 3,500 0 0 0
RCD
1.6
1.6
1.50 1.60 1.50 1,300 0 0 0
RCL
13.5
13.5
13.53 13.53 13.53 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.9
66.9
67.60 68 66.70 942,300 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 6,700 0 0 0
RTB
28.0
28.0
28.22 29.16 27.94 10,800 0 0 0
RYG
11.9
11.9
11.85 11.90 11.80 19,800 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
36.4
36.4
36.40 36.40 36.40 300 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
7.33 7.43 7.24 146,000 0 0 0
SAB
48.2
48.2
48.10 48.25 47.50 2,444,000 0 0 0
SAC
13.5
13.5
13.50 13.50 13.50 700 0 0 0
SAF
55.4
55.4
52.90 56.50 52.90 1,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.90 6.90 6.77 500,900 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
42.9
42.9
42.13 43.63 42.13 182,200 0 0 0
SAV
17
17
16.65 17.05 16.40 221,200 0 0 0
SB1
6.7
6.7
6.45 6.73 6.36 4,300 0 0 0
SBA
29.7
29.7
29.65 29.90 29.65 700 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
SBD
7.6
7.6
7.50 7.60 7.50 5,800 0 0 0
SBG
12.2
12.2
12.55 12.55 12.20 204,400 0 0 0
SBH
44.4
44.4
44.44 45.42 44.44 1,200 0 0 0
SBL
6.7
6.7
5.52 6.71 5.52 300 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8
8
8 8 8 1,000 0 0 0
SBS
5
5
5.10 5.20 4.90 3,839,800 0 0 0
SBT
20.1
20.1
20.05 20.15 19.90 1,501,000 0 0 0
SBV
8.4
8.4
8.49 8.49 8.20 2,200 0 0 0
SC5
17
17
16.50 17 16.50 800 0 0 0
SCC
3
3
2.60 3 2.60 5,000 0 0 0
SCG
65.1
65.1
65.60 65.80 65.10 29,700 0 0 0
SCI
7.5
7.5
7.40 7.60 7.30 33,700 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 5,600 0 0 0
SCL
21.4
21.4
20.87 21.76 20.79 82,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.6
7.6
7.65 7.65 7.47 5,954,000 0 0 0
SCS
63.8
63.8
64.12 64.21 63.74 505,000 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4.30 4 3,300 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 7,000 0 0 0
SD5
8.9
8.9
8.90 8.90 8.80 55,600 0 0 0
SD6
2.5
2.5
2.30 2.50 2.20 48,400 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
11.5
11.5
11.60 11.60 11.50 12,000 0 0 0
SDA
3.1
3.1
3 3.10 3 194,900 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
1.3
1.3
1.30 1.30 1.20 135,300 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
22.45 22.45 22.45 200 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 18,000 0 0 0
SDU
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDV
27.9
27.9
27.95 27.95 27.95 6,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 11,100 0 0 0
SEA
39.0
39.0
39.01 39.01 39.01 0 0 0 0
SEB
45.7
45.7
45.69 45.69 45.69 0 0 0 0
SED
24.6
24.6
24.60 24.60 24.30 5,500 0 0 0
SEP
20.3
20.3
20.30 20.30 20.30 300 0 0 0
SFC
18.2
18.2
20.84 20.84 18.23 400 0 0 0
SFG
11.3
11.3
11.20 11.30 11 2,300 0 0 0
SFI
26.6
26.6
27.29 27.48 26.61 600 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.8
12.8
12.80 12.80 12.80 9,300 0 0 0
SGC
106.9
106.9
106.90 106.90 106.90 100 0 0 0
SGD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
13
13
13 13 13 1,700 0 0 0
SGN
63.4
63.4
63.25 63.44 63.15 26,700 0 0 0
SGP
28.1
28.1
28 28.50 27.90 259,700 0 0 0
SGR
30.2
30.2
30.80 30.80 30.20 351,000 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.8
17.8
17.90 18 17.30 105,400 0 0 0
SHA
3.9
3.9
3.89 3.90 3.80 94,200 0 0 0
SHB
12.6
12.6
12.74 12.74 12.48 68,513,300 0 0 0
SHC
11.4
11.4
11.41 11.41 11.41 300 0 0 0
SHE
7.6
7.6
7.70 7.80 7.50 23,600 0 0 0
SHG
2.5
2.5
2.40 2.60 2.30 25,500 0 0 0
SHI
14
14
13.95 14 13.95 448,600 0 0 0
SHN
6.4
6.4
6.60 6.60 6.40 400 0 0 0
SHP
35.1
35.1
35.21 35.21 35.06 2,100 0 0 0
SHS
14.6
14.6
14.40 14.90 14.20 40,197,500 0 0 0
SID
17.8
17.8
20 20 17.80 300 0 0 0
SIG
7
7
6 7 6 300 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 13.50 13.46 59,400 0 0 0
SJE
18.3
18.3
18.20 18.50 18.20 70,300 0 0 0
SJG
16.4
16.4
16.29 16.39 16.29 900 0 0 0
SJM
6.4
6.4
6.30 6.50 6.30 4,300 0 0 0
SJS
41.3
41.3
40.93 41.31 40.35 16,800 0 0 0
SKG
10.6
10.6
10.45 10.75 10.45 340,300 0 0 0
SKH
25.8
25.8
25.90 25.90 25.80 3,400 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
30.1
30.1
30 30.10 30 1,400 0 0 0
SLS
182.4
182.4
182.47 182.56 181.73 12,000 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 5,500 0 0 0
SMB
37.8
37.8
37.66 37.84 37.66 5,300 0 0 0
SMC
11.6
11.6
11 11.60 10.85 910,400 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 200 0 0 0
SMT
7.1
7.1
7.14 7.14 6.74 2,300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.9
29.9
30.20 30.20 29.91 500 0 0 0
SP2
23.8
23.8
24 24 23.80 2,600 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
11
11
10.90 11 10.85 13,800 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.20 3.50 3.20 565,300 0 0 0
SRB
2.3
2.3
2.10 2.30 2.10 282,800 0 0 0
SRC
26.3
26.3
26.35 26.35 26.25 200 0 0 0
SRF
9.0
9.0
8.64 9.09 8.61 6,000 0 0 0
SSB
19.3
19.3
19.25 19.40 19.05 2,510,900 0 0 0
SSC
30.9
30.9
30.87 30.87 30.87 200 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 9.70 9.60 12,100 0 0 0
SSH
88.9
88.9
81.10 89.30 81.10 42,400 0 0 0
SSI
28.9
28.9
28.23 29.25 28.23 62,931,400 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
6.7
6.7
6.71 6.77 6.62 562,300 0 0 0
STB
47.7
47.7
47.80 48.50 47.35 10,780,900 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
17.9
17.9
17.90 17.90 17.90 5,500 0 0 0
STK
18.4
18.4
18.48 18.55 18.34 49,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.90 1.90 1.70 22,700 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.3
14.3
15 15 14.29 300 0 0 0
SVD
3.5
3.5
3.52 3.60 3.45 5,900 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 10,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
58.40 58.40 58.40 100 0 0 0
SVN
4.2
4.2
4.20 4.40 4.10 568,800 0 0 0
SVT
11.3
11.3
11.18 11.27 11.18 7,700 0 0 0
SWC
31.5
31.5
31.82 31.82 31.54 6,200 0 0 0
SZB
38.6
38.6
38.70 38.89 38.61 29,700 0 0 0
SZC
35.6
35.6
35.77 36.11 35.28 3,028,600 0 0 0
SZE
10.8
10.8
10.81 10.81 10.81 100 0 0 0
SZG
35.2
35.2
34.10 35.20 34.10 400 0 0 0
SZL
40.7
40.7
40.41 40.70 40.32 19,600 0 0 0
TA6
7
7
7 7 7 5,000 0 0 0
TA9
12.3
12.3
12.25 12.34 12.25 63,000 0 0 0
TAB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TAL
26.2
26.2
26.20 26.90 26 322,700 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 2,500 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
37.9
37.9
37.85 37.95 37.50 6,500 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
9.0
9.0
7.81 8.96 7.81 300 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
33.90 34.58 33.90 18,592,100 0 0 0
TCD
2.5
2.5
2.46 2.46 2.46 713,000 0 0 0
TCH
19.6
19.6
19.24 19.85 18.66 10,006,100 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
34.5
34.5
35.20 35.55 34.50 106,900 0 0 0
TCM
31.6
31.6
31.65 31.75 31.05 2,187,400 0 0 0
TCO
10.1
10.1
10 10.10 9.97 307,200 0 0 0
TCR
3.2
3.2
3.14 3.20 3.10 3,700 0 0 0
TCT
16.5
16.5
16.34 16.58 15.61 8,200 0 0 0
TCW
30.7
30.7
30.90 30.90 30.60 9,400 0 0 0
TDB
41
41
41 41 41 2,000 0 0 0
TDC
11.4
11.4
11.35 11.40 11.15 994,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.4
3.4
3.32 3.42 3.31 143,000 0 0 0
TDH
4.7
4.7
4.50 4.70 4.48 1,727,700 0 0 0
TDM
56.8
56.8
57 57.40 56.60 1,300 0 0 0
TDP
33.5
33.5
32.40 33.50 32.40 129,400 0 0 0
TDS
8.5
8.5
8.40 8.90 8.40 32,000 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 65,900 0 0 0
TDW
52.8
52.8
53.56 53.56 52.78 1,000 0 0 0
TED
49.8
49.8
51.83 51.83 49.80 1,000 0 0 0
TEG
6.3
6.3
6.36 6.37 6.26 108,300 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 0 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 74.70 10,700 0 0 0
TGP
6.5
6.5
5.27 6.52 5.27 2,400 0 0 0
TH1
3.3
3.3
4 4 3.30 300 0 0 0
THB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
THD
28.1
28.1
28.20 28.20 27.90 6,800 0 0 0
THG
56.8
56.8
56.40 57 56.20 91,100 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.10 9.30 9.10 10,100 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.6
8.6
8.50 8.70 8.50 149,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.4
13.4
13.21 13.40 13.21 6,400 0 0 0
TID
22.4
22.4
22.36 22.56 22.36 3,100 0 0 0
TIE
4
4
3.60 4 3.20 14,000 0 0 0
TIG
7.4
7.4
7.60 7.70 7.30 1,690,500 0 0 0
TIN
51.5
51.5
51.10 52.30 51 25,600 0 0 0
TIP
18.0
18.0
18.27 18.27 18.04 123,100 0 0 0
TIS
5.4
5.4
5.50 5.50 5.40 30,000 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 100 0 0 0
TJC
17.8
17.8
17.80 17.80 17.80 1,300 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
13.9
13.9
12.89 13.95 12.89 1,000 0 0 0
TL4
8.1
8.1
8 8.10 7.50 17,800 0 0 0
TLD
7.0
7.0
7.02 7.10 7 423,300 0 0 0
TLG
55.1
55.1
55.10 55.50 54.90 283,100 0 0 0
TLH
5.7
5.7
5.68 5.88 5.60 823,400 0 0 0
TLI
5
5
5.50 5.50 5 92,600 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 3,000 0 0 0
TLT
15.5
15.5
14.50 15.50 13.80 3,000 0 0 0
TMB
69.5
69.5
69.90 71 69.20 7,100 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
55.2
55.2
55.20 55.20 55.20 0 0 0 0
TMP
63.8
63.8
64.29 64.68 63.80 700 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 300 0 0 0
TMT
11.9
11.9
12.10 12.10 11.85 4,000 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 0 0 0 0
TN1
10.1
10.1
10.10 10.10 10.02 26,200 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
28.5
28.5
28.53 28.53 28.53 0 0 0 0
TNG
19.5
19.5
19.57 19.76 19.38 2,409,300 0 0 0
TNH
14.8
14.8
14.87 14.87 14.57 374,900 0 0 0
TNI
2.5
2.5
2.48 2.49 2.39 275,200 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
4.7
4.7
4.60 4.90 4.60 33,800 0 0 0
TNT
5.4
5.4
5.08 5.40 5.08 1,152,400 0 0 0
TNV
16.5
16.5
22.30 22.30 16.50 900 0 0 0
TNW
11
11
11 11 11 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
113.52 113.52 111.56 8,300 0 0 0
TOT
15.8
15.8
15.67 15.94 15.67 9,600 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TPB
14.1
14.1
14.14 14.43 14.05 26,321,200 0 0 0
TPC
8.5
8.5
8.01 8.48 8 21,500 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 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 1,400 0 0 0
TRA
69.2
69.2
68.70 69.30 68.70 6,500 0 0 0
TRC
64.7
64.7
65.12 65.70 64.35 278,100 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
5.9
5.9
5.70 5.90 5.70 57,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.40 12.50 12.40 11,500 0 0 0
TSB
35.8
35.8
35.40 35.80 35.40 1,800 0 0 0
TSC
3.0
3.0
2.99 3.06 2.97 877,200 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
27.0
27.0
27.01 27.01 27.01 100 0 0 0
TST
7.3
7.3
8 8 6.60 17,700 0 0 0
TT6
5.5
5.5
5.59 5.59 5.50 14,500 0 0 0
TTA
10.5
10.5
10.65 10.65 10.50 342,300 0 0 0
TTC
6
6
5.80 6 5.70 1,300 0 0 0
TTD
72.5
72.5
72.51 72.51 72.51 3,300 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.0
3.0
3.02 3.09 2.96 2,626,600 0 0 0
TTG
12.6
12.6
12.40 12.60 12.40 30,000 0 0 0
TTH
2.7
2.7
2.90 2.90 2.70 250,200 0 0 0
TTL
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TTN
18.5
18.5
18.40 19 18.20 539,400 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 29.30 100 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
24.4
24.4
24.50 24.60 24.30 55,700 0 0 0
TV2
38.4
38.4
39.05 39.05 38.20 480,500 0 0 0
TV3
11.4
11.4
11.20 11.30 11.20 12,800 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 3,000 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
9
9.04 9.05 8.90 149,600 0 0 0
TVC
9.7
9.7
9.70 9.80 9.50 443,200 0 0 0
TVD
10.8
10.8
10.60 10.90 10.60 53,400 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
7.9
7.9
7.60 7.90 7.60 1,364,900 0 0 0
TVS
17.1
17.1
17.24 17.33 16.97 102,800 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 100 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 300 0 0 0
TXM
5
5
5 5 5 200 0 0 0
TYA
15.0
15.0
14.75 14.95 14.75 10,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.32 5,600 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.5
39.5
38.85 39.55 38.85 3,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
9 9 7.90 57,100 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.5
9.5
9.20 9.60 9.20 1,100 0 0 0
USC
10.8
10.8
10.79 10.79 10.79 0 0 0 0
USD
17.2
17.2
17.20 17.20 17.20 600 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
11.01 11.01 11.01 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7 7.20 7 7,200 0 0 0
VAB
10.1
10.1
10.05 10.05 10.05 0 0 0 0
VAF
19.9
19.9
19.20 19.95 19.20 1,700 0 0 0
VAV
39.5
39.5
39.87 39.87 37.67 1,700 0 0 0
VBB
10.4
10.4
10.26 10.74 10.26 232,300 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 600 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VC1
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC2
8.2
8.2
8 8.30 7.90 1,045,200 0 0 0
VC3
26.1
26.1
26.15 26.24 25.87 678,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.50 24.50 700 0 0 0
VC7
9.1
9.1
9.20 9.40 9.10 325,900 0 0 0
VC9
4.1
4.1
4.10 4.10 4 13,400 0 0 0
VCA
9.1
9.1
9.19 9.19 8.95 46,900 0 0 0
VCB
62.2
62.2
61.05 62.64 61.05 12,701,900 0 0 0
VCC
9
9
9.10 9.20 9.10 9,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
260.9
260.9
256.95 260.88 256.95 200 0 0 0
VCG
22.8
22.8
23.15 23.20 22.60 12,241,700 0 0 0
VCI
41.1
41.1
38.45 41.05 38.20 29,775,700 0 0 0
VCM
7.8
7.8
7.80 7.80 7.70 1,500 0 0 0
VCP
25.3
25.3
25.51 25.61 25.22 33,100 0 0 0
VCR
45.2
45.2
45.30 45.30 45.10 1,600 0 0 0
VCS
49.8
49.8
50.70 50.70 49.50 155,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
32.50 33 32.50 1,600 0 0 0
VCX
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
20.0
20.0
19.25 20.46 19.25 2,900 0 0 0
VDP
36.8
36.8
37 37.20 36.80 2,200 0 0 0
VDS
15.8
15.8
15.50 16.05 15.20 4,940,300 0 0 0
VDT
10.5
10.5
10.80 10.80 10.52 200 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 4,600 0 0 0
VE3
8.6
8.6
7.90 8.60 7.90 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2
2
2 2 1.80 9,400 0 0 0
VE9
3.3
3.3
2.90 3.30 2.80 69,500 0 0 0
VEA
35.2
35.2
35.17 35.25 34.99 325,900 0 0 0
VEC
11
11
10.90 11 10.80 4,600 0 0 0
VEF
151.4
151.4
153.13 153.13 149.85 6,200 0 0 0
VES
8.1
8.1
8.50 8.50 8.10 300 0 0 0
VET
16.8
16.8
17.10 17.40 16.80 1,400 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.2
64.2
65.19 65.39 64.21 70,000 0 0 0
VFR
10.5
10.5
11.42 11.42 10.36 12,500 0 0 0
VGC
43.4
43.4
43.83 44.21 43.21 1,011,400 0 0 0
VGG
47.3
47.3
46.70 47.30 46.70 400 0 0 0
VGI
74.7
74.7
75.64 76.23 74.75 663,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.4
30.4
30 30.40 29.90 20,300 0 0 0
VGR
45.1
45.1
48.25 50.85 44.84 118,700 0 0 0
VGS
28.7
28.7
28.60 29.80 28 1,621,100 0 0 0
VGT
12.1
12.1
12 12.20 11.90 1,219,800 0 0 0
VGV
29.3
29.3
27.37 29.33 27.37 5,100 0 0 0
VHC
56.1
56.1
57.31 57.31 56.05 1,595,400 0 0 0
VHD
4.7
4.7
4.70 4.90 4.70 4,900 0 0 0
VHE
4.2
4.2
4.20 4.30 4.10 115,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 652,100 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11
11
11 11 11 4,500 0 0 0
VHM
87.9
87.9
86.70 89.60 86.70 5,177,500 0 0 0
VIB
17.0
17.0
16.80 17.06 16.71 12,525,100 0 0 0
VIC
108
108
104.50 108.10 103.90 4,793,600 0 0 0
VID
4.7
4.7
4.68 4.71 4.68 200 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 400 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 4,600 0 0 0
VIG
6.8
6.8
6.70 7 6.60 1,355,800 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.55 11.74 11.46 2,800 0 0 0
VIN
15.5
15.5
15.50 15.50 15.50 600 0 0 0
VIP
12.8
12.8
12.80 12.80 12.70 249,000 0 0 0
VIR
4.4
4.4
3.40 4.40 3.40 1,800 0 0 0
VIT
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
15.9
15.9
15.60 16.10 15.45 50,644,800 0 0 0
VJC
100
100
96 100 95.70 2,011,400 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
45.1
45.1
45.27 45.37 44.98 61,100 0 0 0
VLC
15.8
15.8
15.80 15.90 15.60 127,900 0 0 0
VLF
1
1
1 1 0.90 3,600 0 0 0
VLG
8.7
8.7
8.43 8.89 8.43 45,600 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
6 6.09 6 1,700 0 0 0
VMD
17.1
17.1
17 17.10 17 3,200 0 0 0
VMG
3.9
3.9
3.90 3.90 3.80 22,900 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
22
22
21.50 22 21.50 6,800 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.7
18.7
19.38 19.38 18.70 6,400 0 0 0
VNB
13.6
13.6
13.60 13.70 13.60 29,400 0 0 0
VNC
35.4
35.4
36.31 36.31 35.32 13,600 0 0 0
VND
17.9
17.9
17.80 18.20 17.60 34,311,700 0 0 0
VNE
5.7
5.7
5.73 5.74 5.36 2,231,700 0 0 0
VNF
14.1
14.1
14.20 14.20 14 4,500 0 0 0
VNG
7.8
7.8
7.89 7.89 7.80 3,100 0 0 0
VNH
1.2
1.2
1.10 1.20 1.10 84,200 0 0 0
VNI
10.4
10.4
9.90 10.40 9.90 7,100 0 0 0
VNL
20.4
20.4
20.36 20.36 20.36 600 0 0 0
VNM
57.4
57.4
57.93 58.41 57.45 6,233,200 0 0 0
VNP
14.7
14.7
14.80 14.80 14.60 10,100 0 0 0
VNR
19.9
19.9
19.82 19.91 19.73 32,800 0 0 0
VNS
9.6
9.6
9.57 9.57 9.46 3,300 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
6
6 6 6 300 0 0 0
VNZ
435
435
436 436 390 8,600 0 0 0
VOC
14.3
14.3
14.80 14.80 14.30 2,200 0 0 0
VOS
13.7
13.7
13.96 14.06 13.73 2,328,600 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 500 0 0 0
VPB
20.2
20.2
20.20 20.35 19.90 45,180,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25
25
25.40 25.40 25 300 0 0 0
VPG
8.3
8.3
8.19 8.55 8.18 1,405,600 0 0 0
VPH
5.6
5.6
5.64 5.65 5.56 356,200 0 0 0
VPI
52.7
52.7
53.20 53.90 52.70 2,220,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.2
9.2
8.90 9.20 8.90 2,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VRC
12.7
12.7
12.95 12.95 12.50 16,100 0 0 0
VRE
28.6
28.6
28.70 28.90 28.05 7,700,700 0 0 0
VRG
23.2
23.2
24 24.30 22.50 183,600 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 5,100 0 0 0
VSC
17
17
17.45 17.45 16.95 9,332,700 0 0 0
VSE
8.6
8.6
8.80 8.80 8.60 4,200 0 0 0
VSF
28.2
28.2
28 28.20 27.90 17,100 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.4
47.4
47.40 47.69 47.02 6,400 0 0 0
VSI
19.5
19.5
19.50 19.50 19.50 200 0 0 0
VSM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VSN
17.2
17.2
16.90 17.19 16.61 1,000 0 0 0
VST
3.3
3.3
3.50 3.60 3 539,400 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTB
9.6
9.6
9.69 9.69 9.59 2,800 0 0 0
VTC
8.7
8.7
8.40 8.70 8.40 3,900 0 0 0
VTD
9
9
9 9.20 8.80 547,000 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 8 0 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 3.70 600 0 0 0
VTK
58
58
58.80 58.80 57.90 15,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
13.15 13.15 12.85 342,000 0 0 0
VTP
121.3
121.3
121.03 122.02 119.65 1,403,700 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
16.1
16.1
16.22 16.51 15.94 75,800 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
11.7
11.7
11.50 11.70 11.30 455,800 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.4
16.4
16.60 16.70 16.40 1,476,800 0 0 0
VUA
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
18.6
18.6
18.60 18.60 18.60 200 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
17.4
17.4
17.40 17.40 17.40 100 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
62.6
62.6
65.67 65.67 56.01 300 0 0 0
WSS
5.3
5.3
5.20 5.30 5.10 10,100 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 1,100 0 0 0
X20
12.1
12.1
12.36 12.36 12.08 2,900 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 0 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 100 0 0 0
XLV
12
12
12 12 12 100 0 0 0
XMC
6
6
6 6 6 32,300 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
11.50 11.80 11.50 2,700 0 0 0
YBC
12.7
12.7
17 17 12.70 9,500 0 0 0
YBM
14.4
14.4
14.30 14.50 14.30 5,600 0 0 0
YEG
12.6
12.6
12.90 12.90 12.50 4,010,100 0 0 0
YTC
36.5
36.5
35 36.50 35 300 0 0 0
^HASTC
238.8
238.8
238.86 240.05 237.96 140,469,119 0 0 0
^UPCOM
102.7
102.7
102.44 103.14 102.21 91,919,052 0 0 0
^VN30
1,594.0
1,594.0
1,578.53 1,601.03 1,567.30 455,688,650 0 0 0
^VNINDEX
1,457.8
1,457.8
1,451.12 1,463.91 1,448.29 1,231,433,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |