DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/07/2025

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 29/07/2025

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
7.8
7.8
8.28 8.35 7.80 7,724,700 0 0 0
AAH
4
4
4.10 4.30 4 3,587,300 0 0 0
AAM
7.4
7.4
7.38 7.43 7.35 7,000 0 0 0
AAS
10.1
10.1
11.20 11.40 9.90 4,716,600 0 0 0
AAT
3.4
3.4
3.47 3.47 3.37 216,900 0 0 0
AAV
6.5
6.5
7 7.10 6.50 1,887,400 0 0 0
ABB
10.8
10.8
11.50 11.90 10.60 14,781,300 0 0 0
ABC
10.4
10.4
10.60 10.70 10.40 75,400 0 0 0
ABI
23.3
23.3
23.83 23.83 23.25 148,100 0 0 0
ABR
11.4
11.4
11.54 11.54 11.41 4,800 0 0 0
ABS
3.7
3.7
3.83 3.85 3.70 912,900 0 0 0
ABT
61
61
62.50 62.50 59 57,700 0 0 0
ABW
9.8
9.8
10.80 11.40 9.60 1,607,900 0 0 0
ACB
22.8
22.8
23.90 23.95 22.75 34,025,200 0 0 0
ACC
13.9
13.9
14 14 13.85 35,200 0 0 0
ACE
40.8
40.8
40.50 40.89 40.50 13,000 0 0 0
ACL
12
12
11.80 12.35 11.70 68,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6
6
6 6 6 200 0 0 0
ACV
58.6
58.6
60.34 62.22 57.78 1,555,400 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
10.1
10.1
10.10 10.10 9.97 37,700 0 0 0
ADS
9.2
9.2
9.20 9.20 9 1,594,000 0 0 0
AFX
7.9
7.9
8.20 8.20 7.90 99,600 0 0 0
AG1
11.8
11.8
11.70 11.80 11.70 13,000 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
18.2
18.2
20.20 20.30 18.20 4,079,100 0 0 0
AGM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
AGP
41.7
41.7
40.08 41.89 39.99 5,100 0 0 0
AGR
17.1
17.1
19.10 19.10 17.10 6,770,500 0 0 0
AGX
147
147
141 174 141 300 0 0 0
AIC
11.7
11.7
11.20 11.70 11 600 0 0 0
AIG
45.2
45.2
46 47 45.10 10,900 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 26,100 0 0 0
ALV
6.3
6.3
6.35 6.35 6.12 62,600 0 0 0
AMC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 800 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,500 0 0 0
AMS
8.1
8.1
8.10 8.40 7.80 174,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.1
30.1
29 30.90 29 37,700 0 0 0
ANV
22.8
22.8
24.80 24.80 22.78 7,925,700 0 0 0
APF
45.6
45.6
47 47 44.50 27,600 0 0 0
APG
11.9
11.9
12.80 13 11.90 2,662,300 0 0 0
APH
6.6
6.6
6.90 6.95 6.50 836,000 0 0 0
API
8.2
8.2
8.60 9.30 8.20 2,845,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6.2
6.2
6.50 6.50 5.90 54,600 0 0 0
APS
11
11
11.50 11.80 10.60 7,987,600 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.3
17.3
17.30 17.30 17.25 11,000 0 0 0
ASM
7.5
7.5
8.07 8.07 7.45 3,114,300 0 0 0
ASP
5.5
5.5
5.73 5.75 5.50 279,400 0 0 0
AST
61.8
61.8
62.99 62.99 60.95 11,100 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
55.3
55.3
55.10 55.30 55.10 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
16.80 16.80 14.50 166,400 0 0 0
BAB
13.2
13.2
14 14.60 13 58,900 0 0 0
BAF
34.8
34.8
35 35.75 34.65 11,566,300 0 0 0
BAL
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BAX
36
36
36 36 36 100 0 0 0
BBC
81.0
81.0
76.14 81.41 76.14 4,900 0 0 0
BBH
11.1
11.1
11.07 11.07 11.07 0 0 0 0
BBM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BBS
15.8
15.8
15.81 15.81 15.81 200 0 0 0
BBT
12.6
12.6
12.59 12.59 12.59 100 0 0 0
BCA
10.8
10.8
11.40 11.40 10.80 11,700 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.4
8.4
8.90 9.10 8.40 319,200 0 0 0
BCE
11.3
11.3
11.67 11.67 11.28 442,500 0 0 0
BCF
38.1
38.1
38.10 38.10 38.10 200 0 0 0
BCG
3.6
3.6
3.87 3.87 3.59 26,983,400 0 0 0
BCM
68.1
68.1
69.90 69.90 66.70 960,200 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 7.90 200 0 0 0
BDG
36.7
36.7
37.92 38.57 36.51 32,300 0 0 0
BDT
7.7
7.7
7.80 7.80 7.60 60,600 0 0 0
BDW
27.9
27.9
28.00 28.00 27.90 600 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
43.1
43.1
46.60 47.50 43.10 1,429,800 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
24.0
24.0
24.03 24.03 24.03 600 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
9.9
9.9
10.10 10.10 9.90 400 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
37.4
37.4
37.40 37.40 37.40 0 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.0
23.0
23.99 24.22 23.03 277,600 0 0 0
BID
37.0
37.0
39.21 39.21 36.99 15,396,400 0 0 0
BIG
5.4
5.4
5.50 5.50 5.30 77,900 0 0 0
BIO
12.7
12.7
12.60 12.70 12.60 700 0 0 0
BKC
24.2
24.2
25.65 27.30 24.25 139,200 0 0 0
BKG
3.0
3.0
3.16 3.17 2.98 420,000 0 0 0
BLI
9.5
9.5
9.60 9.80 9.30 24,400 0 0 0
BLN
9.4
9.4
9.38 9.38 9.38 0 0 0 0
BLT
30
30
30.10 30.10 29.50 1,700 0 0 0
BMC
17.6
17.6
18.75 19.20 17.60 222,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8
8
8.30 8.30 8 6,100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BMI
18.1
18.1
18.90 18.94 18.15 591,600 0 0 0
BMJ
10.6
10.6
10.70 10.70 10.60 200 0 0 0
BMK
14.1
14.1
14.41 14.41 14.07 400 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
137.8
137.8
137.75 141.22 137.56 201,900 0 0 0
BMS
13.3
13.3
14.50 14.80 13 929,600 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.8
7.8
8 8.40 7.80 352,800 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
11.5
11.5
10.35 11.53 10.35 1,100 0 0 0
BQB
4.4
4.4
4.70 4.70 4.30 2,500 0 0 0
BRC
13.3
13.3
13.41 13.41 13.22 32,300 0 0 0
BRR
18.3
18.3
19.17 19.27 18.30 15,600 0 0 0
BRS
22.5
22.5
23.54 23.54 22.50 1,200 0 0 0
BSA
22.6
22.6
22.58 22.58 22.58 0 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
18
18
18 18 18 2,400 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
46.0
46.0
50.20 50.40 45.95 4,993,100 0 0 0
BSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BSP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.3
15.3
15.38 16 15.12 22,081,300 0 0 0
BST
9.1
9.1
9 9.10 9 4,700 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 3,300 0 0 0
BTD
15.7
15.7
15.74 15.74 15.74 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
31.5
31.5
32.03 32.28 31.53 21,300 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 15,100 0 0 0
BTP
11.4
11.4
11.51 11.51 11.27 36,100 0 0 0
BTS
5.4
5.4
5.50 5.60 5.40 68,300 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.5
15.5
15.60 15.70 15.50 8,300 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 57.48 100 0 0 0
BVB
14
14
15.60 15.60 13.90 18,049,700 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
48.7
48.7
51.31 51.61 48.67 949,800 0 0 0
BVL
17.6
17.6
18.33 18.33 17.59 27,300 0 0 0
BVN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BVS
36.9
36.9
41.21 36.91 36.91 3,112,000 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.4
47.4
47.40 47.70 46.75 283,100 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 2,900 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
17.5
17.5
18 18.10 17.50 7,800 0 0 0
C47
8.2
8.2
8.23 8.24 8 574,500 0 0 0
C4G
8.8
8.8
9.30 9.50 8.70 5,393,300 0 0 0
C69
8.5
8.5
8.60 8.80 8.30 644,600 0 0 0
C92
4.1
4.1
4.10 4.20 4.10 11,300 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.7
7.7
7.80 7.80 7.70 2,600 0 0 0
CAN
35.2
35.2
39 39 35.20 200 0 0 0
CAP
39.3
39.3
40 40 39.10 33,800 0 0 0
CAT
17.2
17.2
17.44 17.44 17.08 18,800 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
28.7
28.7
29.43 29.61 28.70 13,100 0 0 0
CC1
30.9
30.9
30.10 30.90 30 3,800 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
18.5
18.5
14.49 18.46 14.30 14,100 0 0 0
CCC
15.3
15.3
15.80 15.90 15.30 13,100 0 0 0
CCI
24
24
24 24 24 0 0 0 0
CCL
7.2
7.2
7.69 7.76 7.24 1,396,500 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
12.4
12.4
12.71 12.71 11.94 400 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
16.7
16.7
15.58 16.92 15.25 215,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 0 0 0 0
CDN
32.6
32.6
33.20 33.20 32.60 23,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.80 9.90 9.70 34,800 0 0 0
CDR
12.2
12.2
12.18 12.18 12.18 0 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
21.5
21.5
26.19 21.52 21.52 57,817,100 0 0 0
CET
4.5
4.5
4.40 4.60 4.40 24,700 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
24
24
24 24 24 200 0 0 0
CGV
3.4
3.4
3.30 3.40 3.20 3,200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.1
33.1
33.38 33.67 33.09 33,600 0 0 0
CHS
12
12
12 12 12 300 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
10.1
10.1
10.30 10.30 10.10 35,600 0 0 0
CID
15.4
15.4
16 16 15.40 4,500 0 0 0
CIG
8.5
8.5
9 9 8.50 107,500 0 0 0
CII
14.1
14.1
15.63 15.63 14.08 60,267,100 0 0 0
CIP
2.8
2.8
2.80 3.20 2.80 55,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.9
53.9
54.35 54.43 53.91 32,400 0 0 0
CKD
22.9
22.9
22.93 22.93 22.66 5,200 0 0 0
CKG
14.1
14.1
15 15.15 14.10 457,900 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
50.2
50.2
50.10 51.90 50.10 1,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.30 21.30 21 12,500 0 0 0
CLL
31.5
31.5
31.76 31.85 31.48 51,500 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
45.8
45.8
45.79 45.79 45.79 100 0 0 0
CLX
16.4
16.4
17 17.10 16.30 351,000 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
CMD
22.4
22.4
22.50 22.70 22.30 4,400 0 0 0
CMF
320
320
320 320 320 2,000 0 0 0
CMG
39.7
39.7
42.75 43.05 39.70 3,493,900 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
18 19 17.10 500 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
8.6
8.6
8.80 9.30 8.70 447,500 0 0 0
CMT
14.9
14.9
14.90 16.50 14.90 41,300 0 0 0
CMV
8.0
8.0
8.40 8.40 7.96 3,100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.3
7.3
7.88 7.88 7.30 694,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.6
35.6
36.85 40.34 35.20 1,400 0 0 0
CNG
27.6
27.6
29.10 29.15 27.61 161,900 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 100 0 0 0
CNT
10
10
10.10 10.10 10 1,500 0 0 0
COM
33
33
33 33 33 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 17.40 1,800 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
31.9
31.9
31.50 32 31.50 13,900 0 0 0
CQT
8.4
8.4
8.40 8.40 8.40 2,100 0 0 0
CRC
11.3
11.3
12.10 12.10 10.95 1,764,100 0 0 0
CRE
8.8
8.8
9.60 9.60 8.80 985,900 0 0 0
CSC
21.6
21.6
22.40 22.80 21.70 120,600 0 0 0
CSI
30.1
30.1
32 32 30.10 30,500 0 0 0
CSM
13.2
13.2
13.95 13.95 13.20 2,064,500 0 0 0
CSV
35.7
35.7
38.30 39.30 35.65 5,635,200 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 0 0 0 0
CTD
78.7
78.7
85 85 78.70 2,831,500 0 0 0
CTF
21.4
21.4
21.46 21.51 20.98 351,000 0 0 0
CTG
43.4
43.4
45.43 45.68 43.45 14,733,900 0 0 0
CTI
25.8
25.8
26 27.15 25.45 5,450,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.8
16.8
18 18 16.80 111,900 0 0 0
CTR
92.7
92.7
98.09 98.09 92.72 1,057,500 0 0 0
CTS
39.6
39.6
43.35 43.35 39.55 8,721,800 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 100 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
29.0
29.0
28.50 28.95 28.50 600 0 0 0
CX8
9.6
9.6
8.80 9.60 8.80 400 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.4
9.4
9.38 9.38 9.38 200 0 0 0
D2D
37.4
37.4
38.75 38.75 37.35 272,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
17.70 18.30 17.60 2,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.4
3.4
3.48 3.50 3.36 440,600 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
7.80 7.80 7.80 0 0 0 0
DBC
29.1
29.1
32.04 32.04 29.09 24,868,800 0 0 0
DBD
55.2
55.2
56.80 56.80 55.20 331,600 0 0 0
DBM
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DBT
11.9
11.9
11.92 12.06 11.92 40,500 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC2
7
7
7.60 7.70 7 1,500 0 0 0
DC4
13.8
13.8
15 15.15 13.80 3,903,500 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
20.4
20.4
20.37 20.37 20.37 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.4
21.4
23 23 21.35 1,101,800 0 0 0
DCM
35.9
35.9
36.25 37.90 35.70 14,461,700 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 0 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
12.7
12.7
13.10 13.10 12.70 9,700 0 0 0
DDG
2.8
2.8
2.90 3 2.80 868,800 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 7 500 0 0 0
DDV
30.4
30.4
31.50 32 30 4,031,300 0 0 0
DFC
27.3
27.3
27.30 27.30 27 1,300 0 0 0
DFF
1.5
1.5
1.70 1.70 1.40 746,900 0 0 0
DGC
101.5
101.5
105.50 107.60 101.50 4,598,900 0 0 0
DGT
5.2
5.2
5.40 5.50 5.10 766,000 0 0 0
DGW
43.3
43.3
47 47 43.25 6,569,200 0 0 0
DHA
45.1
45.1
47.10 47.25 44.72 334,000 0 0 0
DHB
9.2
9.2
9.40 9.40 9.10 20,300 0 0 0
DHC
28.8
28.8
29.43 29.43 28.46 859,500 0 0 0
DHD
31.5
31.5
31.50 31.50 31.50 35,600 0 0 0
DHG
101.6
101.6
103.50 103.50 101.50 14,100 0 0 0
DHM
6.7
6.7
6.80 6.80 6.65 12,000 0 0 0
DHN
35
35
35 35 35 100 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,900 0 0 0
DHT
77.3
77.3
79.36 81.64 76.36 30,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.50 4.60 4.40 54,300 0 0 0
DIG
19.9
19.9
22.00 22.09 19.89 63,159,200 0 0 0
DIH
15.5
15.5
15.67 15.76 15.13 10,300 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
7.5
7.5
7.70 7.90 7.50 3,211,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.3
3.3
3.29 3.32 3.18 26,289,700 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
60.1
60.1
61.55 61.55 60.11 11,000 0 0 0
DMN
6
6
6 6 6 600 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
58.9
58.9
57.42 58.89 57.42 1,100 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 0 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 21 1,300 0 0 0
DNT
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DNW
33.6
33.6
34.30 35 33.60 14,800 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
36.2
36.2
36.70 36.70 35.54 4,400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.6
52.6
53 53 52.60 20,500 0 0 0
DPG
45.2
45.2
48.50 48.60 45.15 6,148,900 0 0 0
DPH
56
56
56 56 56 100 0 0 0
DPM
22.8
22.8
23.94 24.43 22.79 9,726,200 0 0 0
DPP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
DPR
37.2
37.2
39.89 40.18 37.04 2,526,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.2
12.2
12.95 12.95 12.20 64,900 0 0 0
DRC
17
17
17.80 17.90 17 1,618,700 0 0 0
DRG
8.7
8.7
9 9 8.70 11,800 0 0 0
DRH
3.3
3.3
3.57 3.58 3.26 3,470,100 0 0 0
DRI
13
13
13.90 14 12.70 2,735,800 0 0 0
DRL
53.5
53.5
53.55 53.55 53.07 25,200 0 0 0
DS3
5.6
5.6
5.70 5.70 5.60 6,200 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25.5
25.5
27.80 27.80 25.50 3,044,200 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.1
46.1
46.50 46.50 46.05 12,200 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
7.8
7.8
8 8.10 7.70 170,200 0 0 0
DTA
4.8
4.8
4.77 4.80 4.76 87,300 0 0 0
DTB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DTD
17.4
17.4
19.30 19.80 17.40 2,058,900 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
2.70 2.70 2.60 55,900 0 0 0
DTK
12.7
12.7
12.60 12.80 12.60 1,400 0 0 0
DTL
10.4
10.4
10.50 10.50 10.40 900 0 0 0
DTP
83.7
83.7
83.73 84.03 83.73 1,600 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 11.80 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.6
6.6
6.91 7 6.64 1,244,100 0 0 0
DVN
21.8
21.8
21.98 22.27 21.70 158,300 0 0 0
DVP
74.8
74.8
75.17 75.96 73.98 34,000 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
14.5
14.5
14.55 14.55 14.55 100 0 0 0
DXG
19.5
19.5
21.25 21.30 19.50 55,149,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.70 11.70 10.80 736,200 0 0 0
DXS
11.1
11.1
11.85 11.90 11.05 11,751,800 0 0 0
DXV
3.8
3.8
4 4 3.80 19,300 0 0 0
E12
7.5
7.5
7 7.50 7 3,200 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
11.3
11.3
11.50 11.50 11.30 3,500 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
16.2
16.2
16.20 18.25 13.99 186,700 0 0 0
EFI
2.6
2.6
3.10 3.10 2.60 5,700 0 0 0
EIB
27.3
27.3
28.90 29.35 27.30 42,513,300 0 0 0
EIC
22.7
22.7
22.70 22.70 22.70 100 0 0 0
EID
26.9
26.9
27.80 27.80 26.70 10,000 0 0 0
EIN
3
3
3.30 3.30 2.90 72,500 0 0 0
ELC
22.7
22.7
22.95 23.62 22.62 3,938,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.6
23.6
23.82 23.82 23.63 3,400 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
10.7
10.7
10.40 10.70 10.05 185,000 0 0 0
EVF
13.8
13.8
14.80 14.80 13.75 53,097,800 0 0 0
EVG
6.8
6.8
7.79 7.79 6.80 5,719,800 0 0 0
EVS
7.2
7.2
8 8.20 7.20 1,537,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.39 4.39 4.10 489,000 0 0 0
FCN
14.8
14.8
16.20 16.20 14.80 5,897,600 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
34.20 34.20 34.20 0 0 0 0
FIC
12.2
12.2
12.50 12.50 12.20 2,500 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
9.4
9.4
9.70 9.70 8.95 1,119,700 0 0 0
FIT
5.0
5.0
5.41 5.43 4.96 6,268,700 0 0 0
FMC
37.2
37.2
38.60 38.65 36.80 228,600 0 0 0
FOC
67
67
69.80 69.80 67 45,500 0 0 0
FOX
71.5
71.5
73.90 74.90 71 330,900 0 0 0
FPT
106
106
111.30 111.60 106 16,059,500 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
FRT
152.9
152.9
155.80 156.90 151 782,200 0 0 0
FSO
6.2
6.2
6.50 6.50 6.20 400 0 0 0
FT1
46
46
46.50 46.50 46 1,300 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
41.1
41.1
45.10 45.10 41.05 12,863,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.79 8.98 8.21 2,808,900 0 0 0
GAS
64.0
64.0
64.85 66.36 64.01 2,108,400 0 0 0
GCB
19.5
19.5
19.50 19.50 19.50 0 0 0 0
GCF
31.4
31.4
30.45 34.45 30.45 21,600 0 0 0
GDA
16.6
16.6
17.31 17.54 16.38 372,200 0 0 0
GDT
20
20
21.15 21.30 19.65 298,400 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.4
16.4
17.90 17.90 16.35 5,048,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
52.4
52.4
57.40 60.25 52.38 30,717,900 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
28.7
28.7
28.94 29.03 28.38 51,600 0 0 0
GIC
17.2
17.2
16 17.30 16 23,100 0 0 0
GIL
19.3
19.3
20.70 20.70 19.25 2,105,400 0 0 0
GKM
4.1
4.1
4.30 4.10 4 631,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22 22.80 21.90 1,000 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 0 0 0 0
GMD
56.3
56.3
58.60 58.90 56.10 3,535,300 0 0 0
GMH
8.3
8.3
8.44 8.44 8.10 9,900 0 0 0
GMX
17.2
17.2
17.22 17.40 17.22 2,100 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 0 0 0 0
GPC
2.8
2.8
2.80 3 2.80 274,700 0 0 0
GSM
28.7
28.7
29.03 29.12 28.46 39,700 0 0 0
GSP
11.5
11.5
11.69 11.74 11.47 172,900 0 0 0
GTA
9.4
9.4
9.66 9.66 9.37 1,900 0 0 0
GTD
9.4
9.4
10.80 10.80 9.40 200 0 0 0
GTS
11.8
11.8
11.70 11.80 11.70 500 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.1
29.1
31.35 31.55 29.09 9,990,800 0 0 0
GVT
113.7
113.7
113.70 113.70 113.70 100 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12
12
12.70 12.80 12 27,800 0 0 0
HAD
14.6
14.6
14.25 14.62 14.25 300 0 0 0
HAF
23.8
23.8
23.50 23.80 23.50 300 0 0 0
HAG
13.3
13.3
14.20 14.25 13.30 24,380,600 0 0 0
HAH
53.9
53.9
58.53 58.53 53.67 8,640,100 0 0 0
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
9.9
9.9
10.50 10.50 9.90 4,800 0 0 0
HAP
6.8
6.8
6.73 6.82 6.61 426,900 0 0 0
HAR
4.0
4.0
4.34 4.40 4.02 1,214,200 0 0 0
HAS
7.8
7.8
7.60 7.85 7.60 1,300 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
16.4
16.4
17.85 17.85 16.40 7,155,200 0 0 0
HBC
7.3
7.3
7.50 7.70 7.20 10,415,600 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.2
5.2
5.49 5.49 5.00 10,900 0 0 0
HBS
7.6
7.6
8.10 8.40 7.60 208,800 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.1
27.1
27 27.10 27 2,200 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.3
21.3
21.32 21.32 21.32 200 0 0 0
HCD
7.6
7.6
7.69 7.75 7.60 135,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.3
25.3
27.55 27.60 25.25 35,775,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.3
14.3
15.60 15.80 14.10 9,900 0 0 0
HD6
14.3
14.3
14.80 15.20 14 181,700 0 0 0
HD8
6.9
6.9
7.33 7.33 6.94 1,000 0 0 0
HDA
4.7
4.7
4.80 4.90 4.70 79,400 0 0 0
HDB
26.5
26.5
28.40 28.40 26.50 33,545,700 0 0 0
HDC
28.9
28.9
31.16 31.16 28.88 16,740,800 0 0 0
HDG
27
27
29.25 29.25 27 9,658,100 0 0 0
HDM
35.2
35.2
35.20 35.20 35.20 3,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
25.90 27 25.90 4,400 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 0 0 0 0
HEJ
13.6
13.6
13.60 13.60 13.60 500 0 0 0
HEP
15.1
15.1
15 15.10 15 600 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
12
12
13.10 13.10 12 300 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 3,200 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
305.9
305.9
324.02 324.30 305.91 8,600 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
9.6
9.6
9.80 9.80 9.57 149,900 0 0 0
HHS
17.1
17.1
18.45 18.45 17.10 14,710,000 0 0 0
HHV
12.6
12.6
13.60 13.60 12.55 39,381,900 0 0 0
HID
2.9
2.9
2.99 2.99 2.91 238,800 0 0 0
HIG
13.6
13.6
12.50 13.60 12.50 5,600 0 0 0
HII
4.4
4.4
4.54 4.54 4.43 189,800 0 0 0
HIO
7.1
7.1
7.10 7.40 7.10 30,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.8
27.8
27.80 27.80 27.80 100 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
11.60 11.70 11.60 2,900 0 0 0
HLD
18.1
18.1
18.30 18.40 17.40 145,200 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
11.7
11.7
11.85 11.90 11.65 26,100 0 0 0
HMD
19.3
19.3
19.30 19.30 19.30 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 2,100 0 0 0
HMR
11.7
11.7
11.80 12.10 11.70 39,300 0 0 0
HMS
33.9
33.9
34.17 34.17 33.88 5,600 0 0 0
HNB
12.8
12.8
12.80 12.80 11.80 5,000 0 0 0
HND
11.8
11.8
11.90 11.90 11.70 43,500 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 100 0 0 0
HNG
6
6
6.30 6.30 5.90 10,192,100 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
8.2
8.2
8.49 8.59 8.21 261,800 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
5
5.40 5.40 5 144,400 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
17.21 17.21 17.02 4,700 0 0 0
HPG
25.4
25.4
26.45 26.60 25.35 82,604,800 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 31.50 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.7
78.7
79 79 77 6,300 0 0 0
HPT
25.6
25.6
25.64 25.64 25.64 14,400 0 0 0
HPW
18.8
18.8
18.50 18.80 18.50 5,000 0 0 0
HPX
5.1
5.1
5.60 5.60 5.09 9,941,200 0 0 0
HQC
3.8
3.8
4.12 4.14 3.80 25,254,300 0 0 0
HRB
43
43
43 43 43 100 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
18
19.60 19.65 18 23,009,600 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.2
8.2
8.04 8.30 7.27 980,000 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 1,200 0 0 0
HSV
4.1
4.1
4.10 4.30 4 762,200 0 0 0
HT1
14.1
14.1
14.87 14.87 13.92 1,684,200 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
4 4 3.90 7,300 0 0 0
HTG
47.3
47.3
48.45 48.90 47.25 45,200 0 0 0
HTI
22.1
22.1
23.75 23.75 22.10 327,600 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.30 4,000 0 0 0
HTN
10.6
10.6
11.50 11.50 10.60 1,923,500 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
10.0
10.0
10.16 10.16 9.67 3,800 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
12
12
12.50 12.70 12 93,400 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 4,500 0 0 0
HUB
16.7
16.7
16.85 16.90 16.60 118,600 0 0 0
HUG
30.3
30.3
31 31.20 30.30 2,600 0 0 0
HUT
17
17
15.80 17 15 10,797,800 0 0 0
HVA
13.2
13.2
13.20 14.50 12.80 137,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
14.05 14.45 13.70 378,300 0 0 0
HVN
32
32
33.55 33.55 32 2,659,500 0 0 0
HVT
34.2
34.2
35.10 35.20 34.20 145,900 0 0 0
HVX
3.2
3.2
3.22 3.30 3.12 29,900 0 0 0
HWS
14.9
14.9
15.10 15.10 14.80 24,600 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 36.52 100 0 0 0
ICF
3
3
3 3.10 3 12,000 0 0 0
ICG
12.9
12.9
13.30 13.90 12.70 62,700 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
40.8
40.8
41.47 41.66 40.49 83,000 0 0 0
ICT
13.1
13.1
13.55 13.55 13.10 178,900 0 0 0
IDC
38.9
38.9
41.39 42.09 38.87 4,300,500 0 0 0
IDI
7.2
7.2
7.70 7.80 7.19 3,836,200 0 0 0
IDJ
6.4
6.4
6.30 6.80 6.30 11,705,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
27.8
27.8
28.40 28.70 27.80 93,500 0 0 0
IFS
22.9
22.9
23.22 23.22 22.76 21,400 0 0 0
IHK
18.4
18.4
18.40 18.40 18.40 100 0 0 0
IJC
10.8
10.8
11.51 11.51 10.81 8,355,500 0 0 0
ILA
6.4
6.4
7 7 6.40 61,100 0 0 0
ILB
27.1
27.1
27.25 27.34 26.96 12,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 7,500 0 0 0
ILS
14.2
14.2
15.80 15.80 14.20 15,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51
51
51.90 52 51 337,200 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
38.7
38.7
39.40 39.40 38.67 4,700 0 0 0
IPA
18.4
18.4
18.70 20.10 18.40 3,295,700 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
22.87 26.06 22.87 12,900 0 0 0
IST
35.0
35.0
35.00 35.00 35.00 600 0 0 0
ITC
16.2
16.2
18.10 18.10 16.10 2,529,700 0 0 0
ITD
13.1
13.1
13.55 13.74 13.08 118,000 0 0 0
ITQ
3
3
3.10 3.10 2.90 489,800 0 0 0
ITS
5.2
5.2
5.29 5.39 5.09 72,300 0 0 0
IVS
10
10
10.80 11 10 1,130,800 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.2
6.2
6.45 6.45 6.15 745,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
30.90 30.90 29 10,635,100 0 0 0
KCB
13.5
13.5
14.20 14.30 13.50 212,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.9
54.9
55.50 55.50 54.60 546,500 0 0 0
KDH
27.5
27.5
29.50 29.55 27.50 8,226,600 0 0 0
KDM
14
14
14.20 14.20 14.20 35,500 0 0 0
KGM
6
6
6.30 6.30 5.80 4,200 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.6
6.6
7.13 7.13 6.60 14,229,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.50 12.60 12.10 118,100 0 0 0
KHS
21.4
21.4
22.50 22.50 21.40 56,300 0 0 0
KHW
32.8
32.8
32.80 32.80 32.80 100 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 2,200 0 0 0
KLB
13.4
13.4
14.38 14.63 12.50 1,183,400 0 0 0
KMR
3.2
3.2
3.18 3.19 3.13 223,500 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 351,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.9
17.9
19.05 19.40 17.85 6,964,500 0 0 0
KSD
7.1
7.1
6.90 7.40 6.90 29,400 0 0 0
KSF
65.3
65.3
66.50 66.60 65 29,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.30 2.20 243,800 0 0 0
KST
11.5
11.5
11.50 11.50 11.50 2,500 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
46.5
46.5
45.40 46.50 45.40 600 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
19.7
19.7
19.70 19.70 19.70 100 0 0 0
L12
4.5
4.5
4.70 4.70 4.50 2,300 0 0 0
L14
33.8
33.8
37.80 38 33.80 901,800 0 0 0
L18
29.8
29.8
31 32.50 30 207,000 0 0 0
L40
22.6
22.6
22.87 22.87 22.18 86,800 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
8
8
8 8 8 4,500 0 0 0
LAF
20.6
20.6
20.70 20.70 19.75 7,500 0 0 0
LAI
16.7
16.7
17 17.40 16.50 48,300 0 0 0
LAS
20.4
20.4
20.60 21.20 20.40 4,651,400 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
35.7
35.7
34.75 36.95 34.75 84,200 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
9.5
9.5
10.14 10.28 9.53 8,497,500 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.2
5.2
5.60 5.78 5.24 16,642,500 0 0 0
LDP
10.7
10.7
10.90 10.90 10.70 58,000 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4.10 100 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
4.1
4.1
4.40 4.42 4.09 688,600 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
86.5
86.5
85.90 92.50 85.90 95,300 0 0 0
LHG
31.8
31.8
33.40 33.40 31.75 437,100 0 0 0
LIC
33.9
33.9
33.10 35.90 33.10 131,100 0 0 0
LIG
4.2
4.2
4.40 4.50 4.10 2,900,800 0 0 0
LIX
32.6
32.6
35 35 32.60 213,700 0 0 0
LKW
34.3
34.3
34.40 34.40 34.30 900 0 0 0
LLM
17.3
17.3
17.62 17.62 17.32 2,000 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.57 12.57 12.57 2,000 0 0 0
LMC
8.1
8.1
8 8.10 8 1,200 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
34.3
34.3
36.65 36.75 34.30 6,251,200 0 0 0
LPT
5.9
5.9
5.68 6.46 4.98 6,800 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
21.4
21.4
21.40 22.20 20.90 114,900 0 0 0
LSS
9.6
9.6
9.89 9.90 9.56 757,200 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
22.2
22.2
22.30 23 21.10 13,000 0 0 0
MA1
32
32
31.60 32.10 31.60 5,400 0 0 0
MAC
15.6
15.6
15.34 15.58 15.26 6,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
21.62 21.65 20.15 48,988,900 0 0 0
MBG
3.8
3.8
4 4.20 3.80 1,924,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.6
29.6
31.69 29.59 29.33 18,370,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.30 14,100 0 0 0
MCH
109
109
115.50 115.50 107 1,350,100 0 0 0
MCM
28.7
28.7
29.12 29.12 28.68 69,700 0 0 0
MCO
8.5
8.5
8.80 8.80 8.60 36,400 0 0 0
MCP
29.6
29.6
28.74 29.64 28.74 6,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.49 10.58 10.39 41,800 0 0 0
MDF
5.7
5.7
5.80 5.80 5.70 200 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
6.1
6.1
5.90 6.10 5.90 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.0
42.0
44.20 44.20 41.85 194,600 0 0 0
MGC
16.4
16.4
17 17 16.40 53,200 0 0 0
MGG
25.4
25.4
25.43 25.43 25.43 100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.2
30.2
30.20 30.30 30.20 8,300 0 0 0
MHC
10.7
10.7
10.60 11 9.62 2,306,700 0 0 0
MIC
19.2
19.2
19.55 19.87 19.16 31,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.2
16.2
17.07 17.07 16.19 906,700 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 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
22.7
22.7
23.40 23.50 22 37,800 0 0 0
MML
35
35
35.40 37 34.60 861,400 0 0 0
MNB
27.2
27.2
27.14 27.32 27.14 6,600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.60 15.70 14.80 477,900 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
8.60 8.60 8.60 0 0 0 0
MQN
17.9
17.9
17.95 17.95 17.95 1,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.5
11.5
12.29 12.33 11.42 38,514,900 0 0 0
MSH
36.7
36.7
39.50 39.50 36.40 917,900 0 0 0
MSN
72.2
72.2
78.50 78.50 72.20 16,023,900 0 0 0
MSR
20.7
20.7
23.10 23.80 20 5,492,300 0 0 0
MST
5.6
5.6
6 6.18 5.73 4,033,700 0 0 0
MTA
16.4
16.4
17.90 17.90 16.10 88,100 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
11
11
11 11 11 300 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.7
6.7
6.70 6.70 6.70 4,700 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 200 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
17.8
17.8
18 18.70 17.60 6,800 0 0 0
MVC
13.4
13.4
13.77 14.06 13.29 575,700 0 0 0
MVN
58.3
58.3
61.80 61.90 58.30 12,400 0 0 0
MWG
66.6
66.6
70.20 70.20 66.40 18,358,200 0 0 0
MZG
8.8
8.8
8.60 9.08 8.60 198,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
20.5
20.5
20.36 20.73 20 1,368,300 0 0 0
NAG
12.7
12.7
13.10 13.10 12.70 436,300 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
39.4
39.4
37.50 39.40 37.50 1,400 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.8
16.8
17.94 17.94 16.36 15,500 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.4
24.4
25.10 25.25 23.70 545,500 0 0 0
NBC
9.6
9.6
9.79 9.89 9.50 232,200 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 5,300 0 0 0
NBP
10.1
10.1
10.30 10.30 10.20 9,500 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 600 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 200 0 0 0
NCG
9.6
9.6
9.70 10.10 9 152,800 0 0 0
NCS
37
37
37 37 37 0 0 0 0
NCT
100.1
100.1
102.53 102.53 100.12 19,700 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 0 0 0 0
NDC
116
116
116.10 116.10 116 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
12 12.60 11.10 1,421,800 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
4.8
4.8
4.90 5 4.80 2,900 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.5
5.5
5.60 5.60 5.60 26,600 0 0 0
NED
7
7
7.10 7.30 6.90 277,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
70.8
70.8
71.13 71.13 70.85 19,300 0 0 0
NFC
62.1
62.1
62.10 62.10 62.10 1,000 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.9
19.9
22.07 22.12 19.94 3,158,200 0 0 0
NHC
24.7
24.7
24.70 24.70 24.70 100 0 0 0
NHH
11.4
11.4
11.60 11.75 11.35 504,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.60 10.80 10.60 300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
16.2
16.2
16.18 16.18 16.18 100 0 0 0
NKG
16.1
16.1
16.70 16.80 15.80 48,192,700 0 0 0
NLG
36.4
36.4
39.13 39.13 36.42 6,674,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.7
35.7
35.83 35.88 35.15 50,200 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.6
6.6
6.77 6.84 6.62 497,400 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
6.1
6.1
6.80 6.80 6.10 1,755,600 0 0 0
NS2
35
35
29.80 35 29.70 15,400 0 0 0
NSC
81.2
81.2
82.68 82.68 81.22 3,000 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.60 4.60 4.30 224,600 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
12.96 12.96 12.96 0 0 0 0
NT2
19.4
19.4
20.13 20.23 19.31 3,100,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.0
158.0
165.00 165.29 155.35 81,500 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.3
51.3
51.29 51.29 51.10 600 0 0 0
NTL
20
20
21.50 21.55 20 8,435,100 0 0 0
NTP
65.2
65.2
69 69 65 1,004,900 0 0 0
NTT
9
9
9 9 9 500 0 0 0
NTW
17.2
17.2
17.20 17.20 17.20 100 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
14.3
14.3
15.90 16 14.30 2,556,200 0 0 0
NVL
16.3
16.3
17.65 17.75 16.30 52,343,900 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NVT
8.1
8.1
8.10 8.20 8.10 14,700 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 4 3.70 1,600 0 0 0
OCB
11.9
11.9
12.87 12.96 11.94 15,057,100 0 0 0
OCH
6.2
6.2
6.60 6.60 6.20 92,900 0 0 0
ODE
45.6
45.6
45.90 46.20 45.60 18,400 0 0 0
OGC
4.3
4.3
4.65 4.70 4.33 2,598,700 0 0 0
OIL
11.8
11.8
11.86 12.15 11.47 3,703,700 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 25,500 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
23.45 23.45 23.45 500 0 0 0
ORS
11.0
11.0
12.25 12.30 10.95 16,106,100 0 0 0
PAC
31.2
31.2
32.50 33.80 31.15 1,065,500 0 0 0
PAI
11.5
11.5
12 12 11.50 1,100 0 0 0
PAN
32.5
32.5
33.01 33.70 31.53 2,989,800 0 0 0
PAP
28.9
28.9
29.60 29.60 25.70 7,000 0 0 0
PAS
3.3
3.3
3.50 3.50 3.30 300,500 0 0 0
PAT
93.1
93.1
95.90 95.90 93.10 138,800 0 0 0
PBC
6.7
6.7
6.89 6.89 6.70 38,600 0 0 0
PBP
12.2
12.2
12.08 12.26 11.98 63,100 0 0 0
PBT
12.9
12.9
12.40 12.90 12.40 200 0 0 0
PC1
21.2
21.2
23.39 23.39 21.22 15,321,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 100 0 0 0
PCE
20.5
20.5
20.49 20.49 20.49 1,800 0 0 0
PCF
6
6
6.90 7 5.90 51,200 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18
18
18.57 18.57 18.10 136,600 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.20 11.20 11.20 21,200 0 0 0
PDB
15.9
15.9
16.40 16.40 14.90 4,200 0 0 0
PDC
6
6
6 6 6 0 0 0 0
PDN
97.2
97.2
99 99 97.10 6,000 0 0 0
PDR
19.1
19.1
21.20 21.20 19.12 42,194,100 0 0 0
PDV
13.2
13.2
13.30 13.40 13.11 89,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
PEN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEQ
42
42
43 43 42 3,400 0 0 0
PET
32.9
32.9
32.90 32.90 32.60 4,942,600 0 0 0
PFL
2.8
2.8
3 3 2.70 554,000 0 0 0
PGB
11.7
11.7
12.06 12.52 11.68 65,000 0 0 0
PGC
14
14
14.10 14.10 13.95 39,300 0 0 0
PGD
25.0
25.0
26.42 26.42 24.95 23,600 0 0 0
PGI
20.1
20.1
20.70 20.70 20.10 8,900 0 0 0
PGN
6.1
6.1
6.20 6.20 6 173,900 0 0 0
PGS
34.8
34.8
34 34.80 34 11,400 0 0 0
PGT
9
9
8.70 9.20 8.60 800 0 0 0
PGV
18.9
18.9
19 19.10 18.85 16,100 0 0 0
PHC
5.2
5.2
5.40 5.40 5.17 256,800 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
68
68
68 68 68 400 0 0 0
PHP
37.5
37.5
40.11 40.41 36.38 748,400 0 0 0
PHR
60.0
60.0
60.43 63.06 59.45 1,239,200 0 0 0
PHS
13
13
13 13 13 6,800 0 0 0
PIA
28.1
28.1
28.11 28.11 28.11 400 0 0 0
PIC
18.4
18.4
18.90 18.90 18.50 19,300 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
7.25 7.25 7 8,100 0 0 0
PIV
2.8
2.8
2.90 3 2.80 305,800 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
38.1
38.1
38.07 38.07 38.07 100 0 0 0
PJT
9.3
9.3
9.78 9.78 9.20 3,300 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PLC
28.3
28.3
27.30 29.70 27 3,022,600 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 500 0 0 0
PLP
5
5
5.39 5.39 5 168,000 0 0 0
PLX
36.5
36.5
37.90 38.50 36.50 7,470,400 0 0 0
PMB
10.8
10.8
10.80 10.99 10.80 31,500 0 0 0
PMC
101.2
101.2
109.78 109.78 100.86 4,600 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
13.9
13.9
13.89 13.89 13.89 200 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 100 0 0 0
PMS
32.5
32.5
32.50 32.50 32.50 100 0 0 0
PMT
6.2
6.2
6.30 6.30 6.20 200 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 22,700 0 0 0
PNC
27.9
27.9
28.07 28.07 27.87 2,800 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
82.9
82.9
84.70 84.80 82.93 1,558,300 0 0 0
PNP
20.9
20.9
20.97 20.97 20.88 2,700 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
16
16.09 16.09 15.83 71,800 0 0 0
POT
18.6
18.6
18.30 18.80 18.20 10,000 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14.6
14.6
15.10 15.25 14.50 30,682,200 0 0 0
PPC
10.6
10.6
10.72 10.77 10.58 1,466,300 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.9
26.9
27.24 27.24 26.76 36,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.40 21 20.40 2,500 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 0 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.45 15.45 15.13 31,300 0 0 0
PRE
19.6
19.6
20 20 19.60 7,100 0 0 0
PRO
5
5
5 5 5 8,200 0 0 0
PRT
9.3
9.3
9.54 9.64 9.35 32,700 0 0 0
PSB
4.5
4.5
4.70 4.70 4.50 110,300 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
13.1
13.1
13.30 13.70 13 301,500 0 0 0
PSE
10.9
10.9
10.99 11.08 10.71 7,200 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
8.3
8.3
9.20 9.50 8.20 1,074,800 0 0 0
PSL
13.1
13.1
13.12 13.12 13.12 100 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
15.7
15.7
14.96 16.93 13.48 10,300 0 0 0
PSW
8.3
8.3
8.53 8.63 8.44 138,700 0 0 0
PTB
53.5
53.5
55.80 55.80 53.40 167,600 0 0 0
PTC
8.0
8.0
8.02 8.57 8.02 141,500 0 0 0
PTD
6.8
6.8
7.30 7.30 6.80 200 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
22.50 23.40 22.50 1,600 0 0 0
PTL
3.3
3.3
3.43 3.43 3.27 374,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
10.1
10.1
10.12 10.12 10.12 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PTV
4.1
4.1
4.10 4.20 4.10 16,100 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 707,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
31.50 33.50 30.80 601,500 0 0 0
PVC
12.4
12.4
12.20 13.30 12.20 7,890,200 0 0 0
PVD
20.7
20.7
21.42 21.71 20.73 20,015,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.90 7 6.70 123,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.3
59.3
61.24 61.24 59.32 63,800 0 0 0
PVM
15.8
15.8
16.10 16.10 15.70 49,700 0 0 0
PVO
6.3
6.3
6.60 6.60 6.31 41,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.0
32.0
31.96 33.46 31.96 16,630,400 0 0 0
PVT
18.1
18.1
18.75 19.15 18.10 7,596,300 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
3.7
3.7
3.80 3.80 3.70 23,500 0 0 0
PWS
13.2
13.2
13.18 13.18 13.18 0 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
16.7
16.7
18.90 18.90 16.60 2,330,400 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
13.3
13.3
14.45 14.45 13.25 5,701,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
32.97 34.43 32.97 1,900 0 0 0
QNC
6.1
6.1
6.20 6.20 6.10 600 0 0 0
QNP
31.3
31.3
31.50 31.50 31.30 6,500 0 0 0
QNS
47.8
47.8
48.20 48.20 47.42 263,600 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
17.1
17.1
17.15 17.15 17.15 100 0 0 0
QPH
26.0
26.0
26.05 26.05 26.05 2,000 0 0 0
QSP
27
27
27 27 27 100 0 0 0
QST
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QTC
16.1
16.1
16.13 16.13 16.13 2,900 0 0 0
QTP
13.1
13.1
13.30 13.30 13 1,000,500 0 0 0
RAL
94.0
94.0
95.65 95.65 94.00 21,400 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.7
13.7
13.63 13.73 13.63 1,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.8
66.8
69.70 69.80 66.50 1,764,800 0 0 0
RIC
7
7
8.10 8.10 6.70 312,500 0 0 0
RTB
31.7
31.7
33.68 33.68 31.61 49,100 0 0 0
RYG
12.0
12.0
11.95 12.15 11.95 41,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.4
36.4
36.40 36.40 36.40 0 0 0 0
S55
58
58
58 58 58 2,900 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
8.6
8.6
9.33 9.71 8.57 860,600 0 0 0
SAB
47.4
47.4
49.30 49.50 47.35 2,638,000 0 0 0
SAC
15.8
15.8
14.60 16 13.60 3,700 0 0 0
SAF
52
52
52 52 52 1,900 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.9
7.9
8.18 8.38 7.90 3,616,600 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
38.0
38.0
40.71 41.20 37.85 113,100 0 0 0
SAV
16.4
16.4
16.40 16.40 16 17,700 0 0 0
SB1
7.3
7.3
6.36 7.27 6.36 7,200 0 0 0
SBA
29.5
29.5
29.50 29.60 29.40 21,800 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 12,400 0 0 0
SBD
7.2
7.2
7.30 7.30 7.10 20,000 0 0 0
SBG
12.5
12.5
12.45 12.50 12.30 143,900 0 0 0
SBH
41.4
41.4
42.00 42.00 40.24 800 0 0 0
SBL
5.9
5.9
5.88 5.88 5.88 4,400 0 0 0
SBM
31.2
31.2
31.55 31.55 31.18 1,400 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 1,100 0 0 0
SBS
6.4
6.4
6.70 7.50 6.30 12,301,800 0 0 0
SBT
24.5
24.5
25 25.25 24.25 2,692,300 0 0 0
SBV
9
9
8.78 9 8.78 200 0 0 0
SC5
16.4
16.4
17.10 17.10 16.40 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.9
64.9
65 65 64.60 22,300 0 0 0
SCI
8.9
8.9
9.40 9.90 8.90 276,000 0 0 0
SCJ
3.9
3.9
4 4.20 3.90 84,600 0 0 0
SCL
20.3
20.3
20.87 20.87 20.30 43,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.9
8.9
9.20 9.20 8.90 31,180,100 0 0 0
SCS
62.0
62.0
64.98 65.07 62.02 1,388,900 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4.20 4.20 4 5,400 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 3,200 0 0 0
SD5
9.8
9.8
9.90 9.90 9.20 102,700 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
11.8
11.8
11.90 11.90 11.80 18,500 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
20.3
20.3
20.33 20.33 20.33 100 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
39.7
39.7
40.98 40.98 39.70 5,700 0 0 0
SEB
45.3
45.3
45.30 45.30 45.30 700 0 0 0
SED
27
27
27.60 28 26.20 26,100 0 0 0
SEP
19
19
19 19 19 1,000 0 0 0
SFC
19.4
19.4
19.35 19.35 19.35 0 0 0 0
SFG
10.8
10.8
10.90 11 10.80 7,300 0 0 0
SFI
25.6
25.6
26.04 26.04 25.65 4,800 0 0 0
SFN
19.9
19.9
19.90 19.90 19.90 400 0 0 0
SGB
13.6
13.6
13.60 15 13.60 123,700 0 0 0
SGC
103.8
103.8
104.03 104.53 101.95 1,500 0 0 0
SGD
22.5
22.5
22.50 22.50 22.50 2,000 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 12.50 12.50 700 0 0 0
SGN
64.4
64.4
66.90 66.90 64.21 62,300 0 0 0
SGP
27.9
27.9
29.90 30.50 27.60 440,600 0 0 0
SGR
32.4
32.4
35 35 32.35 698,000 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
16.9
16.9
17 17 16.50 116,800 0 0 0
SHA
3.9
3.9
3.91 4.09 3.86 53,600 0 0 0
SHB
13.3
13.3
14.60 14.73 13.32 152,873,400 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
7.4
7.4
7.60 7.60 7.40 4,200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.9
14.9
15.20 15.30 14.90 320,400 0 0 0
SHN
5.5
5.5
5.80 5.80 5.20 23,100 0 0 0
SHP
35.0
35.0
35.11 35.50 35.01 18,000 0 0 0
SHS
19.8
19.8
20.40 19.80 19.80 91,757,500 0 0 0
SID
19
19
19.60 19.60 19 1,500 0 0 0
SIG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SIV
37.7
37.7
37.65 37.65 36.12 6,400 0 0 0
SJ1
12.1
12.1
11.90 12.10 11.90 1,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.86 13.91 13.68 206,100 0 0 0
SJE
20.3
20.3
20.30 20.30 20.30 181,900 0 0 0
SJG
18.8
18.8
18.95 19.42 18.47 7,900 0 0 0
SJM
7.4
7.4
7.40 7.40 7.30 24,600 0 0 0
SJS
62.2
62.2
69.50 69.50 61.58 97,700 0 0 0
SKG
11.1
11.1
11.90 11.90 11.05 858,300 0 0 0
SKH
26
26
25.90 26 25.90 2,400 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 200 0 0 0
SKV
29.8
29.8
30 30 29.80 6,900 0 0 0
SLS
175.6
175.6
176.94 176.94 175.37 8,900 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SMB
38.3
38.3
38.48 38.48 38.29 27,500 0 0 0
SMC
12.5
12.5
13.75 13.75 12.50 885,900 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
8.2
8.2
8.25 8.25 8.25 200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
33.4
33.4
34.74 34.74 33.10 11,300 0 0 0
SP2
24.1
24.1
24.10 24.10 24.10 0 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 0 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 17 200 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 2.20 20,700 0 0 0
SRC
28.2
28.2
27.50 28.20 27.50 12,800 0 0 0
SRF
8.7
8.7
8.84 8.84 8.50 22,100 0 0 0
SSB
19.9
19.9
20.70 21.15 19.90 2,382,100 0 0 0
SSC
33.7
33.7
34.13 34.13 33.75 1,900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.50 9.60 9.30 33,700 0 0 0
SSH
88.2
88.2
91.30 91.30 87 27,200 0 0 0
SSI
32.5
32.5
35.20 35.30 32.47 104,999,100 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
6.7
6.7
7.23 7.23 6.72 1,009,800 0 0 0
STB
48
48
49.10 50.80 48 24,137,000 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
36.6
36.6
36.60 36.60 36.60 300 0 0 0
STH
18.4
18.4
19 19.90 17.50 190,200 0 0 0
STK
17.3
17.3
17.86 17.86 17.21 165,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 1,800 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
15.3
15.3
15.96 15.96 15.29 6,100 0 0 0
SVD
3.9
3.9
4.25 4.25 3.88 99,500 0 0 0
SVG
6.2
6.2
6.60 7.10 6.20 6,300 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 4.40 4.20 575,900 0 0 0
SVT
11.1
11.1
11.22 11.22 11.05 4,500 0 0 0
SWC
31.8
31.8
32.18 32.18 31.82 9,200 0 0 0
SZB
36.5
36.5
36.90 36.90 36.50 33,400 0 0 0
SZC
35.5
35.5
38.54 38.59 35.48 6,459,700 0 0 0
SZE
11.2
11.2
11.19 11.28 11.19 5,700 0 0 0
SZG
38
38
40 40 38 3,000 0 0 0
SZL
40.9
40.9
42.06 42.06 40.88 7,100 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TA9
12.3
12.3
12.52 12.52 12.34 31,500 0 0 0
TAB
19.6
19.6
19.60 19.60 19.60 200 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 4,400 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
38
38
37.75 38 37.70 3,300 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.0
33.0
34.83 34.83 33.03 45,002,200 0 0 0
TCD
2.8
2.8
3.01 3.01 2.81 5,455,500 0 0 0
TCH
20.2
20.2
21.74 21.74 20.18 21,247,200 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
34
34.50 34.70 34 86,300 0 0 0
TCM
30.9
30.9
33.10 33.20 30.90 3,323,000 0 0 0
TCO
11.6
11.6
12 12.40 11.30 418,300 0 0 0
TCR
3
3
3.05 3.05 2.97 13,900 0 0 0
TCT
17.5
17.5
17.56 18.00 17.26 16,300 0 0 0
TCW
30.3
30.3
30.50 30.60 30.20 14,000 0 0 0
TDB
40.6
40.6
40.50 40.60 40.50 5,400 0 0 0
TDC
12.2
12.2
12.95 13 12.20 3,365,500 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TDG
3.4
3.4
3.50 3.52 3.41 262,700 0 0 0
TDH
4.7
4.7
5 5 4.70 1,003,100 0 0 0
TDM
57.2
57.2
57.20 57.20 57.20 0 0 0 0
TDP
33.9
33.9
33 33.95 32.20 301,700 0 0 0
TDS
8.4
8.4
8.60 8.70 8.40 45,000 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 48,200 0 0 0
TDW
53.8
53.8
53.46 53.76 53.46 2,100 0 0 0
TED
54.4
54.4
54.44 54.44 54.44 400 0 0 0
TEG
6.2
6.2
6.27 6.27 6.14 170,900 0 0 0
TEL
10
10
10 10 10 4,600 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.0
73.0
73.05 75.47 72.95 1,100 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 800 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 0 0 0 0
THD
29.8
29.8
30.50 30.50 28.70 49,700 0 0 0
THG
54.5
54.5
56.40 56.50 54.50 285,100 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 0 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 7,100 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.5
8.5
8.50 8.60 8.50 45,600 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.9
13.9
13.90 13.90 13.90 200 0 0 0
TID
22.9
22.9
23.52 24.28 22.65 24,000 0 0 0
TIE
4
4
4 4 4 200 0 0 0
TIG
9.2
9.2
10.20 9.20 9.20 5,993,800 0 0 0
TIN
53
53
52.30 53 51 1,800 0 0 0
TIP
19.6
19.6
20.63 20.63 19.45 519,200 0 0 0
TIS
5.4
5.4
5.50 5.60 5.40 111,100 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.2
14.2
14.20 14.20 14.20 800 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
14.2
14.2
13.85 14.24 13.85 2,400 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
7.5
7.5
7.52 7.64 7.44 696,700 0 0 0
TLG
54.2
54.2
54.80 55.70 54.20 395,900 0 0 0
TLH
5.9
5.9
6.40 6.49 5.94 1,157,900 0 0 0
TLI
5.1
5.1
5 5.10 5 1,000 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 100 0 0 0
TLT
15
15
14.30 15.50 14.30 8,600 0 0 0
TMB
65.5
65.5
66.90 67 65.50 38,500 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
63.9
63.9
63.80 64 63.60 2,600 0 0 0
TMS
41.0
41.0
40.52 41.01 39.74 1,100 0 0 0
TMT
12.6
12.6
12.55 13 12.50 59,600 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TN1
10.4
10.4
10.45 10.45 10.35 4,600 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
32.7
32.7
32.77 32.87 32.68 1,700 0 0 0
TNG
19.3
19.3
20.42 19.28 19.28 3,707,900 0 0 0
TNH
14.2
14.2
14.65 14.70 14.09 654,000 0 0 0
TNI
2.8
2.8
2.80 2.83 2.75 585,900 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
6
6
6.81 6.81 6 462,700 0 0 0
TNV
11
11
11 11 11 800 0 0 0
TNW
11.4
11.4
11.50 11.50 11.40 1,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
117.1
117.1
116.42 119.18 112.98 26,600 0 0 0
TOT
17.2
17.2
17.03 17.21 16.94 18,900 0 0 0
TOW
35.4
35.4
35.40 36 35.40 1,200 0 0 0
TPB
14.6
14.6
15.81 15.81 14.57 48,783,300 0 0 0
TPC
8.5
8.5
8.50 9.08 8.50 5,900 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.7
10.7
10.71 10.80 10.51 16,900 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
15.2
15.2
15.20 15.20 15.20 600 0 0 0
TRA
69
69
69.20 69.20 67.90 1,300 0 0 0
TRC
65.7
65.7
69.75 69.75 65.70 423,500 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
5.80 5.80 5.80 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.30 12.50 12.20 64,700 0 0 0
TSB
39.2
39.2
39 41.50 39 8,700 0 0 0
TSC
3.2
3.2
3.46 3.46 3.18 2,377,700 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
30.6
30.6
26.04 30.57 26.04 400 0 0 0
TST
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TT6
5.4
5.4
5.68 5.68 5.41 37,800 0 0 0
TTA
11.3
11.3
11.95 12 11.25 1,691,400 0 0 0
TTC
5.8
5.8
5.80 5.90 5.80 5,800 0 0 0
TTD
74.5
74.5
74.50 74.50 74.50 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3
3
3.16 3.16 3 4,091,700 0 0 0
TTG
10.9
10.9
11.10 11.10 10.90 1,500 0 0 0
TTH
2.6
2.6
2.80 2.60 2.60 1,020,500 0 0 0
TTL
7.9
7.9
7.80 7.90 7.80 2,600 0 0 0
TTN
17.5
17.5
18.40 18.70 17.40 508,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.0
30.0
29.96 30.24 29.96 4,100 0 0 0
TUG
15.9
15.9
16 16 15.90 800 0 0 0
TV1
25.6
25.6
26.60 26.80 25.20 186,700 0 0 0
TV2
39
39
41.30 42.40 39 2,554,700 0 0 0
TV3
12.6
12.6
12.20 12.70 12.20 67,100 0 0 0
TV4
14.1
14.1
14.27 14.27 14.09 4,200 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
8.6
8.6
8.93 9 8.58 336,500 0 0 0
TVC
9.4
9.4
10 10 9.40 1,687,900 0 0 0
TVD
10.5
10.5
10.70 10.70 10.50 61,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.9
7.9
8.50 8.60 7.80 1,230,500 0 0 0
TVS
17.7
17.7
19.21 19.49 17.70 777,600 0 0 0
TVT
15.8
15.8
15.25 15.95 15.25 2,300 0 0 0
TW3
17.7
17.7
17.71 17.71 17.71 100 0 0 0
TXM
4.6
4.6
4.90 4.90 4.60 16,500 0 0 0
TYA
16.8
16.8
17.70 18.20 16.50 56,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.41 7.41 7.22 13,200 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
48.9
48.9
50.70 50.70 48.90 15,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.1
8.1
7.40 8.10 7.40 28,000 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 9.30 200 0 0 0
USC
8.8
8.8
8.81 8.81 8.81 100 0 0 0
USD
17.1
17.1
17.40 17.40 17.10 4,400 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
6.8
6.8
6.70 6.80 6.30 12,100 0 0 0
VAB
10.6
10.6
11.77 11.77 10.58 5,847,600 0 0 0
VAF
19.1
19.1
20.50 20.50 19.10 10,600 0 0 0
VAV
39.9
39.9
42 42 39.80 2,100 0 0 0
VBB
10.9
10.9
11.42 11.61 10.84 272,000 0 0 0
VBC
21
21
20.40 21 20.40 2,400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 300 0 0 0
VC2
8.1
8.1
8.80 9 8.10 1,226,900 0 0 0
VC3
26.7
26.7
26.79 26.88 26.70 726,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.5
26.5
27.30 28.90 26.50 5,100 0 0 0
VC7
9.8
9.8
11.80 11.80 9.80 2,061,900 0 0 0
VC9
4.3
4.3
4.20 4.30 4.20 13,300 0 0 0
VCA
10
10
10.65 10.65 10 93,800 0 0 0
VCB
60.6
60.6
62.74 62.74 60.56 10,595,600 0 0 0
VCC
9.7
9.7
10.40 10.50 9.70 27,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.8
284.8
284.82 284.82 284.82 0 0 0 0
VCG
24.7
24.7
26.40 26.45 24.65 35,077,900 0 0 0
VCI
41.9
41.9
45.80 45.80 41.85 29,340,300 0 0 0
VCM
7.4
7.4
7 7.40 6.90 2,200 0 0 0
VCP
26.8
26.8
27.57 27.66 26.49 167,400 0 0 0
VCR
46.8
46.8
46.50 46.80 46.50 39,600 0 0 0
VCS
49.1
49.1
51.20 51.20 49.10 468,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45
45
45.10 45.10 45 600 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
12.5
12.5
12.50 12.50 12.50 0 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 3,800 0 0 0
VDP
39
39
37.55 39 37.50 53,700 0 0 0
VDS
17.3
17.3
18.90 18.90 17.30 10,077,900 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
5
5
5.30 5.50 4.50 62,300 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 0 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
5.7
5.7
5.90 6 5.40 584,900 0 0 0
VEA
33.9
33.9
34.28 34.37 33.83 923,000 0 0 0
VEC
10.2
10.2
10.20 10.30 10.10 3,100 0 0 0
VEF
149.1
149.1
154.28 154.28 148.54 16,500 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 700 0 0 0
VET
19
19
19.70 19.70 19 700 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.6
58.6
59.49 59.78 58.60 107,800 0 0 0
VFR
11.1
11.1
11.03 11.13 11.03 1,100 0 0 0
VGC
54.3
54.3
57.07 57.07 54.31 7,251,200 0 0 0
VGG
47.5
47.5
48.30 48.30 47.50 1,600 0 0 0
VGI
72.5
72.5
77.22 78.21 72.37 1,668,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30
30
29 30 29 7,400 0 0 0
VGR
54.0
54.0
55.97 55.97 54.04 15,200 0 0 0
VGS
29.6
29.6
32.80 33.30 29.60 3,052,500 0 0 0
VGT
12.2
12.2
12.80 13 12 2,934,200 0 0 0
VGV
30.9
30.9
35.49 35.49 30.89 2,200 0 0 0
VHC
52.9
52.9
56.92 56.92 52.86 3,168,400 0 0 0
VHD
5.6
5.6
5.80 6.40 5.60 39,800 0 0 0
VHE
4.4
4.4
4.40 4.50 4.30 437,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.10 2.30 2.10 11,768,300 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.9
10.9
11 11 11 2,800 0 0 0
VHM
92.1
92.1
94.50 94.70 92.10 3,992,500 0 0 0
VIB
18.6
18.6
19.05 19.55 18.50 43,173,600 0 0 0
VIC
113.2
113.2
115 117.20 113 4,560,800 0 0 0
VID
5.4
5.4
5.48 5.49 5.22 54,400 0 0 0
VIE
5
5
5 5 5 200 0 0 0
VIF
16.1
16.1
16.30 16.30 16.10 10,600 0 0 0
VIG
7
7
7.90 8.10 7 1,545,700 0 0 0
VIH
15
15
15 15 15 77,600 0 0 0
VIM
11.8
11.8
12.03 12.03 11.84 1,300 0 0 0
VIN
16
16
16 16 16 1,000 0 0 0
VIP
13.1
13.1
13.90 13.90 13 710,200 0 0 0
VIR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VIT
18
18
17.70 18.60 17.70 26,400 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
24.0
24.0
27.35 27.35 23.95 118,786,000 0 0 0
VJC
118.3
118.3
127.90 127.90 118.20 3,093,100 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 200 0 0 0
VLB
45.6
45.6
48 48 45.60 144,900 0 0 0
VLC
15.9
15.9
16.50 16.90 15.90 542,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.80 8.80 8.52 25,500 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
6.18 6.27 5.91 36,400 0 0 0
VMD
16.9
16.9
16.95 17 16.90 9,000 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VMK
22.6
22.6
22.57 22.57 22.57 100 0 0 0
VMS
20
20
20 20 20 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.7
18.7
18.70 18.70 18.60 5,500 0 0 0
VNB
20
20
20.50 21.40 19.80 498,800 0 0 0
VNC
31.8
31.8
32.97 32.97 31.79 4,200 0 0 0
VND
21.1
21.1
24 24 21.05 97,514,500 0 0 0
VNE
5.2
5.2
5.60 5.66 5.23 691,700 0 0 0
VNF
15.1
15.1
15 15.40 15 29,900 0 0 0
VNG
7.8
7.8
7.90 7.90 7.80 12,900 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
9.2
9.2
9.40 9.40 9.20 9,300 0 0 0
VNL
21.8
21.8
21.91 22.68 20.60 74,900 0 0 0
VNM
60.7
60.7
60.81 61.68 60.33 10,714,200 0 0 0
VNP
14.2
14.2
14.40 14.40 14.20 30,100 0 0 0
VNR
20.2
20.2
20.50 20.50 20.20 36,200 0 0 0
VNS
9.8
9.8
10.20 10.20 9.76 79,000 0 0 0
VNT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.1
6.1
6.40 6.40 6.10 400 0 0 0
VNZ
391
391
391 394.60 390.60 1,200 0 0 0
VOC
13.9
13.9
14.10 14.10 13.50 77,200 0 0 0
VOS
14.1
14.1
15.08 15.13 14.06 7,956,000 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
23.6
23.6
25.10 25.80 23.55 83,065,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.75 25.75 25.65 20,100 0 0 0
VPG
8.3
8.3
8.93 8.93 8.31 2,253,700 0 0 0
VPH
5.7
5.7
6.04 6.04 5.49 830,300 0 0 0
VPI
53.6
53.6
54.20 54.50 52.70 2,371,900 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9 9 9 100 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
12.8
12.8
13.60 13.60 12.75 30,600 0 0 0
VRE
28
28
29.40 29.50 28 8,023,000 0 0 0
VRG
20
20
20.90 21 19.80 136,200 0 0 0
VSA
21.4
21.4
21.72 21.72 21.53 3,900 0 0 0
VSC
22.9
22.9
26.25 26.25 22.85 71,817,600 0 0 0
VSE
8.3
8.3
8.40 8.50 8.30 11,300 0 0 0
VSF
27.3
27.3
27.50 27.50 27.30 17,500 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
46.8
46.8
46.25 46.83 44.00 10,700 0 0 0
VSI
18.7
18.7
19 19 18.70 58,200 0 0 0
VSM
14.6
14.6
15 15.10 14.50 10,100 0 0 0
VSN
17.1
17.1
16.99 17.29 16.90 7,800 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.50 12,500 0 0 0
VTB
9.7
9.7
9.74 9.88 9.69 42,000 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTD
8.8
8.8
8.90 9 8.60 244,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.8
8.8
8.90 8.90 8.40 1,400 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VTK
56
56
57.20 57.20 56 34,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
13.20 13.25 12.60 1,236,900 0 0 0
VTP
112.7
112.7
120.63 120.63 112.72 1,475,800 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
17.6
17.6
18.60 18.60 17.20 102,700 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.7
11.7
11.40 11.70 11.40 16,500 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.2
18.2
18.40 18.60 18.10 2,038,400 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
28.4
28.4
28.60 28.60 27 38,100 0 0 0
VW3
10.1
10.1
10.06 10.06 10.06 100 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
348.3
348.3
348.33 348.33 348.33 100 0 0 0
WSB
56.7
56.7
56.69 56.69 56.69 0 0 0 0
WSS
7.2
7.2
8.30 8.30 7.20 296,300 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 200 0 0 0
X20
12.5
12.5
12.08 12.27 12.08 9,400 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21
21
21 21 21 0 0 0 0
XHC
19
19
19 19 19 200 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
XMC
5.9
5.9
6 6.10 5.80 15,100 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 500 0 0 0
XPH
15.2
15.2
19.50 19.50 15.20 99,500 0 0 0
YBC
11
11
11 11 11 100 0 0 0
YBM
14.6
14.6
14.75 14.85 14.55 15,300 0 0 0
YEG
13
13
14.10 14.10 13 10,316,300 0 0 0
YTC
40.8
40.8
40.80 40.80 40.80 100 0 0 0
^HASTC
255.4
255.4
266.16 269.64 254.15 315,474,917 0 0 0
^UPCOM
106.1
106.1
107.35 107.97 104.45 140,308,190 0 0 0
^VN30
1,621.3
1,621.3
1,698.52 1,702.30 1,616.64 856,058,246 0 0 0
^VNINDEX
1,493.4
1,493.4
1,562.60 1,564.92 1,489.93 2,641,155,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |