DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/07/2025

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 17/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.4
34.4
34.40 34.40 34.40 0 0 0 0
AAA
7.8
7.8
7.65 7.84 7.65 4,709,400 0 0 0
AAH
4.4
4.4
4.30 4.40 4.20 3,240,100 0 0 0
AAM
7.2
7.2
7.40 7.40 7.14 17,100 0 0 0
AAS
9.5
9.5
9.60 9.90 9.30 1,653,700 0 0 0
AAT
3.4
3.4
3.35 3.38 3.32 172,500 0 0 0
AAV
7.2
7.2
6.80 7.30 6.80 1,589,200 0 0 0
ABB
9.1
9.1
8.90 9.20 8.90 4,016,200 0 0 0
ABC
10.6
10.6
10.70 10.70 10.40 71,200 0 0 0
ABI
24.4
24.4
24.42 24.42 24.17 34,600 0 0 0
ABR
11.5
11.5
11.59 11.59 11.19 4,600 0 0 0
ABS
4.0
4.0
4.09 4.16 4.03 689,300 0 0 0
ABT
49.6
49.6
49.50 49.65 49.50 1,800 0 0 0
ABW
9.1
9.1
9 9.40 9 545,500 0 0 0
ACB
22.5
22.5
22.45 22.55 22.40 15,112,900 0 0 0
ACC
14.3
14.3
13.95 14.30 13.95 33,800 0 0 0
ACE
40.6
40.6
39.54 40.60 39.54 17,000 0 0 0
ACL
12.5
12.5
12.40 12.50 12.35 43,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ACV
56.9
56.9
57.18 57.60 56.81 454,400 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
10.4
10.4
10.60 10.60 10.20 24,700 0 0 0
ADS
8.1
8.1
8.02 8.20 8.01 234,700 0 0 0
AFX
8.1
8.1
7.90 8.20 7.90 171,200 0 0 0
AG1
11.6
11.6
12.10 12.10 11.50 1,900 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
18.1
18.1
17.85 18.40 17.65 2,770,900 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.0
40.0
40.47 40.94 39.99 6,500 0 0 0
AGR
16.3
16.3
16.45 16.55 16.10 1,829,100 0 0 0
AGX
165
165
165 165 165 2,300 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
AIG
45.1
45.1
45.10 45.60 45.10 9,000 0 0 0
ALT
12.2
12.2
12.31 12.41 12.22 1,100 0 0 0
ALV
6.5
6.5
6.47 6.65 6.47 12,300 0 0 0
AMC
17.6
17.6
17.68 17.68 17.59 800 0 0 0
AME
7.8
7.8
7.80 8 7.80 8,800 0 0 0
AMP
13
13
13 13 13 3,700 0 0 0
AMS
8.2
8.2
8.30 8.70 7.80 537,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.4
29.4
29.50 29.50 28.50 37,400 0 0 0
ANV
22.6
22.6
22.44 23.47 22.29 7,485,400 0 0 0
APF
46.7
46.7
46.91 47.27 46.73 19,400 0 0 0
APG
12.2
12.2
12.40 12.70 12.15 1,223,900 0 0 0
APH
6.7
6.7
6.67 6.89 6.62 915,100 0 0 0
API
9
9
9 9.50 8.90 1,364,700 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.3
7.3
7.50 7.60 6.90 23,100 0 0 0
APS
10
10
9.30 10.10 9.30 5,007,600 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
17.40 17.40 17.40 3,000 0 0 0
ASM
7.5
7.5
7.36 7.55 7.36 2,915,700 0 0 0
ASP
5.4
5.4
5.35 5.40 5.26 49,500 0 0 0
AST
61.7
61.7
62.21 62.41 61.44 12,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ATS
15.3
15.3
15.30 15.30 15.30 700 0 0 0
AVC
57
57
60 60 56.50 1,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.80 15 14.70 100,800 0 0 0
BAB
12.4
12.4
12.20 13 12.20 28,600 0 0 0
BAF
34
34
33.55 34 33.50 3,596,700 0 0 0
BAL
8.2
8.2
8.25 8.25 8.25 100 0 0 0
BAX
34.4
34.4
34.40 34.40 34.40 2,700 0 0 0
BBC
66.9
66.9
66.87 66.87 66.87 1,300 0 0 0
BBH
12.8
12.8
11.27 12.83 11.27 1,200 0 0 0
BBM
7
7
7 7 7 0 0 0 0
BBS
16.8
16.8
16.65 16.65 15.15 4,500 0 0 0
BBT
12.2
12.2
12.24 12.24 12.24 0 0 0 0
BCA
11.2
11.2
11 11.20 10.60 31,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.20 8.30 8 304,800 0 0 0
BCE
10.3
10.3
10.41 10.41 10.12 256,500 0 0 0
BCF
37.9
37.9
38 38 37.90 400 0 0 0
BCG
3.9
3.9
4.15 4.15 3.92 24,373,000 0 0 0
BCM
67.3
67.3
67.70 68.40 67 358,500 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2
2
2 2 2 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.2
12.2
12.20 12.20 12.20 3,200 0 0 0
BDG
34.1
34.1
33.52 34.08 33.52 2,000 0 0 0
BDT
7.4
7.4
7.40 7.50 7.30 126,300 0 0 0
BDW
30.8
30.8
30.79 30.79 30.79 100 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 0 0 0 0
BFC
45.2
45.2
45.45 45.60 45.05 443,300 0 0 0
BGE
5.7
5.7
5.70 5.70 5.70 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36
36
36.70 36.70 36 600 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 100 0 0 0
BIC
22.0
22.0
21.68 22.44 21.40 85,400 0 0 0
BID
37.9
37.9
38.37 38.37 37.73 5,679,300 0 0 0
BIG
5.5
5.5
5.60 5.60 5.50 101,000 0 0 0
BIO
13.1
13.1
13.10 13.90 13.10 2,200 0 0 0
BKC
20.4
20.4
20 20.45 19.90 36,900 0 0 0
BKG
3.0
3.0
3 3.05 3 326,300 0 0 0
BLI
9.8
9.8
9.50 9.80 9.40 45,100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.9
30.9
31.20 31.20 30.80 5,000 0 0 0
BMC
19.2
19.2
19.15 19.34 19.06 182,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.4
18.4
18.46 18.63 18.37 241,500 0 0 0
BMJ
10.2
10.2
9.50 10.20 9.50 4,200 0 0 0
BMK
14.0
14.0
15.42 15.42 13.14 8,800 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
135.0
135.0
135.44 137.27 134.96 245,500 0 0 0
BMS
12.7
12.7
12.90 13.20 12.50 612,400 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.60 7.80 7.50 241,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
11.4
11.4
11.43 11.43 11.43 1,200 0 0 0
BQB
4.1
4.1
4.20 4.20 4.10 27,600 0 0 0
BRC
12.9
12.9
12.86 13.09 12.77 35,500 0 0 0
BRR
19.0
19.0
18.98 18.98 18.98 600 0 0 0
BRS
20.2
20.2
18.92 20.24 18.92 600 0 0 0
BSA
21.8
21.8
21.82 21.82 21.82 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
18.3
18.3
18.30 18.30 18.30 800 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
45.2
45.2
46.10 46.10 45 1,943,200 0 0 0
BSL
10.5
10.5
10.40 10.50 10.40 7,400 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 5,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
14.3
14.3
14.27 14.42 14.23 5,032,200 0 0 0
BST
10.1
10.1
10.30 10.30 10 7,900 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 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 5 300 0 0 0
BTD
17.3
17.3
17.28 17.28 17.28 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.5
32.5
32.41 32.72 32.41 11,700 0 0 0
BTN
3
3
3.10 3.10 3 3,000 0 0 0
BTP
11.6
11.6
11.56 11.60 11.51 29,000 0 0 0
BTS
5.2
5.2
5.10 5.20 5 30,000 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 500 0 0 0
BTU
15.9
15.9
15.60 15.90 15.50 6,300 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
52.3
52.3
52.25 52.25 52.25 0 0 0 0
BVB
14.5
14.5
13.70 14.50 13.60 15,023,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.5
52.5
53.38 53.47 52.39 542,500 0 0 0
BVL
13.9
13.9
13.98 14.07 13.89 29,200 0 0 0
BVN
13.4
13.4
12.60 13.40 12.60 200 0 0 0
BVS
34.9
34.9
35.15 35.45 34.27 1,226,600 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
47.6
47.6
48 48.15 47.40 301,800 0 0 0
BWS
33.0
33.0
33.03 33.42 33.03 700 0 0 0
BXH
12.0
12.0
11.92 12.12 11.92 1,000 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 0 0 0 0
C22
16.9
16.9
16.95 16.95 16.95 1,000 0 0 0
C32
18
18
17.60 18.20 17.55 2,600 0 0 0
C47
7.1
7.1
7.03 7.10 7.03 40,700 0 0 0
C4G
9.1
9.1
8.70 9.20 8.70 4,657,600 0 0 0
C69
6.6
6.6
6.40 6.70 6.40 869,600 0 0 0
C92
4.6
4.6
4.60 4.60 4.60 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 3,100 0 0 0
CAN
35.8
35.8
36 36 35.80 200 0 0 0
CAP
39.3
39.3
39.50 39.50 39.10 10,100 0 0 0
CAT
17.1
17.1
17.17 17.17 16.99 7,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 9,000 0 0 0
CBS
29.4
29.4
29.88 29.88 29.43 7,500 0 0 0
CC1
30.8
30.8
30 30.80 30 1,000 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.0
13.0
13.01 13.01 13.01 0 0 0 0
CCC
16.2
16.2
16.40 16.40 16.15 16,100 0 0 0
CCI
23.6
23.6
23.50 23.55 23.50 700 0 0 0
CCL
7.3
7.3
7.39 7.52 7.25 838,200 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
12.2
12.2
12.23 12.23 12.23 2,800 0 0 0
CCT
15
15
15 15 15 0 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.5
12.5
12.58 12.75 12.50 41,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CDN
32.8
32.8
33.20 33.40 32.80 8,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 10 9.80 5,300 0 0 0
CDR
11.5
11.5
13.01 13.01 11.52 4,700 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
20
20
18.29 20 18.10 50,021,700 0 0 0
CET
4.4
4.4
4.40 4.50 4.40 8,300 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 100 0 0 0
CFV
24
24
23.80 24 23.80 300 0 0 0
CGV
3.5
3.5
3.40 3.50 3.40 3,200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CHP
33.9
33.9
33.86 33.96 33.76 8,400 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CI5
6.5
6.5
6.30 6.50 6.30 500 0 0 0
CIA
9.5
9.5
9.70 9.80 9.50 16,300 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
9.0
9.0
8.82 9.15 8.82 758,200 0 0 0
CII
13.7
13.7
13.48 14.00 13.44 42,122,400 0 0 0
CIP
2.6
2.6
2.60 2.70 2.60 63,100 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
53.3
53.3
53.22 53.40 53.05 7,300 0 0 0
CKD
23.4
23.4
22.66 23.39 22.66 1,100 0 0 0
CKG
14.8
14.8
15.30 15.35 14.75 637,200 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.7
50.7
50.50 50.90 50.50 4,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.70 20.80 20.70 1,400 0 0 0
CLL
31.7
31.7
31.62 31.71 31.62 14,800 0 0 0
CLM
77.8
77.8
77.80 77.80 77.80 400 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.4
16.4
16.30 16.50 16.30 117,700 0 0 0
CMC
9.4
9.4
9.20 10 9.20 1,900 0 0 0
CMD
22.6
22.6
22.40 22.90 22.40 800 0 0 0
CMF
309.8
309.8
309.80 309.80 309.80 0 0 0 0
CMG
41.7
41.7
41.70 42.45 41.40 2,645,300 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.1
20.1
20.50 21 17.40 400 0 0 0
CMN
62.9
62.9
62.90 62.90 62.90 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9 9.80 9 190,000 0 0 0
CMT
14.2
14.2
13.60 14.40 13.60 71,700 0 0 0
CMV
8.3
8.3
8.44 8.44 8.25 1,700 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.1
7.1
7.07 7.19 7.07 567,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.6
37.6
37.62 37.62 37.62 0 0 0 0
CNG
27.7
27.7
28.14 28.14 27.66 240,000 0 0 0
CNN
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CNT
10.3
10.3
10 10.40 10 9,000 0 0 0
COM
34.1
34.1
30.20 34.10 30.20 3,700 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.20 17.30 17.20 1,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.5
31.5
31.50 31.50 31.10 19,500 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.7
10.7
10.75 10.95 10.40 667,500 0 0 0
CRE
9.3
9.3
9.08 9.39 9.08 815,700 0 0 0
CSC
22.3
22.3
21 22.60 21 151,200 0 0 0
CSI
31.2
31.2
33 33 30.90 31,000 0 0 0
CSM
14.3
14.3
14.25 14.45 14.20 1,099,300 0 0 0
CSV
36
36
36.10 36.60 35.85 1,734,500 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.53 17.53 17.53 0 0 0 0
CTD
87.7
87.7
85.40 88 84.90 2,472,100 0 0 0
CTF
21.7
21.7
21.76 21.76 20.88 936,900 0 0 0
CTG
44.6
44.6
44.54 44.79 44.24 7,521,100 0 0 0
CTI
24.9
24.9
24.60 25.60 24.45 3,389,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.5
16.5
16.50 16.70 16.30 42,900 0 0 0
CTR
99.4
99.4
99.94 100.53 99.06 493,200 0 0 0
CTS
30.9
30.9
30.70 30.95 30 3,107,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 200 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 1,000 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.5
9.5
9.46 9.46 9.46 200 0 0 0
D2D
35.9
35.9
36.20 36.20 35.80 79,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 3,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.56 3.60 3.53 349,500 0 0 0
DAN
30.7
30.7
34.80 34.80 30.50 1,300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DBC
29.6
29.6
29.26 30.30 29 18,269,200 0 0 0
DBD
55.1
55.1
55.10 55.40 54.90 102,400 0 0 0
DBM
27.6
27.6
27.61 27.61 27.61 0 0 0 0
DBT
11.5
11.5
11.64 11.68 11.50 4,100 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 20,000 0 0 0
DC2
7.6
7.6
7.20 7.60 7.20 400 0 0 0
DC4
13.9
13.9
13.70 14.15 13.60 1,868,200 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
23.6
23.6
23.56 23.56 23.56 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.2
23.2
23.30 23.35 23.15 416,400 0 0 0
DCM
34.1
34.1
34.50 34.55 33.80 5,548,400 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 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 6,700 0 0 0
DDG
2.9
2.9
3 3.10 2.90 764,400 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
6.80 6.90 6.70 2,300 0 0 0
DDV
30.4
30.4
29.50 30.40 29.50 2,250,500 0 0 0
DFC
28.6
28.6
28.70 28.70 28.60 400 0 0 0
DFF
1.7
1.7
1.50 1.70 1.50 1,248,300 0 0 0
DGC
103.1
103.1
105 106.20 102.80 2,845,800 0 0 0
DGT
5.4
5.4
5.10 5.40 5.10 459,400 0 0 0
DGW
44.5
44.5
44.30 45.75 44.15 3,659,700 0 0 0
DHA
43.5
43.5
41.81 43.65 41.51 420,900 0 0 0
DHB
9.1
9.1
9.10 9.10 8.90 3,500 0 0 0
DHC
28.3
28.3
27.98 28.41 27.83 304,700 0 0 0
DHD
31.5
31.5
31.50 31.50 31.50 200 0 0 0
DHG
101.8
101.8
101.30 101.90 100.70 22,900 0 0 0
DHM
6.6
6.6
6.60 6.73 6.60 18,400 0 0 0
DHN
33.6
33.6
33.11 33.58 33.11 2,400 0 0 0
DHP
11.8
11.8
11.40 11.40 11.40 2,200 0 0 0
DHT
74.9
74.9
74.09 75.18 73.64 27,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.20 4.40 4.20 24,000 0 0 0
DIG
18.6
18.6
17.69 18.61 17.46 51,670,900 0 0 0
DIH
15.8
15.8
15.31 16.22 15.22 15,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8
8
8.20 8.30 8 2,234,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.80 2.72 5,466,500 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
23
23
23 23 23 100 0 0 0
DMC
60.0
60.0
60.11 60.11 59.63 1,400 0 0 0
DMN
5.6
5.6
5.60 5.60 5.50 10,400 0 0 0
DMS
7
7
7.30 7.30 6.30 1,900 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 100 0 0 0
DNC
53.8
53.8
53.94 53.94 53.79 1,600 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.8
9.8
9.84 9.84 9.84 200 0 0 0
DNH
48.3
48.3
48.30 48.30 48.30 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.4
1.4
1.36 1.36 1.36 100 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.4
31.4
31.30 31.40 31.30 2,500 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
35.9
35.9
36.22 36.32 35.83 800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
53 53 52.80 10,000 0 0 0
DPG
45.2
45.2
43.05 45.60 43.05 4,175,300 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
22.2
22.2
22.24 22.39 22.07 4,792,400 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.3
38.3
38.08 38.80 38.08 811,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.70 11.85 11.60 20,200 0 0 0
DRC
17.5
17.5
17.73 17.73 17.42 806,800 0 0 0
DRG
8.8
8.8
8.80 8.90 8.80 8,400 0 0 0
DRH
3.5
3.5
3.50 3.57 3.43 2,562,800 0 0 0
DRI
12.9
12.9
12.54 12.92 12.54 2,305,400 0 0 0
DRL
54.7
54.7
54.81 54.81 54.52 3,300 0 0 0
DS3
5.8
5.8
5.70 5.80 5.60 15,800 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
25.3
25.3
26 26 25.15 958,500 0 0 0
DSG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DSN
46.4
46.4
46.25 46.60 46.25 6,800 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.1
8.1
8.10 8.50 8 587,900 0 0 0
DTA
4.8
4.8
4.70 4.88 4.60 185,100 0 0 0
DTB
14.7
14.7
14.27 14.74 14.27 500 0 0 0
DTD
19
19
18.50 19.20 18.20 1,416,200 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
2.9
2.9
2.90 3.10 2.80 384,300 0 0 0
DTK
12.5
12.5
12.30 12.80 12.30 1,400 0 0 0
DTL
10.2
10.2
10.40 10.40 10.20 2,400 0 0 0
DTP
77.3
77.3
77.31 77.31 77.31 0 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.5
6.5
6.55 6.64 6.45 363,200 0 0 0
DVN
22.4
22.4
21.98 22.56 21.89 128,100 0 0 0
DVP
76.8
76.8
76.55 76.94 76.25 25,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 0 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
DXG
19.8
19.8
18.95 20.10 18.80 34,588,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.6
9.6
9.50 9.60 9.50 217,900 0 0 0
DXS
10.8
10.8
10.50 10.95 10.30 6,247,200 0 0 0
DXV
3.9
3.9
3.85 3.88 3.85 9,800 0 0 0
E12
7.7
7.7
8.80 8.80 6.80 5,500 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 100 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
19.9
19.9
20.16 20.16 19.01 28,900 0 0 0
EFI
2.7
2.7
2.60 2.70 2.60 10,400 0 0 0
EIB
24.6
24.6
25 25 24.55 13,663,400 0 0 0
EIC
22.4
22.4
22.80 22.80 22.40 2,000 0 0 0
EID
26.2
26.2
26 26.20 25.70 2,300 0 0 0
EIN
3.7
3.7
3.70 3.80 3.70 65,400 0 0 0
ELC
22.2
22.2
21.86 22.29 21.76 1,638,800 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.01 24.11 23.53 2,300 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
10.7
10.7
11.15 11.20 10.50 115,100 0 0 0
EVF
11.9
11.9
12.10 12.25 11.70 17,660,300 0 0 0
EVG
6.7
6.7
6.66 6.99 6.57 3,019,900 0 0 0
EVS
6.5
6.5
6.80 6.80 6.50 1,036,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.18 4.23 4.15 239,200 0 0 0
FCN
15.4
15.4
15.90 15.90 15.30 4,338,000 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
15.9
15.9
16 17 14.80 26,900 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 0 0 0 0
FIC
12.5
12.5
12.50 12.80 12.40 6,800 0 0 0
FID
2.3
2.3
2.30 2.30 2.30 0 0 0 0
FIR
8.8
8.8
8.77 8.85 8.45 978,200 0 0 0
FIT
4.9
4.9
5.03 5.14 4.86 3,197,600 0 0 0
FMC
38.3
38.3
38.10 38.45 38.10 102,300 0 0 0
FOC
69.8
69.8
66.80 70.10 66.30 90,900 0 0 0
FOX
74
74
67 74.30 67 561,800 0 0 0
FPT
110.4
110.4
110.17 112.26 109.57 8,334,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 4,000 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
152.4
152.4
154 155 151.70 530,300 0 0 0
FSO
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FT1
48
48
48.10 50.70 48 5,000 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
41.2
41.2
41.80 42.30 41 5,613,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.31 8.60 8.12 1,684,700 0 0 0
GAS
63.7
63.7
63.54 63.91 63.07 1,392,400 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.5
29.5
30 30 29.55 17,500 0 0 0
GDA
15.4
15.4
15.54 15.54 15.23 157,400 0 0 0
GDT
21.1
21.1
20.95 21.15 20.90 43,300 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.7
16.7
17 17 16.50 2,989,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
42.2
42.2
42.29 42.83 41.65 12,089,200 0 0 0
GGG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.28 28.38 28.19 26,900 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
19.5
19.5
19.50 19.70 19.25 968,000 0 0 0
GKM
4.4
4.4
4.40 4.40 4.20 315,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22
22
22 22.20 22 400 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
57.1
57.1
58 58.30 56.70 3,435,800 0 0 0
GMH
7.9
7.9
7.80 7.94 7.67 3,000 0 0 0
GMX
16.8
16.8
16.47 16.75 16.29 2,500 0 0 0
GND
27.3
27.3
27.30 27.30 27.30 0 0 0 0
GPC
2.9
2.9
2.90 3 2.80 154,300 0 0 0
GSM
28.1
28.1
28.09 28.37 28.09 12,900 0 0 0
GSP
11.4
11.4
11.30 11.47 11.25 209,600 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.6
29.6
29.68 30.27 29.48 6,703,000 0 0 0
GVT
74.8
74.8
74.80 74.80 74.80 400 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 5,500 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
HAD
14.3
14.3
14.25 14.34 14.25 3,900 0 0 0
HAF
28
28
28 28 28 0 0 0 0
HAG
13.9
13.9
13.70 14.10 13.55 15,976,000 0 0 0
HAH
51.9
51.9
51.77 52.61 51.62 2,900,900 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
10.5
10.5
10.70 10.70 9.70 9,400 0 0 0
HAP
6.6
6.6
6.59 6.70 6.53 80,500 0 0 0
HAR
4.3
4.3
4.25 4.35 4.21 1,921,200 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
42.1
42.1
42.09 42.09 42.09 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 500 0 0 0
HAX
16.2
16.2
17.25 17.25 16.05 5,675,100 0 0 0
HBC
7.2
7.2
7.20 7.50 7.10 5,900,700 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 1,900 0 0 0
HBS
7.1
7.1
7.20 7.50 7.10 94,100 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
17.2
17.2
17.16 17.16 17.16 0 0 0 0
HCD
7.9
7.9
7.89 7.94 7.73 96,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.9
24.9
25.25 25.50 24.80 22,172,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
14.90 16 14.10 5,300 0 0 0
HD6
13.6
13.6
13.30 13.80 13.30 105,100 0 0 0
HD8
7.4
7.4
7.43 7.43 6.85 3,100 0 0 0
HDA
4.7
4.7
4.60 4.60 4.60 2,200 0 0 0
HDB
24.4
24.4
24.35 24.45 24.15 13,060,100 0 0 0
HDC
27.1
27.1
26.70 28.13 26.52 9,265,000 0 0 0
HDG
28.2
28.2
26.80 28.30 26.50 16,763,800 0 0 0
HDM
35.5
35.5
35 35.60 34.90 42,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 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
11.9
11.9
11.50 12 11.50 6,400 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
9.2
9.2
9.20 9.20 9.20 0 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
290.4
290.4
263.98 290.38 262.07 11,300 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
109 109 109 0 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 9.25 9.12 242,300 0 0 0
HHS
17.5
17.5
17.35 17.90 17.15 7,516,900 0 0 0
HHV
13
13
12.90 13.24 12.76 29,670,500 0 0 0
HID
2.9
2.9
2.88 2.93 2.84 282,000 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HII
4.4
4.4
4.37 4.42 4.37 241,800 0 0 0
HIO
7.1
7.1
7.20 7.20 7.10 16,100 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28.1
28.1
28.09 28.09 28.09 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
365.5
365.5
365.50 365.50 365.50 100 0 0 0
HLC
11.2
11.2
11 11.20 11 12,200 0 0 0
HLD
16.4
16.4
15.50 17 15.50 130,900 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 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
11.6
11.6
11.65 11.80 11.60 23,400 0 0 0
HMD
19.3
19.3
19.29 19.29 19.29 0 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMH
15.6
15.6
15.80 15.80 15.80 11,200 0 0 0
HMR
12.4
12.4
12 12.60 12 20,100 0 0 0
HMS
34.4
34.4
33.97 34.46 33.97 5,500 0 0 0
HNB
13
13
11.90 13 11.80 2,000 0 0 0
HND
11.8
11.8
11.90 11.90 11.70 22,300 0 0 0
HNF
37.9
37.9
37.90 37.90 37.90 0 0 0 0
HNG
6.5
6.5
6.10 6.70 6.10 13,885,800 0 0 0
HNI
24.4
24.4
24.40 24.40 24.40 0 0 0 0
HNM
8.8
8.8
8.68 8.78 8.68 556,700 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 4 66,600 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.2
17.2
17.12 17.31 17.12 4,200 0 0 0
HPG
26
26
26.20 26.35 25.90 56,229,600 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
21.6
21.6
21.60 21.60 21.60 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.5
80.5
80 80.50 79 300 0 0 0
HPT
20.2
20.2
20.18 20.18 20.18 0 0 0 0
HPW
18.6
18.6
18.50 18.60 18.50 2,100 0 0 0
HPX
5.3
5.3
5.19 5.44 5.15 5,672,400 0 0 0
HQC
3.8
3.8
3.76 3.87 3.72 17,770,400 0 0 0
HRB
38
38
38 38 38 0 0 0 0
HRC
32.4
32.4
30.55 33.85 30.55 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18
18
18.15 18.50 18 10,234,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.1
6.1
6.05 6.10 6 134,900 0 0 0
HSM
6.5
6.5
7 7 6.50 1,800 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 134,300 0 0 0
HT1
13.0
13.0
13.13 13.18 12.78 567,400 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 1,500 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 9,400 0 0 0
HTG
47
47
47.20 47.70 46.20 168,100 0 0 0
HTI
20.2
20.2
19.20 20.15 19.20 288,900 0 0 0
HTL
25.1
25.1
25.07 25.91 25.07 3,400 0 0 0
HTM
10.4
10.4
10.30 11.10 10.30 1,900 0 0 0
HTN
11
11
10.85 11.35 10.85 1,840,300 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
9.0
9.0
8.94 8.99 8.89 10,100 0 0 0
HU1
6.0
6.0
5.97 5.97 5.96 2,100 0 0 0
HU4
11.9
11.9
12.10 13 11.60 118,800 0 0 0
HU6
5.1
5.1
5 5.10 5 120,300 0 0 0
HUB
16.7
16.7
16.45 16.65 16.45 116,000 0 0 0
HUG
29.4
29.4
34.40 34.40 29.40 3,100 0 0 0
HUT
14
14
13.80 14.50 13.80 3,439,500 0 0 0
HVA
13.5
13.5
13.20 13.80 13 94,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.3
14.3
14.30 14.45 14.10 248,600 0 0 0
HVN
29.5
29.5
29.79 29.79 29.51 2,772,300 0 0 0
HVT
35.9
35.9
35.70 36.20 35.50 59,200 0 0 0
HVX
3.1
3.1
3.08 3.08 2.92 182,800 0 0 0
HWS
15.1
15.1
15.06 15.15 15.06 8,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
33.7
33.7
33.69 33.69 33.69 0 0 0 0
ICF
2.9
2.9
2.80 2.90 2.80 9,000 0 0 0
ICG
10.9
10.9
11.50 11.50 11 1,000 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
40.7
40.7
40.68 40.68 40.49 23,300 0 0 0
ICT
13
13
13 13.05 13 83,700 0 0 0
IDC
40.2
40.2
40.09 41.04 40 1,709,600 0 0 0
IDI
7.4
7.4
7.40 7.55 7.33 3,274,200 0 0 0
IDJ
6.2
6.2
6 6.40 5.90 4,628,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.60 27.20 26.40 43,500 0 0 0
IFS
22.6
22.6
23.41 23.41 22.12 50,500 0 0 0
IHK
17.5
17.5
19.50 19.50 17.50 2,600 0 0 0
IJC
10.9
10.9
10.89 11.06 10.73 5,030,200 0 0 0
ILA
4.8
4.8
4.80 4.90 4.80 57,100 0 0 0
ILB
26.2
26.2
26.20 26.20 26.20 10,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,700 0 0 0
ILS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.8
51.8
51.90 51.90 51.60 189,900 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
26.3
26.3
26.30 26.30 26.30 1,600 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38.7
38.7
39.33 39.33 38.67 7,200 0 0 0
IPA
15.5
15.5
15.40 16 15.20 833,200 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
26.2
26.2
26.16 26.16 26.16 0 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
14.1
14.1
14.10 14.40 13.85 1,487,000 0 0 0
ITD
13.0
13.0
12.99 13.08 12.94 27,900 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 491,400 0 0 0
ITS
5.4
5.4
5.39 5.39 5.29 38,900 0 0 0
IVS
9.9
9.9
9.95 10.25 9.75 807,200 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
6.3
6.3
6.18 6.40 6.17 1,325,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.4
28.4
28.30 28.80 28.15 6,292,300 0 0 0
KCB
13.8
13.8
13.60 13.90 13.30 97,300 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.2
56.2
56.20 56.40 55.70 513,300 0 0 0
KDH
29.0
29.0
29 29.45 28.50 6,708,300 0 0 0
KDM
13.7
13.7
13.40 13.80 13.40 3,700 0 0 0
KGM
5.8
5.8
5.70 5.80 5.70 20,100 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.9
6.9
6.68 7 6.68 20,042,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13
13
12.25 13.05 12.20 244,600 0 0 0
KHS
27.2
27.2
26.70 27.40 26.70 26,600 0 0 0
KHW
30.0
30.0
30.04 30.04 30.04 0 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 2,100 0 0 0
KLB
13.2
13.2
12.75 13.75 12.75 1,221,200 0 0 0
KMR
3.2
3.2
3.15 3.17 3.12 31,500 0 0 0
KMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KOS
38.7
38.7
38.60 38.65 38.50 317,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.0
18.0
18.35 18.35 17.75 3,222,400 0 0 0
KSD
5.9
5.9
5.60 5.90 5.60 34,300 0 0 0
KSF
68.7
68.7
68.60 68.70 62 38,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.30 2.40 2.20 692,100 0 0 0
KST
11.2
11.2
11.23 11.23 11.23 900 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
48
48
47.90 47.90 47.90 1,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
21.1
21.1
20.70 21.05 20.70 600 0 0 0
L12
5.1
5.1
5 5.10 5 300 0 0 0
L14
35.6
35.6
32.40 35.60 32.40 1,004,300 0 0 0
L18
30.7
30.7
30.50 32 30.40 150,800 0 0 0
L40
23.6
23.6
23.67 23.77 23.47 91,000 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
8
7.90 8 7.90 4,900 0 0 0
LAF
19.5
19.5
19.35 19.50 19.25 19,500 0 0 0
LAI
17.4
17.4
17.70 17.70 17.20 77,500 0 0 0
LAS
19.6
19.6
19.80 20 19 1,447,400 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
26.5
26.5
29 29 26.50 600 0 0 0
LBM
30.9
30.9
30.70 30.95 30.50 44,900 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
9.7
9.7
9.81 9.86 9.58 5,379,300 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
6.8
6.8
6.75 6.75 6.75 3,019,100 0 0 0
LDP
11.1
11.1
11.30 11.50 10.90 235,600 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.30 2,200 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
4.4
4.4
4.32 4.46 4.25 614,800 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
74.5
74.5
74 74.50 73.70 13,900 0 0 0
LHG
32.3
32.3
32.62 32.66 32.29 432,200 0 0 0
LIC
33.8
33.8
33.40 34.50 32.40 84,100 0 0 0
LIG
3.6
3.6
3.60 3.80 3.50 2,183,300 0 0 0
LIX
31
31
31.30 31.30 30.85 70,000 0 0 0
LKW
35.7
35.7
35.90 35.90 35.70 1,500 0 0 0
LLM
18.2
18.2
18.11 18.40 16.93 900 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LMC
8.1
8.1
8 8.10 7.80 400 0 0 0
LMH
1
1
1 1 1 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
33.7
33.7
33.95 34 33.65 3,911,000 0 0 0
LPT
5.9
5.9
5.94 5.94 5.85 1,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
20.6
20.6
20.10 21 20.10 129,300 0 0 0
LSS
9.6
9.6
9.60 9.65 9.53 699,400 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
21.1
21.1
20.80 21.10 20.80 2,200 0 0 0
MA1
29.8
29.8
29.90 30 29.80 17,900 0 0 0
MAC
15.3
15.3
15.26 15.66 15.26 3,700 0 0 0
MAS
35
35
37.60 37.60 34.90 2,100 0 0 0
MBB
20.1
20.1
20.08 20.19 19.93 17,340,900 0 0 0
MBG
4
4
4.10 4.30 3.80 2,226,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.6
25.6
25.56 25.56 25.39 7,104,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.80 7.80 7.70 1,300 0 0 0
MCH
118.9
118.9
120.40 120.90 118.70 373,600 0 0 0
MCM
27.6
27.6
27.52 27.77 27.43 72,100 0 0 0
MCO
9.2
9.2
8.80 9.20 8.60 56,900 0 0 0
MCP
28.3
28.3
27.84 28.29 27.30 19,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.11 10.49 10.11 23,600 0 0 0
MDF
6.1
6.1
6.50 6.50 6.10 1,400 0 0 0
MDG
14.6
14.6
14.60 14.60 14.60 200 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
24.3
24.3
24.30 24.30 24.30 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
46.1
46.1
45.71 47.31 45.43 161,300 0 0 0
MGC
16.2
16.2
16.40 16.90 16.10 34,300 0 0 0
MGG
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.4
30.4
30.01 30.39 30.01 5,400 0 0 0
MHC
8.4
8.4
8.50 8.60 8.39 142,000 0 0 0
MIC
18.8
18.8
20.65 20.65 18.71 24,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.2
16.2
16.05 16.37 16.05 433,500 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24
24
26.80 26.80 23.70 21,400 0 0 0
MML
33.6
33.6
32.90 33.80 32.80 332,000 0 0 0
MNB
26.5
26.5
26.48 26.48 26.48 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
13.90 13.90 13.60 85,300 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
17.6
17.6
17.95 17.95 17.61 1,700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
11.13 11.17 10.88 12,995,100 0 0 0
MSH
38.0
38.0
37.30 38 37.05 479,600 0 0 0
MSN
76.2
76.2
75.80 77.30 75.60 10,772,700 0 0 0
MSR
19.5
19.5
18.90 19.60 18.80 3,846,200 0 0 0
MST
6
6
5.64 6.18 5.55 7,479,100 0 0 0
MTA
16
16
15.80 16.70 15.60 56,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
9.5
9.5
8.30 9.50 8.30 10,300 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MTV
16.7
16.7
17.02 17.02 16.73 1,100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18
18
18.10 18.10 17.80 1,100 0 0 0
MVC
10.3
10.3
10.18 10.28 9.89 40,300 0 0 0
MVN
60.3
60.3
60.30 60.60 60.20 10,900 0 0 0
MWG
69.5
69.5
68.81 69.80 68.61 6,844,300 0 0 0
MZG
8.8
8.8
9.18 9.18 8.69 55,600 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
19.7
19.7
19.91 19.91 19.50 572,300 0 0 0
NAG
13.5
13.5
13.30 13.30 13 1,073,400 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
38.4
38.4
38.40 38.40 38.40 0 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.6
16.6
16.41 16.65 16.41 5,800 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.2
23.2
23.50 23.50 22.70 61,800 0 0 0
NBC
9.8
9.8
9.70 9.79 9.50 163,700 0 0 0
NBE
12
12
11.80 12 11.80 1,900 0 0 0
NBP
10.4
10.4
10.50 10.50 10.40 1,200 0 0 0
NBT
17.6
17.6
17.20 17.60 17.20 2,900 0 0 0
NBW
31.1
31.1
31.13 31.13 31.13 0 0 0 0
NCG
9.6
9.6
9.60 10.30 9.30 94,100 0 0 0
NCS
34
34
33.50 34.70 33.50 24,000 0 0 0
NCT
100.9
100.9
100.50 100.87 100.40 13,800 0 0 0
ND2
35.5
35.5
35.62 35.62 34.87 2,200 0 0 0
NDC
118.6
118.6
118.60 118.60 118.60 11,900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
10.80 11.20 10.80 948,600 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 400 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.70 5.70 5.60 600 0 0 0
NED
7.1
7.1
7.10 7.20 7 227,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.2
74.2
73.70 75.55 73.70 11,600 0 0 0
NFC
50
50
50.30 55 50.10 27,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.2
20.2
19.90 20.81 19.60 1,811,300 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NHH
11.4
11.4
11.40 11.50 11.25 276,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 200 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 14.55 300 0 0 0
NKG
14.3
14.3
14.25 14.55 14.20 14,107,900 0 0 0
NLG
37.9
37.9
36.65 37.98 36.42 6,292,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.7
32.7
31.49 32.71 31.49 75,000 0 0 0
NNT
65.2
65.2
65.20 65.20 65.20 0 0 0 0
NO1
6.6
6.6
6.85 6.85 6.62 489,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 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
7
7
6.40 6.90 6.30 3,561,400 0 0 0
NS2
21.9
21.9
19 21.90 19 8,300 0 0 0
NSC
82.4
82.4
82.49 82.78 82.10 2,500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.70 4.80 4.50 97,000 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.0
12.0
12.03 12.03 12.03 0 0 0 0
NT2
19.2
19.2
19.36 19.55 19.11 1,499,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.0
160.0
159.21 161.23 158.43 42,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 100 0 0 0
NTL
20.2
20.2
20 21 19.80 4,764,600 0 0 0
NTP
68.5
68.5
66 68.50 66 942,200 0 0 0
NTT
8.5
8.5
8.30 8.50 8.20 8,600 0 0 0
NTW
18.1
18.1
18.60 18.60 18.13 3,300 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 200 0 0 0
NVB
15.3
15.3
15.20 15.80 15.20 1,207,600 0 0 0
NVL
16.4
16.4
15.50 16.40 15.45 54,836,100 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
8.1
8.1
7.98 8.20 7.95 11,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.90 3.70 9,500 0 0 0
OCB
11.5
11.5
11.94 11.94 11.48 16,060,700 0 0 0
OCH
6.4
6.4
6.60 6.70 6.30 121,600 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 17,200 0 0 0
OGC
4.6
4.6
4.72 4.80 4.57 1,628,300 0 0 0
OIL
11.3
11.3
11.17 11.37 11.07 2,611,700 0 0 0
ONE
5.2
5.2
5.30 5.40 5.20 4,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.8
23.8
24.50 24.50 23.55 7,900 0 0 0
ORS
10.7
10.7
10.85 10.85 10.50 8,086,600 0 0 0
PAC
28.9
28.9
28.90 28.90 28.90 462,400 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
29.7
29.7
29.66 30.05 29.46 3,122,200 0 0 0
PAP
25.3
25.3
25.30 25.30 25.30 1,200 0 0 0
PAS
3.3
3.3
3.20 3.30 3.20 119,200 0 0 0
PAT
93.2
93.2
93.80 93.80 93.20 13,100 0 0 0
PBC
6.9
6.9
6.89 7.09 6.89 42,700 0 0 0
PBP
12.4
12.4
12.36 12.45 11.79 18,900 0 0 0
PBT
12.9
12.9
11.30 12.90 11.30 400 0 0 0
PC1
20.0
20.0
20.09 20.35 19.83 6,510,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.6
19.6
19.59 19.59 19.59 18,800 0 0 0
PCF
5.9
5.9
5.80 5.90 5.80 13,200 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.8
17.8
17.90 18 17.81 59,600 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.5
11.5
11.40 11.50 11.30 5,500 0 0 0
PDB
12.3
12.3
12.30 12.30 12.30 6,200 0 0 0
PDC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PDN
94.5
94.5
95 95 94.50 2,300 0 0 0
PDR
19.4
19.4
18.66 19.81 18.52 29,384,600 0 0 0
PDV
13.4
13.4
13.30 13.40 13.20 49,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.80 900 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PEQ
42
42
42 42 42 100 0 0 0
PET
25.6
25.6
25.70 26.20 25.40 1,320,900 0 0 0
PFL
2.5
2.5
2.60 2.70 2.40 326,900 0 0 0
PGB
10.8
10.8
10.76 10.84 10.68 15,400 0 0 0
PGC
14.1
14.1
14.05 14.05 13.85 37,300 0 0 0
PGD
23.7
23.7
23.82 23.91 23.63 10,200 0 0 0
PGI
20.5
20.5
20.65 20.65 20.30 17,900 0 0 0
PGN
6.5
6.5
6.40 6.50 6.30 87,800 0 0 0
PGS
34
34
33.20 33.20 33.20 200 0 0 0
PGT
9.5
9.5
9 9.50 9 200 0 0 0
PGV
19.3
19.3
19 19.50 18.80 99,100 0 0 0
PHC
5.3
5.3
5.36 5.41 5.25 228,200 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
38.6
38.6
38.84 39.23 38.34 334,600 0 0 0
PHR
58.6
58.6
59.65 59.94 58.18 306,400 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 2,400 0 0 0
PIC
19.7
19.7
19.80 20.60 19.70 47,900 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
7.16 7.25 7.15 6,800 0 0 0
PIV
3.2
3.2
3.20 3.20 3 185,700 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.8
9.8
9.72 9.89 9.72 6,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
25.90 26.30 25.60 485,400 0 0 0
PLE
31.2
31.2
31.16 31.16 31.16 200 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 400 0 0 0
PLP
5.4
5.4
5.30 5.65 5.13 91,400 0 0 0
PLX
37.1
37.1
37.25 37.35 37.05 1,791,300 0 0 0
PMB
10.9
10.9
10.89 10.99 10.80 27,300 0 0 0
PMC
100.8
100.8
100.76 100.76 99.80 2,500 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
PMJ
14.5
14.5
14.54 14.54 14.54 0 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 0 0 0 0
PMS
33
33
33 33 33 0 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
27.3
27.3
25.51 27.28 23.75 1,900 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.9
84.9
86.08 87.06 84.90 958,100 0 0 0
PNP
21.3
21.3
21.25 21.25 21.25 100 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.3
16.3
16.35 16.52 16.35 3,600 0 0 0
POT
18.1
18.1
18.07 18.07 18.07 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 800 0 0 0
POW
13.8
13.8
13.85 14.05 13.65 11,335,200 0 0 0
PPC
10.9
10.9
10.91 10.96 10.82 1,953,400 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PPH
26.8
26.8
26.86 26.86 26.76 34,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21
21
21.80 21.80 21 1,100 0 0 0
PPS
10.4
10.4
10.35 10.35 10.26 11,600 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 3,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.21 15.29 14.88 5,400 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 1,700 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
9.93 9.93 9.84 2,500 0 0 0
PSB
4.7
4.7
4.70 4.80 4.60 122,600 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.2
12.2
12.30 12.40 12.10 159,700 0 0 0
PSE
10.7
10.7
10.81 10.81 10.71 12,300 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
8.2
8.2
8.10 8.40 7.90 433,000 0 0 0
PSL
13.2
13.2
12.63 13.22 12.63 2,000 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 200 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.7
7.7
7.77 7.77 7.58 35,100 0 0 0
PTB
55.6
55.6
56.50 56.50 55.50 80,900 0 0 0
PTC
6.4
6.4
5.97 6.40 5.95 110,900 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 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
22.7
22.7
23.40 23.40 22.20 2,800 0 0 0
PTL
3.7
3.7
3.68 3.68 3.65 1,225,900 0 0 0
PTO
17.1
17.1
17.10 17.10 17.10 100 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.2
9.2
9.10 9.10 9.10 7,800 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
4.1
4.1
4.30 4.30 4.10 24,700 0 0 0
PV2
2.9
2.9
2.80 3 2.80 686,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
31 31.50 30.70 173,200 0 0 0
PVC
11.6
11.6
11.70 11.60 11.60 2,259,700 0 0 0
PVD
19.9
19.9
20.05 20.29 19.90 8,881,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.60 153,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
56.5
56.5
56.07 57.22 55.69 41,700 0 0 0
PVM
15.9
15.9
15.90 16.30 15.90 1,000 0 0 0
PVO
6.4
6.4
6.40 6.50 6.31 23,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
30.93 31.21 30.84 7,573,200 0 0 0
PVT
18.1
18.1
18.10 18.30 18.05 2,823,900 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.70 3.80 3.60 37,400 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
14.1
14.1
14.10 14.10 13.70 182,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
12
12
12 12 12 0 0 0 0
QCG
12.7
12.7
12.40 12.80 12.35 4,715,900 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
6.40 6.40 6.30 1,200 0 0 0
QNP
32.9
32.9
32 32.85 32 3,600 0 0 0
QNS
47.5
47.5
48.01 48.01 47.52 240,400 0 0 0
QNT
11.3
11.3
11.30 11.30 11.30 600 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.05 17.05 17.05 0 0 0 0
QPH
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QSP
30.4
30.4
30.40 30.40 30.40 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
13.3
13.3
13.30 13.40 13.20 403,400 0 0 0
RAL
94.1
94.1
94.29 94.48 94.10 3,500 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
5.8
5.8
6 6 5.80 600 0 0 0
RCC
17.9
17.9
17.50 17.90 17.50 600 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.5
13.5
13.43 13.53 13.43 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68
68
69 69.30 67.80 1,475,200 0 0 0
RIC
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
RTB
32.0
32.0
28.50 32.36 28.50 32,900 0 0 0
RYG
11.9
11.9
11.90 12 11.85 33,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 1,000 0 0 0
S55
56.5
56.5
57 57 56.50 1,300 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
7.52 8 7.52 744,900 0 0 0
SAB
48.4
48.4
48.05 48.70 47.85 2,042,400 0 0 0
SAC
13.6
13.6
13.30 13.70 13.30 10,500 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 2,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.59 7.59 7.28 943,900 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
42.8
42.8
42.70 43.35 42.60 42,900 0 0 0
SAV
16.9
16.9
16.80 17.15 16.45 347,500 0 0 0
SB1
6.7
6.7
6.64 6.73 6.64 200 0 0 0
SBA
29.8
29.8
29.95 29.95 29.65 6,400 0 0 0
SBB
15.4
15.4
15.70 15.70 15.40 200 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 17,500 0 0 0
SBG
12.1
12.1
12.15 12.20 12.05 135,900 0 0 0
SBH
41.5
41.5
42.49 42.49 41.02 7,300 0 0 0
SBL
6.3
6.3
6.25 6.25 6.25 100 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.7
5.7
5.80 6 5.50 5,549,500 0 0 0
SBT
20.4
20.4
20.25 20.35 20 1,722,200 0 0 0
SBV
8.8
8.8
8.61 8.80 8.61 8,200 0 0 0
SC5
16.9
16.9
16.85 16.85 16.10 2,200 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.7
64.7
64.70 64.90 64.60 26,600 0 0 0
SCI
8.1
8.1
7.80 8.30 7.80 153,600 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 1,300 0 0 0
SCL
22.2
22.2
21.76 22.33 21.76 79,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.4
8.4
8.23 8.69 8.23 14,001,100 0 0 0
SCS
63.6
63.6
63.45 63.74 63.35 362,300 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.5
6.5
6.50 6.60 6.50 8,200 0 0 0
SD5
9.5
9.5
9 9.40 9 114,600 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.60 11.80 11.50 2,700 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 100 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
24.6
24.6
24.65 24.65 24.65 900 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
29.6
29.6
29.20 29.61 29.20 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
40.5
40.5
41.18 41.18 40.49 200 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 3,200 0 0 0
SED
24.9
24.9
25 25 24.90 500 0 0 0
SEP
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
SFC
20.4
20.4
20.42 20.42 20.42 0 0 0 0
SFG
11.1
11.1
11.15 11.15 10.80 14,200 0 0 0
SFI
26.2
26.2
26.71 26.71 26.23 800 0 0 0
SFN
19.6
19.6
23.60 23.60 19.60 500 0 0 0
SGB
12.9
12.9
13 13 12.90 22,200 0 0 0
SGC
103.3
103.3
104.03 104.03 103.24 1,900 0 0 0
SGD
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 100 0 0 0
SGI
13
13
13.50 13.50 13 1,500 0 0 0
SGN
62.9
62.9
62.87 62.96 62.58 21,300 0 0 0
SGP
27.7
27.7
28 28 27.40 202,700 0 0 0
SGR
30.3
30.3
29.95 30.90 29.85 493,400 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.4
17.4
17.25 17.60 17.25 95,600 0 0 0
SHA
3.9
3.9
3.85 3.90 3.82 37,900 0 0 0
SHB
12.7
12.7
12.65 12.79 12.52 66,954,100 0 0 0
SHC
11.0
11.0
11.03 11.03 11.03 300 0 0 0
SHE
7.6
7.6
7.50 7.60 7.50 3,900 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.8
14.8
14.25 14.90 14.25 755,800 0 0 0
SHN
6
6
6.80 6.80 5.80 18,500 0 0 0
SHP
35.0
35.0
35.30 35.30 35.01 7,600 0 0 0
SHS
16.5
16.5
16.20 16.50 16.20 48,655,800 0 0 0
SID
21.5
21.5
20.80 21.50 17.60 17,200 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
36.5
36.5
36.55 36.55 34.00 6,100 0 0 0
SJ1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.5
13.5
13.55 13.55 13.46 86,900 0 0 0
SJE
17.8
17.8
18 18.20 17.80 90,200 0 0 0
SJG
17.1
17.1
17.24 17.24 16.77 4,200 0 0 0
SJM
8.1
8.1
8 8.20 8 80,300 0 0 0
SJS
41.3
41.3
40.93 42.08 40.93 41,000 0 0 0
SKG
10.9
10.9
10.95 10.95 10.75 307,700 0 0 0
SKH
26.1
26.1
26 26.10 26 1,100 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30.1
30.1
30 30.10 29.90 8,900 0 0 0
SLS
182.0
182.0
181.55 182.47 181.55 12,800 0 0 0
SMA
9.0
9.0
9.02 9.02 9.02 1,300 0 0 0
SMB
38.1
38.1
37.84 38.11 37.75 11,200 0 0 0
SMC
13.2
13.2
13.05 13.50 13.05 661,500 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.53 7.53 7.14 20,300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.0
30.0
30.01 30.88 30.01 4,800 0 0 0
SP2
23.8
23.8
24 24 23.80 2,100 0 0 0
SPB
14
14
14 14 14 0 0 0 0
SPC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9
9
9 9 9 2,000 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.60 10.60 10.55 6,300 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
3.50 3.50 3.50 0 0 0 0
SRB
2.1
2.1
2.20 2.20 2 76,600 0 0 0
SRC
26
26
26.20 26.25 26 1,300 0 0 0
SRF
9.2
9.2
9.30 9.30 8.72 31,800 0 0 0
SSB
20
20
19.50 20 19.30 2,829,600 0 0 0
SSC
32.3
32.3
32.33 32.33 32.33 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
10.10 10.30 10 12,500 0 0 0
SSH
88.5
88.5
86.80 88.50 86.80 39,800 0 0 0
SSI
31.1
31.1
31.20 31.30 30.57 49,672,400 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
7.2
7.2
7.49 7.49 7.10 692,200 0 0 0
STB
47.7
47.7
48.05 48.40 47.60 9,050,500 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36.2
36.2
36.20 39.20 36.20 3,600 0 0 0
STH
18.2
18.2
17.60 18.20 17.60 30,500 0 0 0
STK
18.2
18.2
18.41 18.41 18.07 28,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15
15
15 15 15 900 0 0 0
SVD
3.6
3.6
3.51 3.62 3.51 141,600 0 0 0
SVG
6.2
6.2
6.20 7.10 6.20 3,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54
54
54 54 54 200 0 0 0
SVN
4.4
4.4
4.40 4.50 4.30 622,000 0 0 0
SVT
11.2
11.2
11.18 11.18 11.13 10,100 0 0 0
SWC
31.5
31.5
31.54 31.54 31.54 5,000 0 0 0
SZB
38.6
38.6
38.79 38.79 38.51 31,700 0 0 0
SZC
36.3
36.3
36.11 36.55 35.67 3,476,900 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 7,100 0 0 0
SZG
38
38
35.30 38 35.30 13,500 0 0 0
SZL
41.3
41.3
41.26 41.26 40.79 21,200 0 0 0
TA6
7
7
7 7 7 1,100 0 0 0
TA9
12.4
12.4
12.34 12.79 12.25 16,400 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 900 0 0 0
TAL
27.9
27.9
27.50 28.40 27.50 585,800 0 0 0
TAN
42
42
42 42 42 2,900 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
37.5
37.5
37.55 37.55 37.50 300 0 0 0
TBD
113.2
113.2
103.49 113.25 103.49 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.0
8.0
8.00 8.00 8.00 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.2
34.2
34.49 34.68 34.19 16,136,500 0 0 0
TCD
3.2
3.2
3.21 3.21 3.18 7,053,400 0 0 0
TCH
20.3
20.3
19.89 21.08 19.77 9,050,000 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
34.7
34.7
34.90 35 34.65 55,200 0 0 0
TCM
31.8
31.8
31.50 31.95 31.35 2,598,900 0 0 0
TCO
10.5
10.5
10.25 10.60 10.20 549,500 0 0 0
TCR
3.2
3.2
3.20 3.31 3.10 16,400 0 0 0
TCT
16.7
16.7
16.58 16.83 16.34 30,300 0 0 0
TCW
30.5
30.5
30.50 30.60 30.40 34,900 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TDC
11.9
11.9
11.75 12.10 11.65 1,976,200 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.4
3.4
3.45 3.49 3.41 115,600 0 0 0
TDH
4.7
4.7
4.80 4.88 4.61 732,200 0 0 0
TDM
59.1
59.1
56.50 59.10 56.50 4,100 0 0 0
TDP
33.4
33.4
33 33.40 32.50 117,800 0 0 0
TDS
8.6
8.6
8.70 8.80 8.60 120,000 0 0 0
TDT
6.3
6.3
6.44 6.44 6.35 53,900 0 0 0
TDW
53.0
53.0
52.97 52.97 52.97 0 0 0 0
TED
51.4
51.4
51.44 51.44 51.44 700 0 0 0
TEG
6.3
6.3
6.26 6.50 6.26 384,100 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
73.6
73.6
72.76 73.63 71.79 11,500 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 200 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
9.5
9.5
9.55 9.55 9.55 0 0 0 0
THD
28.7
28.7
28.30 28.70 28.30 9,800 0 0 0
THG
58.5
58.5
58.40 59.30 58.30 42,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 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 8.40 24,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
14
14
14 14 14 100 0 0 0
TID
22.8
22.8
22.08 22.84 22.08 45,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
8.2
8.2
8 8.50 7.90 3,701,600 0 0 0
TIN
52.5
52.5
51.50 52.50 51.40 3,000 0 0 0
TIP
18.2
18.2
18.18 18.32 18.13 238,700 0 0 0
TIS
5.5
5.5
5.40 5.50 5.30 50,100 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
17
17
17 17 17 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
13.3
13.3
13.27 13.27 13.27 0 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.2
7.2
7.10 7.21 7.06 316,800 0 0 0
TLG
54.6
54.6
55.60 55.60 54.20 697,000 0 0 0
TLH
5.9
5.9
6.10 6.18 5.80 1,300,500 0 0 0
TLI
5.2
5.2
5.50 5.50 5.20 4,400 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 0 0 0 0
TLT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TMB
69.4
69.4
69 69.40 69 2,800 0 0 0
TMC
7.8
7.8
7.70 7.80 7.70 300 0 0 0
TMG
55.2
55.2
55.20 55.20 55.20 0 0 0 0
TMP
63.6
63.6
64.30 64.50 63.60 2,600 0 0 0
TMS
41.0
41.0
40.62 41.01 40.62 900 0 0 0
TMT
14.0
14.0
13.85 14.20 13.85 84,600 0 0 0
TMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TMX
8.7
8.7
8.66 8.66 8.66 0 0 0 0
TN1
10.3
10.3
10.23 10.28 10.15 48,700 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 2,200 0 0 0
TNC
30.0
30.0
26.77 30.20 26.77 900 0 0 0
TNG
19.7
19.7
19.76 19.85 19.47 1,862,400 0 0 0
TNH
14.8
14.8
14.78 14.96 14.65 450,300 0 0 0
TNI
2.6
2.6
2.55 2.70 2.54 770,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
5.4
5.4
5.35 5.57 5.35 96,100 0 0 0
TNV
11.9
11.9
12.20 12.20 11.90 13,400 0 0 0
TNW
11.5
11.5
11 11.50 11 2,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
110.8
110.8
109.12 111.60 108.84 16,400 0 0 0
TOT
15.8
15.8
15.76 15.85 15.76 15,900 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TPB
14.2
14.2
14.29 14.43 14.10 19,292,100 0 0 0
TPC
8.1
8.1
8.30 8.40 8.10 6,100 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.5
9.5
9.45 9.45 9.45 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TRA
68.9
68.9
68.50 68.90 68.50 1,400 0 0 0
TRC
66.3
66.3
65.99 66.66 65.89 202,300 0 0 0
TRS
26.8
26.8
26.80 26.80 26.80 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.80 5.90 5.80 700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.20 12.20 12.10 29,000 0 0 0
TSB
40.8
40.8
42.50 42.50 40.80 30,900 0 0 0
TSC
3.2
3.2
3.26 3.30 3.17 1,814,200 0 0 0
TSD
5.8
5.8
5.80 5.80 5.80 5,800 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 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.9
5.9
5.77 5.95 5.77 19,100 0 0 0
TTA
11
11
11.35 11.35 10.90 1,052,300 0 0 0
TTC
6.1
6.1
6 6.10 6 1,800 0 0 0
TTD
72.1
72.1
76.95 85.82 72.11 4,400 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.1
3.1
3.06 3.10 3.01 2,332,800 0 0 0
TTG
11.6
11.6
11.60 11.60 11.60 200 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 339,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTN
19.7
19.7
20 20.40 19.50 242,900 0 0 0
TTS
4
4
4 4 4 300 0 0 0
TTT
28.4
28.4
28.45 28.45 28.45 0 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
24.7
24.7
24.90 25.30 24.60 34,100 0 0 0
TV2
38.7
38.7
38.70 39.50 38.60 1,104,700 0 0 0
TV3
11.6
11.6
12 12 11.30 20,300 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 0 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
9.2
9.2
9.20 9.25 9.16 185,800 0 0 0
TVC
10.1
10.1
10 10.20 9.90 767,200 0 0 0
TVD
10.7
10.7
10.60 10.70 10.50 30,000 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
7.80 7.90 7.70 843,600 0 0 0
TVS
17.1
17.1
17.79 17.79 16.87 766,000 0 0 0
TVT
15.4
15.4
15.30 15.40 15.30 2,700 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 32,600 0 0 0
TYA
14.9
14.9
14.60 14.90 14.40 5,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.22 7.51 7.22 25,300 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
42
42
40.30 42 40.30 9,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 100 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 200 0 0 0
USC
9.3
9.3
9.31 9.31 9.31 100 0 0 0
USD
17.3
17.3
17.30 17.30 17.30 400 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
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 400 0 0 0
VAB
10.1
10.1
10.05 10.05 10.05 0 0 0 0
VAF
19.6
19.6
18.70 19.60 18.55 7,500 0 0 0
VAV
39
39
39.40 39.87 39 7,300 0 0 0
VBB
10.9
10.9
10.84 10.93 10.74 110,600 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 0 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 0 0 0 0
VC1
10.1
10.1
10.90 11 10.10 3,100 0 0 0
VC2
8.2
8.2
8.10 8.50 8.10 1,445,400 0 0 0
VC3
26.4
26.4
26.15 26.51 25.96 703,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.2
24.2
24.50 26.30 24.40 900 0 0 0
VC7
10.1
10.1
9.50 10.40 9.50 1,681,300 0 0 0
VC9
4.1
4.1
4 4.10 4 119,600 0 0 0
VCA
11.9
11.9
11.85 11.85 11.80 217,600 0 0 0
VCB
61.7
61.7
61.35 62.25 61.35 9,992,700 0 0 0
VCC
9
9
9.10 9.10 9 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
259.9
259.9
259.57 260.27 249.96 2,300 0 0 0
VCG
23.4
23.4
23.50 24 23.25 15,316,600 0 0 0
VCI
41.3
41.3
42 42.15 41.05 18,552,600 0 0 0
VCM
8
8
8 8 8 5,000 0 0 0
VCP
25.4
25.4
25.42 25.61 25.32 89,600 0 0 0
VCR
45.4
45.4
46.40 46.40 44 62,200 0 0 0
VCS
50.5
50.5
49.80 50.60 49.40 371,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
VCX
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
22.0
22.0
21.94 22.13 21.85 1,700 0 0 0
VDP
37.5
37.5
37.30 37.50 37.30 13,900 0 0 0
VDS
15.7
15.7
16 16.10 15.65 4,116,800 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.5
3.5
3.70 4 3.50 2,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4.8
4.8
4.20 4.80 4.20 235,000 0 0 0
VEA
34.0
34.0
34.10 34.28 33.92 769,500 0 0 0
VEC
10.8
10.8
10.50 10.80 10.50 6,800 0 0 0
VEF
150.9
150.9
149.44 151.41 149.44 12,800 0 0 0
VES
8
8
8 8 8 200 0 0 0
VET
17.5
17.5
17.60 17.60 17.50 600 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.9
63.9
64.11 64.11 63.71 95,700 0 0 0
VFR
11.2
11.2
10.65 11.23 10.55 1,600 0 0 0
VGC
45.1
45.1
44.45 46.45 44.11 2,088,300 0 0 0
VGG
47.5
47.5
47.50 47.50 47.40 1,900 0 0 0
VGI
74.5
74.5
74.55 75.24 74.05 743,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30
30
30.10 30.10 29 19,400 0 0 0
VGR
47.6
47.6
47.06 48.77 47.06 5,100 0 0 0
VGS
29.1
29.1
28.10 29.90 27.50 2,876,600 0 0 0
VGT
12.1
12.1
12 12.20 12 1,408,000 0 0 0
VGV
31.5
31.5
31.09 31.48 31.09 3,200 0 0 0
VHC
55.7
55.7
55.57 56.24 55.37 1,149,700 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.4
4.4
4.30 4.50 4.30 187,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 3,371,400 0 0 0
VHH
4
4
3.70 4.10 3.20 1,700 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
94.1
94.1
88.30 94.10 88.30 8,831,400 0 0 0
VIB
17.1
17.1
17.15 17.25 17 11,966,900 0 0 0
VIC
122
122
118.10 123.30 118.10 6,597,500 0 0 0
VID
4.8
4.8
4.74 4.75 4.74 3,200 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VIF
16.0
16.0
15.97 16.06 15.97 2,500 0 0 0
VIG
7.2
7.2
7.30 7.70 7 827,900 0 0 0
VIH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VIM
11.4
11.4
11.74 11.74 11.36 3,500 0 0 0
VIN
17
17
16 17 16 3,500 0 0 0
VIP
12.9
12.9
12.90 12.95 12.85 212,200 0 0 0
VIR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VIT
19
19
18.90 19.10 18.90 2,500 0 0 0
VIW
9
9
9 9 9 9,500 0 0 0
VIX
17.7
17.7
17.70 18 17.35 51,288,400 0 0 0
VJC
94.3
94.3
96 97.80 94.30 1,712,800 0 0 0
VLA
10.8
10.8
10.50 10.50 10.50 300 0 0 0
VLB
45.1
45.1
44.70 45.50 43.50 87,200 0 0 0
VLC
15.8
15.8
15.90 16 15.70 381,800 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.7
8.7
9.07 9.07 8.62 8,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.7
25.7
25.67 25.67 25.67 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
6 6 5.91 19,100 0 0 0
VMD
17.2
17.2
17.15 17.15 17.10 24,500 0 0 0
VMG
3.8
3.8
3.90 4.20 3.80 61,500 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
20
20
20 20 20 200 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.3
19.3
19.50 19.50 17.20 5,300 0 0 0
VNB
14.4
14.4
14.10 14.70 14.10 116,500 0 0 0
VNC
33.4
33.4
33.95 33.95 33.26 5,600 0 0 0
VND
18.5
18.5
18.70 18.80 18.20 37,902,700 0 0 0
VNE
5.3
5.3
5.29 5.45 5.29 615,800 0 0 0
VNF
14.3
14.3
14.30 14.40 14.20 6,800 0 0 0
VNG
7.7
7.7
7.88 7.88 7.72 10,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
9.9
9.9
9.60 10 9.60 12,800 0 0 0
VNL
20.4
20.4
20.36 20.36 20.31 6,400 0 0 0
VNM
57.7
57.7
57.93 58.22 57.45 6,357,800 0 0 0
VNP
14.4
14.4
14.50 14.60 14.30 22,000 0 0 0
VNR
19.9
19.9
20 20 19.82 39,000 0 0 0
VNS
9.9
9.9
9.88 9.90 9.55 37,800 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
428
428
410 429 401.90 1,700 0 0 0
VOC
13.9
13.9
14.30 14.30 13.90 11,300 0 0 0
VOS
14.1
14.1
14.29 14.43 14.06 3,068,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
20.9
20.9
21 21.30 20.75 49,437,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
26.60 26.60 25.80 28,100 0 0 0
VPG
8.1
8.1
8.12 8.22 8.11 528,000 0 0 0
VPH
6.0
6.0
5.95 6.10 5.92 535,900 0 0 0
VPI
51.4
51.4
50.50 51.70 50 3,745,300 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9.18 9.18 8.81 6,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VRC
13.6
13.6
12.70 13.55 12.70 181,300 0 0 0
VRE
29.8
29.8
28.85 29.95 28.50 8,809,200 0 0 0
VRG
22.4
22.4
22.40 22.40 22.20 41,000 0 0 0
VSA
21.7
21.7
21.53 21.72 21.53 15,400 0 0 0
VSC
17.2
17.2
17.25 17.65 17 15,744,900 0 0 0
VSE
8.6
8.6
8.60 8.70 8.50 44,500 0 0 0
VSF
28.2
28.2
28.10 28.20 28 8,500 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.6
46.6
46.68 46.68 46.64 2,000 0 0 0
VSI
18.7
18.7
18.60 18.70 18.60 1,500 0 0 0
VSM
15
15
15 15 15 900 0 0 0
VSN
17.0
17.0
16.70 17.09 16.70 600 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3.6
3.6
4 4 3.60 39,100 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 12,500 0 0 0
VTC
8.2
8.2
8.50 8.50 8.10 8,500 0 0 0
VTD
8.9
8.9
8.90 9 8.80 446,300 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 2,500 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 700 0 0 0
VTK
57.7
57.7
58 58 57.50 12,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.90 13 12.65 798,900 0 0 0
VTP
122.7
122.7
124.19 124.19 121.03 1,202,600 0 0 0
VTQ
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTR
16.8
16.8
17.08 17.08 16.60 99,900 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 400 0 0 0
VTV
11.8
11.8
11.20 11.70 11.10 48,900 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.70 16.90 16.70 1,372,300 0 0 0
VUA
15
15
15 15 15 100 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
21.7
21.7
21.01 21.69 20.63 1,100 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 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 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
328.3
328.3
328.33 328.33 328.33 100 0 0 0
WSB
56.1
56.1
56.11 56.11 56.11 0 0 0 0
WSS
5.4
5.4
5.40 5.50 5.40 60,200 0 0 0
WTC
10.8
10.8
10.32 10.78 10.32 3,200 0 0 0
X20
12.4
12.4
12.27 12.36 12.27 3,200 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
21
21 21 21 0 0 0 0
XHC
19
19
19 19 19 200 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 500 0 0 0
XMC
6.1
6.1
6.10 6.20 6.10 21,200 0 0 0
XMD
5.7
5.7
7.20 7.30 5.70 500 0 0 0
XMP
15.1
15.1
14.14 15.09 14.14 400 0 0 0
XPH
11.4
11.4
11.80 12.30 11.40 5,600 0 0 0
YBC
14.6
14.6
12.60 14.60 12.60 7,400 0 0 0
YBM
14.5
14.5
14.75 14.75 14 8,100 0 0 0
YEG
12.9
12.9
12.90 13.20 12.80 5,077,900 0 0 0
YTC
36
36
36.50 36.80 36 1,300 0 0 0
^HASTC
246.1
246.1
242.66 247.72 242.35 192,814,440 0 0 0
^UPCOM
104.2
104.2
103.42 104.45 103.08 92,450,759 0 0 0
^VN30
1,634.7
1,634.7
1,620.11 1,641.97 1,614.42 425,582,315 0 0 0
^VNINDEX
1,490.0
1,490.0
1,481.79 1,494.36 1,481.44 1,404,149,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |