DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/07/2025

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 28/07/2025

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
8.2
8.2
8.17 8.30 8.16 4,830,200 0 0 0
AAH
4.1
4.1
4.10 4.20 4 4,060,700 0 0 0
AAM
7.4
7.4
7.38 7.40 7.30 17,400 0 0 0
AAS
11.1
11.1
10.50 11.30 10.50 1,981,600 0 0 0
AAT
3.4
3.4
3.42 3.45 3.42 268,200 0 0 0
AAV
7
7
6.70 7 6.60 1,638,500 0 0 0
ABB
11.4
11.4
10.20 11.50 10.20 17,912,000 0 0 0
ABC
10.7
10.7
10.80 10.80 10.60 177,600 0 0 0
ABI
23.8
23.8
24 24 23.75 70,400 0 0 0
ABR
11.3
11.3
11.32 11.32 11.19 7,500 0 0 0
ABS
3.8
3.8
3.77 3.86 3.77 736,000 0 0 0
ABT
58.9
58.9
58.90 58.90 56.60 36,300 0 0 0
ABW
10.7
10.7
9.80 10.80 9.80 861,100 0 0 0
ACB
23.9
23.9
23.70 23.85 23.50 16,870,500 0 0 0
ACC
14
14
13.95 14 13.90 21,000 0 0 0
ACE
40.9
40.9
39.73 40.89 39.73 7,800 0 0 0
ACL
12.4
12.4
12.45 12.50 12 53,200 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
60.1
60.1
59.18 60.34 59.18 1,097,000 0 0 0
ADC
20
20
20 20 20 700 0 0 0
ADG
10.1
10.1
10.20 10.20 9.96 23,300 0 0 0
ADS
8.6
8.6
8.48 8.60 8.48 226,900 0 0 0
AFX
8.1
8.1
8.30 8.30 8.10 86,000 0 0 0
AG1
12
12
11.50 12 11.50 7,000 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.3
19.3
18.80 19.25 18.45 2,796,600 0 0 0
AGM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
AGP
40.5
40.5
40.08 41.89 40.08 2,700 0 0 0
AGR
18.1
18.1
17.55 18.05 17.40 3,382,300 0 0 0
AGX
159
159
151 160 151 600 0 0 0
AIC
11.8
11.8
10.90 11.90 10.80 2,300 0 0 0
AIG
45.6
45.6
44.60 45.70 44.60 25,400 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.3
6.3
6.35 6.41 6.29 25,300 0 0 0
AMC
16
16
15.90 16 15.90 1,800 0 0 0
AME
8
8
7.90 8.40 7.90 1,700 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 3,900 0 0 0
AMS
8.2
8.2
8.10 8.20 7.90 156,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.3
29.3
28.60 29.30 28.30 22,600 0 0 0
ANV
24.5
24.5
24.75 24.95 23.86 5,487,800 0 0 0
APF
47
47
47.80 47.80 47 17,500 0 0 0
APG
12.6
12.6
12.95 13.20 12.60 3,862,100 0 0 0
APH
6.9
6.9
6.99 6.99 6.79 937,800 0 0 0
API
8.5
8.5
8.20 8.60 8.20 1,509,100 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 100 0 0 0
APP
6.4
6.4
6.40 6.60 6.30 38,300 0 0 0
APS
10.8
10.8
10 10.80 10 2,658,300 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 2,000 0 0 0
ASM
7.9
7.9
7.57 8.05 7.50 5,276,900 0 0 0
ASP
5.8
5.8
5.55 5.78 5.46 196,300 0 0 0
AST
62.9
62.9
62.21 63.28 61.44 44,500 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5
5
5 5 5 0 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
55.5
55.5
55.20 55.50 55.10 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15.20 15.40 14.70 271,100 0 0 0
BAB
13.9
13.9
12.70 13.90 12.50 61,400 0 0 0
BAF
34.9
34.9
34.70 35.25 34.45 5,844,700 0 0 0
BAL
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BAX
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BBC
76.1
76.1
77.11 77.11 76.14 2,200 0 0 0
BBH
11.5
11.5
10.78 11.56 10.78 1,400 0 0 0
BBM
7.7
7.7
7.70 7.70 7.70 400 0 0 0
BBS
16.7
16.7
16.75 16.75 16.75 0 0 0 0
BBT
12.6
12.6
12.59 12.59 12.59 800 0 0 0
BCA
10.8
10.8
11.30 11.80 10.70 90,200 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.8
8.8
8.80 8.90 8.70 215,700 0 0 0
BCE
11.5
11.5
11.33 11.62 11.33 383,200 0 0 0
BCF
38.2
38.2
38.20 38.20 38.20 100 0 0 0
BCG
3.9
3.9
3.94 3.94 3.84 14,831,900 0 0 0
BCM
69.7
69.7
69.90 69.90 68.50 1,371,300 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2.4
2.4
2.40 2.40 2.40 0 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 0 0 0 0
BDG
37.6
37.6
35.58 38.39 35.58 54,100 0 0 0
BDT
7.8
7.8
7.60 7.80 7.60 47,800 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 1,000 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
46.1
46.1
46.60 46.80 46 1,033,400 0 0 0
BGE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.7
24.7
24.72 24.72 24.72 800 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
37.4
37.4
36.45 37.40 36.45 3,000 0 0 0
BHP
7.2
7.2
7.10 7.20 7.10 1,500 0 0 0
BIC
23.3
23.3
23.29 24.10 22.81 71,300 0 0 0
BID
39.0
39.0
38.67 39.36 38.47 11,057,400 0 0 0
BIG
5.5
5.5
5.40 5.50 5.30 276,900 0 0 0
BIO
12.4
12.4
12.80 12.80 12.40 800 0 0 0
BKC
25.6
25.6
25 25.90 24.95 110,400 0 0 0
BKG
3.2
3.2
3.14 3.18 3.12 201,900 0 0 0
BLI
9.7
9.7
9.30 9.70 9.30 17,300 0 0 0
BLN
9.4
9.4
9.38 9.38 9.38 0 0 0 0
BLT
30.3
30.3
30.30 30.50 30 4,700 0 0 0
BMC
18.8
18.8
19 19 18.60 285,400 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.2
8.2
8 8.40 8 1,300 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.8
18.8
18.24 18.81 18.24 888,400 0 0 0
BMJ
10
10
10.20 10.20 10 2,700 0 0 0
BMK
14.1
14.1
14.07 14.07 12.29 1,000 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
137.9
137.9
139.87 139.87 136.98 227,200 0 0 0
BMS
14.5
14.5
13.50 14.80 13.40 1,252,600 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
8
8
8.10 8.30 7.90 320,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BPC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
BQB
4.6
4.6
4.30 4.70 4.20 34,700 0 0 0
BRC
13.3
13.3
13.27 13.45 13.27 54,300 0 0 0
BRR
19.3
19.3
19.27 19.27 18.30 2,300 0 0 0
BRS
23.6
23.6
23.54 23.63 23.54 1,100 0 0 0
BSA
22.5
22.5
22.68 22.68 22.49 4,700 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
49.4
49.4
48 49.95 47.60 3,331,900 0 0 0
BSL
11.5
11.5
13.20 13.20 11.50 7,100 0 0 0
BSP
9.3
9.3
9.30 9.30 9.10 2,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.2
15.2
15.46 15.46 15.12 15,242,600 0 0 0
BST
9
9
8.70 9 8.70 1,500 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 5.10 100 0 0 0
BTD
16.8
16.8
16.32 16.80 15.36 1,100 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.2
32.2
32.47 32.60 31.97 12,300 0 0 0
BTN
3
3
2.90 3 2.90 1,000 0 0 0
BTP
11.4
11.4
11.36 11.41 11.31 41,500 0 0 0
BTS
5.6
5.6
5.40 5.60 5.40 73,300 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.9
15.9
15.50 16 15.50 1,100 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
15.6
15.6
14.90 15.70 14.80 13,137,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.2
51.2
51.02 52.10 50.92 750,300 0 0 0
BVL
18.4
18.4
18.52 18.52 17.96 40,700 0 0 0
BVN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BVS
40.9
40.9
38.08 40.91 37.69 2,021,700 0 0 0
BWA
12
12
12 12 12 500 0 0 0
BWE
47.5
47.5
47.25 47.60 46.80 182,300 0 0 0
BWS
33.2
33.2
33.13 33.22 33.13 23,000 0 0 0
BXH
12.6
12.6
12.62 12.62 12.62 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.9
18.9
18.90 18.90 18.90 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
18.1
18.1
18.10 18.20 17.85 13,200 0 0 0
C47
7.7
7.7
7.43 7.71 7.43 302,200 0 0 0
C4G
9.3
9.3
9 9.30 9 3,514,000 0 0 0
C69
8.6
8.6
8 8.60 7.50 723,600 0 0 0
C92
4.1
4.1
4.10 4.10 4 163,800 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.8
7.8
7.80 7.80 7.60 7,400 0 0 0
CAN
39
39
39 39 39 0 0 0 0
CAP
40.1
40.1
40.20 40.20 39 54,700 0 0 0
CAT
17.6
17.6
17.62 17.71 17.53 11,300 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
29.4
29.4
29.34 29.52 29.06 13,100 0 0 0
CC1
30.9
30.9
30 30.90 30 20,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
15.7
15.7
14.58 16.70 14.58 7,800 0 0 0
CCC
15.8
15.8
15.80 16.10 15.80 11,800 0 0 0
CCI
24
24
24 24 24 5,900 0 0 0
CCL
7.6
7.6
7.33 7.67 7.33 1,523,200 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
12.4
12.4
12.04 12.04 11.94 1,100 0 0 0
CCT
14
14
14 14 14 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
15.8
15.8
15.67 16.21 15.33 207,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 100 0 0 0
CDN
33.1
33.1
32.90 33.10 32.50 77,200 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 9.90 9.80 5,200 0 0 0
CDR
12.1
12.1
12.27 12.27 12.08 400 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CEO
23.9
23.9
21.90 23.90 21.81 35,975,400 0 0 0
CET
4.5
4.5
4.40 4.60 4.40 4,800 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 100 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 200 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 2,400 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5
5
5 5 5 100 0 0 0
CHP
33.4
33.4
33.48 33.57 33.28 106,500 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 200 0 0 0
CI5
6.6
6.6
6.60 6.70 6.60 1,300 0 0 0
CIA
10.3
10.3
10.20 10.70 10.20 24,600 0 0 0
CID
15.4
15.4
15.40 15.40 15.40 700 0 0 0
CIG
9.0
9.0
8.95 8.97 8.83 121,000 0 0 0
CII
15.1
15.1
14.34 15.11 14.34 51,393,500 0 0 0
CIP
2.8
2.8
2.80 2.80 2.70 15,500 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.6
54.6
54.60 54.69 54.09 32,000 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 3,200 0 0 0
CKG
15
15
14.45 15.45 14.45 696,100 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
51
51
50.20 51 50.10 14,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.40 21.40 21 5,800 0 0 0
CLL
31.8
31.8
31.62 31.76 31.57 19,100 0 0 0
CLM
75
75
76.10 76.10 75 2,000 0 0 0
CLW
42.9
42.9
42.87 42.87 42.87 100 0 0 0
CLX
16.9
16.9
16.50 17.20 16.50 573,200 0 0 0
CMC
9.5
9.5
9.60 9.60 9.30 3,300 0 0 0
CMD
22.7
22.7
22.70 23 22.40 13,800 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
42.7
42.7
42.75 43.50 42.50 2,254,400 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19
19
19 19 19 100 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
8.80 9 8.60 217,300 0 0 0
CMT
14.6
14.6
14 15.20 13.80 112,300 0 0 0
CMV
8.5
8.5
8.15 8.49 8.15 5,300 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.7
7.7
7.52 8 7.50 935,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.1
35.1
35.20 35.20 35.10 500 0 0 0
CNG
28.7
28.7
28.29 28.86 28.19 139,300 0 0 0
CNN
50
50
50 50 50 100 0 0 0
CNT
10.2
10.2
10.10 10.20 9.50 31,900 0 0 0
COM
33
33
31.40 33 31.40 300 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 17.20 4,500 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 0 0 0 0
CQN
32.4
32.4
31.30 32.50 31.30 22,900 0 0 0
CQT
8.6
8.6
8.10 8.60 8.10 200 0 0 0
CRC
11.8
11.8
11.80 11.90 10.95 3,210,400 0 0 0
CRE
9.4
9.4
9.37 9.45 9.25 478,600 0 0 0
CSC
22.4
22.4
21.80 22.70 21.70 179,800 0 0 0
CSI
32
32
31 32 31 41,000 0 0 0
CSM
14.0
14.0
14.10 14.15 13.80 1,873,600 0 0 0
CSV
38.3
38.3
37.90 38.40 37.60 3,079,800 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
17.6
17.6
17.60 17.60 17.60 1,400 0 0 0
CTD
84.5
84.5
84.20 85.30 84 1,585,400 0 0 0
CTF
21.6
21.6
21.46 21.56 21.37 333,600 0 0 0
CTG
45.2
45.2
45.13 45.63 45.04 10,570,000 0 0 0
CTI
25.6
25.6
26 26 25.20 3,385,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
18.50 18.50 17.80 127,400 0 0 0
CTR
97.2
97.2
96.72 97.50 95.94 967,900 0 0 0
CTS
42.5
42.5
41.90 43.50 41.50 4,267,500 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 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 200 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 0 0 0 0
D11
9.6
9.6
9.55 9.73 9.55 12,600 0 0 0
D2D
38.6
38.6
38.30 39 38.20 413,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 0 0 0 0
DAE
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DAH
3.5
3.5
3.50 3.53 3.26 970,700 0 0 0
DAN
30.2
30.2
30.20 30.20 30.20 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.61 7.85 7.61 2,600 0 0 0
DBC
31.3
31.3
31.39 31.39 30.83 12,233,200 0 0 0
DBD
56.3
56.3
55.50 57 55.40 343,900 0 0 0
DBM
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DBT
12.0
12.0
11.96 11.96 11.96 100 0 0 0
DC1
7
7
7.10 7.10 7 1,800 0 0 0
DC2
7.6
7.6
7 7.60 7 6,100 0 0 0
DC4
14.8
14.8
14.55 15.15 14.40 3,403,400 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
17.7
17.7
17.74 17.74 17.74 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.0
23.0
23.10 23.10 22.90 284,200 0 0 0
DCM
35.7
35.7
36 36 35.55 4,852,200 0 0 0
DCR
4.8
4.8
4.90 4.90 4.80 200 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
12.9
12.9
13 13.10 12.80 10,800 0 0 0
DDG
2.9
2.9
3 3 2.90 466,200 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 0 0 0 0
DDN
7
7
7 7 7 4,500 0 0 0
DDV
31.5
31.5
30.70 31.70 30.70 2,371,100 0 0 0
DFC
27.7
27.7
27.90 27.90 27.70 300 0 0 0
DFF
1.6
1.6
1.60 1.60 1.50 749,400 0 0 0
DGC
105.5
105.5
105.50 107 104.30 3,496,900 0 0 0
DGT
5.4
5.4
5.20 5.50 5.20 513,900 0 0 0
DGW
46.5
46.5
46.30 47.50 45.95 5,029,100 0 0 0
DHA
47.1
47.1
46.72 47.35 46.67 97,900 0 0 0
DHB
9.4
9.4
9.40 9.50 9.20 63,100 0 0 0
DHC
29.4
29.4
29.43 29.68 29.19 515,700 0 0 0
DHD
31
31
31 31 30 2,000 0 0 0
DHG
103.3
103.3
103.20 103.70 103 29,000 0 0 0
DHM
6.8
6.8
6.70 6.80 6.70 81,600 0 0 0
DHN
35
35
35 35 35 0 0 0 0
DHP
11.3
11.3
11.50 11.50 11.30 600 0 0 0
DHT
79.4
79.4
80.91 80.91 78.36 24,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.6
4.6
4.40 4.60 4.30 116,500 0 0 0
DIG
21.4
21.4
20.76 21.36 20.44 31,017,400 0 0 0
DIH
15.8
15.8
15.40 15.76 15.13 6,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.7
7.7
7.80 7.90 7.60 2,253,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.1
3.1
2.92 3.11 2.89 12,762,200 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.9
61.9
62.03 62.03 61.94 2,900 0 0 0
DMN
6
6
6 6 6 3,800 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
55.94 55.94 55.94 0 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.6
9.6
9.60 9.60 8.90 10,000 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
21
21 21 19.40 4,200 0 0 0
DNT
25.5
25.5
25.50 25.60 25.50 2,100 0 0 0
DNW
33.4
33.4
33.50 35 33.20 20,100 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 100 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
35.9
35.9
37.09 37.09 35.83 800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
53.30 53.30 52.80 24,400 0 0 0
DPG
48.5
48.5
47.70 49.50 47.70 3,532,100 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
23.9
23.9
24.03 24.09 23.74 5,218,500 0 0 0
DPP
22.6
22.6
20.70 22.60 20.70 23,600 0 0 0
DPR
39.8
39.8
40.08 40.37 39.37 1,532,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.55 12.55 12.30 97,300 0 0 0
DRC
17.8
17.8
17.65 17.80 17.65 1,257,900 0 0 0
DRG
8.9
8.9
8.90 9 8.80 6,500 0 0 0
DRH
3.5
3.5
3.57 3.62 3.40 4,165,700 0 0 0
DRI
13.5
13.5
13.40 13.79 13.31 2,132,200 0 0 0
DRL
53.6
53.6
53.94 53.94 53.55 11,800 0 0 0
DS3
5.7
5.7
5.60 5.70 5.60 14,200 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
27.4
27.4
26.35 27.90 25.90 2,301,300 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.3
46.3
46.20 46.30 45.95 26,100 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8
8
7.90 8.10 7.90 74,700 0 0 0
DTA
5.0
5.0
4.88 5 4.60 125,000 0 0 0
DTB
13.7
13.7
13.60 13.70 13.60 800 0 0 0
DTD
19.3
19.3
18.90 19.30 18.70 1,499,900 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
2.50 2.70 2.50 110,900 0 0 0
DTK
12.7
12.7
12.50 13.50 12.50 12,100 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 400 0 0 0
DTP
83.7
83.7
83.73 83.73 83.73 0 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.82 7 6.82 750,800 0 0 0
DVN
22.0
22.0
21.98 22.17 21.98 65,700 0 0 0
DVP
75.2
75.2
75.46 75.46 74.38 28,200 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
21.0
21.0
20.30 21.25 20.10 36,129,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.70 11.60 11.50 829,400 0 0 0
DXS
11.9
11.9
11.85 12.10 11.75 7,174,200 0 0 0
DXV
4
4
4.05 4.05 4 10,700 0 0 0
E12
8.3
8.3
7.40 8.30 7.40 2,200 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 300 0 0 0
EBS
12.5
12.5
11.50 12.50 11.50 1,300 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
16.4
16.4
17.49 17.49 15.59 22,800 0 0 0
EFI
3.2
3.2
3.30 3.30 2.80 4,800 0 0 0
EIB
29.4
29.4
28.10 29.60 27.90 23,971,400 0 0 0
EIC
22.6
22.6
23 23.10 22.50 4,000 0 0 0
EID
28
28
26 26.80 25.80 10,700 0 0 0
EIN
3.3
3.3
3.30 3.30 3.10 81,700 0 0 0
ELC
22.8
22.8
23 23.05 22.57 1,724,400 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
23.92 23.92 23.92 1,900 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
10.7
10.7
10.35 10.70 10 357,000 0 0 0
EVF
14.8
14.8
14.40 14.90 14.25 26,402,500 0 0 0
EVG
7.3
7.3
7.30 7.31 7.09 7,347,900 0 0 0
EVS
7.9
7.9
7.30 8 7.20 1,132,800 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
4.53 4.53 4.37 286,800 0 0 0
FCN
15.9
15.9
15.50 16.25 15.30 9,091,100 0 0 0
FCS
7.6
7.6
7.60 7.60 7.60 0 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
34.2
34.2
33.22 34.20 33.22 2,600 0 0 0
FIC
12.7
12.7
12.50 12.70 12.50 9,400 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
9.1
9.1
8.45 9.14 8.45 2,767,900 0 0 0
FIT
5.3
5.3
5.32 5.45 5.22 7,040,300 0 0 0
FMC
38.6
38.6
38.50 38.65 38.40 236,400 0 0 0
FOC
69.9
69.9
68.70 70 68.40 59,900 0 0 0
FOX
73.9
73.9
73.50 75.20 73.30 271,400 0 0 0
FPT
111.3
111.3
110.80 111.60 110.50 7,611,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FRT
156.6
156.6
158 158 155.90 317,900 0 0 0
FSO
6
6
5.90 6 5.90 500 0 0 0
FT1
46
46
46 46 46 3,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.1
44.1
42.90 44.50 42.80 9,578,100 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 1,989,400 0 0 0
GAS
64.9
64.9
65.04 65.33 64.29 1,177,700 0 0 0
GCB
19.5
19.5
19.50 19.50 19.50 0 0 0 0
GCF
30
30
29.64 30 29.55 14,900 0 0 0
GDA
17.2
17.2
15.92 17.31 15.92 672,900 0 0 0
GDT
21.1
21.1
21.35 21.35 21.10 48,400 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
17.6
17.6
17.60 17.80 17.35 3,003,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
56.3
56.3
56.12 56.31 54.64 11,910,300 0 0 0
GGG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.8
28.8
29.59 29.59 28.56 26,600 0 0 0
GIC
15.8
15.8
15.30 15.80 15.30 20,300 0 0 0
GIL
20.7
20.7
20.50 21.50 20 1,401,500 0 0 0
GKM
4.3
4.3
4.30 4.30 4.10 626,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.80 22.80 22.80 1,500 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
58.1
58.1
58.10 58.10 58.10 1,500 0 0 0
GMD
58.5
58.5
58.50 58.90 57.90 4,578,100 0 0 0
GMH
8.4
8.4
8.60 8.60 8.19 22,500 0 0 0
GMX
17.4
17.4
17.31 17.40 17.03 22,000 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 0 0 0 0
GPC
2.9
2.9
2.70 2.90 2.70 65,400 0 0 0
GSM
29.1
29.1
29.49 29.49 29.03 33,100 0 0 0
GSP
11.6
11.6
11.52 11.65 11.47 158,400 0 0 0
GTA
9.5
9.5
9.34 9.66 9.34 2,300 0 0 0
GTD
9.4
9.4
9.40 9.40 9.40 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
31.0
31.0
30.86 31.50 30.61 9,787,300 0 0 0
GVT
99.1
99.1
99.10 99.10 99.10 100 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12.8
12.8
12.50 13.40 12.50 33,300 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 200 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HAG
14.2
14.2
14.05 14.45 14.05 14,120,700 0 0 0
HAH
57.7
57.7
57.01 58.07 56.55 6,189,600 0 0 0
HAM
42.5
42.5
42.50 42.50 42.50 2,100 0 0 0
HAN
10.5
10.5
9 10.50 9 17,000 0 0 0
HAP
6.8
6.8
6.61 6.82 6.61 483,400 0 0 0
HAR
4.3
4.3
4.19 4.29 4.16 1,084,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
41.9
41.9
39.85 41.90 39.85 700 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
17.6
17.6
17.50 18.20 17 5,127,600 0 0 0
HBC
7.5
7.5
7.50 7.50 7.30 5,943,000 0 0 0
HBD
16
16
16 16 16 1,000 0 0 0
HBH
5.5
5.5
6.17 6.17 5.49 4,100 0 0 0
HBS
8
8
7.40 8 7.40 341,500 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
23.1
23.1
23.07 23.07 20.85 57,100 0 0 0
HCD
7.8
7.8
7.66 7.85 7.60 241,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.2
27.2
26.40 27.35 26.05 27,605,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.50 15.80 15.40 2,400 0 0 0
HD6
14.6
14.6
14.70 15 14.50 122,500 0 0 0
HD8
7.3
7.3
7.24 7.33 7.14 800 0 0 0
HDA
4.8
4.8
4.80 4.90 4.70 131,800 0 0 0
HDB
28.5
28.5
28.35 29.25 27.90 24,563,900 0 0 0
HDC
31.0
31.0
29.91 31.25 29.55 6,521,900 0 0 0
HDG
29
29
28.40 29.50 28.25 8,854,700 0 0 0
HDM
36.9
36.9
36.80 37 36.80 12,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.4
24.4
24.40 24.40 24.40 200 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
63
63
63 63 63 100 0 0 0
HEJ
14
14
13.10 14 13.10 3,000 0 0 0
HEP
16.6
16.6
16.60 16.60 16.60 500 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
12.2
12.2
12.20 12.20 12.20 2,000 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
322.0
322.0
323.06 323.06 314.77 10,300 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 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.9
9.9
9.75 9.90 9.54 291,200 0 0 0
HHS
18.4
18.4
18.20 18.80 18 11,223,600 0 0 0
HHV
13.5
13.5
13.25 13.50 13.10 19,319,800 0 0 0
HID
3.0
3.0
2.90 3.03 2.90 352,500 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 5,100 0 0 0
HII
4.5
4.5
4.50 4.60 4.45 279,500 0 0 0
HIO
7.3
7.3
7.10 7.30 7.10 36,700 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.8
27.8
27.70 27.80 27.70 5,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10
10
10 10 10 100 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
11.6
11.6
11.40 11.60 11.20 13,300 0 0 0
HLD
18.2
18.2
17.40 18.20 17.10 158,000 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HMC
12.0
12.0
12 12 11.85 10,400 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
16.50 16.50 16.50 4,000 0 0 0
HMR
11.8
11.8
11.80 12 11.70 57,600 0 0 0
HMS
34.3
34.3
33.00 34.36 33.00 18,200 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 200 0 0 0
HND
11.9
11.9
11.80 11.90 11.70 50,800 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 300 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 7,020,900 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
8.5
8.5
8.40 8.59 8.40 445,900 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
5.70 5.90 5.20 347,100 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.1
17.1
17.21 17.21 17.12 1,400 0 0 0
HPG
26.4
26.4
26.10 26.85 26 99,592,800 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HPI
31.5
31.5
31.50 31.50 31.50 2,200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
77 78.80 76.80 2,100 0 0 0
HPT
23.5
23.5
20.64 23.45 20.55 16,800 0 0 0
HPW
18.8
18.8
18.80 18.80 18.70 7,800 0 0 0
HPX
5.5
5.5
5.38 5.54 5.30 7,960,800 0 0 0
HQC
4.1
4.1
4 4.14 4 18,008,400 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
19.4
19.4
18.95 19.55 18.70 21,588,000 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
7.8
7.8
7.30 7.80 7.30 707,200 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 700 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 900 0 0 0
HSV
4
4
4 4 3.90 405,200 0 0 0
HT1
14.7
14.7
14.87 14.92 14.22 1,416,900 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
3.80 4 3.80 70,700 0 0 0
HTG
48.5
48.5
48.50 49.95 48 77,100 0 0 0
HTI
23.3
23.3
23.05 23.65 22.80 673,100 0 0 0
HTL
25.0
25.0
24.62 25.02 24.13 3,200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 800 0 0 0
HTN
11.4
11.4
10.90 11.60 10.85 2,114,900 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.2
10.2
9.96 10.16 9.67 53,300 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
12.5
12.5
12.10 12.60 12 132,200 0 0 0
HU6
5.1
5.1
5.10 5.10 5 16,000 0 0 0
HUB
17.0
17.0
16.60 16.95 16.60 120,300 0 0 0
HUG
32.5
32.5
32.60 36.50 32.50 1,400 0 0 0
HUT
15.5
15.5
14.50 15.60 14.40 6,356,300 0 0 0
HVA
12.9
12.9
12.90 13.20 12.80 82,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14
14
14.55 14.55 13.80 1,037,400 0 0 0
HVN
33.5
33.5
34.10 34.10 33.10 2,443,700 0 0 0
HVT
35.1
35.1
36.10 36.10 34.80 348,400 0 0 0
HVX
3.2
3.2
3.25 3.25 3.12 166,400 0 0 0
HWS
15.2
15.2
15.20 15.20 15.10 16,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ICC
36.1
36.1
36.13 36.13 36.13 1,400 0 0 0
ICF
3.1
3.1
3 3.20 3 6,300 0 0 0
ICG
13.2
13.2
14.40 14.40 13.80 43,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.4
41.4
42.74 42.74 41.37 94,000 0 0 0
ICT
13.6
13.6
13.20 13.55 13.20 176,200 0 0 0
IDC
41.0
41.0
39.13 41.48 39.04 3,924,700 0 0 0
IDI
7.7
7.7
7.60 7.75 7.50 3,415,500 0 0 0
IDJ
6.2
6.2
6 6.50 6 3,938,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
28.3
28.3
27.50 28.30 27.50 65,400 0 0 0
IFS
22.9
22.9
23.50 23.78 22.86 44,400 0 0 0
IHK
16
16
16 16 16 0 0 0 0
IJC
11.3
11.3
10.94 11.43 10.89 7,153,100 0 0 0
ILA
6.7
6.7
6.10 7 6.10 167,300 0 0 0
ILB
27.3
27.3
27.34 27.82 27.15 19,400 0 0 0
ILC
6.7
6.7
6.50 6.70 6.50 4,400 0 0 0
ILS
15
15
15.50 15.50 15 26,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.9
51.9
52.10 52.50 51.70 145,500 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 40 300 0 0 0
IPA
18.3
18.3
16.90 18.30 16.90 1,494,400 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
25.6
25.6
25.96 25.96 25.19 9,100 0 0 0
IST
34.9
34.9
34.91 34.91 34.91 100 0 0 0
ITC
17
17
16.40 17 16.40 2,510,200 0 0 0
ITD
13.4
13.4
13.36 13.83 13.36 150,700 0 0 0
ITQ
3.1
3.1
3.30 3.30 3 311,400 0 0 0
ITS
5.4
5.4
5.39 5.49 5.29 52,000 0 0 0
IVS
10.8
10.8
10.40 11 10.40 823,600 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.5
6.5
6.50 6.52 6.25 757,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.0
30.0
29.50 30.10 29.20 8,496,700 0 0 0
KCB
14.3
14.3
14.50 14.70 13.90 206,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.2
55.2
54.80 55.30 54.70 549,400 0 0 0
KDH
29.3
29.3
29 29.80 28.95 7,440,100 0 0 0
KDM
14.6
14.6
14.70 14.70 14.30 4,500 0 0 0
KGM
6.2
6.2
6 6.30 6 6,200 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.1
7.1
6.98 7.15 6.90 16,774,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.70 12.50 26,500 0 0 0
KHS
22.8
22.8
22.60 23.30 21.90 45,600 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 100 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KKC
6.6
6.6
6.80 6.80 6.30 5,100 0 0 0
KLB
14.3
14.3
13.31 14.81 13.31 1,276,600 0 0 0
KMR
3.2
3.2
3.16 3.19 3.14 62,800 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 369,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
18.70 18.85 18.45 4,528,400 0 0 0
KSD
6.9
6.9
6.80 6.90 6.80 1,200 0 0 0
KSF
66.2
66.2
66.80 66.90 66.20 26,200 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 2.30 2.10 260,200 0 0 0
KST
11.5
11.5
11.50 12.42 11.50 12,600 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
45.4
45.4
45.80 45.80 45.20 1,400 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
4.7
4.7
4.60 4.70 4.60 5,400 0 0 0
L14
37.5
37.5
38.90 38.90 35.50 591,700 0 0 0
L18
31.2
31.2
30.30 31.90 30.30 145,500 0 0 0
L40
22.9
22.9
22.87 22.87 22.38 115,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
7.8
7.8
7.80 7.80 7.80 3,900 0 0 0
LAF
20.3
20.3
20.40 20.75 20.30 6,000 0 0 0
LAI
16.9
16.9
16.90 17 16.70 53,900 0 0 0
LAS
20.5
20.5
20.20 20.50 20.10 2,303,800 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
34.8
34.8
33.75 34.75 33.75 181,200 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
10
10
10.09 10.14 9.91 5,279,800 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.6
5.6
6.24 6.24 5.63 25,488,300 0 0 0
LDP
10.9
10.9
10.80 10.90 10.80 64,100 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.10 1,000 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
4.36 4.45 4.36 619,600 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
84.5
84.5
78.50 84.50 78.50 280,200 0 0 0
LHG
33.4
33.4
33.75 33.75 33.15 430,100 0 0 0
LIC
33
33
32.50 33.30 32 36,200 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 1,566,500 0 0 0
LIX
35
35
33.30 35.35 33.30 248,900 0 0 0
LKW
34.7
34.7
35.40 35.40 34 1,600 0 0 0
LLM
17.1
17.1
17.91 18.99 16.64 2,500 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.57 12.57 12.57 100 0 0 0
LMC
7.9
7.9
8 8 7.90 1,100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 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
36.6
36.6
35.40 36.60 35.20 7,287,700 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 2,800 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
21.6
21.6
22.10 22.10 21.10 373,500 0 0 0
LSS
9.9
9.9
9.76 9.86 9.69 1,016,000 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
M10
22.6
22.6
21.50 22.60 21.50 11,600 0 0 0
MA1
31.7
31.7
30.70 32 30.70 3,000 0 0 0
MAC
15.3
15.3
15.34 15.98 15.34 3,600 0 0 0
MAS
34
34
34 34.20 34 4,100 0 0 0
MBB
21.6
21.6
21.35 21.58 21.28 24,900,200 0 0 0
MBG
4
4
3.90 4.10 3.90 1,441,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.8
30.8
28.01 30.81 28.01 10,926,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 13,800 0 0 0
MCH
115.5
115.5
116.10 116.80 114.70 762,400 0 0 0
MCM
29.2
29.2
29.16 29.26 28.97 66,000 0 0 0
MCO
8.7
8.7
8.80 8.80 8.40 47,700 0 0 0
MCP
29.6
29.6
29.46 29.64 29.46 18,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
10.39 10.58 10.21 95,600 0 0 0
MDF
6.5
6.5
5.70 6.50 5.70 2,000 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.5
4.5
4.50 4.50 4.50 0 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
6.5
6.5
6 6.50 6 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.7
43.7
44.20 44.20 43.54 146,100 0 0 0
MGC
17.1
17.1
16.70 17.20 16 58,900 0 0 0
MGG
23.4
23.4
22.69 23.44 22.69 1,300 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.2
30.2
30.86 30.86 29.44 31,400 0 0 0
MHC
10.3
10.3
9.93 10.40 9.93 866,100 0 0 0
MIC
19.5
19.5
19.55 19.55 19.29 39,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.93 17.12 16.79 413,800 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 300 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
23.1
23.1
23.50 23.60 23 38,300 0 0 0
MML
35.4
35.4
34.50 35.50 34 784,600 0 0 0
MNB
27.1
27.1
27.14 27.14 27.14 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15 15.60 14.90 396,400 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
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
18.4
18.4
18.38 18.38 18.38 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
11.92 12.38 11.88 16,923,600 0 0 0
MSH
39
39
38.55 39.50 38 979,500 0 0 0
MSN
77.6
77.6
76.20 78.60 75.90 12,672,700 0 0 0
MSR
23.1
23.1
22.50 23.50 22.50 3,405,000 0 0 0
MST
6.1
6.1
5.73 6.18 5.64 7,589,000 0 0 0
MTA
17.4
17.4
17.90 18.90 16.90 144,600 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MTP
10.6
10.6
12.20 12.20 10.60 4,500 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.6
18.6
18.30 18.60 18.30 12,400 0 0 0
MVC
13.7
13.7
13.58 13.87 13.48 398,500 0 0 0
MVN
62.8
62.8
62 62.80 61.60 27,900 0 0 0
MWG
70.2
70.2
70.60 71 69.60 9,571,200 0 0 0
MZG
8.9
8.9
9.18 9.18 8.89 195,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
20.0
20.0
19.95 20.18 19.91 319,400 0 0 0
NAG
13.1
13.1
13.10 13.20 12.90 400,900 0 0 0
NAP
11.2
11.2
11.40 11.40 11.20 500 0 0 0
NAS
38.5
38.5
38.20 38.50 36 2,100 0 0 0
NAU
9
9
9 9 9 300 0 0 0
NAV
16.8
16.8
16.74 17.03 16.74 3,000 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.6
23.6
22.70 23.85 22.40 296,800 0 0 0
NBC
9.8
9.8
9.79 9.89 9.70 244,900 0 0 0
NBE
12
12
11.90 12 11.80 12,200 0 0 0
NBP
10.3
10.3
10.40 10.40 10.20 22,500 0 0 0
NBT
17
17
17 17 17 0 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.7
9.7
9.80 9.80 9.50 51,000 0 0 0
NCS
37
37
37.40 37.50 33.50 5,600 0 0 0
NCT
102.4
102.4
102.72 102.72 102.44 9,000 0 0 0
ND2
35.8
35.8
35.62 35.81 35.62 1,800 0 0 0
NDC
118
118
118 118 118 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12
12
11.50 12 11.50 844,000 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
5
5
5 5 4.90 4,900 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 5.50 35,900 0 0 0
NED
7.1
7.1
7.10 7.10 7 178,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.1
71.1
72.14 72.14 70.94 20,500 0 0 0
NFC
62.1
62.1
62.10 65.90 62.10 2,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.9
20.9
19.81 20.90 19.81 2,779,500 0 0 0
NHC
22.7
22.7
22.70 22.70 22.70 0 0 0 0
NHH
11.7
11.7
11.75 11.80 11.55 274,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.80 10.90 10.70 5,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.4
14.4
14.55 14.55 14.36 1,800 0 0 0
NKG
16.1
16.1
15.25 16.10 15.15 36,637,000 0 0 0
NLG
39.1
39.1
38.58 39.63 38.30 4,759,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
36.0
36.0
36.90 36.90 35.73 49,900 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.7
6.7
6.66 6.72 6.57 352,700 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
6.7
6.7
6.70 6.90 6.60 1,229,000 0 0 0
NS2
35
35
35 35 34 15,200 0 0 0
NSC
82.7
82.7
82.68 82.68 82.68 400 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 122,300 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
13.0
13.0
13.88 13.88 12.96 3,400 0 0 0
NT2
20.0
20.0
20.18 20.18 19.84 1,942,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
165.9
165.9
167.89 167.89 165.38 57,400 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.1
51.1
53.49 53.49 49.67 2,200 0 0 0
NTL
21.5
21.5
21.30 22 21.05 4,595,100 0 0 0
NTP
68.3
68.3
69 69 67.90 682,400 0 0 0
NTT
9
9
9 9 9 4,000 0 0 0
NTW
19.8
19.8
19.80 19.80 19.80 1,700 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
15.8
15.8
15.70 16.10 15.40 2,099,400 0 0 0
NVL
17.5
17.5
17.40 18 17.35 49,336,400 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 500 0 0 0
NVT
8.1
8.1
8 8.10 7.81 6,800 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 3.60 21,800 0 0 0
OCB
12.8
12.8
12.13 12.82 12.13 18,121,700 0 0 0
OCH
6.6
6.6
6.50 6.60 6.30 114,600 0 0 0
ODE
45.9
45.9
45.80 46 45.40 20,400 0 0 0
OGC
4.7
4.7
4.53 4.71 4.53 1,618,400 0 0 0
OIL
11.8
11.8
11.86 12.25 11.66 2,893,900 0 0 0
ONE
5.5
5.5
5.40 5.50 5.30 24,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
24.50 24.50 23.45 1,400 0 0 0
ORS
11.8
11.8
11.20 11.75 11.10 19,479,500 0 0 0
PAC
32.4
32.4
32 33.60 31.70 1,031,900 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.1
33.1
33.85 33.85 32.96 2,522,600 0 0 0
PAP
29.8
29.8
27.70 31 27.70 2,900 0 0 0
PAS
3.5
3.5
3.20 3.50 3.20 135,100 0 0 0
PAT
95.8
95.8
95.70 96.50 94.70 115,500 0 0 0
PBC
6.8
6.8
6.89 6.89 6.60 229,800 0 0 0
PBP
12.2
12.2
12.08 12.17 11.98 15,000 0 0 0
PBT
12.9
12.9
13.10 13.10 11.70 400 0 0 0
PC1
22.8
22.8
22.04 23.30 22.04 9,834,800 0 0 0
PCC
26.0
26.0
25.98 25.98 25.98 100 0 0 0
PCE
20.5
20.5
20.49 20.49 20.31 5,600 0 0 0
PCF
6.9
6.9
6.10 6.90 6.10 90,500 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.6
18.6
18.38 18.57 18.38 86,500 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.4
11.4
11.20 11.30 11.20 8,900 0 0 0
PDB
15
15
14.90 15 14.80 21,600 0 0 0
PDC
6
6
6 6 6 100 0 0 0
PDN
99
99
99.80 99.80 99 1,400 0 0 0
PDR
20.6
20.6
19.49 20.56 19.49 44,241,000 0 0 0
PDV
13.2
13.2
13.11 13.30 13.01 48,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
PEN
9.7
9.7
9.60 10.50 9.60 3,900 0 0 0
PEQ
42
42
42 42 42 200 0 0 0
PET
30.8
30.8
30 31 29.90 2,620,300 0 0 0
PFL
3
3
3.20 3.20 2.70 872,700 0 0 0
PGB
12.3
12.3
11.91 12.29 11.83 161,200 0 0 0
PGC
14.0
14.0
14 14.10 13.85 25,400 0 0 0
PGD
25.9
25.9
25.76 26.47 25.33 21,900 0 0 0
PGI
20.5
20.5
20.50 20.50 20.45 5,700 0 0 0
PGN
6.2
6.2
6.10 6.20 6.10 122,600 0 0 0
PGS
34
34
33 34.10 33 7,000 0 0 0
PGT
8.7
8.7
8.80 8.80 8.60 1,300 0 0 0
PGV
19.1
19.1
19.10 19.15 18.80 91,700 0 0 0
PHC
5.3
5.3
5.26 5.38 5.26 216,200 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
68
68
68 68 68 100 0 0 0
PHP
40.1
40.1
40.41 40.51 39.92 437,300 0 0 0
PHR
60.1
60.1
60.91 61.11 59.65 660,200 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 400 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 100 0 0 0
PIC
18.9
18.9
18.90 19 18.80 6,600 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
7.3
7.3
7.28 7.30 7.18 7,400 0 0 0
PIV
2.9
2.9
2.90 3 2.80 248,100 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
38.5
38.5
33.43 38.55 33.43 400 0 0 0
PJT
9.8
9.8
9.79 9.80 9.78 2,300 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
27
27
27 27.30 26.80 864,000 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 0 0 0 0
PLP
5.2
5.2
5.15 5.39 5.15 126,500 0 0 0
PLX
37.9
37.9
38.15 38.20 37.70 3,965,000 0 0 0
PMB
10.8
10.8
10.89 10.89 10.71 38,200 0 0 0
PMC
99.8
99.8
99.32 99.80 99.13 2,000 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 300 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 0 0 0 0
PMS
33.3
33.3
33 33.30 32.50 700 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 2,900 0 0 0
PNC
29.9
29.9
30.13 30.13 28.07 400 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.6
84.6
85.00 85.10 84.50 691,100 0 0 0
PNP
20.8
20.8
20.78 20.78 20.78 0 0 0 0
PNT
6.6
6.6
6.56 6.56 6.56 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
15.91 16.09 15.91 25,500 0 0 0
POT
18.3
18.3
17.50 18.90 17.50 7,300 0 0 0
POV
7.7
7.7
7.80 7.80 7.70 200 0 0 0
POW
14.8
14.8
14.50 14.90 14.25 24,106,100 0 0 0
PPC
10.7
10.7
10.63 10.72 10.58 1,403,400 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.2
27.2
27.05 27.24 26.76 17,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.5
21.5
20.50 21.70 20.50 600 0 0 0
PPS
10.4
10.4
10.35 10.45 10.35 600 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.5
15.5
15.54 15.54 15.05 19,700 0 0 0
PRE
19.7
19.7
19.75 21.41 19.45 16,900 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
9.6
9.6
9.54 9.74 9.54 26,600 0 0 0
PSB
4.7
4.7
4.70 4.70 4.60 157,900 0 0 0
PSC
11.9
11.9
11 11.90 11 2,600 0 0 0
PSD
13.2
13.2
13.10 13.50 13.10 179,800 0 0 0
PSE
11.0
11.0
10.99 10.99 10.81 16,200 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
9
9
8.20 9 8.20 1,649,500 0 0 0
PSL
12.5
12.5
12.53 12.53 12.53 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
15.7
15.7
15.74 15.74 15.74 100 0 0 0
PSW
8.5
8.5
8.44 8.63 8.44 96,400 0 0 0
PTB
55.5
55.5
55.40 56 54.90 75,500 0 0 0
PTC
8.0
8.0
8 8.01 7.90 100,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 500 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.5
23.5
23.50 23.80 23.50 3,300 0 0 0
PTL
3.4
3.4
3.42 3.47 3.26 442,900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 100 0 0 0
PTP
10.1
10.1
10.12 10.12 10.12 5,000 0 0 0
PTS
9.5
9.5
9.50 9.50 9 8,800 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 5,400 0 0 0
PTV
4.2
4.2
4.10 4.20 4 25,200 0 0 0
PV2
2.8
2.8
2.70 2.90 2.70 495,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
31.30 31.40 30.70 370,100 0 0 0
PVC
12.2
12.2
12.20 12.20 12 3,007,100 0 0 0
PVD
21.0
21.0
20.93 20.98 20.59 10,030,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.9
6.9
6.80 6.90 6.80 117,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.0
61.0
60.09 61.24 59.99 46,500 0 0 0
PVM
16
16
17.30 17.30 15.90 17,900 0 0 0
PVO
6.5
6.5
6.60 6.70 6.40 30,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.0
32.0
32.06 31.96 31.78 9,133,700 0 0 0
PVT
18.7
18.7
18.75 18.90 18.55 4,916,000 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 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
3.8
3.8
3.70 3.80 3.60 16,700 0 0 0
PWS
13.6
13.6
13.27 13.65 13.18 5,100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 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
18.4
18.4
18.40 19.90 18.30 1,692,000 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
11
11
11 11 11 0 0 0 0
QCG
14.2
14.2
14.35 14.60 14 3,828,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.2
32.2
32.20 32.20 32.20 30,000 0 0 0
QNC
6.4
6.4
6.10 6.40 6.10 500 0 0 0
QNP
31.4
31.4
31.50 31.85 31.40 10,100 0 0 0
QNS
48.1
48.1
48.30 48.30 48.10 214,800 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 26.21 500 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
13.3
13.3
13.20 13.30 13.10 857,100 0 0 0
RAL
95.7
95.7
95.46 95.75 95.17 17,400 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 400 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 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
69.5
69.5
70 70 69 1,094,600 0 0 0
RIC
7.1
7.1
7.10 7.10 7.10 55,300 0 0 0
RTB
33.2
33.2
35.74 35.74 32.64 17,600 0 0 0
RYG
12
12
12 12.30 11.90 41,300 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
36.4
36.4
35.35 36.40 34.60 400 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 2,000 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
9.0
9.0
8.29 9.05 8.29 471,100 0 0 0
SAB
49.3
49.3
49.35 49.50 48.90 2,668,300 0 0 0
SAC
14.4
14.4
14.70 15.80 14.40 5,700 0 0 0
SAF
52.7
52.7
51.40 52.70 51.40 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.9
7.9
7.54 7.91 7.53 2,911,800 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.7
40.7
41.69 42.18 40.71 90,300 0 0 0
SAV
16.3
16.3
16.55 16.55 16.30 63,400 0 0 0
SB1
6.4
6.4
6.55 6.55 6.36 5,700 0 0 0
SBA
29.6
29.6
29.55 29.65 29.50 11,700 0 0 0
SBB
16.2
16.2
16.10 16.40 16.10 25,500 0 0 0
SBD
7.3
7.3
7.20 7.30 7.10 22,100 0 0 0
SBG
12.5
12.5
12.40 12.50 12.35 199,200 0 0 0
SBH
40.5
40.5
40.93 40.93 40.53 5,000 0 0 0
SBL
5.9
5.9
5.88 5.88 5.88 100 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
6.7
6.7
6 6.70 5.90 8,320,000 0 0 0
SBT
25.0
25.0
23.45 24.95 23.45 3,282,100 0 0 0
SBV
8.8
8.8
8.25 8.78 8.25 1,700 0 0 0
SC5
16.4
16.4
16.70 16.90 16.40 1,700 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65
65
64.70 65.20 64.70 28,400 0 0 0
SCI
9.1
9.1
8.30 9.10 8.30 149,300 0 0 0
SCJ
4
4
4.10 4.10 4 21,400 0 0 0
SCL
20.9
20.9
21.44 21.44 20.62 85,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.6
8.6
8.51 8.76 8.43 15,005,500 0 0 0
SCS
65.3
65.3
65.45 65.83 64.88 571,700 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
4.50 4.50 4.20 3,700 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 19,900 0 0 0
SD5
10.2
10.2
9.30 10 9.30 72,000 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
11.90 12 11.80 35,800 0 0 0
SDA
3.7
3.7
3.70 3.70 3.70 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
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 0 0 0 0
SDN
23.9
23.9
23.88 23.88 23.88 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16
16
16 16 16 0 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 0 0 0 0
SEA
38.6
38.6
38.71 41.38 38.61 9,800 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
27.5
27.5
27.10 27.30 26.80 34,200 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SFG
11
11
11.05 11.60 10.90 22,000 0 0 0
SFI
25.9
25.9
26.04 26.04 25.94 2,800 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
13.6
13.6
13.30 13.60 13.10 94,300 0 0 0
SGC
103.8
103.8
101.36 103.83 101.26 800 0 0 0
SGD
23
23
23 23 23 3,600 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.5
12.5
12.50 13.50 12.20 11,800 0 0 0
SGN
66.9
66.9
67.19 67.19 65.85 48,800 0 0 0
SGP
29.9
29.9
29.80 30.10 29.40 315,400 0 0 0
SGR
34.8
34.8
34.40 35.70 33.35 504,800 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17
17
17 17 16.85 74,900 0 0 0
SHA
3.9
3.9
3.87 3.90 3.87 107,200 0 0 0
SHB
14.2
14.2
13.41 14.25 13.41 137,745,500 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 900 0 0 0
SHE
7.6
7.6
7.40 7.60 7.40 9,700 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
15.3
15.3
15 15.40 15 487,300 0 0 0
SHN
5.3
5.3
6.10 6.10 5.30 17,200 0 0 0
SHP
35.1
35.1
35.11 35.21 35.11 3,900 0 0 0
SHS
20.4
20.4
18.70 20.40 18.70 43,611,100 0 0 0
SID
20
20
19.60 20 19.60 4,100 0 0 0
SIG
6.8
6.8
6.90 6.90 6.80 800 0 0 0
SIV
37.8
37.8
37.82 37.82 37.82 0 0 0 0
SJ1
11.2
11.2
10.60 11.20 10.50 7,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.77 13.91 13.64 212,200 0 0 0
SJE
18.5
18.5
18.20 18.70 17.80 413,200 0 0 0
SJG
18.6
18.6
20.84 20.84 18.00 6,700 0 0 0
SJM
7.6
7.6
8 8 7.20 32,300 0 0 0
SJS
66.2
66.2
66.02 66.18 64.86 102,600 0 0 0
SKG
11.7
11.7
11.50 11.85 11.40 989,500 0 0 0
SKH
25.9
25.9
25.80 26 25.80 1,800 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30.2
30.2
30 30.20 29.90 3,300 0 0 0
SLS
176.9
176.9
177.86 177.86 175.37 8,200 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 800 0 0 0
SMB
38.6
38.6
38.57 38.61 38.25 28,500 0 0 0
SMC
13.4
13.4
13.40 14.10 13.30 1,041,200 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 600 0 0 0
SMT
7.5
7.5
7.53 7.53 7.45 14,500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
34.5
34.5
34.64 35.22 34.54 24,600 0 0 0
SP2
24.1
24.1
24.20 24.20 24.10 2,100 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 1,300 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
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SPV
17
17
17 17 17 100 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
2.2
2.2
2.20 2.20 2.10 66,600 0 0 0
SRC
27
27
26.95 27 26.80 900 0 0 0
SRF
8.9
8.9
8.95 9 8.50 64,200 0 0 0
SSB
21.1
21.1
20.90 21.15 20.50 3,189,100 0 0 0
SSC
33.9
33.9
33.09 34.03 32.61 2,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.60 9.60 9.40 32,500 0 0 0
SSH
91.2
91.2
90.60 92 90.60 31,800 0 0 0
SSI
34.9
34.9
33.94 34.96 33.59 49,584,700 0 0 0
SSM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.2
7.2
7.01 7.26 7.01 584,300 0 0 0
STB
49.1
49.1
48.80 49.30 48.35 15,097,200 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 500 0 0 0
STG
36.6
36.6
36.60 36.60 36.60 0 0 0 0
STH
19.8
19.8
20 20.70 19 64,200 0 0 0
STK
17.9
17.9
17.76 17.86 17.59 148,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.60 8.70 8.60 3,800 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15.1
15.1
14.14 15.11 14.14 4,600 0 0 0
SVD
4.2
4.2
4.07 4.17 3.97 325,300 0 0 0
SVG
7.2
7.2
7.20 7.20 7 9,800 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
4.20 4.30 4.10 708,300 0 0 0
SVT
11.0
11.0
11.09 11.09 11.00 12,000 0 0 0
SWC
32.2
32.2
32.09 32.18 32.09 10,500 0 0 0
SZB
36.9
36.9
36.90 37 36.70 66,700 0 0 0
SZC
38.1
38.1
37.32 38.20 37.03 4,315,600 0 0 0
SZE
11.4
11.4
11.19 11.37 11.19 16,500 0 0 0
SZG
38.2
38.2
38 38.20 38 2,000 0 0 0
SZL
42.1
42.1
41.31 42.06 41.31 1,000 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 12.52 53,400 0 0 0
TAB
17
17
17.20 17.20 17 500 0 0 0
TAL
28
28
28.20 28 28 0 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 1,600 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
37.8
37.8
37.30 37.90 37.30 17,800 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
7.6
7.6
7.62 7.62 7.62 500 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
34.7
34.7
34.34 34.92 34.29 30,577,800 0 0 0
TCD
3.0
3.0
3.16 3.16 2.96 7,168,400 0 0 0
TCH
21.7
21.7
21.33 22.19 21.12 10,437,200 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 54,300 0 0 0
TCM
33
33
32.30 33 32.30 3,065,000 0 0 0
TCO
12.0
12.0
11.20 11.95 11 1,219,800 0 0 0
TCR
3.1
3.1
3.02 3.07 3 1,800 0 0 0
TCT
17.6
17.6
17.85 17.85 17.17 17,100 0 0 0
TCW
30.4
30.4
30.30 30.60 30.30 10,100 0 0 0
TDB
41
41
41 41 41 600 0 0 0
TDC
12.8
12.8
12.10 12.75 12 3,484,800 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 1,400 0 0 0
TDG
3.5
3.5
3.47 3.58 3.47 236,000 0 0 0
TDH
4.9
4.9
4.95 4.98 4.80 1,462,000 0 0 0
TDM
57.2
57.2
56.80 59.40 56.70 13,700 0 0 0
TDP
33.4
33.4
33.10 33.40 32.90 74,400 0 0 0
TDS
8.6
8.6
8.50 8.60 8.40 36,100 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 35,200 0 0 0
TDW
53.7
53.7
53.66 53.66 53.66 300 0 0 0
TED
56.6
56.6
54.92 56.57 54.92 500 0 0 0
TEG
6.2
6.2
6.27 6.30 6.16 254,400 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.0
73.0
76.15 76.15 71.30 5,000 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
9.3
9.3
9.26 9.26 9.26 100 0 0 0
THD
30.4
30.4
29.60 30.50 29.60 91,000 0 0 0
THG
56.4
56.4
57.50 57.50 56.30 203,900 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 9,000 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.7
8.7
8.50 8.70 8.20 88,300 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.9
13.9
13.50 13.90 13.50 500 0 0 0
TID
24.0
24.0
23.23 24.00 22.84 27,500 0 0 0
TIE
4
4
4 4 4 100 0 0 0
TIG
10.2
10.2
9.30 10.20 9.30 3,937,600 0 0 0
TIN
53
53
53.10 53.50 53 11,100 0 0 0
TIP
20.4
20.4
20.30 20.49 20.30 564,700 0 0 0
TIS
5.5
5.5
5.50 5.60 5.40 186,000 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
15
15
15.30 15.30 13.80 6,300 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.9
13.9
12.98 12.98 12.98 1,100 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
7.5
7.5
7.50 7.59 7.45 558,400 0 0 0
TLG
55
55
56 56 55 453,700 0 0 0
TLH
6.3
6.3
6.20 6.32 6.05 1,791,600 0 0 0
TLI
5.2
5.2
5.20 5.20 5.20 600 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 2,100 0 0 0
TLT
14.3
14.3
14.30 14.30 14.30 400 0 0 0
TMB
67
67
66.80 67 66.60 12,200 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TMG
58
58
58 58 58 0 0 0 0
TMP
64
64
63.70 64 63.60 4,200 0 0 0
TMS
41.0
41.0
39.84 41.50 39.84 3,000 0 0 0
TMT
12.7
12.7
13.05 13.10 12.65 95,900 0 0 0
TMW
45
45
45 45 45 100 0 0 0
TMX
10.7
10.7
11.28 11.28 10.70 1,000 0 0 0
TN1
10.5
10.5
10.45 10.70 10.45 22,600 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
32.9
32.9
33.11 33.82 32.77 22,200 0 0 0
TNG
20.7
20.7
20.61 20.99 20.42 2,208,600 0 0 0
TNH
14.7
14.7
14.70 14.74 14.61 622,700 0 0 0
TNI
2.8
2.8
2.75 2.84 2.71 633,000 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 26.77 100 0 0 0
TNS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
6.4
6.4
5.82 6.38 5.82 1,269,700 0 0 0
TNV
11
11
11.40 11.40 11 3,500 0 0 0
TNW
11.4
11.4
11.30 11.40 11.20 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
117.8
117.8
114.70 118.49 114.70 40,800 0 0 0
TOT
16.9
16.9
15.94 17.03 15.94 44,000 0 0 0
TOW
36
36
38 38 33.60 5,300 0 0 0
TPB
15.7
15.7
14.90 15.71 14.86 42,094,400 0 0 0
TPC
8.5
8.5
8.70 9 8.50 10,200 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.7
10.7
10.90 11.86 10.71 7,800 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 0 0 0 0
TRA
68.9
68.9
68.90 69.20 68.80 3,100 0 0 0
TRC
69.3
69.3
71.00 71.00 68.78 413,900 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 5,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.3
12.3
12.20 12.40 12.20 50,400 0 0 0
TSB
41.7
41.7
41 42 40.90 13,300 0 0 0
TSC
3.4
3.4
3.39 3.47 3.30 2,094,900 0 0 0
TSD
5.7
5.7
5.70 5.70 5.70 16,000 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 100 0 0 0
TSJ
30.6
30.6
25.85 30.57 25.85 300 0 0 0
TST
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TT6
5.7
5.7
5.68 5.68 5.68 1,300 0 0 0
TTA
11.9
11.9
11.65 12.05 11.55 1,196,400 0 0 0
TTC
5.7
5.7
5.70 5.70 5.70 600 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
3.09 3.18 3.07 3,404,400 0 0 0
TTG
12
12
10.70 12.20 9.60 2,500 0 0 0
TTH
2.8
2.8
2.70 2.80 2.70 616,700 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
18.4
18.4
19 19.10 18 777,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.9
30.9
30.90 30.90 30.90 100 0 0 0
TUG
15
15
15 15 15 0 0 0 0
TV1
26.4
26.4
24.80 26.40 24.60 231,300 0 0 0
TV2
40.8
40.8
41.40 41.40 40.80 1,594,300 0 0 0
TV3
12.6
12.6
12 12.50 12 86,700 0 0 0
TV4
14.3
14.3
14.27 14.27 14.27 1,000 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.9
8.9
8.88 8.97 8.70 677,000 0 0 0
TVC
10
10
9.80 10 9.80 776,200 0 0 0
TVD
10.7
10.7
10.80 10.80 10.60 114,200 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
8.5
8.5
8.30 8.50 8.10 1,442,600 0 0 0
TVS
18.9
18.9
18.34 19.21 18.34 656,100 0 0 0
TVT
15.4
15.4
15.85 15.85 15.35 300 0 0 0
TW3
20.6
20.6
20.74 20.74 20.64 400 0 0 0
TXM
4.7
4.7
4.70 4.80 4.70 4,200 0 0 0
TYA
17.6
17.6
17.90 18 17.50 41,600 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 84,900 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
50
50
48.25 51 48.25 5,800 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
9.1
9.1
8.10 9.30 8.10 1,400 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 3,300 0 0 0
USD
17.4
17.4
17.10 17.40 17 8,800 0 0 0
UXC
5.5
5.5
5.50 5.50 5.50 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
7
6.70 7 6.70 5,700 0 0 0
VAB
11.3
11.3
11.28 11.28 11.24 5,060,700 0 0 0
VAF
20.2
20.2
20.45 20.45 19.20 1,300 0 0 0
VAV
43
43
43.20 43.20 42.50 4,200 0 0 0
VBB
11.4
11.4
11.03 11.42 10.93 274,600 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 1,600 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 0 0 0 0
VC1
12.2
12.2
11.10 12.20 11.10 1,800 0 0 0
VC2
8.8
8.8
8.10 8.80 8 1,681,500 0 0 0
VC3
26.8
26.8
26.15 26.79 26.15 807,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.3
26.3
26.90 26.90 26.20 2,100 0 0 0
VC7
10.8
10.8
10.20 10.80 9.70 1,897,400 0 0 0
VC9
4.3
4.3
4.50 4.60 4.30 124,000 0 0 0
VCA
10.7
10.7
10.50 10.70 10.45 96,100 0 0 0
VCB
62.3
62.3
61.75 62.54 61.65 10,484,700 0 0 0
VCC
10.7
10.7
10.50 10.70 10 21,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.8
284.8
275.21 285.69 267.43 2,000 0 0 0
VCG
26.4
26.4
26.30 26.60 25.65 15,109,200 0 0 0
VCI
45.0
45.0
44.30 46 43.70 19,913,900 0 0 0
VCM
7
7
7 7 7 0 0 0 0
VCP
27.4
27.4
27.18 27.76 27.08 165,000 0 0 0
VCR
47.3
47.3
46.90 47.30 46.90 3,000 0 0 0
VCS
51.2
51.2
50.50 51.80 50.20 320,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
46
46
49.40 49.40 44.50 7,200 0 0 0
VCX
10
10
9.80 10 9.80 2,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
12.50 12.50 12.50 300 0 0 0
VDL
7.9
7.9
7.87 7.87 7.87 0 0 0 0
VDN
22.1
22.1
22.10 22.10 22.10 2,100 0 0 0
VDP
37.6
37.6
37.55 37.55 37.55 1,000 0 0 0
VDS
18.6
18.6
18 18.70 17.80 6,419,200 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
5
5
4.60 5 4.20 53,900 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
5.9
5.9
5.90 6.40 5.80 138,500 0 0 0
VEA
34.2
34.2
33.83 34.19 33.83 844,000 0 0 0
VEC
10.1
10.1
10.40 10.40 10.10 12,900 0 0 0
VEF
153.3
153.3
153.22 154.94 153.05 31,100 0 0 0
VES
7
7
7 7 6.10 600 0 0 0
VET
19.8
19.8
18.80 19.80 18.80 8,700 0 0 0
VFC
103
103
102.90 103 102.90 300 0 0 0
VFG
59.5
59.5
59.49 59.68 59.09 45,100 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
53.4
53.4
53.36 53.36 53.36 576,100 0 0 0
VGG
48.3
48.3
48 48.30 47.50 2,400 0 0 0
VGI
77.2
77.2
76.43 78.61 75.94 943,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29
29
29.80 29.80 28.50 7,600 0 0 0
VGR
56.2
56.2
55.97 56.17 54.81 27,200 0 0 0
VGS
32.7
32.7
32.20 33.50 31.60 2,446,200 0 0 0
VGT
12.8
12.8
12.70 12.90 12.70 2,281,500 0 0 0
VGV
30.3
30.3
33.14 33.14 30.31 5,000 0 0 0
VHC
56.4
56.4
56.53 56.92 55.95 2,428,800 0 0 0
VHD
5.8
5.8
5.80 5.80 5.80 10,300 0 0 0
VHE
4.4
4.4
4.40 4.50 4.30 431,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.80 2 1.80 3,711,300 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
95.6
95.6
93.70 96 92 7,219,800 0 0 0
VIB
18.9
18.9
18.50 18.90 18.50 30,401,200 0 0 0
VIC
115.6
115.6
115 118 114.10 3,265,900 0 0 0
VID
5.5
5.5
5.22 5.49 5.22 106,400 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.3
16.3
16.50 16.50 16.20 1,500 0 0 0
VIG
7.7
7.7
7.10 7.70 7.10 2,297,700 0 0 0
VIH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VIM
12.3
12.3
10.89 12.31 10.89 17,000 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
13.9
13.9
13.85 14.05 13.65 962,800 0 0 0
VIR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VIT
18.9
18.9
18.50 18.90 18.50 3,200 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
25.7
25.7
25.60 25.70 25.15 32,943,200 0 0 0
VJC
127
127
124.30 129.70 124 2,342,200 0 0 0
VLA
9.8
9.8
10.80 10.80 9.80 6,700 0 0 0
VLB
47.9
47.9
47.80 48 47.50 76,900 0 0 0
VLC
16.5
16.5
16.60 16.60 16.30 300,800 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
8.89 8.89 8.71 18,400 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
6.1
6.1
6 6.18 5.91 30,300 0 0 0
VMD
17.0
17.0
16.90 17 16.90 7,400 0 0 0
VMG
3.9
3.9
3.70 3.90 3.70 3,000 0 0 0
VMK
20.4
20.4
20.35 20.35 20.35 0 0 0 0
VMS
20
20
20 20 20 200 0 0 0
VMT
13
13
13 13 13 2,000 0 0 0
VNA
18.6
18.6
19 19.10 18.60 4,100 0 0 0
VNB
20.3
20.3
20.90 21.10 20 167,200 0 0 0
VNC
33.0
33.0
33.36 33.36 32.68 1,800 0 0 0
VND
22.6
22.6
21.90 22.60 21.85 40,160,400 0 0 0
VNE
5.6
5.6
5.72 5.72 5.56 1,080,000 0 0 0
VNF
15
15
14.50 15 14.50 24,500 0 0 0
VNG
7.9
7.9
7.85 7.90 7.80 18,700 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
9.4
9.4
9.40 9.40 9.30 6,000 0 0 0
VNL
21.7
21.7
21.42 21.71 21.33 54,600 0 0 0
VNM
60.8
60.8
60.81 61.39 60.52 8,462,700 0 0 0
VNP
14.7
14.7
14.50 14.80 14.40 20,400 0 0 0
VNR
20.5
20.5
20.30 20.50 20.30 57,500 0 0 0
VNS
9.9
9.9
10.75 11 9.91 550,700 0 0 0
VNT
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
395
395
395 396.10 390.50 1,800 0 0 0
VOC
14.1
14.1
14.40 14.40 14 30,600 0 0 0
VOS
15.1
15.1
14.71 15.31 14.61 5,564,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
25.1
25.1
24.35 25.15 24 57,164,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.85 25.85 25.60 22,100 0 0 0
VPG
8.9
8.9
9.29 9.29 8.80 1,723,200 0 0 0
VPH
5.9
5.9
5.82 5.94 5.70 499,700 0 0 0
VPI
54.2
54.2
52.50 55 51.90 2,019,200 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.2
9.2
9.05 9.20 9.05 4,100 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
12.95 13.60 12.95 70,500 0 0 0
VRE
29.4
29.4
29.80 29.80 29.10 4,276,400 0 0 0
VRG
20.9
20.9
21 21 20.70 103,000 0 0 0
VSA
21.7
21.7
21.53 21.72 21.34 12,000 0 0 0
VSC
24.6
24.6
24.05 24.55 24 7,208,200 0 0 0
VSE
8.5
8.5
8.50 8.60 8.20 27,500 0 0 0
VSF
27.5
27.5
27.70 27.70 27.50 17,200 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
46.9
46.9
47.40 47.88 46.64 4,300 0 0 0
VSI
19.4
19.4
19.10 19.40 19.10 3,200 0 0 0
VSM
14.9
14.9
15.10 15.10 14.90 5,700 0 0 0
VSN
17.1
17.1
17.19 17.19 16.99 16,000 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.5
3.5
3 3.50 3 24,500 0 0 0
VTB
9.7
9.7
9.98 9.98 9.69 1,500 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 9,200 0 0 0
VTD
9
9
9.10 9.10 8.70 490,100 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 0 0 0 0
VTH
8.3
8.3
8.90 8.90 8.30 1,200 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.8
3.8
3.70 3.80 3.70 2,000 0 0 0
VTK
56.6
56.6
57 57.90 56.60 29,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13.10 13.25 13.05 1,095,300 0 0 0
VTP
120.3
120.3
120.44 121.62 119.94 904,000 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
18.5
18.5
18.10 18.70 17.40 256,000 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
11.60 11.70 11.50 38,900 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.4
18.4
18.20 18.50 18.10 2,324,300 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
29
29
29.90 29.90 28.60 24,800 0 0 0
VW3
9.1
9.1
9.13 9.13 9.13 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
17.1
17.1
17.10 17.10 17.10 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
333.3
333.3
328.33 333.33 328.33 200 0 0 0
WSB
56.7
56.7
56.69 56.69 56.69 0 0 0 0
WSS
8
8
7.30 8 7.30 352,100 0 0 0
WTC
10.5
10.5
10.32 10.50 10.32 10,400 0 0 0
X20
12.3
12.3
12.27 12.27 12.08 8,200 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 0 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
XMC
6.1
6.1
6 6.20 6 49,500 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
XPH
17.8
17.8
16.80 17.80 16.80 128,800 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.8
14.8
15.05 15.05 14 44,000 0 0 0
YEG
14.0
14.0
14.10 14.25 13.70 7,340,500 0 0 0
YTC
48
48
48 48 48 100 0 0 0
^HASTC
263.8
263.8
255.55 263.79 254.56 194,200,429 0 0 0
^UPCOM
106.9
106.9
106.08 107.71 105.77 107,533,169 0 0 0
^VN30
1,695.6
1,695.6
1,676.06 1,697.14 1,664.85 646,730,982 0 0 0
^VNINDEX
1,557.4
1,557.4
1,541.87 1,558.12 1,538.72 1,786,939,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |