DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/07/2025

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 25/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
39.5
39.5
39.50 39.50 39.50 0 0 0 0
AAA
8.1
8.1
8.25 8.30 8.12 4,322,400 0 0 0
AAH
4.2
4.2
4.20 4.30 4 4,278,400 0 0 0
AAM
7.4
7.4
7.30 7.40 7.30 8,200 0 0 0
AAS
10.5
10.5
9.90 10.60 9.90 2,681,300 0 0 0
AAT
3.4
3.4
3.43 3.46 3.40 97,600 0 0 0
AAV
6.7
6.7
6.60 6.80 6.60 703,100 0 0 0
ABB
10.2
10.2
10 10.30 10 6,646,500 0 0 0
ABC
10.7
10.7
10.80 10.80 10.60 53,800 0 0 0
ABI
23.9
23.9
24.08 24.08 23.67 68,900 0 0 0
ABR
11.4
11.4
11.36 11.50 11.36 500 0 0 0
ABS
3.8
3.8
3.95 3.95 3.82 561,500 0 0 0
ABT
55.1
55.1
55.10 55.10 55.10 19,000 0 0 0
ABW
9.6
9.6
9.50 9.60 9.30 810,200 0 0 0
ACB
23.6
23.6
23.45 23.70 23.45 17,559,600 0 0 0
ACC
14
14
13.95 14 13.95 9,000 0 0 0
ACE
39.7
39.7
41.47 41.47 39.73 3,000 0 0 0
ACL
12.5
12.5
12.05 12.45 12 26,000 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 3,917,100 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ACV
59.2
59.2
59.30 59.97 58.94 888,500 0 0 0
ADC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ADG
10.2
10.2
10.10 10.20 9.95 15,500 0 0 0
ADS
8.5
8.5
8.58 8.58 8.45 222,500 0 0 0
AFX
8.2
8.2
8.10 8.30 8 134,300 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 300 0 0 0
AGF
2.2
2.2
2 2.40 2 2,400 0 0 0
AGG
18
18
17.95 18.05 17.80 1,150,200 0 0 0
AGM
3.7
3.7
3.40 3.80 3.30 427,600 0 0 0
AGP
40.9
40.9
39.99 41.89 39.99 7,100 0 0 0
AGR
16.9
16.9
16.55 17.15 16.50 3,698,400 0 0 0
AGX
163
163
145 163 145 1,000 0 0 0
AIC
10.8
10.8
11 11.10 10.80 2,700 0 0 0
AIG
44.7
44.7
44.50 45 44.50 25,100 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.4
6.4
6.47 6.47 6.29 22,600 0 0 0
AMC
16
16
14.30 16 14.30 500 0 0 0
AME
7.9
7.9
7.90 7.90 7.90 200 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 3,500 0 0 0
AMS
8.1
8.1
7.90 8.10 7.90 121,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.9
28.9
29 29 28.60 11,100 0 0 0
ANV
24.2
24.2
22.98 24.45 22.98 11,451,800 0 0 0
APF
48
48
48 48.20 47.90 21,400 0 0 0
APG
12.5
12.5
12.15 12.50 12.15 1,732,800 0 0 0
APH
6.8
6.8
6.88 6.98 6.78 422,000 0 0 0
API
8.1
8.1
7.80 8.30 7.60 1,546,600 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.3
6.3
6.60 6.80 6.30 30,800 0 0 0
APS
9.9
9.9
8.80 9.90 8.70 5,653,300 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.3
17.3
17.30 17.30 17.30 10,100 0 0 0
ASM
7.6
7.6
7.62 7.65 7.55 1,688,600 0 0 0
ASP
5.5
5.5
5.32 5.57 5.32 219,800 0 0 0
AST
61.7
61.7
61.34 61.92 61.34 11,400 0 0 0
ATA
0.6
0.6
0.70 0.70 0.50 256,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.1
5.1
4.60 5.20 4.60 105,500 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
55
55
55.80 55.80 54.80 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
15.30 15.60 14.80 114,400 0 0 0
BAB
12.7
12.7
13.20 13.20 12.50 27,800 0 0 0
BAF
34.5
34.5
33.85 34.50 33.80 6,282,500 0 0 0
BAL
7.8
7.8
7.77 7.77 7.77 2,000 0 0 0
BAX
36.7
36.7
36.70 36.70 36.70 1,000 0 0 0
BBC
76.6
76.6
74.97 77.41 74.97 1,400 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
7
7
7 7 7 200 0 0 0
BBS
16.7
16.7
16.75 16.75 16.75 1,300 0 0 0
BBT
12.9
12.9
12.94 12.94 12.94 100 0 0 0
BCA
11.8
11.8
11.30 11.80 11.30 7,900 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.8
8.8
8.90 9 8.70 242,000 0 0 0
BCE
11.3
11.3
11.14 11.28 11.14 322,200 0 0 0
BCF
38.2
38.2
38.10 38.20 38.10 3,100 0 0 0
BCG
3.9
3.9
3.95 3.95 3.85 14,260,800 0 0 0
BCM
69.8
69.8
69.90 70.20 69.30 620,100 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2.3
2.3
2.60 2.60 2.20 8,558,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BDG
35.4
35.4
34.92 35.58 34.92 21,600 0 0 0
BDT
7.6
7.6
7.80 7.80 7.50 28,000 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
46.6
46.6
47.75 47.80 46.50 1,754,800 0 0 0
BGE
5.7
5.7
5.80 6 5.50 1,484,400 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.7
24.7
24.72 24.72 24.72 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 1,500 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.6
9.6
9.60 9.60 9.50 6,700 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.5
36.5
36.50 36.50 36.50 300 0 0 0
BHP
7.2
7.2
7.10 7.20 7.10 7,400 0 0 0
BIC
23.2
23.2
22.95 23.37 22.53 59,100 0 0 0
BID
38.4
38.4
38.67 38.67 38.32 6,289,500 0 0 0
BIG
5.4
5.4
5.50 5.50 5.30 154,700 0 0 0
BIO
12.8
12.8
12.60 12.80 12.60 2,900 0 0 0
BKC
23.6
23.6
23.50 24.50 23.40 86,900 0 0 0
BKG
3.1
3.1
3.10 3.16 3.10 281,000 0 0 0
BLI
9.5
9.5
9.70 9.70 9.20 3,200 0 0 0
BLN
9.4
9.4
9.38 9.38 9.38 100 0 0 0
BLT
30.3
30.3
31.30 31.30 30.20 1,300 0 0 0
BMC
19
19
19.50 19.60 19 265,300 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.3
8.3
8.40 8.40 8.30 200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BMI
18.2
18.2
18.24 18.33 18.06 386,000 0 0 0
BMJ
10.8
10.8
9.60 10.80 9.60 2,300 0 0 0
BMK
14.3
14.3
13.98 14.32 13.98 1,300 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
139.8
139.8
141.41 141.41 139.48 127,900 0 0 0
BMS
13.4
13.4
13.10 13.40 12.90 1,222,700 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 700 0 0 0
BNA
8.1
8.1
7.70 8.20 7.60 591,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.5
2.5
2.50 2.50 2.30 1,414,200 0 0 0
BPC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
BQB
4.4
4.4
4.50 4.50 4.20 37,400 0 0 0
BRC
13.2
13.2
13.36 13.36 13.18 13,100 0 0 0
BRR
19.3
19.3
19.27 19.27 19.27 1,500 0 0 0
BRS
23.5
23.5
21.09 23.54 21.09 3,800 0 0 0
BSA
23.0
23.0
23.25 23.25 22.58 3,700 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BSG
20
20
20 20 20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
46.7
46.7
45.65 47.20 45.60 3,416,000 0 0 0
BSL
11.4
11.4
12 12 11.40 2,300 0 0 0
BSP
9.4
9.4
9.30 9.40 9.30 700 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.2
15.2
15.12 15.54 15.08 16,043,900 0 0 0
BST
8.6
8.6
9.20 9.20 8.60 3,800 0 0 0
BT1
9.7
9.7
9.67 9.67 9.67 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 1,000 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
32.3
32.3
32.47 32.53 32.16 3,500 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.4
11.4
11.41 11.51 11.31 43,000 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 267,300 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
17
17
17 17 16.80 2,200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 0 0 0 0
BVB
14.9
14.9
14.50 15.40 14.40 16,462,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 119,800 0 0 0
BVH
51.0
51.0
51.31 51.71 50.92 698,000 0 0 0
BVL
18.5
18.5
17.59 18.70 17.59 96,700 0 0 0
BVN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BVS
37.5
37.5
36.23 37.79 35.84 1,675,200 0 0 0
BWA
12
12
11.80 12 11.80 1,000 0 0 0
BWE
47
47
46.80 47.15 46.70 187,700 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
BXH
12.6
12.6
11.82 12.72 11.82 800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.7
19.7
19.70 19.70 16.70 2,700 0 0 0
C22
16.1
16.1
18.36 18.36 16.10 27,500 0 0 0
C32
18.2
18.2
18.20 18.20 18.10 6,700 0 0 0
C47
7.2
7.2
7.25 7.26 7.21 35,700 0 0 0
C4G
9
9
9 9.10 8.90 2,173,100 0 0 0
C69
7.9
7.9
7.80 8.10 7.70 523,300 0 0 0
C92
4
4
4.10 4.10 4 22,600 0 0 0
CAD
0.7
0.7
0.60 0.70 0.60 11,000 0 0 0
CAG
7.9
7.9
7.80 7.90 7.70 8,900 0 0 0
CAN
39
39
39 39.80 39 600 0 0 0
CAP
40.1
40.1
40.70 40.80 40 22,700 0 0 0
CAT
17.5
17.5
17.53 17.62 17.53 3,800 0 0 0
CBI
15
15
14.80 15 14.80 500 0 0 0
CBS
29.3
29.3
29.70 29.70 29.34 4,400 0 0 0
CC1
30.4
30.4
30.70 30.70 30 9,100 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
14.6
14.6
14.58 14.67 14.58 6,100 0 0 0
CCC
16.2
16.2
15.90 16.15 15.80 19,800 0 0 0
CCI
22.5
22.5
24.30 25.10 22.50 3,600 0 0 0
CCL
7.3
7.3
7.25 7.31 7.19 818,500 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
12.6
12.6
12.42 12.52 12.42 3,400 0 0 0
CCT
14
14
14 14 14 1,300 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
15.3
15.3
15.25 15.29 14.58 271,200 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
32.9
32.9
32.20 33.20 32.20 21,100 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 80,400 0 0 0
CDP
9.9
9.9
9.80 9.90 9.80 13,200 0 0 0
CDR
12.1
12.1
13.01 13.01 12.08 500 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
2.8
2.8
2.70 2.80 2.70 92,500 0 0 0
CEO
21.8
21.8
21.14 21.81 21.05 26,850,800 0 0 0
CET
4.5
4.5
4.40 4.60 4.40 15,100 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CGV
3.5
3.5
3.40 3.50 3.40 3,500 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
33.6
33.6
33.81 33.86 33.57 33,700 0 0 0
CHS
11.6
11.6
11.70 11.70 11.60 200 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
10.2
10.2
10.20 10.40 10.10 16,700 0 0 0
CID
15.4
15.4
15.40 15.40 15.40 700 0 0 0
CIG
8.8
8.8
8.87 9.03 8.80 105,600 0 0 0
CII
14.1
14.1
14.00 14.17 13.91 23,349,900 0 0 0
CIP
2.8
2.8
2.70 2.80 2.70 1,100 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
54.3
54.3
54.00 54.43 53.83 9,700 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 1,800 0 0 0
CKG
14.5
14.5
14.45 14.45 14.20 337,500 0 0 0
CKV
12.8
12.8
13 13 13 200 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 6,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21 21.40 20.80 14,600 0 0 0
CLL
31.6
31.6
31.48 31.62 31.20 19,700 0 0 0
CLM
76.7
76.7
76.70 76.70 76.70 100 0 0 0
CLW
40.1
40.1
40.09 40.09 40.09 0 0 0 0
CLX
16.6
16.6
16.60 16.70 16.40 154,700 0 0 0
CMC
9.6
9.6
9.60 9.60 9.60 1,200 0 0 0
CMD
22.5
22.5
23.30 23.30 22.50 3,500 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
42.8
42.8
43.35 43.35 42.60 1,975,400 0 0 0
CMI
0.9
0.9
0.80 0.90 0.80 1,400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.2
20.2
20.20 20.20 20.20 0 0 0 0
CMN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.8
8.8
8.90 8.90 8.60 143,500 0 0 0
CMT
13.9
13.9
13.80 13.90 13.80 12,700 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 4,200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 100 0 0 0
CMX
7.5
7.5
7.21 7.50 7.21 950,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.88 35.88 35.88 100 0 0 0
CNG
28.1
28.1
27.95 28.48 27.90 105,900 0 0 0
CNN
43.5
43.5
43.50 43.50 43.50 0 0 0 0
CNT
10.3
10.3
10 10.30 10 20,600 0 0 0
COM
33.8
33.8
33.75 33.75 33.75 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.10 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 5,000 0 0 0
CQN
31.3
31.3
31.50 31.50 31.30 15,700 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CRC
11.2
11.2
10.40 11.15 10.10 2,940,800 0 0 0
CRE
9.3
9.3
9.36 9.36 9.20 308,300 0 0 0
CSC
21.8
21.8
22 22 21.50 68,900 0 0 0
CSI
31.5
31.5
31 32 30.80 62,300 0 0 0
CSM
14.0
14.0
14.15 14.15 13.95 1,005,200 0 0 0
CSV
37.8
37.8
38.20 38.40 37.60 2,845,800 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.93 17.93 17.93 100 0 0 0
CTD
84.2
84.2
85.20 86.40 84.20 2,006,600 0 0 0
CTF
21.5
21.5
21.46 21.56 21.37 296,000 0 0 0
CTG
45.2
45.2
45.43 45.83 45.08 5,534,900 0 0 0
CTI
25.9
25.9
25.65 26.65 25.65 3,177,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.3
18.3
19 19 17.50 271,000 0 0 0
CTR
96.3
96.3
96.13 97.50 96.13 781,700 0 0 0
CTS
40.7
40.7
37.50 40.80 37.50 7,808,500 0 0 0
CTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CTW
30.9
30.9
30.90 30.90 30.90 100 0 0 0
CVN
1.5
1.5
1.50 1.60 1.40 466,800 0 0 0
CVT
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 100 0 0 0
D11
9.6
9.6
9.55 9.55 9.55 0 0 0 0
D2D
38.1
38.1
37.80 38.50 37.25 314,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.20 18.50 18.20 500 0 0 0
DAE
13.7
13.7
13.50 13.70 13.50 400 0 0 0
DAH
3.5
3.5
3.48 3.54 3.48 483,300 0 0 0
DAN
30.2
30.2
30.20 30.20 30.20 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.6
7.6
7.50 7.60 7.50 2,600 0 0 0
DBC
31.2
31.2
30.13 31.70 30.04 22,797,900 0 0 0
DBD
55
55
55.10 55.50 54.90 131,200 0 0 0
DBM
28.6
28.6
28.57 28.57 28.57 300 0 0 0
DBT
11.6
11.6
11.59 11.96 11.59 1,300 0 0 0
DC1
7
7
7 7 7 500 0 0 0
DC2
7
7
6.30 7 6.30 500 0 0 0
DC4
14.3
14.3
14.20 14.60 13.95 2,935,800 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
20.2
20.2
20.18 20.18 20.18 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23
23
23.10 23.20 22.95 270,400 0 0 0
DCM
35.6
35.6
35.30 36.20 35.15 6,382,900 0 0 0
DCR
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
DCS
1.1
1.1
1 1.20 1 936,000 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 280,100 0 0 0
DDB
12.9
12.9
13.10 13.20 12.80 11,100 0 0 0
DDG
3
3
3 3 2.90 444,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 16,300 0 0 0
DDN
7
7
7.10 7.10 7 2,200 0 0 0
DDV
30.7
30.7
30.90 31 30.40 1,709,600 0 0 0
DFC
27.8
27.8
27.90 27.90 27.80 1,200 0 0 0
DFF
1.6
1.6
1.60 1.60 1.40 1,184,800 0 0 0
DGC
105.2
105.2
105.60 105.60 104.10 1,990,100 0 0 0
DGT
5.3
5.3
5.10 5.40 5.10 473,000 0 0 0
DGW
46.5
46.5
47 47.85 46.45 2,969,900 0 0 0
DHA
47.1
47.1
47.15 47.44 45.69 226,200 0 0 0
DHB
9
9
9 9.40 9 31,500 0 0 0
DHC
29.3
29.3
29.24 29.39 28.85 554,200 0 0 0
DHD
31
31
31 31 31 1,000 0 0 0
DHG
103
103
103.60 103.60 103 17,400 0 0 0
DHM
6.7
6.7
6.70 6.70 6.66 21,000 0 0 0
DHN
35
35
35 35 35 1,600 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 1,600 0 0 0
DHT
80.9
80.9
76.55 80.91 75.36 62,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 527,900 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 19,300 0 0 0
DIG
20.0
20.0
19.06 19.98 18.97 34,914,800 0 0 0
DIH
15.9
15.9
15.76 15.95 15.76 2,900 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
7.8
7.8
8 8.10 7.80 822,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.93 2.96 2.90 4,644,800 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.9
61.9
61.75 62.03 61.75 15,200 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.1
23.1
23.05 23.05 23.05 0 0 0 0
DNC
55.9
55.9
57.91 57.91 54.96 2,600 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 100 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DNH
47.8
47.8
47.80 47.80 47.80 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.5
1.5
1.51 1.51 1.51 0 0 0 0
DNP
21.5
21.5
19.90 19.90 18.20 25,100 0 0 0
DNT
30
30
30 30 30 100 0 0 0
DNW
33.3
33.3
32.70 33.90 32.60 17,000 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
36.70 36.70 35.93 5,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
52.80 52.90 52.80 10,200 0 0 0
DPG
47.5
47.5
48.50 48.50 47.20 2,690,500 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
23.8
23.8
23.80 24.03 23.57 3,955,700 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
39.6
39.6
40.75 40.85 39.61 1,320,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.60 12.70 12.40 31,200 0 0 0
DRC
17.8
17.8
17.75 17.80 17.70 963,200 0 0 0
DRG
8.7
8.7
8.70 8.80 8.70 7,600 0 0 0
DRH
3.6
3.6
3.54 3.62 3.50 1,798,700 0 0 0
DRI
13.4
13.4
13.40 13.60 13.21 1,570,700 0 0 0
DRL
53.9
53.9
54.04 54.04 53.94 3,400 0 0 0
DS3
5.7
5.7
5.50 5.50 5.20 4,700 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
26.1
26.1
25.45 26.50 25.30 1,289,200 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 300 0 0 0
DSN
46.2
46.2
46.25 46.25 46.05 12,500 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
7.9
7.9
7.90 8.10 7.90 138,400 0 0 0
DTA
4.9
4.9
4.75 4.89 4.75 63,800 0 0 0
DTB
13.7
13.7
13.70 13.70 13.70 200 0 0 0
DTD
18.8
18.8
19 19 18.60 585,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.6
2.6
2.60 2.70 2.50 59,300 0 0 0
DTK
12.6
12.6
12.50 12.60 12.50 1,000 0 0 0
DTL
10.5
10.5
10.40 10.50 10.40 600 0 0 0
DTP
84.0
84.0
79.18 85.02 79.18 1,000 0 0 0
DTT
18.1
18.1
18.10 18.10 18.10 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
1.4
1.4
1.30 1.40 1.20 718,000 0 0 0
DVM
6.8
6.8
6.73 6.91 6.64 742,200 0 0 0
DVN
22.0
22.0
21.98 22.27 21.89 60,000 0 0 0
DVP
75.5
75.5
75.76 75.86 75.37 47,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
DXG
19.9
19.9
20 20 19.55 25,702,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.7
11.7
11.60 11.90 11.40 692,800 0 0 0
DXS
11.6
11.6
11.30 11.65 11.20 5,509,300 0 0 0
DXV
4.1
4.1
3.95 4.10 3.95 15,800 0 0 0
E12
8.5
8.5
8.50 8.50 8.50 4,400 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
12.3
12.3
10.80 12.30 10.80 9,200 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
17.7
17.7
17.72 17.72 16.73 23,900 0 0 0
EFI
2.9
2.9
2.90 3.10 2.90 30,600 0 0 0
EIB
27.7
27.7
27.30 28.20 27 21,972,300 0 0 0
EIC
23.2
23.2
23.10 23.20 23.10 2,100 0 0 0
EID
26
26
25.70 25.90 25.70 1,900 0 0 0
EIN
3.3
3.3
3.40 3.50 3.20 41,700 0 0 0
ELC
22.9
22.9
22.05 23 22.05 2,750,900 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
23.9
23.9
23.72 23.92 23.72 4,400 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
10.4
10.4
10.20 10.35 10.05 259,800 0 0 0
EVF
14.2
14.2
14.20 14.35 14 23,916,100 0 0 0
EVG
6.8
6.8
6.87 6.95 6.84 1,780,200 0 0 0
EVS
7.4
7.4
7.50 7.60 7.30 1,178,400 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
4.4
4.4
4.30 4.58 4.28 325,900 0 0 0
FCN
15.3
15.3
15.10 15.60 15.10 5,525,700 0 0 0
FCS
7.5
7.5
7.80 7.80 7.50 300 0 0 0
FDC
15
15
15 15 15 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 0 0 0 0
FIC
12.6
12.6
12.40 12.60 12.40 4,100 0 0 0
FID
1.9
1.9
2.10 2.20 1.90 710,600 0 0 0
FIR
8.5
8.5
8.64 8.64 8.49 363,700 0 0 0
FIT
5.2
5.2
5.35 5.50 5.24 3,912,000 0 0 0
FMC
38.3
38.3
38.50 38.85 38.30 346,200 0 0 0
FOC
68.8
68.8
68.60 69 68.20 24,900 0 0 0
FOX
73
73
74.80 75.90 71.80 233,600 0 0 0
FPT
110.7
110.7
111.10 111.50 110.50 5,137,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FRT
158
158
156.60 159 155.60 463,500 0 0 0
FSO
5.4
5.4
5.30 5.40 5.30 600 0 0 0
FT1
46
46
46.10 46.10 45 9,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.80 0.90 0.80 130,200 0 0 0
FTS
41.8
41.8
40.75 42.40 40.60 10,113,200 0 0 0
G20
0.5
0.5
0.70 0.70 0.50 139,300 0 0 0
G36
8.2
8.2
8.21 8.31 8.12 916,100 0 0 0
GAS
64.7
64.7
65.04 65.89 64.67 1,098,700 0 0 0
GCB
19.5
19.5
19.50 19.50 19.50 2,500 0 0 0
GCF
30
30
29.55 30 29.55 1,000 0 0 0
GDA
15.7
15.7
15.92 15.92 15.62 119,600 0 0 0
GDT
21.2
21.2
21.15 21.20 21 38,200 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
17.5
17.5
17.35 17.90 17.30 3,200,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
52.7
52.7
50.11 52.67 49.52 19,357,400 0 0 0
GGG
5.7
5.7
6.40 6.40 5.60 624,000 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
29.1
29.1
29.03 29.41 29.03 40,100 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 1,300 0 0 0
GIL
20.3
20.3
19.50 20.50 19 2,530,800 0 0 0
GKM
4.3
4.3
4.20 4.30 4.10 358,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.80 22.80 22.70 3,700 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
56.7
56.7
56.70 56.70 56.70 0 0 0 0
GMD
58.4
58.4
58.20 59 58.20 2,843,900 0 0 0
GMH
8.6
8.6
8.60 8.60 8.60 1,600 0 0 0
GMX
17.0
17.0
17.22 17.31 16.94 11,700 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 0 0 0 0
GPC
2.7
2.7
2.80 2.90 2.70 197,000 0 0 0
GSM
29.3
29.3
29.21 29.59 28.93 32,000 0 0 0
GSP
11.5
11.5
11.52 11.56 11.43 173,200 0 0 0
GTA
9.3
9.3
9.28 9.28 9.28 100 0 0 0
GTD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.8
30.8
31.40 31.40 30.76 5,447,000 0 0 0
GVT
86.4
86.4
86.40 86.40 86.40 100 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12.5
12.5
12.60 12.80 12.50 19,200 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 800 0 0 0
HAG
14.1
14.1
14 14.25 13.95 16,002,600 0 0 0
HAH
56.4
56.4
56.17 58.22 56.02 7,934,700 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 100 0 0 0
HAN
10.2
10.2
9.90 10.20 9.90 14,500 0 0 0
HAP
6.7
6.7
6.68 6.77 6.60 210,500 0 0 0
HAR
4.2
4.2
4.20 4.21 4.14 794,500 0 0 0
HAS
8.1
8.1
8.10 8.10 7.80 700 0 0 0
HAT
42.0
42.0
41.99 41.99 41.06 600 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
17.1
17.1
17 17.55 16.90 4,022,300 0 0 0
HBC
7.3
7.3
7.10 7.70 7.10 8,310,900 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.4
5.4
5.10 5.39 5.10 10,800 0 0 0
HBS
7.3
7.3
7.20 7.40 7.20 72,000 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 2,000 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
22.1
22.1
21.59 22.42 20.30 25,400 0 0 0
HCD
7.7
7.7
7.61 7.68 7.60 131,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.8
25.8
25.30 26.20 25.15 22,317,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
15.20 15.50 15 4,000 0 0 0
HD6
14.7
14.7
14.10 14.80 14 262,400 0 0 0
HD8
7.3
7.3
7.04 7.33 7.04 400 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HDB
28.3
28.3
27.60 28.40 27.40 20,693,800 0 0 0
HDC
29.5
29.5
29.78 29.87 28.93 7,909,800 0 0 0
HDG
28
28
28.20 28.80 27.65 7,768,100 0 0 0
HDM
36.6
36.6
37 37 36.60 3,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.8
25.8
24.20 25.80 24 1,300 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.7
15.7
15.75 15.75 15.75 0 0 0 0
HEC
60
60
60 60 60 0 0 0 0
HEJ
13.6
13.6
12.80 13.60 12.80 5,100 0 0 0
HEP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
13.5
13.5
13.50 13.50 13.50 400 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
314.8
314.8
319.35 322.11 314.58 11,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
105.3
105.3
105.30 105.30 105.30 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.9
9.9
10 10 9.80 94,800 0 0 0
HHS
18.2
18.2
17.50 18.20 17.50 5,666,600 0 0 0
HHV
13.2
13.2
13.05 13.40 13 14,981,100 0 0 0
HID
3.0
3.0
2.95 3 2.89 187,800 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 3,000 0 0 0
HII
4.5
4.5
4.45 4.47 4.43 148,900 0 0 0
HIO
7
7
7.20 7.30 7 18,800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HKB
0.6
0.6
0.60 0.70 0.60 649,700 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
360
360
360 360 360 0 0 0 0
HLC
11.4
11.4
11.30 11.40 11.30 3,100 0 0 0
HLD
16.9
16.9
16.60 16.90 16.60 42,100 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
12.5
12.5
11 12.50 11 2,200 0 0 0
HMC
12
12
12.45 12.45 11.80 20,400 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
16.5
16.5
16 16.50 16 2,200 0 0 0
HMR
12
12
11.90 12 11.70 20,900 0 0 0
HMS
34.3
34.3
33.68 34.26 33.59 8,900 0 0 0
HNB
12.6
12.6
12.60 12.90 12.60 1,200 0 0 0
HND
11.8
11.8
11.90 11.90 11.70 9,100 0 0 0
HNF
37.9
37.9
37.90 37.90 37.90 400 0 0 0
HNG
6.3
6.3
6.30 6.30 6.10 7,518,800 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.40 395,800 0 0 0
HNP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.4
5.4
5.40 5.40 5 389,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.3
17.3
17.31 17.31 16.92 5,900 0 0 0
HPG
26.1
26.1
26 26.30 25.90 51,078,400 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HPI
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.4
78.4
76.20 78.70 76 4,900 0 0 0
HPT
20.5
20.5
20.45 20.45 20.45 1,000 0 0 0
HPW
18.9
18.9
18.60 18.90 18.60 5,100 0 0 0
HPX
5.3
5.3
5.28 5.47 5.28 4,640,500 0 0 0
HQC
4.0
4.0
3.90 3.98 3.88 13,719,100 0 0 0
HRB
38
38
38 38 38 0 0 0 0
HRC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.7
18.7
18.75 19.05 18.60 12,585,100 0 0 0
HSI
0.8
0.8
0.90 0.90 0.80 208,700 0 0 0
HSL
7.3
7.3
6.99 7.29 6.99 680,100 0 0 0
HSM
6.6
6.6
7 7 6.50 1,700 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 2,600 0 0 0
HSV
4
4
4 4 3.90 51,200 0 0 0
HT1
14.7
14.7
13.97 14.72 13.97 2,443,100 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.8
3.8
4 4 3.80 5,500 0 0 0
HTG
48.4
48.4
49 49.05 48 19,400 0 0 0
HTI
22.9
22.9
23.20 23.50 22.65 318,000 0 0 0
HTL
25.0
25.0
25.02 25.02 24.66 600 0 0 0
HTM
10.6
10.6
10.20 10.60 10.20 300 0 0 0
HTN
10.9
10.9
10.80 10.95 10.65 719,400 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 689,900 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 6,200 0 0 0
HTV
10.0
10.0
9.96 10.11 9.87 19,800 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
HU4
11.9
11.9
12.10 12.20 11.80 55,900 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 40,300 0 0 0
HUB
16.6
16.6
16.55 16.70 16.50 52,100 0 0 0
HUG
32
32
32.70 32.70 32 400 0 0 0
HUT
14.5
14.5
14.30 14.60 14.30 2,462,900 0 0 0
HVA
13.2
13.2
12.90 13.30 12.80 70,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.4
14.4
14.95 14.95 14.25 299,600 0 0 0
HVN
33.6
33.6
32.90 33.70 32.90 1,376,900 0 0 0
HVT
36.1
36.1
36 36 35 221,300 0 0 0
HVX
3.2
3.2
3.23 3.23 3.20 76,700 0 0 0
HWS
15.3
15.3
16 16 15.10 27,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
36.5
36.5
36.52 36.52 36.52 0 0 0 0
ICF
3.1
3.1
3 3.10 3 2,200 0 0 0
ICG
14
14
13.10 14 13.10 91,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.8
41.8
42.05 42.35 41.56 165,200 0 0 0
ICT
13.3
13.3
13.35 13.35 13.10 63,900 0 0 0
IDC
40.5
40.5
40.61 40.52 40.52 2,163,600 0 0 0
IDI
7.6
7.6
7.45 7.67 7.39 3,154,800 0 0 0
IDJ
6
6
5.80 6.20 5.70 3,978,400 0 0 0
IDP
213
213
213 213 213 300 0 0 0
IDV
27.5
27.5
26.80 27.90 26.70 93,900 0 0 0
IFS
23.1
23.1
22.58 23.41 22.58 63,400 0 0 0
IHK
16
16
16 16 16 6,100 0 0 0
IJC
10.9
10.9
10.94 10.98 10.81 3,850,600 0 0 0
ILA
6.3
6.3
5.80 6.50 5.80 117,700 0 0 0
ILB
27.1
27.1
26.35 27.06 26.35 5,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,200 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 2,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.9
51.9
51.80 52 51.70 118,900 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
40
40
40 40 40 5,000 0 0 0
IPA
16.7
16.7
16 16.90 16 1,219,700 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
25.2
25.2
25.87 25.87 25.19 10,900 0 0 0
IST
34.9
34.9
34.91 34.91 34.91 2,600 0 0 0
ITC
15.9
15.9
15.35 16.35 15.35 1,592,100 0 0 0
ITD
13.2
13.2
13.08 13.18 12.99 155,000 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 972,700 0 0 0
ITS
5.4
5.4
5.39 5.58 5.39 61,200 0 0 0
IVS
10.4
10.4
10.20 10.50 10 517,200 0 0 0
JOS
0.8
0.8
0.80 0.90 0.80 19,600 0 0 0
JVC
6.4
6.4
6.30 6.40 6.30 591,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.2
29.2
28.50 29.25 28.40 8,298,000 0 0 0
KCB
14.2
14.2
14.20 14.50 14 135,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.2
55.2
55.10 55.50 54.80 527,000 0 0 0
KDH
28.7
28.7
29 29 28.60 3,687,800 0 0 0
KDM
14.7
14.7
13.70 14.70 13.70 24,500 0 0 0
KGM
6.1
6.1
5.90 6.30 5.90 26,900 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 100 0 0 0
KHG
6.9
6.9
6.87 6.95 6.81 14,549,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.40 12.60 12.40 78,600 0 0 0
KHS
22.5
22.5
23 23.50 22.30 32,100 0 0 0
KHW
33.0
33.0
32.99 32.99 32.99 200 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 600 0 0 0
KLB
13.3
13.3
13.19 13.38 12.94 704,300 0 0 0
KMR
3.2
3.2
3.16 3.17 3.15 39,800 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.7
38.7
38.80 38.90 38.70 350,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.4
18.4
18.20 18.60 18.20 4,041,700 0 0 0
KSD
6.8
6.8
6.80 7 6.70 51,100 0 0 0
KSF
66.9
66.9
66 67 65.50 30,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.3
2.3
2.20 2.30 2.10 244,100 0 0 0
KST
11.5
11.5
11.50 11.50 11.50 6,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
45
45
45.70 46.80 44.70 8,700 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
21
21 21 21 0 0 0 0
L12
4.6
4.6
4.50 4.70 4.50 4,200 0 0 0
L14
35.4
35.4
35.10 35.60 34.70 412,200 0 0 0
L18
30.3
30.3
30 30.70 29.90 109,300 0 0 0
L40
22.4
22.4
22.87 22.87 21.88 91,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.60 1.70 1.50 9,700 0 0 0
L63
7.8
7.8
8.50 8.50 7.80 11,300 0 0 0
LAF
20.3
20.3
19.90 20.30 19.75 11,800 0 0 0
LAI
16.8
16.8
16.90 17 16.70 55,300 0 0 0
LAS
20.2
20.2
20.40 20.60 20.20 1,260,900 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
32.5
32.5
31.50 33.40 31.50 95,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.86 10.05 9.81 6,083,900 0 0 0
LCM
1.4
1.4
1.40 1.50 1.30 430,700 0 0 0
LDG
6.1
6.1
5.82 6.20 5.82 12,888,000 0 0 0
LDP
10.9
10.9
10.90 10.90 10.80 23,100 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.2
4.2
4.30 4.30 4.10 3,300 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.4
4.4
4.21 4.42 4.21 371,400 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 90,000 0 0 0
LHC
76.9
76.9
77.70 77.70 74.90 26,000 0 0 0
LHG
33.4
33.4
33.70 34.25 33.30 273,100 0 0 0
LIC
32.5
32.5
32.20 33 32 14,100 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 1,740,900 0 0 0
LIX
33.1
33.1
33 33.30 32.95 67,600 0 0 0
LKW
35.4
35.4
35.50 35.50 35.40 1,500 0 0 0
LLM
17.4
17.4
18.01 18.01 16.44 12,000 0 0 0
LM3
3
3
3 3 3 100 0 0 0
LM8
12.7
12.7
11.91 12.71 11.86 500 0 0 0
LMC
8.5
8.5
7.90 8.50 7.90 1,200 0 0 0
LMH
1.1
1.1
1 1.10 0.90 1,396,600 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
35.3
35.3
35.50 35.70 35.20 3,406,100 0 0 0
LPT
5.9
5.9
5.94 5.94 5.85 5,000 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 300 0 0 0
LSG
22.2
22.2
22.90 22.90 21.90 128,600 0 0 0
LSS
9.8
9.8
9.83 9.83 9.70 439,100 0 0 0
LTC
2.1
2.1
2 2.10 2 132,400 0 0 0
LTG
8.7
8.7
8.50 8.70 8.40 796,400 0 0 0
M10
21.6
21.6
21.30 21.60 21.30 3,900 0 0 0
MA1
30.5
30.5
30.10 30.50 30.10 5,300 0 0 0
MAC
15.7
15.7
15.66 15.98 15.66 5,300 0 0 0
MAS
34
34
34.10 34.10 34 400 0 0 0
MBB
21.4
21.4
21.39 21.65 21.32 18,105,800 0 0 0
MBG
3.9
3.9
4 4.10 3.90 890,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.0
28.0
26.44 28.01 26.17 13,823,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.80 7.80 7.70 5,600 0 0 0
MCH
116.1
116.1
115.80 117 115 354,500 0 0 0
MCM
29.2
29.2
29.12 29.16 28.92 59,900 0 0 0
MCO
8.8
8.8
8.80 8.90 8.50 19,500 0 0 0
MCP
29.5
29.5
28.96 29.46 28.96 20,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.39 10.39 10.30 29,500 0 0 0
MDF
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4
4
4.40 4.50 4 30,400 0 0 0
MED
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.1
44.1
45.05 45.05 43.73 81,400 0 0 0
MGC
17.1
17.1
16.90 17.50 16.70 45,000 0 0 0
MGG
23.1
23.1
23.06 23.06 23.06 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.4
30.4
30.29 30.39 30.20 1,400 0 0 0
MHC
9.9
9.9
9.65 9.99 9.64 651,100 0 0 0
MIC
19.3
19.3
19.94 19.94 18.84 41,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.7
16.7
16.98 17.12 16.75 342,700 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 4,300 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.5
23.5
24 24.10 23 72,200 0 0 0
MML
34.1
34.1
33.90 34.50 33.60 349,100 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 1,800 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
14.80 15.20 14.70 429,600 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 40,000 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
17.9
17.9
17.95 17.95 17.95 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.8
11.8
11.50 11.75 11.46 19,992,300 0 0 0
MSH
38.5
38.5
38.60 38.80 38.30 488,000 0 0 0
MSN
75.8
75.8
76 77.20 75.50 8,684,800 0 0 0
MSR
22.2
22.2
20.90 22.80 20.90 3,743,300 0 0 0
MST
5.7
5.7
5.73 5.73 5.55 2,734,800 0 0 0
MTA
17.5
17.5
17.30 18 17.20 32,600 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
9
10.20 10.20 9 200 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.8
6.8
6.60 6.80 6.30 3,300 0 0 0
MTP
12.7
12.7
12.50 12.70 12.20 2,000 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 15,000 0 0 0
MTV
15.5
15.5
14.24 15.49 14.24 500 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.3
18.3
18.20 18.90 18.10 8,700 0 0 0
MVC
13.1
13.1
12.90 13.77 12.80 170,000 0 0 0
MVN
61.9
61.9
63.30 63.90 61.80 13,700 0 0 0
MWG
70.1
70.1
69.50 71.10 69.20 6,469,000 0 0 0
MZG
9.1
9.1
8.98 9.18 8.89 219,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
19.9
19.9
19.77 20 19.55 188,400 0 0 0
NAG
13.1
13.1
13.20 13.20 12.90 304,900 0 0 0
NAP
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
NAS
39
39
39 39 39 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.7
16.7
16.74 16.74 16.26 14,900 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23
23
23 23 22.40 53,700 0 0 0
NBC
9.8
9.8
9.79 9.89 9.70 101,700 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 1,700 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 3,900 0 0 0
NBT
16.9
16.9
17 17 16.90 1,700 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.8
9.8
9.60 9.80 9.50 23,700 0 0 0
NCS
37.5
37.5
37.50 37.50 37.50 300 0 0 0
NCT
102.5
102.5
102.72 102.72 102.16 3,200 0 0 0
ND2
35.6
35.6
35.44 35.62 35.44 1,700 0 0 0
NDC
117
117
116.20 117 116.20 11,500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.6
11.6
11.50 11.60 11.30 514,300 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 9,900 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 17,100 0 0 0
NED
7.1
7.1
7.10 7.10 7 38,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
72.1
72.1
71.86 72.23 71.22 6,800 0 0 0
NFC
68.8
68.8
63 68.80 58.20 6,200 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.6
19.6
19.34 19.68 19.34 975,300 0 0 0
NHC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
NHH
11.6
11.6
11.70 11.70 11.50 143,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.90 10.90 10.80 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.1
14.1
14.09 14.09 14.09 700 0 0 0
NKG
15.1
15.1
14.85 15.20 14.55 18,328,100 0 0 0
NLG
38.2
38.2
37.16 38.17 36.79 2,651,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
36.9
36.9
36.17 36.90 36.02 41,800 0 0 0
NNT
63
63
63 63 63 300 0 0 0
NO1
6.6
6.6
6.66 6.66 6.56 223,500 0 0 0
NOS
0.8
0.8
0.70 0.80 0.70 20,200 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
6.7
6.7
6.60 6.80 6.60 830,500 0 0 0
NS2
30.5
30.5
35 35 30.50 8,500 0 0 0
NSC
82.7
82.7
82.98 82.98 82.68 4,100 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.40 118,600 0 0 0
NSL
17.2
17.2
17.50 17.50 17.20 3,200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.9
13.9
14.81 15.09 13.88 145,700 0 0 0
NT2
19.8
19.8
19.99 20.23 19.84 2,181,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
166.7
166.7
165.77 167.89 165.77 56,000 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.1
51.1
51.10 51.10 51.10 1,000 0 0 0
NTL
21.0
21.0
20.85 21 20.50 3,312,500 0 0 0
NTP
69
69
70.90 70.90 68.70 534,300 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
15.4
15.4
15.50 15.80 15.30 1,679,400 0 0 0
NVL
17.1
17.1
16.65 17.10 16.60 25,900,100 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.1
8.1
7.91 8.09 7.91 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.60 700 0 0 0
OCB
12.0
12.0
11.99 12.08 11.85 7,032,300 0 0 0
OCH
6.6
6.6
6.60 6.60 6.50 76,200 0 0 0
ODE
46
46
45.80 46.10 45.70 19,400 0 0 0
OGC
4.5
4.5
4.55 4.60 4.45 1,457,900 0 0 0
OIL
11.8
11.8
11.76 12.15 11.66 2,558,400 0 0 0
ONE
5.4
5.4
5.20 5.40 5.10 28,100 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 3,000 0 0 0
OPC
23.5
23.5
23.50 23.55 23.30 7,100 0 0 0
ORS
11
11
10.75 11.20 10.75 9,893,000 0 0 0
PAC
32
32
33.40 33.70 31.70 1,323,500 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.2
33.2
33.70 34.24 32.86 2,603,400 0 0 0
PAP
27.5
27.5
26.80 31 26.80 4,700 0 0 0
PAS
3.3
3.3
3.20 3.40 3.20 178,600 0 0 0
PAT
96.2
96.2
95.50 96.20 95.10 41,900 0 0 0
PBC
6.9
6.9
6.89 6.89 6.80 71,200 0 0 0
PBP
12.1
12.1
12.26 12.26 12.08 10,300 0 0 0
PBT
11.6
11.6
11.70 11.70 11.60 300 0 0 0
PC1
21.9
21.9
21.74 22.26 21.65 6,555,800 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.3
20.3
20.67 20.67 20.31 1,200 0 0 0
PCF
6
6
6 6 6 1,000 0 0 0
PCG
2
2
1.90 2.20 1.90 120,000 0 0 0
PCH
18.5
18.5
18.19 18.57 18.10 124,700 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.20 11.20 11.20 2,700 0 0 0
PDB
14.6
14.6
14.40 15 14.10 14,500 0 0 0
PDC
6
6
6 6 6 0 0 0 0
PDN
98.6
98.6
98.90 99.50 98.50 4,700 0 0 0
PDR
19.2
19.2
18.75 19.26 18.70 20,510,900 0 0 0
PDV
13.3
13.3
13.30 13.30 13.11 24,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 4,000 0 0 0
PEN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
29.5
29.5
29.25 31.05 29.05 3,802,000 0 0 0
PFL
3.1
3.1
3.20 3.20 2.80 1,046,800 0 0 0
PGB
11.8
11.8
11.91 11.91 11.60 47,600 0 0 0
PGC
14
14
14.05 14.05 14 19,400 0 0 0
PGD
25.8
25.8
25.14 25.76 25.14 55,800 0 0 0
PGI
20.3
20.3
20.50 20.60 20.30 30,700 0 0 0
PGN
6.1
6.1
6.20 6.30 6.10 24,100 0 0 0
PGS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
PGT
8.9
8.9
8.80 8.80 8.80 400 0 0 0
PGV
19.1
19.1
19 19.10 19 13,900 0 0 0
PHC
5.3
5.3
5.21 5.28 5.21 150,100 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
40.1
40.1
40.31 40.90 39.82 605,000 0 0 0
PHR
60.0
60.0
62.96 63.45 58.96 840,800 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
19.2
19.2
19.20 19.40 18.90 23,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.93 12.93 12.93 0 0 0 0
PIT
7.2
7.2
7.15 7.20 7.15 8,900 0 0 0
PIV
2.9
2.9
3 3 2.80 81,700 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.5
9.5
9.65 9.65 9.12 8,300 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
26.9
26.9
26.50 27.40 26.50 1,011,700 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PLP
5.3
5.3
5.19 5.38 5.15 78,300 0 0 0
PLX
38.1
38.1
38.20 38.60 38 2,922,100 0 0 0
PMB
10.8
10.8
10.89 10.89 10.80 46,600 0 0 0
PMC
99.3
99.3
99.80 99.80 99.32 400 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
15.6
15.6
15.57 15.57 15.57 0 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 500 0 0 0
PMS
32.5
32.5
32.40 32.50 32.30 2,200 0 0 0
PMT
6.2
6.2
6.20 6.20 6 1,000 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
30.1
30.1
28.07 30.13 27.48 2,200 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
85.0
85.0
84.60 85.29 84.60 489,900 0 0 0
PNP
21.3
21.3
20.60 21.35 20.60 1,500 0 0 0
PNT
6.6
6.6
6.56 6.56 6.56 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
16.09 16.09 15.74 39,500 0 0 0
POT
17.5
17.5
17.70 17.70 17.50 3,200 0 0 0
POV
7.6
7.6
7.89 7.89 7.60 1,600 0 0 0
POW
14.3
14.3
14.05 14.50 14.05 21,347,500 0 0 0
PPC
10.6
10.6
10.67 10.72 10.58 1,654,000 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.3
27.3
27.33 27.33 27.05 21,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.4
20.4
20.20 21.90 20.10 2,300 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PPY
9.3
9.3
8 9.30 8 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.5
15.5
15.05 15.78 15.05 24,500 0 0 0
PRE
19.6
19.6
19.55 19.65 19.45 17,000 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
9.6
9.6
9.74 9.74 9.64 6,000 0 0 0
PSB
4.6
4.6
4.70 4.80 4.60 104,400 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PSD
13.1
13.1
13.20 13.30 12.80 411,700 0 0 0
PSE
10.9
10.9
11.08 11.08 10.81 13,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8 8.30 8 683,300 0 0 0
PSL
12.5
12.5
12.63 12.63 12.43 1,400 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
15.0
15.0
15.65 15.65 14.96 2,400 0 0 0
PSW
8.4
8.4
8.72 8.72 8.44 93,800 0 0 0
PTB
55.4
55.4
55.20 55.50 54.90 105,300 0 0 0
PTC
7.5
7.5
7 7.49 6.90 673,500 0 0 0
PTD
6.1
6.1
6.80 6.80 6.10 200 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
23.4
23.4
23.90 23.90 23.40 2,300 0 0 0
PTL
3.4
3.4
3.50 3.55 3.38 345,400 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
10.1
10.1
10.12 10.12 10.12 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9 26,400 0 0 0
PTT
11.6
11.6
10.10 11.80 10.10 2,000 0 0 0
PTV
4.1
4.1
4.10 4.10 4 21,600 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 536,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.4
31.4
31.60 31.90 31.40 257,100 0 0 0
PVC
12.2
12.2
12.10 12.40 12.10 2,674,600 0 0 0
PVD
20.6
20.6
20.93 21.12 20.63 8,947,200 0 0 0
PVE
2.6
2.6
2.50 2.60 2.50 26,600 0 0 0
PVG
6.9
6.9
6.80 7 6.70 273,900 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 113,000 0 0 0
PVI
60.1
60.1
62.20 62.20 60.28 40,900 0 0 0
PVM
16
16
16.20 16.20 15.80 9,400 0 0 0
PVO
6.6
6.6
6.50 6.60 6.40 67,100 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 74,700 0 0 0
PVS
32.1
32.1
32.43 32.99 32.06 7,929,800 0 0 0
PVT
18.7
18.7
18.40 18.85 18.40 5,255,500 0 0 0
PVV
1.5
1.5
1.60 1.60 1.40 136,400 0 0 0
PVX
2
2
2 2.10 1.80 2,691,100 0 0 0
PVY
2.2
2.2
2.20 2.20 2.10 14,100 0 0 0
PWA
3.7
3.7
3.70 3.80 3.60 87,400 0 0 0
PWS
13.2
13.2
13.18 13.18 13.18 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.80 0.90 0.80 21,500 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 1.40 1.20 224,500 0 0 0
PXL
18.4
18.4
17.20 18.50 17.20 1,246,700 0 0 0
PXM
0.6
0.6
0.60 0.70 0.50 111,200 0 0 0
PXS
3.2
3.2
3.30 3.40 3.20 333,800 0 0 0
PXT
1.8
1.8
1.90 1.90 1.70 70,900 0 0 0
QCC
11
11
11 11 11 0 0 0 0
QCG
14
14
13.65 14.45 13.60 3,367,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.0
33.0
32.97 32.97 32.97 4,100 0 0 0
QNC
6.5
6.5
6.30 6.60 6.30 700 0 0 0
QNP
31.5
31.5
30.60 32 30.60 15,700 0 0 0
QNS
48.3
48.3
48.10 48.40 47.91 235,400 0 0 0
QNT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.53 17.53 17.53 0 0 0 0
QPH
26.2
26.2
26.21 26.21 26.21 300 0 0 0
QSP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
QST
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 0 0 0 0
QTP
13.2
13.2
13.10 13.20 13 933,500 0 0 0
RAL
95.2
95.2
95.17 95.26 94.58 8,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.7
6.7
6.30 6.70 6.30 1,600 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 3,200 0 0 0
RCL
13.7
13.7
13.73 13.73 13.73 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
69.7
69.7
69.90 70 68.90 1,123,800 0 0 0
RIC
6.2
6.2
6.20 6.20 6.20 106,400 0 0 0
RTB
32.9
32.9
31.42 33.21 31.42 36,200 0 0 0
RYG
12.1
12.1
12 12.20 11.95 41,200 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
36.3
36.3
36.25 36.25 36.25 100 0 0 0
S55
56
56
57 57 56 700 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
8.3
8.3
8 8.38 8 443,500 0 0 0
SAB
49.1
49.1
49 49.10 48.85 1,335,000 0 0 0
SAC
14.7
14.7
14.10 14.70 14.10 5,900 0 0 0
SAF
51
51
51 51 51 1,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.29 7.45 7.29 823,700 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.6
41.6
42.77 42.77 39.33 104,400 0 0 0
SAV
16.7
16.7
16.50 16.75 16.50 14,900 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 2,000 0 0 0
SBA
29.7
29.7
29.75 29.75 29.50 4,600 0 0 0
SBB
16.3
16.3
15.90 16.30 15.90 15,600 0 0 0
SBD
7.1
7.1
7.20 7.30 7.10 16,300 0 0 0
SBG
12.4
12.4
12.35 12.45 12.30 153,400 0 0 0
SBH
42.0
42.0
40.83 42.00 40.83 900 0 0 0
SBL
5.6
5.6
5.61 5.61 5.61 800 0 0 0
SBM
31.2
31.2
31.18 31.18 31.18 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6
6
5.90 6.10 5.80 5,315,000 0 0 0
SBT
23.4
23.4
23.05 23.40 22.85 2,476,600 0 0 0
SBV
8.7
8.7
8.70 8.70 8.50 10,000 0 0 0
SC5
17.0
17.0
17 17 16.90 1,700 0 0 0
SCC
2.5
2.5
2.60 2.60 2.50 500 0 0 0
SCG
64.7
64.7
64.30 64.70 64 30,900 0 0 0
SCI
8.3
8.3
8 8.40 8 237,500 0 0 0
SCJ
4
4
4.10 4.10 4 6,800 0 0 0
SCL
21.4
21.4
21.35 21.52 20.95 29,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.4
8.4
8.30 8.40 8.25 6,461,700 0 0 0
SCS
65.6
65.6
66.31 66.31 65.45 425,100 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
4.5
4.5
4.80 4.80 4.50 1,000 0 0 0
SD3
6.6
6.6
6.30 6.60 6.30 1,400 0 0 0
SD5
9.3
9.3
9 9.30 9 10,000 0 0 0
SD6
2.7
2.7
2.50 2.70 2.40 35,700 0 0 0
SD7
2.8
2.8
2.40 2.80 2.40 1,700 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.90 11.90 11.80 14,800 0 0 0
SDA
3.7
3.7
3.10 3.70 3.10 332,200 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
1.2
1.2
1.40 1.40 1.20 50,200 0 0 0
SDG
14.1
14.1
14.12 14.12 14.12 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19.1
19.1
19.08 19.08 19.08 600 0 0 0
SDN
23.9
23.9
23.88 23.88 23.88 400 0 0 0
SDP
0.8
0.8
0.90 0.90 0.80 7,600 0 0 0
SDU
16
16
15.50 16 15.50 2,000 0 0 0
SDV
27.5
27.5
27.53 27.53 27.53 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 1,200 0 0 0
SEA
38.6
38.6
38.61 38.61 38.61 100 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 700 0 0 0
SED
26.8
26.8
27.40 27.40 26.60 18,700 0 0 0
SEP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SFC
19.4
19.4
19.63 19.63 19.35 200 0 0 0
SFG
11.1
11.1
10.85 11.15 10.80 12,800 0 0 0
SFI
26.0
26.0
25.79 26.04 25.79 400 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
13.1
13.1
13.10 13.20 13.10 29,300 0 0 0
SGC
101.3
101.3
102.05 102.05 101.46 1,500 0 0 0
SGD
21
21
20.60 21 20.60 6,800 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.9
12.9
13.30 13.30 12.90 400 0 0 0
SGN
67.2
67.2
64.21 67.58 64.21 70,700 0 0 0
SGP
29.8
29.8
29.80 30.50 29.60 368,000 0 0 0
SGR
33.5
33.5
34.50 34.50 32.65 522,900 0 0 0
SGS
17.8
17.8
17.80 17.80 17.70 2,100 0 0 0
SGT
17
17
17.25 17.25 16.85 89,300 0 0 0
SHA
3.9
3.9
3.85 3.88 3.81 46,900 0 0 0
SHB
13.3
13.3
13.45 13.50 13.27 59,211,800 0 0 0
SHC
11.5
11.5
11.51 11.51 11.51 100 0 0 0
SHE
7.5
7.5
7.40 7.50 7.40 27,500 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SHI
15
15
15 15.15 14.95 370,200 0 0 0
SHN
5.6
5.6
6.10 6.10 5.30 123,700 0 0 0
SHP
35.1
35.1
35.16 35.16 35.11 2,200 0 0 0
SHS
18.6
18.6
17.80 18.60 17.70 45,729,700 0 0 0
SID
19
19
20 20 18.20 17,800 0 0 0
SIG
6.8
6.8
7 7 6.80 600 0 0 0
SIV
37.8
37.8
37.82 37.82 37.82 2,800 0 0 0
SJ1
10.7
10.7
10.60 10.70 10.50 10,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.68 13.86 13.68 55,300 0 0 0
SJE
18
18
18.20 18.20 17.80 167,900 0 0 0
SJG
20.8
20.8
19.80 21.32 19.80 1,100 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 20,500 0 0 0
SJS
61.9
61.9
61.39 61.85 57.92 88,700 0 0 0
SKG
11.2
11.2
11.40 11.40 11.10 471,600 0 0 0
SKH
26.9
26.9
26.90 26.90 26.90 300 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30 30 30 400 0 0 0
SLS
176.9
176.9
176.02 177.12 175.56 14,900 0 0 0
SMA
9.6
9.6
9.47 9.61 9.47 500 0 0 0
SMB
38.7
38.7
38.84 38.84 38.43 1,400 0 0 0
SMC
13.3
13.3
12.90 13.30 12.85 657,200 0 0 0
SMN
12.7
12.7
12.50 12.70 12.50 200 0 0 0
SMT
6.9
6.9
6.82 6.82 6.58 700 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
34.3
34.3
33.77 34.64 33.29 34,800 0 0 0
SP2
24.1
24.1
24.10 24.10 24.10 1,000 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 100 0 0 0
SPC
9.8
9.8
9.70 9.80 9.70 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9
9
9 9 9 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.60 10.80 10.60 9,100 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.90 4 3.50 813,500 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 18,000 0 0 0
SRC
27
27
27 27 27 0 0 0 0
SRF
9.0
9.0
8.99 8.99 8.99 900 0 0 0
SSB
20.7
20.7
19.95 20.95 19.95 2,938,100 0 0 0
SSC
33.1
33.1
33.84 33.84 33.09 1,900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.60 9.70 9.50 24,400 0 0 0
SSH
92
92
89.80 92 88.70 38,600 0 0 0
SSI
33.2
33.2
31.35 33.25 31.20 62,122,900 0 0 0
SSM
5.9
5.9
7 7 5.90 3,400 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.0
7.0
7.01 7.04 6.97 590,700 0 0 0
STB
48.8
48.8
49.45 49.50 48.80 7,947,800 0 0 0
STC
18.4
18.4
18 18.40 18 200 0 0 0
STG
36.6
36.6
34.50 36.60 32.10 800 0 0 0
STH
20.1
20.1
19.90 20.70 19.90 51,200 0 0 0
STK
17.9
17.9
18.10 18.10 17.79 70,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.60 8.80 8.60 200 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 1.70 1,200 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.1
14.1
14.57 14.57 14.14 2,000 0 0 0
SVD
4.2
4.2
4.04 4.20 3.99 94,800 0 0 0
SVG
6.4
6.4
5.60 6.40 5.60 1,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.4
57.4
57.40 57.40 57.40 0 0 0 0
SVN
4.2
4.2
4.30 4.30 4.10 582,900 0 0 0
SVT
11.1
11.1
11.09 11.09 11.09 1,800 0 0 0
SWC
32.2
32.2
31.91 32.45 31.91 36,600 0 0 0
SZB
36.9
36.9
37.10 37.20 36.80 21,800 0 0 0
SZC
37.0
37.0
37.37 37.71 36.89 3,636,100 0 0 0
SZE
11.2
11.2
11.09 11.19 11.00 7,000 0 0 0
SZG
38.1
38.1
38.90 38.90 38.10 600 0 0 0
SZL
41.3
41.3
41.96 41.96 41.26 2,100 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TA9
12.6
12.6
12.61 12.70 12.61 49,400 0 0 0
TAB
17.9
17.9
15.70 18 15.50 19,000 0 0 0
TAL
28
28
28.20 28 28 0 0 0 0
TAN
42
42
42 42 42 2,300 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
37.3
37.3
37.25 37.50 37.20 2,700 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.19 8.19 8.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.3
34.3
34.19 34.29 34.05 18,898,200 0 0 0
TCD
3.2
3.2
3.20 3.33 3.07 4,607,800 0 0 0
TCH
21.0
21.0
20.84 21.08 20.47 7,989,400 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
34.6
34.6
34.60 34.60 34.40 73,300 0 0 0
TCM
32.5
32.5
32.20 32.55 32.20 2,845,400 0 0 0
TCO
11.2
11.2
10.65 11.30 10.65 1,090,900 0 0 0
TCR
3.2
3.2
3.17 3.17 3.17 0 0 0 0
TCT
17.7
17.7
16.78 17.70 16.78 23,700 0 0 0
TCW
30.5
30.5
30.50 30.50 30.20 23,900 0 0 0
TDB
41
41
41 41 41 900 0 0 0
TDC
12.0
12.0
11.80 12.05 11.75 1,112,600 0 0 0
TDF
8.5
8.5
8.50 8.60 8.50 8,900 0 0 0
TDG
3.6
3.6
3.57 3.58 3.50 120,800 0 0 0
TDH
4.7
4.7
4.70 4.70 4.66 545,100 0 0 0
TDM
57.6
57.6
56.20 59.50 56.20 17,500 0 0 0
TDP
33
33
32.80 33 32.80 123,300 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 34,300 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 16,400 0 0 0
TDW
53.7
53.7
53.66 53.66 53.66 0 0 0 0
TED
52.3
52.3
52.31 52.31 52.31 0 0 0 0
TEG
6.3
6.3
6.30 6.39 6.12 303,800 0 0 0
TEL
10
10
10 10 10 39,200 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.2
73.2
73.24 73.63 73.24 8,000 0 0 0
TGP
5.6
5.6
6.25 6.25 5.63 300 0 0 0
TH1
3.4
3.4
3.90 3.90 3.40 1,200 0 0 0
THB
9.3
9.3
9.45 9.45 9.26 1,800 0 0 0
THD
29.5
29.5
28.80 29.60 28.80 26,400 0 0 0
THG
57.7
57.7
58.90 59.60 57.70 116,400 0 0 0
THM
7.7
7.7
7.90 7.90 7 400 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.7
8.7
8.70 8.70 8.60 54,400 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 200 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
22.7
22.7
23.13 23.13 22.65 26,000 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
TIG
9.3
9.3
8.60 9.30 8.50 4,723,400 0 0 0
TIN
53
53
53.40 53.50 53 1,500 0 0 0
TIP
19.8
19.8
19.36 20.11 19.36 469,500 0 0 0
TIS
5.5
5.5
5.50 5.50 5.40 135,400 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
15.3
15.3
15.30 15.30 15.30 5,000 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.6
12.6
12.60 12.60 12.60 2,200 0 0 0
TL4
8.1
8.1
7.90 8.80 7.90 151,700 0 0 0
TLD
7.5
7.5
7.26 7.52 7.25 712,200 0 0 0
TLG
55.6
55.6
55.20 56.20 54.80 276,200 0 0 0
TLH
6.0
6.0
5.97 6.12 5.94 861,600 0 0 0
TLI
5.1
5.1
5.10 5.40 5.10 5,600 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 1,000 0 0 0
TLT
14.2
14.2
14.40 14.40 14.20 1,500 0 0 0
TMB
67
67
68 68 67 10,600 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
58
58
58 58 58 0 0 0 0
TMP
63.8
63.8
63.80 63.80 63.70 1,300 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
13
13
13.10 13.20 12.70 52,800 0 0 0
TMW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
10.5
10.5
10.50 10.55 10.35 9,300 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
33.2
33.2
33.39 33.39 32.58 11,500 0 0 0
TNG
20.6
20.6
20.61 20.90 20.61 2,295,900 0 0 0
TNH
14.6
14.6
14.70 14.70 14.57 275,200 0 0 0
TNI
2.8
2.8
2.76 2.81 2.68 673,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
4
4
4.50 4.50 4 61,300 0 0 0
TNT
6.0
6.0
5.75 6.09 5.60 589,500 0 0 0
TNV
11.4
11.4
11.50 11.50 11.40 1,600 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
115.4
115.4
115.18 115.39 113.12 11,100 0 0 0
TOT
16.3
16.3
17.03 17.12 15.94 7,600 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
14.9
14.9
15 15.05 14.76 23,916,200 0 0 0
TPC
8.7
8.7
8.68 8.79 8.68 55,000 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.8
10.8
9.84 10.80 9.84 30,000 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.8
16.8
16.80 16.80 16.80 200 0 0 0
TRA
68.9
68.9
69 69 68.80 1,700 0 0 0
TRC
70.6
70.6
71.38 72.25 70.61 165,500 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 3,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.2
12.2
11.90 12.40 11.90 107,800 0 0 0
TSB
41
41
40.90 41.70 40 18,800 0 0 0
TSC
3.4
3.4
3.43 3.52 3.36 1,540,800 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
28.9
28.9
28.93 28.93 28.93 0 0 0 0
TST
9.6
9.6
9.70 9.70 9.60 8,600 0 0 0
TT6
5.4
5.4
5.77 5.77 5.41 8,300 0 0 0
TTA
11.7
11.7
11.55 11.85 11.55 791,600 0 0 0
TTC
5.5
5.5
5.80 5.90 5.50 9,300 0 0 0
TTD
73.0
73.0
73.00 73.00 73.00 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.1
3.1
3.08 3.09 3.05 1,839,400 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 200 0 0 0
TTH
2.7
2.7
2.70 2.80 2.70 108,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TTN
19
19
18.70 19 18.70 157,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.1
30.1
30.05 30.15 30.05 1,500 0 0 0
TUG
15
15
15 15 15 100 0 0 0
TV1
24.5
24.5
24.40 24.70 24.20 85,500 0 0 0
TV2
40.8
40.8
38.55 41 38.55 2,520,100 0 0 0
TV3
12
12
12 12 12 16,500 0 0 0
TV4
14.4
14.4
14.37 14.37 14.37 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
8.7
8.7
8.75 8.75 8.65 236,600 0 0 0
TVC
9.7
9.7
9.70 9.90 9.70 487,100 0 0 0
TVD
10.7
10.7
10.70 10.70 10.60 35,100 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
8.1
8.1
8.20 8.20 8 678,500 0 0 0
TVS
18.1
18.1
17.79 18.34 17.79 260,900 0 0 0
TVT
15.4
15.4
15.20 15.35 15.20 500 0 0 0
TW3
20.7
20.7
20.74 20.74 20.74 200 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 1,800 0 0 0
TYA
17.9
17.9
18.20 18.20 17.60 207,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.32 7.41 7.22 34,100 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
48
48
49.40 49.40 47.10 11,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 600 0 0 0
USC
8.8
8.8
8.81 8.81 8.81 100 0 0 0
USD
17
17
17.10 17.10 17 2,200 0 0 0
UXC
5.5
5.5
5.50 5.50 5.50 700 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VAB
10.5
10.5
10.12 10.55 10.09 4,204,000 0 0 0
VAF
19.9
19.9
21 21 19.85 19,200 0 0 0
VAV
42.3
42.3
47.50 47.50 42 10,400 0 0 0
VBB
11.0
11.0
10.93 11.03 10.93 158,500 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
VC1
11.1
11.1
11 11.10 11 9,700 0 0 0
VC2
8
8
8.20 8.20 8 586,800 0 0 0
VC3
26.3
26.3
26.24 26.42 26.06 572,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.1
27.1
26.80 27.20 26 2,300 0 0 0
VC7
9.9
9.9
9.90 10 9.70 751,800 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 6,700 0 0 0
VCA
10.5
10.5
10.50 10.55 10.30 28,100 0 0 0
VCB
61.6
61.6
61.65 62.05 61.45 4,978,400 0 0 0
VCC
10.5
10.5
11 11.20 10.60 30,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
267.4
267.4
265.60 274.34 265.60 600 0 0 0
VCG
25.7
25.7
24.70 25.70 24.45 29,996,400 0 0 0
VCI
43.1
43.1
41.55 43.15 41.50 26,119,600 0 0 0
VCM
7
7
7 7 7 600 0 0 0
VCP
26.8
26.8
26.69 27.18 26.69 118,000 0 0 0
VCR
46.9
46.9
46.90 46.90 46.90 1,000 0 0 0
VCS
50.4
50.4
50 50.60 50 223,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
49.4
49.4
41.70 49.50 41.70 10,700 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 100 0 0 0
VDL
7.9
7.9
7.87 7.87 7.87 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
37.9
37.9
37.80 37.90 37.80 5,000 0 0 0
VDS
17.5
17.5
17.10 17.90 17.05 5,280,700 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.6
4.6
4.50 4.70 4 4,100 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
1.90 2.40 1.80 22,400 0 0 0
VE9
5.9
5.9
5.60 6.40 5.50 172,000 0 0 0
VEA
33.8
33.8
33.83 33.92 33.75 674,300 0 0 0
VEC
10.4
10.4
10.30 10.40 10.30 2,300 0 0 0
VEF
152.6
152.6
152.07 152.64 150.34 17,000 0 0 0
VES
7
7
7 7 7 300 0 0 0
VET
19
19
18.40 19 18.40 300 0 0 0
VFC
90
90
90 90 90 77,000 0 0 0
VFG
59.5
59.5
59.68 59.68 58.99 38,900 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 100 0 0 0
VGC
49.9
49.9
47.64 49.93 47.59 2,408,600 0 0 0
VGG
48.5
48.5
48.50 48.50 48 2,600 0 0 0
VGI
76.4
76.4
73.76 76.73 73.46 1,908,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30
30
29.50 30 29.50 17,500 0 0 0
VGR
51.1
51.1
56.94 57.90 51.15 75,800 0 0 0
VGS
31.7
31.7
31.90 31.70 31 1,075,800 0 0 0
VGT
12.7
12.7
12.60 12.80 12.50 2,010,600 0 0 0
VGV
36.1
36.1
28.35 36.07 28.35 12,300 0 0 0
VHC
56.1
56.1
56.34 57.31 56.05 3,823,100 0 0 0
VHD
5.1
5.1
5.10 5.10 5 59,900 0 0 0
VHE
4.4
4.4
4.30 4.40 4.20 387,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 200 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 780,700 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
11.5
11.5
11.80 12 11.40 10,100 0 0 0
VHM
93.7
93.7
90.30 93.70 90.20 2,777,400 0 0 0
VIB
18.4
18.4
18.45 18.55 18.20 20,586,700 0 0 0
VIC
114.1
114.1
113.20 118 113.10 3,383,900 0 0 0
VID
5.2
5.2
5.04 5.22 5.04 85,900 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.5
16.5
16.50 16.50 16.50 6,800 0 0 0
VIG
7
7
6.90 7.10 6.80 1,147,000 0 0 0
VIH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VIM
11.7
11.7
11.46 11.84 11.27 7,300 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
13.5
13.5
13.20 13.45 13.10 643,300 0 0 0
VIR
3
3
3.40 3.40 2.80 1,800 0 0 0
VIT
19
19
19 19 19 300 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 900 0 0 0
VIX
24.1
24.1
22.90 24.05 22.70 35,258,900 0 0 0
VJC
121.9
121.9
114.20 121.90 112.20 3,280,800 0 0 0
VLA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VLB
47.8
47.8
48.40 48.40 47.70 40,900 0 0 0
VLC
16.5
16.5
16.50 16.90 16.30 271,000 0 0 0
VLF
1
1
1 1 0.90 62,100 0 0 0
VLG
8.9
8.9
8.80 8.98 8.52 15,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6.18 5.55 20,800 0 0 0
VMD
17.0
17.0
17 17 16.90 17,000 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
20.4
20.4
20.35 20.35 20.35 0 0 0 0
VMS
18.5
18.5
20 20 18.50 200 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VNA
19
19
19.40 19.40 19 2,200 0 0 0
VNB
20.9
20.9
21.40 21.50 19.70 665,200 0 0 0
VNC
33.4
33.4
33.36 33.36 32.18 900 0 0 0
VND
21.2
21.2
20 21.15 20 61,884,300 0 0 0
VNE
5.6
5.6
5.50 5.69 5.46 1,036,000 0 0 0
VNF
14.5
14.5
14.70 14.70 14.50 17,800 0 0 0
VNG
7.8
7.8
8 8 7.80 11,100 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 81,700 0 0 0
VNI
9.5
9.5
9.60 9.60 9.50 9,200 0 0 0
VNL
21.4
21.4
21.37 21.42 21.37 43,900 0 0 0
VNM
60.7
60.7
61.29 61.29 60.62 5,124,000 0 0 0
VNP
14.6
14.6
14.70 14.80 14.60 50,500 0 0 0
VNR
20.2
20.2
20.40 20.40 20 59,500 0 0 0
VNS
10.7
10.7
11.25 11.30 10.60 110,200 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 6 100 0 0 0
VNZ
395
395
395 395.10 391 1,300 0 0 0
VOC
14.2
14.2
14.30 14.60 14 51,400 0 0 0
VOS
14.6
14.6
14.57 14.85 14.57 3,958,100 0 0 0
VPA
3.1
3.1
3.10 3.10 3 12,400 0 0 0
VPB
24.1
24.1
23.50 24.15 23.40 54,483,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.55 25.90 25.55 23,800 0 0 0
VPG
9.1
9.1
9.10 9.20 8.93 2,344,600 0 0 0
VPH
5.7
5.7
5.88 5.88 5.60 345,400 0 0 0
VPI
52.5
52.5
53 53.70 52.40 1,475,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.1
9.1
9.05 9.09 9 800 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
13.0
13.0
13 13.40 12.95 25,900 0 0 0
VRE
29.5
29.5
29.30 29.80 29.10 2,340,600 0 0 0
VRG
21.1
21.1
21 21.20 20.90 41,800 0 0 0
VSA
21.7
21.7
21.72 21.72 21.44 2,400 0 0 0
VSC
23.0
23.0
22.20 22.95 21.90 35,739,100 0 0 0
VSE
8.5
8.5
8.50 8.60 8.30 9,400 0 0 0
VSF
27.7
27.7
28 28 27.70 16,000 0 0 0
VSG
2.3
2.3
2.20 2.40 2.20 1,100 0 0 0
VSH
47.4
47.4
46.64 47.88 46.64 25,000 0 0 0
VSI
18.8
18.8
18.80 18.80 18.80 500 0 0 0
VSM
15.1
15.1
14.60 14.60 14.60 2,900 0 0 0
VSN
17.2
17.2
17.09 17.19 16.99 6,300 0 0 0
VST
3.8
3.8
3.40 3.80 3.40 260,600 0 0 0
VTA
3.5
3.5
3.50 3.50 3.30 19,300 0 0 0
VTB
10.0
10.0
9.78 9.98 9.74 13,400 0 0 0
VTC
8.8
8.8
8.40 8.70 8.20 35,600 0 0 0
VTD
9
9
9.10 9.30 8.70 608,000 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTH
8.7
8.7
8.40 8.90 8.40 9,900 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 1,200 0 0 0
VTK
57.1
57.1
56.60 57.90 56.50 10,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
13.15 13.40 13 1,643,600 0 0 0
VTP
120.1
120.1
119.15 121.92 118.76 1,129,800 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
18.1
18.1
18.30 18.80 17.90 128,200 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
11.50 11.70 11.40 16,000 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.2
18.2
18.10 18.40 17.90 2,407,500 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
30
30
31 31.50 28.40 41,100 0 0 0
VW3
9.1
9.1
10.15 10.15 9.13 400 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
16.7
16.7
22.40 22.40 16.70 1,400 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
349.9
349.9
312 380 312 300 0 0 0
WSB
57.5
57.5
56.01 57.46 56.01 3,000 0 0 0
WSS
7.3
7.3
7.10 7.30 6.80 207,200 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 1,100 0 0 0
X20
12.3
12.3
12.27 12.27 12.18 1,900 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
21
21 21 21 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
XMC
6
6
6 6.10 6 15,800 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.2
15.2
14.71 15.18 14.71 600 0 0 0
XPH
15.6
15.6
14.40 15.60 14.40 78,100 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
YBM
15
15
14.60 15.05 14.55 26,400 0 0 0
YEG
13.9
13.9
13.70 14.30 13.65 6,371,300 0 0 0
YTC
42.3
42.3
45 54.10 40.10 5,900 0 0 0
^HASTC
254.6
254.6
252.42 254.56 250.67 163,753,821 0 0 0
^UPCOM
105.8
105.8
105.33 106.18 105.16 122,033,012 0 0 0
^VN30
1,669.3
1,669.3
1,658.22 1,675.26 1,655.36 427,371,217 0 0 0
^VNINDEX
1,531.1
1,531.1
1,521.56 1,534.51 1,521.52 1,404,476,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |