DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/08/2025

NGÀY: [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 01/08 ]    (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 01/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.5
35.5
35.20 35.50 35.20 400 0 0 0
AAA
8.5
8.5
8.90 8.90 8.45 5,356,600 0 0 0
AAH
4.1
4.1
4.10 4.10 4 939,500 0 0 0
AAM
7.2
7.2
7.21 7.25 7.20 4,200 0 0 0
AAS
10.7
10.7
10.60 10.70 10.40 1,550,800 0 0 0
AAT
3.6
3.6
3.58 3.60 3.50 138,300 0 0 0
AAV
6.6
6.6
6.50 6.70 6.50 654,100 0 0 0
ABB
13
13
13.20 13.90 12.80 12,167,600 0 0 0
ABC
10.6
10.6
11 11.40 10.60 52,900 0 0 0
ABI
23.6
23.6
24.08 24.08 23.58 8,900 0 0 0
ABR
11.6
11.6
11.41 11.59 11.36 600 0 0 0
ABS
3.9
3.9
3.80 3.87 3.77 682,300 0 0 0
ABT
67.1
67.1
69.50 70 66 22,900 0 0 0
ABW
11.6
11.6
11.10 11.70 10.90 1,376,500 0 0 0
ACB
23
23
23 23.05 22.80 7,316,600 0 0 0
ACC
14.0
14.0
13.95 13.95 13.90 2,100 0 0 0
ACE
40.7
40.7
40.70 40.70 40.70 700 0 0 0
ACL
11.6
11.6
11.40 11.70 11.40 1,200 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 3,201,100 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
61.1
61.1
60.94 61.85 60.82 606,300 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
ADG
10.0
10.0
10.20 10.20 9.95 17,000 0 0 0
ADS
9.2
9.2
9.24 9.40 9.16 460,100 0 0 0
AFX
7.9
7.9
8 8 7.70 54,600 0 0 0
AG1
12
12
12 12 12 1,000 0 0 0
AGF
2.5
2.5
2.30 2.50 2.20 2,000 0 0 0
AGG
20.2
20.2
21.25 21.30 20.05 2,042,800 0 0 0
AGM
3.7
3.7
3.60 3.70 3.10 141,700 0 0 0
AGP
41.4
41.4
41.32 41.61 41.32 4,400 0 0 0
AGR
17.2
17.2
17.80 18.20 17.05 3,393,300 0 0 0
AGX
176.8
176.8
150 176.80 150 200 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
45.1
45.1
45.30 45.30 45.10 14,700 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.8
6.8
6.29 7.12 6.29 230,400 0 0 0
AMC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 100 0 0 0
AMP
12.9
12.9
12.90 12.90 12.90 3,500 0 0 0
AMS
7.8
7.8
7.80 7.90 7.70 23,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.4
28.4
29.20 30 28 37,100 0 0 0
ANV
22.5
22.5
23.08 23.17 22.34 2,654,200 0 0 0
APF
45.4
45.4
48 48 45.20 1,500 0 0 0
APG
11.9
11.9
11.90 12.05 11.80 1,248,700 0 0 0
APH
7.1
7.1
7.35 7.35 7.05 722,100 0 0 0
API
10.4
10.4
10.40 10.80 10.10 3,011,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6.1
6.1
6.20 6.20 5.70 43,000 0 0 0
APS
13.4
13.4
13.80 14.20 13.20 3,885,400 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
17.25 17.25 17.25 2,000 0 0 0
ASM
7.3
7.3
7.40 7.41 7.27 2,135,000 0 0 0
ASP
5.3
5.3
5.49 5.49 5.29 277,500 0 0 0
AST
63.3
63.3
65.70 65.70 62.89 22,700 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 13,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.3
5.3
5 5.40 5 78,100 0 0 0
ATS
17
17
17 17 17 100 0 0 0
AVC
58
58
56.40 58 56.40 2,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.70 14.90 14.60 141,800 0 0 0
BAB
13.8
13.8
14.30 14.30 13.80 39,500 0 0 0
BAF
34.3
34.3
34.45 34.50 33.90 3,075,200 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 400 0 0 0
BBC
80.8
80.8
80.63 81.02 80.63 6,300 0 0 0
BBH
9.8
9.8
9.80 9.80 9.80 200 0 0 0
BBM
6.7
6.7
6.70 6.70 6.70 300 0 0 0
BBS
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BBT
12.5
12.5
12.45 12.45 12.45 0 0 0 0
BCA
10.8
10.8
10.90 11 10.80 22,100 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.7
8.7
8.90 8.90 8.60 119,200 0 0 0
BCE
11.3
11.3
11.19 11.38 11.14 139,100 0 0 0
BCF
37
37
38.10 38.10 37 4,700 0 0 0
BCG
3.6
3.6
3.70 3.70 3.61 4,895,800 0 0 0
BCM
69.9
69.9
71.70 71.90 69.50 456,600 0 0 0
BCP
11
11
11 11 11 1,000 0 0 0
BCR
2.1
2.1
2.30 2.40 2.10 5,220,000 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
38
38
37.80 38 35.90 38,400 0 0 0
BDT
8.1
8.1
8 8.20 8 61,700 0 0 0
BDW
27.1
27.1
27.13 27.13 27.13 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
43.3
43.3
42.85 43.40 42.70 642,400 0 0 0
BGE
5.5
5.5
5.60 5.60 5.20 1,239,800 0 0 0
BGW
16
16
16 16 16 8,100 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 1,000 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
10
10 10 10 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
37
37
37 37 37 100 0 0 0
BHP
6.7
6.7
6.70 6.70 6.70 4,100 0 0 0
BIC
22.8
22.8
23.63 23.63 22.27 293,500 0 0 0
BID
36.8
36.8
37.43 37.88 36.69 7,122,300 0 0 0
BIG
5.2
5.2
5.30 5.30 5.20 70,600 0 0 0
BIO
12.6
12.6
12.70 12.70 12.60 200 0 0 0
BKC
24.6
24.6
24.55 25.50 24.40 54,200 0 0 0
BKG
3.0
3.0
3.04 3.05 2.95 120,700 0 0 0
BLI
9
9
9.10 9.10 8.80 26,500 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 100 0 0 0
BLT
29.2
29.2
29.20 29.20 29.20 400 0 0 0
BMC
17.9
17.9
17.95 18 17.80 77,600 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.15 18.33 18.06 150,200 0 0 0
BMJ
10.2
10.2
9.90 10.20 9.90 1,400 0 0 0
BMK
14.6
14.6
14.58 14.58 14.58 0 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.3
135.3
135.83 136.79 135.16 56,700 0 0 0
BMS
13.3
13.3
13.50 13.50 13.10 342,300 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.7
7.7
7.80 7.90 7.50 549,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.50 2.50 2.10 1,725,900 0 0 0
BPC
10.4
10.4
11.43 11.43 10.45 3,300 0 0 0
BQB
4.5
4.5
4.40 4.60 4.20 1,600 0 0 0
BRC
13.5
13.5
13.41 13.45 13.41 52,600 0 0 0
BRR
18.8
18.8
18.59 18.79 16.67 800 0 0 0
BRS
22.3
22.3
19.40 22.30 19.40 1,300 0 0 0
BSA
21.4
21.4
21.82 22.01 21.34 6,100 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 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
46.2
46.2
45.70 46.90 44.70 2,182,800 0 0 0
BSL
10
10
11.50 11.50 10 6,900 0 0 0
BSP
8.8
8.8
8.80 9 8.80 2,200 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.9
15.9
16.27 16.54 15.77 18,694,600 0 0 0
BST
9.1
9.1
9.10 9.10 9.10 4,200 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 5,100 0 0 0
BTD
15.7
15.7
15.74 15.74 15.74 0 0 0 0
BTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BTH
31.4
31.4
31.28 31.47 31.28 1,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
11.2
11.2
11.36 11.36 11.22 44,500 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 5,800 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.5
15.5
15 15.50 15 500 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
13.9
13.9
14.20 14.30 13.80 6,226,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 109,000 0 0 0
BVH
49.1
49.1
48.57 49.06 48.32 849,300 0 0 0
BVL
20
20
20.90 21.30 20 18,600 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
BVS
38.4
38.4
39.25 40.62 38.18 1,142,900 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
49.3
49.3
50 50 48.90 250,300 0 0 0
BWS
33.4
33.4
37.69 37.69 33.42 700 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
17
17
21.40 21.40 16.90 4,300 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.9
17.9
17.90 17.95 17.90 4,100 0 0 0
C47
9.9
9.9
9.50 10.05 8.80 801,200 0 0 0
C4G
8.9
8.9
8.80 9.10 8.60 1,788,800 0 0 0
C69
9.9
9.9
9.70 10 9.30 312,600 0 0 0
C92
4
4
4 4 4 7,900 0 0 0
CAD
0.7
0.7
0.70 0.70 0.60 7,600 0 0 0
CAG
7.7
7.7
7.60 7.70 7.60 600 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CAP
38.6
38.6
38.10 38.90 38.10 6,600 0 0 0
CAT
17.4
17.4
17.44 17.44 17.17 900 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
28.8
28.8
28.79 28.88 28.34 7,700 0 0 0
CC1
31
31
30.30 34.70 30.30 7,300 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 100 0 0 0
CCC
16.0
16.0
15.95 16 15.80 23,900 0 0 0
CCI
24
24
24 24 24 10,000 0 0 0
CCL
7.3
7.3
7.35 7.35 7.23 342,200 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
12.5
12.5
12.61 12.61 12.52 3,300 0 0 0
CCT
14
14
14 14 14 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 100 0 0 0
CDC
15.5
15.5
15.13 16.17 15.13 165,800 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
33.2
33.2
33 33.20 32.90 36,100 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 89,700 0 0 0
CDP
9.7
9.7
9.70 9.70 9.60 300 0 0 0
CDR
11.0
11.0
10.69 10.97 9.39 37,600 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
2.4
2.4
2.60 2.60 2.30 1,681,100 0 0 0
CEO
22.2
22.2
23.24 23.33 22.19 17,328,100 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 16,200 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23
23
23 23 23 1,100 0 0 0
CGV
3.5
3.5
3.40 3.50 3.40 500 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
33.67 33.67 33.09 98,500 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
10.1
10.1
10.40 10.40 10.10 23,800 0 0 0
CID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CIG
9.6
9.6
9.91 9.91 9.30 447,200 0 0 0
CII
14.2
14.2
14.17 14.68 13.87 24,871,600 0 0 0
CIP
2.7
2.7
2.60 2.80 2.60 24,200 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.3
54.3
53.83 54.35 53.66 10,900 0 0 0
CKD
22.6
22.6
22.57 22.57 22.57 2,300 0 0 0
CKG
15.1
15.1
15 15.60 14.90 411,500 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
51.3
51.3
49.55 51.30 49.55 900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21 21.40 21 7,200 0 0 0
CLL
31.8
31.8
31.48 31.94 31.39 33,500 0 0 0
CLM
74.9
74.9
74.90 74.90 74.90 0 0 0 0
CLW
48.5
48.5
55.41 55.41 48.52 300 0 0 0
CLX
16.4
16.4
16.60 16.60 16.20 213,600 0 0 0
CMC
9.3
9.3
8.40 9.30 8.40 800 0 0 0
CMD
22.6
22.6
22.90 22.90 22.60 3,900 0 0 0
CMF
320
320
320 320 320 500 0 0 0
CMG
40
40
40.60 40.70 39.80 960,300 0 0 0
CMI
0.9
0.9
0.80 0.90 0.80 9,800 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
61
61
63 63 61 1,500 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
10.20 10.40 9.20 293,300 0 0 0
CMT
14.5
14.5
14.20 14.50 14.20 6,800 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 0 0 0 0
CMX
7.3
7.3
7.40 7.40 7.26 418,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.8
34.8
34.91 35.68 34.72 2,600 0 0 0
CNG
28.5
28.5
28.38 28.86 28.05 64,600 0 0 0
CNN
51.5
51.5
59.40 59.40 51.50 200 0 0 0
CNT
9.9
9.9
9.90 10.20 9.80 23,100 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 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
CQN
31.6
31.6
31.50 31.60 31.40 15,600 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
12.6
12.6
12.45 12.70 12.15 1,488,900 0 0 0
CRE
9.3
9.3
9 9.30 8.80 1,156,400 0 0 0
CSC
24.9
24.9
23 24.90 22.90 390,700 0 0 0
CSI
29.8
29.8
30.30 30.30 29.40 16,000 0 0 0
CSM
13.1
13.1
12.95 13.10 12.70 754,400 0 0 0
CSV
35.3
35.3
35.65 35.70 35.10 1,858,300 0 0 0
CT3
10
10
5 10 5 10,200 0 0 0
CT6
8
8
8 8 8 500 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 16.07 1,300 0 0 0
CTD
82
82
81.50 82.40 80.70 946,500 0 0 0
CTF
21.2
21.2
21.37 21.37 21.12 202,800 0 0 0
CTG
43.9
43.9
45.63 45.63 43.80 16,224,400 0 0 0
CTI
25.7
25.7
25 26.10 24.90 2,997,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.8
17.8
17 18.20 17 36,200 0 0 0
CTR
87.8
87.8
88.33 90.18 87.55 1,187,400 0 0 0
CTS
39.3
39.3
40.70 42.10 39 4,666,700 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.6
28.6
28.70 28.70 28.60 700 0 0 0
CVN
1.4
1.4
1.50 1.50 1.30 248,800 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 300 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.7
9.7
9.73 9.73 9.73 100 0 0 0
D2D
37.9
37.9
37.75 38 37.50 76,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.41 3.43 3.38 194,100 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.28 7.80 7.28 7,500 0 0 0
DBC
29.7
29.7
29.52 30.09 29.13 8,686,700 0 0 0
DBD
55.3
55.3
55 55.40 54.80 45,800 0 0 0
DBM
27.2
27.2
27.23 27.23 27.23 100 0 0 0
DBT
11.7
11.7
11.68 11.92 11.68 1,800 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
7
7
7.50 7.50 6.80 800 0 0 0
DC4
12.9
12.9
12.60 12.85 12.55 1,587,800 0 0 0
DCF
42
42
42 42 42 200 0 0 0
DCG
23.2
23.2
23.18 23.18 23.18 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.9
21.9
22.05 22.15 21.85 200,000 0 0 0
DCM
35.8
35.8
36.10 36.10 35.05 5,482,800 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
1
1
1 1.10 0.90 281,600 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 21,400 0 0 0
DDB
12.8
12.8
13 13 12.70 8,600 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 689,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
1.80 2 1.80 21,500 0 0 0
DDN
6.9
6.9
7 7 6.90 7,400 0 0 0
DDV
33.2
33.2
32.60 33.80 32.10 1,933,500 0 0 0
DFC
27
27
27.40 27.40 27 3,200 0 0 0
DFF
1.5
1.5
1.60 1.60 1.40 765,000 0 0 0
DGC
101.6
101.6
102.30 103 101.60 1,650,000 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 245,600 0 0 0
DGW
43.4
43.4
42.60 43.60 42.50 1,651,400 0 0 0
DHA
46.2
46.2
46.18 46.28 45.79 83,600 0 0 0
DHB
9.3
9.3
9.10 9.30 9.10 3,600 0 0 0
DHC
30.0
30.0
29.87 30.89 29.48 566,400 0 0 0
DHD
31.5
31.5
31 31.50 31 500 0 0 0
DHG
101.7
101.7
102.70 102.70 101.10 12,000 0 0 0
DHM
6.5
6.5
6.52 6.61 6.52 18,000 0 0 0
DHN
34.8
34.8
34.80 34.80 34.80 300 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
79.1
79.1
76.91 79.45 76.91 25,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1 240,100 0 0 0
DID
4.5
4.5
4.30 4.60 4.30 18,800 0 0 0
DIG
19.1
19.1
20.07 20.12 19.11 26,945,400 0 0 0
DIH
15.5
15.5
15.49 15.49 15.49 2,000 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
7.1
7.1
7 7.40 6.80 2,288,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.5
3.5
3.60 3.60 3.46 11,018,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.6
61.6
61.55 61.55 61.55 0 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 100 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
56.9
56.9
56.93 56.93 56.93 200 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 100 0 0 0
DNH
47
47
47 47 47 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.0
2.0
1.97 1.97 1.97 0 0 0 0
DNP
19.4
19.4
19.50 19.50 19.40 1,300 0 0 0
DNT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DNW
34
34
33.30 34 33.30 300 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
36.6
36.6
36.61 36.61 36.61 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DP3
52.5
52.5
52.50 52.70 52.50 1,500 0 0 0
DPG
44.2
44.2
43.60 45.70 43.60 2,776,400 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
23.9
23.9
23.89 24.12 23.31 4,491,400 0 0 0
DPP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
DPR
37.8
37.8
38.32 38.32 37.51 904,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12.40 12.90 12 53,500 0 0 0
DRC
17.0
17.0
17 17 16.80 495,400 0 0 0
DRG
9.4
9.4
11 11 9.20 62,400 0 0 0
DRH
3.4
3.4
3.46 3.50 3.38 1,226,400 0 0 0
DRI
12.7
12.7
12.90 12.90 12.40 1,958,100 0 0 0
DRL
53.6
53.6
53.26 53.55 53.26 3,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 12,000 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
24.8
24.8
24.25 25 24.15 940,800 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSN
45.1
45.1
45.50 45.50 44.90 19,600 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8
8
8 8.10 8 31,200 0 0 0
DTA
4.7
4.7
4.99 4.99 4.73 54,900 0 0 0
DTB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DTD
19.6
19.6
20.20 20.50 19.50 1,076,400 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
2.5
2.5
2.60 2.60 2.50 72,100 0 0 0
DTK
12.8
12.8
12.30 13.10 12.30 9,400 0 0 0
DTL
10.6
10.6
10.65 10.65 10.55 1,500 0 0 0
DTP
82.2
82.2
82.15 82.15 82.15 0 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 504,300 0 0 0
DVM
6.7
6.7
6.82 6.82 6.64 426,900 0 0 0
DVN
21.9
21.9
21.98 21.98 21.70 63,700 0 0 0
DVP
75.0
75.0
74.28 74.97 74.28 5,600 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
19.7
19.7
20 20.05 19.30 15,663,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.9
11.9
11.20 12.20 11 834,900 0 0 0
DXS
11
11
11.15 11.35 10.75 3,545,700 0 0 0
DXV
4.0
4.0
3.97 3.97 3.97 3,700 0 0 0
E12
7
7
7 7 7 600 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 100 0 0 0
EBS
11.2
11.2
10.60 11.20 10.60 800 0 0 0
ECI
14.5
14.5
14.50 14.50 14.50 652,100 0 0 0
ECO
16.5
16.5
17.57 17.57 16.50 14,700 0 0 0
EFI
2.7
2.7
2.70 2.90 2.60 14,800 0 0 0
EIB
26.2
26.2
27.20 27.20 26 12,635,000 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
27.5
27.5
27.10 27.50 26.80 4,100 0 0 0
EIN
3.3
3.3
3.20 3.30 3.10 5,700 0 0 0
ELC
22.8
22.8
23.14 23.14 22.71 1,043,000 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
23.63 23.72 23.53 3,100 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
11.6
11.6
11.40 11.65 11.20 134,600 0 0 0
EVF
13.4
13.4
13.05 13.70 13 21,627,300 0 0 0
EVG
8.0
8.0
7.98 7.98 7.98 1,850,600 0 0 0
EVS
7.1
7.1
7.30 7.50 7.10 832,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.19 4.27 4.17 273,800 0 0 0
FCN
16.0
16.0
14.90 15.95 14.90 7,609,000 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 100 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
35.2
35.2
34.20 35.18 34.20 900 0 0 0
FIC
12.6
12.6
12.10 12.60 12.10 12,700 0 0 0
FID
1.8
1.8
1.90 2 1.80 1,911,900 0 0 0
FIR
9.1
9.1
9.10 9.19 8.96 502,300 0 0 0
FIT
5.2
5.2
5.05 5.35 4.96 4,171,400 0 0 0
FMC
37.8
37.8
38 38 37.55 44,700 0 0 0
FOC
66.8
66.8
67.50 67.50 66.80 36,900 0 0 0
FOX
72.1
72.1
70.80 72.40 70.20 98,600 0 0 0
FPT
107
107
103.70 107.40 101.50 10,891,500 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
8.5
8.5
8 8.50 8 1,100 0 0 0
FRT
154.5
154.5
153 154.50 151.80 722,400 0 0 0
FSO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.70 20,200 0 0 0
FTS
40.9
40.9
40.60 42.05 40.10 4,071,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 12,000 0 0 0
G36
8.3
8.3
8.31 8.50 8.21 1,223,500 0 0 0
GAS
63.6
63.6
64.20 64.20 63.35 889,400 0 0 0
GCB
17
17
17 17 17 100 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 100 0 0 0
GDA
16.7
16.7
16.62 16.85 16.38 193,900 0 0 0
GDT
20.8
20.8
20.80 20.80 20.60 65,500 0 0 0
GDW
34.2
34.2
34.20 34.20 34.20 100 0 0 0
GEG
17.7
17.7
16.50 17.65 16.30 5,626,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 100 0 0 0
GEX
55.0
55.0
58.87 58.87 55.03 11,447,900 0 0 0
GGG
7.3
7.3
7.20 7.30 6.40 77,200 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.6
28.6
28.47 28.75 28.47 15,400 0 0 0
GIC
17.3
17.3
15.80 17.30 15.70 1,800 0 0 0
GIL
19.5
19.5
19.20 19.50 18.80 862,000 0 0 0
GKM
4.2
4.2
4.20 4.20 4.10 185,600 0 0 0
GLC
6
6
6 6 6 100 0 0 0
GLT
22.7
22.7
22 22.70 22 400 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
56
56
56.40 58 55.70 4,649,500 0 0 0
GMH
8.5
8.5
8.54 8.54 8.18 1,400 0 0 0
GMX
17.0
17.0
17.03 17.12 17.03 700 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2.7
2.7
2.80 2.80 2.70 63,700 0 0 0
GSM
28.8
28.8
28.84 29.21 28.74 39,100 0 0 0
GSP
11.8
11.8
11.65 11.87 11.56 360,800 0 0 0
GTA
9.5
9.5
9.51 9.80 9.51 5,000 0 0 0
GTD
10.7
10.7
10.70 10.70 10.70 2,100 0 0 0
GTS
13
13
13 13 13 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.3
29.3
29.87 30.07 29.18 3,682,100 0 0 0
GVT
130.7
130.7
130 130.70 96.70 1,400 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12.1
12.1
12.20 12.40 12 14,900 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 100 0 0 0
HAF
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HAG
13.9
13.9
14.10 14.15 13.80 7,879,400 0 0 0
HAH
60.9
60.9
57.16 60.88 56.25 8,949,100 0 0 0
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
10
10
10 10 10 200 0 0 0
HAP
6.9
6.9
6.85 6.86 6.70 81,000 0 0 0
HAR
4.4
4.4
4.69 4.70 4.37 2,047,700 0 0 0
HAS
8
8
8 8 8 1,500 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 4,200 0 0 0
HAX
16.9
16.9
17.10 17.70 16.70 10,668,500 0 0 0
HBC
7.4
7.4
7.20 7.50 7 7,016,000 0 0 0
HBD
18
18
18.40 18.40 18 2,300 0 0 0
HBH
4.9
4.9
5.39 5.39 4.90 1,300 0 0 0
HBS
7.4
7.4
7.50 7.60 7.30 45,700 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 7,000 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.2
21.2
21.59 21.96 21.22 6,500 0 0 0
HCD
7.7
7.7
7.66 7.68 7.59 128,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26
26
25.85 26.75 25.50 16,561,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
15 15 15 1,500 0 0 0
HD6
13.9
13.9
14 14.20 13.90 51,400 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 0 0 0 0
HDA
4.8
4.8
4.80 4.80 4.60 44,900 0 0 0
HDB
27
27
26.45 27.15 26.40 18,626,300 0 0 0
HDC
31.9
31.9
32.54 32.54 31.47 8,272,400 0 0 0
HDG
26.1
26.1
26.10 26.70 26.05 4,933,200 0 0 0
HDM
35.7
35.7
35.70 35.70 35.70 3,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 3,400 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 1,000 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 200 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
12
12
12 12 12 0 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 100 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
310.6
310.6
313.06 313.06 304.96 8,000 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 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
9.8
9.8
9.80 9.99 9.55 173,600 0 0 0
HHS
18.6
18.6
18.95 18.95 18.10 10,464,400 0 0 0
HHV
12.8
12.8
12.80 13.20 12.70 13,248,100 0 0 0
HID
2.9
2.9
2.92 2.93 2.89 433,000 0 0 0
HIG
14
14
12.80 14 12.80 100,300 0 0 0
HII
4.8
4.8
4.78 5 4.68 326,300 0 0 0
HIO
7.1
7.1
7.10 7.10 7 19,600 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 161,000 0 0 0
HKT
9.9
9.9
8.20 9.90 8.20 300 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
11.3
11.3
11.60 11.60 11.10 2,800 0 0 0
HLD
18.5
18.5
18.90 19 18 38,300 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HMC
11.9
11.9
11.85 11.90 11.85 20,300 0 0 0
HMD
28.9
28.9
29.20 29.20 28.90 8,000 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 0 0 0 0
HMR
11.7
11.7
11.80 11.90 11.60 14,200 0 0 0
HMS
34.3
34.3
33.49 34.26 33.49 31,300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.7
11.7
11.90 11.90 11.70 25,600 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 1,400 0 0 0
HNG
6
6
6.10 6.20 6 3,484,500 0 0 0
HNI
21.7
21.7
21.70 21.70 21.70 100 0 0 0
HNM
8.3
8.3
8.31 8.40 8.31 323,100 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
5.1
5.1
5.20 5.20 4.90 45,300 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
17.02 17.02 16.73 12,500 0 0 0
HPG
25.2
25.2
24.85 25.30 24.80 50,798,600 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HPI
31
31
31 31 31 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79.50 79.50 79.50 0 0 0 0
HPT
38.8
38.8
38.82 38.82 36.36 64,800 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 4,900 0 0 0
HPX
5.2
5.2
5.20 5.22 5 2,749,800 0 0 0
HQC
3.8
3.8
3.76 3.87 3.76 8,870,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
18.65 18.95 18.20 7,777,700 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 59,800 0 0 0
HSL
9
9
8.50 9 8.38 946,200 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.4
14.4
14.50 14.50 14.20 1,000 0 0 0
HSV
4
4
4.10 4.10 4 40,700 0 0 0
HT1
13.8
13.8
14.17 14.22 13.77 495,700 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 12,900 0 0 0
HTG
47.3
47.3
48 48 47.30 24,200 0 0 0
HTI
22.2
22.2
22.55 22.55 22.10 121,400 0 0 0
HTL
24.4
24.4
24.40 24.40 24.40 100 0 0 0
HTM
10.4
10.4
11.80 11.80 10.40 300 0 0 0
HTN
10.5
10.5
10.40 10.85 10.30 963,200 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 131,900 0 0 0
HTT
1.4
1.4
1.60 1.60 1.40 34,300 0 0 0
HTV
10.3
10.3
10.11 10.31 9.96 24,500 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
12.4
12.4
12.40 12.40 12.20 64,900 0 0 0
HU6
5.2
5.2
5.10 5.20 5.10 2,000 0 0 0
HUB
18.6
18.6
19.15 19.15 18.25 176,300 0 0 0
HUG
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HUT
18.2
18.2
18.30 19.20 18.20 5,730,400 0 0 0
HVA
13.2
13.2
13.20 13.30 12.80 80,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.45 13.90 13.45 212,900 0 0 0
HVN
32.5
32.5
32.95 32.95 32.50 973,100 0 0 0
HVT
34.1
34.1
34.30 34.30 33.60 26,800 0 0 0
HVX
3.1
3.1
3.15 3.15 3 15,000 0 0 0
HWS
14.9
14.9
15.10 15.10 14.80 10,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
51.2
51.2
51.17 51.17 51.17 100 0 0 0
ICF
2.9
2.9
2.80 3.10 2.80 600 0 0 0
ICG
13.4
13.4
13 13.40 13 5,400 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.5
41.5
41.37 41.86 41.37 50,400 0 0 0
ICT
13
13
13.10 13.10 12.85 8,000 0 0 0
IDC
38.8
38.8
40 40 38.70 2,069,200 0 0 0
IDI
7.3
7.3
7.38 7.48 7.28 1,344,000 0 0 0
IDJ
7.7
7.7
8.20 8.40 7.50 8,327,700 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
28.3
28.3
28 28.50 28 62,400 0 0 0
IFS
23.3
23.3
23.04 23.32 23.04 8,900 0 0 0
IHK
18.4
18.4
18.40 18.40 18.40 0 0 0 0
IJC
10.8
10.8
10.94 11.02 10.77 2,820,800 0 0 0
ILA
6.5
6.5
6.80 6.80 6.50 24,800 0 0 0
ILB
26.6
26.6
27.06 27.06 26.58 4,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
13.7
13.7
13.70 13.70 13.70 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.7
52.7
52.50 53.50 51.80 233,000 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
40.3
40.3
40.33 40.33 40.33 100 0 0 0
IPA
20.7
20.7
22.10 22.40 20.40 995,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.8
26.8
26.83 26.83 26.83 0 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 100 0 0 0
ITC
16.5
16.5
16.85 17 16.40 1,133,800 0 0 0
ITD
14.0
14.0
13.32 14.30 13.32 249,000 0 0 0
ITQ
3
3
2.90 3.10 2.90 226,600 0 0 0
ITS
5.2
5.2
5.19 5.29 4.51 17,100 0 0 0
IVS
9.9
9.9
10.20 10.80 9.90 483,100 0 0 0
JOS
0.8
0.8
0.80 0.90 0.70 5,900 0 0 0
JVC
6.1
6.1
6.09 6.12 5.83 373,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.5
31.5
32 32.25 31 7,246,800 0 0 0
KCB
12.9
12.9
12.90 13.30 12.50 112,200 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.8
54.8
55.30 55.30 53.90 319,400 0 0 0
KDH
27.7
27.7
27.50 28.15 27.15 3,291,700 0 0 0
KDM
14.6
14.6
14.10 14.60 14.10 11,000 0 0 0
KGM
6
6
6.10 6.20 6 1,700 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.7
6.7
6.70 6.78 6.54 9,621,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.20 12.50 12.10 85,100 0 0 0
KHS
22.8
22.8
23.20 23.20 22.20 6,900 0 0 0
KHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
KLB
14.4
14.4
14.38 14.69 14.13 500,400 0 0 0
KMR
3.2
3.2
3.17 3.19 3.16 20,900 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39.1
39.1
38.85 41.55 38.85 345,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.50 18.60 18.05 3,220,700 0 0 0
KSD
6.9
6.9
6.90 6.90 6.90 700 0 0 0
KSF
69.2
69.2
64.10 69.20 63.10 17,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 89,400 0 0 0
KST
11.3
11.3
11.32 11.32 11.32 1,900 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
43.3
43.3
44.70 46.50 43.20 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
19.7
19.7
19.70 19.70 19.70 0 0 0 0
L12
4.4
4.4
4.30 4.40 4.20 12,200 0 0 0
L14
33.7
33.7
33.80 34.50 33.30 207,100 0 0 0
L18
28.7
28.7
29.50 29.70 28.70 170,300 0 0 0
L40
22.3
22.3
22.38 22.38 21.88 84,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 5,500 0 0 0
L63
8
8
8 8 8 200 0 0 0
LAF
20.4
20.4
19.85 20.50 19.85 700 0 0 0
LAI
16.8
16.8
16.60 16.90 16.50 47,800 0 0 0
LAS
19.8
19.8
20.60 20.70 19.80 1,261,200 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
27
27
27 27 27 2,500 0 0 0
LBM
36
36
35.40 36.05 35.30 39,600 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
9.8
9.8
9.86 9.95 9.67 2,495,600 0 0 0
LCM
1.4
1.4
1.40 1.40 1.30 550,700 0 0 0
LDG
5.3
5.3
5.35 5.47 5.25 7,848,300 0 0 0
LDP
10.7
10.7
10.80 10.80 10.70 18,500 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 4.10 200 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
4.2
4.2
4.19 4.23 4.11 94,700 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
89.8
89.8
90 92.40 87 50,100 0 0 0
LHG
32.2
32.2
32.50 32.80 32.15 178,000 0 0 0
LIC
33.9
33.9
33.60 34.40 32.10 14,400 0 0 0
LIG
4.1
4.1
4.10 4.20 4 650,000 0 0 0
LIX
33.9
33.9
33.40 33.95 32.80 68,800 0 0 0
LKW
35
35
35 35 35 100 0 0 0
LLM
17.2
17.2
17.13 17.22 17.13 1,100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 100 0 0 0
LMC
7.8
7.8
7.80 7.80 7.80 300 0 0 0
LMH
1.1
1.1
1.10 1.10 1 1,230,000 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
34.5
34.5
34.25 34.50 33.45 2,853,500 0 0 0
LPT
5.9
5.9
5.85 5.85 5.76 3,600 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 1,500 0 0 0
LSG
20.4
20.4
20 20.50 19.90 49,900 0 0 0
LSS
10.2
10.2
10.60 10.60 10.10 1,162,200 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 58,300 0 0 0
LTG
7.9
7.9
8.60 8.70 7.90 361,500 0 0 0
M10
22
22
21.60 22 21.30 6,600 0 0 0
MA1
32.8
32.8
34.80 34.80 31.20 900 0 0 0
MAC
15.8
15.8
15.66 15.90 15.58 4,300 0 0 0
MAS
34
34
34 34 34 300 0 0 0
MBB
20.4
20.4
20.60 20.75 20.30 17,890,700 0 0 0
MBG
4
4
4 4.10 3.90 1,526,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.8
30.8
31.95 32.57 30.64 10,249,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.70 7.60 2,400 0 0 0
MCH
105
105
104.50 105.30 102.80 502,500 0 0 0
MCM
28.2
28.2
28.39 28.39 28.01 55,500 0 0 0
MCO
8.7
8.7
9.10 9.10 8.70 34,500 0 0 0
MCP
29.2
29.2
29.10 29.20 29.10 19,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.60 10.60 10.40 39,000 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MDG
15.5
15.5
14.50 15.50 14.50 300 0 0 0
MEC
4.3
4.3
4.40 4.40 3.90 98,600 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
6.50 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.5
42.5
42.42 44.11 42.42 49,000 0 0 0
MGC
16.1
16.1
16.10 16.10 16 46,000 0 0 0
MGG
23.2
23.2
23.16 23.16 23.16 100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30
30
30.10 30.10 30 3,800 0 0 0
MHC
12.2
12.2
13 13 12 2,753,800 0 0 0
MIC
18.9
18.9
19.16 19.35 18.06 40,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.4
16.4
16.37 16.56 16.28 321,600 0 0 0
MKP
26.7
26.7
26.70 26.90 26.70 1,300 0 0 0
MKV
9.6
9.6
9.90 9.90 9.30 11,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.2
22.2
21.30 22.40 21.10 10,200 0 0 0
MML
34.7
34.7
35 35 34.30 279,700 0 0 0
MNB
28.1
28.1
28.08 28.08 27.98 2,300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.2
15.2
15.30 15.50 14.80 286,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 47,100 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.3
11.3
11.42 11.58 11.13 15,430,600 0 0 0
MSH
37.6
37.6
38.40 38.40 37.25 382,100 0 0 0
MSN
72.5
72.5
72.30 72.50 71.10 5,598,500 0 0 0
MSR
21.5
21.5
20.80 22.10 20.50 3,203,800 0 0 0
MST
5.9
5.9
5.73 5.91 5.73 2,400,300 0 0 0
MTA
16.4
16.4
16.10 16.50 16 34,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
11
11
11 11 11 0 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.6
6.6
6.60 6.60 6.60 500 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
17
17
17 17 17 700 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.9
18.9
18.10 19.90 18.10 19,900 0 0 0
MVC
14.2
14.2
13.97 14.45 13.67 172,900 0 0 0
MVN
60
60
58.60 61 58.60 6,500 0 0 0
MWG
65.2
65.2
65.40 66.70 65.20 8,228,000 0 0 0
MZG
10.2
10.2
9.18 10.24 8.98 1,027,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
24.5
24.5
23.55 24.59 23.41 1,067,700 0 0 0
NAG
14.3
14.3
14.50 14.60 14.20 1,146,700 0 0 0
NAP
12
12
11.80 12 11.80 2,500 0 0 0
NAS
38.5
38.5
38.50 38.50 38.50 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.9
16.9
17.65 17.65 16.93 2,800 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.8
23.8
24.40 24.40 23.05 51,000 0 0 0
NBC
9.6
9.6
9.70 9.70 9.50 79,800 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 6,100 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.4
33.4
33.42 33.42 33.42 100 0 0 0
NCG
10.9
10.9
9.90 10.90 9.80 194,100 0 0 0
NCS
37
37
37 37 37 13,500 0 0 0
NCT
101.0
101.0
100.87 101.42 100.87 6,100 0 0 0
ND2
35.7
35.7
35.62 35.72 35.62 3,100 0 0 0
NDC
116
116
116 116 116 3,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
11.40 11.40 11.10 303,000 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 15,400 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 100 0 0 0
NED
7.1
7.1
7 7.10 7 71,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.3
71.3
71.40 71.40 70.02 4,700 0 0 0
NFC
60
60
58.60 60 58.60 1,300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.7
20.7
20.51 21.16 19.99 1,789,300 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NHH
13.0
13.0
13.65 13.65 12.90 1,002,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.40 2,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.9
14.9
14.91 14.91 14.91 0 0 0 0
NKG
15.5
15.5
16.20 16.35 15.50 20,372,800 0 0 0
NLG
36.8
36.8
38.12 38.12 36.84 3,571,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.2
35.2
35.34 35.34 34.85 14,000 0 0 0
NNT
63
63
63 63 63 500 0 0 0
NO1
7.7
7.7
7.18 7.65 7.14 1,024,200 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 31,300 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
6.2
6.2
6.40 6.40 6.10 518,900 0 0 0
NS2
36.2
36.2
36.20 36.20 26.80 26,000 0 0 0
NSC
81.9
81.9
81.90 81.90 81.90 0 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 74,200 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
13.7
13.7
12.22 13.70 12.22 300 0 0 0
NT2
19.8
19.8
19.60 19.84 19.45 1,537,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.0
160.0
162.00 162.00 158.72 46,800 0 0 0
NTF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
NTH
51.6
51.6
50.63 51.58 50.63 3,000 0 0 0
NTL
19.6
19.6
19.50 19.80 19.30 2,184,500 0 0 0
NTP
65.4
65.4
65.20 66.50 65 192,100 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
NTW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NUE
10.1
10.1
9.90 10.10 9.90 300 0 0 0
NVB
16.8
16.8
15.30 16.80 15.20 6,646,200 0 0 0
NVL
17.3
17.3
16.95 17.35 16.65 33,834,400 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.80 3.80 3.70 1,700 0 0 0
OCB
11.8
11.8
12.18 12.18 11.76 10,245,400 0 0 0
OCH
6.3
6.3
6.30 6.50 6.10 52,200 0 0 0
ODE
45.6
45.6
45.70 45.80 45.50 21,500 0 0 0
OGC
4.5
4.5
4.47 4.56 4.47 649,400 0 0 0
OIL
12.2
12.2
12.05 12.35 11.96 2,580,400 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 31,100 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.2
23.2
23.10 23.15 22.70 1,100 0 0 0
ORS
10.9
10.9
10.90 11.20 10.60 4,266,300 0 0 0
PAC
32.3
32.3
30.10 32.30 30.10 955,500 0 0 0
PAI
12
12
12 12 12 0 0 0 0
PAN
34.1
34.1
33.50 34.78 32.91 2,899,900 0 0 0
PAP
27.8
27.8
25.60 27.80 25.40 6,600 0 0 0
PAS
3.4
3.4
3.40 3.50 3.40 318,700 0 0 0
PAT
93.8
93.8
93.80 93.80 93.60 8,800 0 0 0
PBC
6.9
6.9
6.90 6.90 6.80 10,300 0 0 0
PBP
12.3
12.3
12.17 12.36 12.17 27,100 0 0 0
PBT
14.7
14.7
14.70 14.70 14.70 100 0 0 0
PC1
24.1
24.1
23.57 24.09 22.87 19,315,500 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PCE
21.0
21.0
21.03 21.03 21.03 600 0 0 0
PCF
6
6
6 6 5.90 6,300 0 0 0
PCG
2.2
2.2
2.30 2.30 2 183,400 0 0 0
PCH
18.7
18.7
18.20 18.70 18.20 115,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PDB
18.5
18.5
18.90 19 18.50 10,500 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
98.7
98.7
98.10 98.70 98.10 1,500 0 0 0
PDR
18.7
18.7
19.26 19.31 18.66 16,907,800 0 0 0
PDV
13.2
13.2
13.30 13.40 13.11 38,300 0 0 0
PEC
10
10
10 10 10 3,200 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 400 0 0 0
PEN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEQ
41.8
41.8
41.80 41.80 41.80 100 0 0 0
PET
36
36
40.15 40.15 35.50 6,519,600 0 0 0
PFL
3
3
3.20 3.20 2.90 792,300 0 0 0
PGB
12.6
12.6
12.21 12.82 12.21 210,100 0 0 0
PGC
13.9
13.9
13.90 13.90 13.80 16,400 0 0 0
PGD
25.5
25.5
25.52 25.66 25.47 18,500 0 0 0
PGI
20.4
20.4
20.15 20.40 20.10 13,500 0 0 0
PGN
6.6
6.6
6.20 6.70 6.10 230,700 0 0 0
PGS
40
40
39.50 40 37 3,600 0 0 0
PGT
9
9
9 9 9 0 0 0 0
PGV
20.7
20.7
19.65 20.65 19.10 226,500 0 0 0
PHC
5.2
5.2
5.24 5.25 5.19 84,400 0 0 0
PHH
4.6
4.6
5.40 5.40 4.60 31,400 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
37.8
37.8
36.67 39.23 36.18 436,000 0 0 0
PHR
61.1
61.1
62.67 62.87 60.33 503,500 0 0 0
PHS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18.5
18.5
18.50 18.60 18.30 12,600 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
7.4
7.4
7.50 7.50 7.15 36,800 0 0 0
PIV
2.7
2.7
2.90 2.90 2.70 117,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
43.8
43.8
43.77 43.77 43.77 0 0 0 0
PJT
9.2
9.2
9.21 9.43 9 1,700 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PLC
29.4
29.4
29.50 31.70 28.90 1,327,600 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.8
3.8
3.90 3.90 3.80 300 0 0 0
PLP
5.2
5.2
5.20 5.24 5.10 132,200 0 0 0
PLX
35.8
35.8
36.25 36.30 35.65 3,046,700 0 0 0
PMB
10.4
10.4
10.40 10.50 10.40 11,200 0 0 0
PMC
101.7
101.7
100.86 101.72 100.86 300 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
16.2
16.2
16.23 16.23 16.23 1,000 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
32.4
32.4
32.38 32.38 32.38 100 0 0 0
PNC
26.1
26.1
27.87 27.87 26.10 1,100 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
88.8
88.8
82.93 88.83 82.24 1,139,200 0 0 0
PNP
22.7
22.7
22.38 22.66 22.10 3,600 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
16 16 15.83 5,300 0 0 0
POT
18.5
18.5
18.50 18.50 18.50 300 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14.3
14.3
14.40 14.75 14.15 13,451,600 0 0 0
PPC
10.5
10.5
10.48 10.53 10.44 551,400 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
26.95 27.14 26.67 37,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
19.80 20.70 19.80 1,000 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 800 0 0 0
PPY
9
9
9 9 9 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.29 15.29 15.05 5,100 0 0 0
PRE
19.4
19.4
19.50 20 19.40 4,600 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 1,900 0 0 0
PRT
9.7
9.7
9.35 9.74 9.35 43,200 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 7,600 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
15
15
16 17 14.30 846,000 0 0 0
PSE
11.1
11.1
10.90 11.08 10.90 1,800 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
8.50 8.60 8.20 334,400 0 0 0
PSL
12.7
12.7
12.73 12.73 12.73 100 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 100 0 0 0
PSW
8.5
8.5
8.53 8.63 8.44 34,900 0 0 0
PTB
54.4
54.4
55.60 55.60 53.50 121,500 0 0 0
PTC
7.6
7.6
7.55 7.80 7.55 51,400 0 0 0
PTD
7
7
8.10 8.10 7 1,100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
22.5
22.5
22.50 22.60 22.50 8,000 0 0 0
PTL
3.3
3.3
3.50 3.50 3.29 104,700 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTS
9.6
9.6
9 9.60 9 7,200 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTV
4.4
4.4
4.40 4.60 4.40 49,500 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 369,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.1
30.1
30.70 30.70 30.10 125,800 0 0 0
PVC
12.2
12.2
12.30 12.50 12.10 2,409,600 0 0 0
PVD
20.8
20.8
20.78 21.22 20.78 7,837,600 0 0 0
PVE
2.6
2.6
2.40 2.60 2.40 54,300 0 0 0
PVG
6.8
6.8
6.80 6.80 6.70 66,800 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 86,100 0 0 0
PVI
60.1
60.1
59.04 61.14 58.65 39,600 0 0 0
PVM
15.7
15.7
15.80 15.80 15.70 20,000 0 0 0
PVO
6.3
6.3
6.50 6.60 6.31 47,200 0 0 0
PVR
1.1
1.1
1.10 1.20 1.10 269,800 0 0 0
PVS
32.2
32.2
32.06 32.80 32.06 7,809,400 0 0 0
PVT
18.3
18.3
18 18.65 17.90 7,579,200 0 0 0
PVV
1.4
1.4
1.40 1.60 1.40 115,400 0 0 0
PVX
1.9
1.9
2 2 1.80 1,941,700 0 0 0
PVY
2.1
2.1
2.20 2.20 2.10 7,600 0 0 0
PWA
3.9
3.9
3.80 3.90 3.70 21,700 0 0 0
PWS
16
16
15.15 16 15.15 1,300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.90 0.80 20,700 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.40 1.40 1.20 111,900 0 0 0
PXL
17.7
17.7
17.10 18.20 17.10 1,159,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 17,500 0 0 0
PXS
3
3
3.30 3.30 3 201,300 0 0 0
PXT
1.7
1.7
1.80 1.80 1.70 60,300 0 0 0
QCC
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
QCG
12.9
12.9
13.20 13.40 12.80 1,189,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6 4,100 0 0 0
QNP
31.9
31.9
31.90 31.90 31.50 2,300 0 0 0
QNS
47.7
47.7
47.91 48.01 47.71 133,900 0 0 0
QNT
13.7
13.7
13.70 13.70 13.70 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 0 0 0 0
QPH
26.0
26.0
26.05 26.05 26.05 0 0 0 0
QSP
28
28
28 28 28 0 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
QTC
16.1
16.1
16.13 16.13 16.13 5,000 0 0 0
QTP
13.1
13.1
13.10 13.20 13 395,500 0 0 0
RAL
91.0
91.0
91.56 92.05 90.98 35,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 200 0 0 0
RCC
17.9
17.9
17 17.90 17 19,700 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
13.63 13.63 13.63 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.5
65.5
66.50 66.80 64.80 1,779,400 0 0 0
RIC
6.5
6.5
7.30 7.50 6 46,700 0 0 0
RTB
31
31
31.10 31.70 29.80 6,500 0 0 0
RYG
12
12
12 12.20 12 68,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 100 0 0 0
S55
58
58
58 58 58 1,600 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9.81 10 9.14 541,600 0 0 0
SAB
48.0
48.0
47.70 48.05 47.70 1,031,600 0 0 0
SAC
14.1
14.1
13.80 14.10 13.80 1,700 0 0 0
SAF
48.5
48.5
51.70 51.70 48.50 600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.2
8.2
8.04 8.50 8.01 1,197,700 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 300 0 0 0
SAS
38.8
38.8
39.13 39.33 38.64 42,800 0 0 0
SAV
16.4
16.4
16.10 16.45 16.10 2,400 0 0 0
SB1
6.5
6.5
6.64 6.64 6.45 3,900 0 0 0
SBA
29.7
29.7
29.70 29.95 29.70 18,600 0 0 0
SBB
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 400 0 0 0
SBG
12.6
12.6
12.65 12.65 12.35 192,200 0 0 0
SBH
41.3
41.3
41.32 41.32 41.32 0 0 0 0
SBL
5.6
5.6
5.52 5.61 5.52 16,500 0 0 0
SBM
31.8
31.8
31.84 31.84 31.84 0 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SBS
6.5
6.5
6.80 6.90 6.30 5,786,600 0 0 0
SBT
23.7
23.7
24.05 24.20 23 2,369,900 0 0 0
SBV
8.6
8.6
8.39 8.90 8.37 8,600 0 0 0
SC5
16.9
16.9
16.25 16.90 16.05 800 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 200 0 0 0
SCG
64.3
64.3
64.30 64.70 64.20 27,200 0 0 0
SCI
9.6
9.6
10 10 9.40 57,300 0 0 0
SCJ
3.8
3.8
4 4 3.80 1,500 0 0 0
SCL
19.8
19.8
19.49 20.30 19.49 38,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.1
9.1
9.63 9.63 9.10 15,119,300 0 0 0
SCS
59.5
59.5
61.25 61.25 59.54 1,030,900 0 0 0
SCY
10.2
10.2
10.20 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
4.10 4.10 4 5,500 0 0 0
SD3
6.4
6.4
6.50 6.50 6.40 8,500 0 0 0
SD5
9.6
9.6
9.30 9.70 9.20 8,100 0 0 0
SD6
2.7
2.7
2.60 2.70 2.50 10,000 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
11.90 12.10 11.90 40,900 0 0 0
SDA
3.4
3.4
3.80 3.90 3.40 79,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.20 57,600 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
20
20.33 20.33 18.33 500 0 0 0
SDN
23.4
23.4
23.41 23.41 23.41 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 7,900 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SDV
27.9
27.9
27.95 27.95 27.95 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 200 0 0 0
SEA
39.9
39.9
39.89 39.89 39.89 0 0 0 0
SEB
47.2
47.2
47.07 47.17 47.07 800 0 0 0
SED
26.8
26.8
27 27.50 26.80 10,000 0 0 0
SEP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SFC
19.0
19.0
19.07 19.07 18.98 2,200 0 0 0
SFG
10.9
10.9
10.90 10.90 10.90 1,500 0 0 0
SFI
25.7
25.7
25.99 25.99 25.75 2,900 0 0 0
SFN
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SGB
13.5
13.5
13.30 13.60 13.30 40,700 0 0 0
SGC
102.4
102.4
100.07 102.45 99.08 1,700 0 0 0
SGD
22.5
22.5
22.50 22.50 20.30 12,500 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.9
12.9
13.40 13.40 12.90 61,200 0 0 0
SGN
64.4
64.4
64.21 64.50 64.11 35,400 0 0 0
SGP
29.3
29.3
28.10 29.70 27.90 379,300 0 0 0
SGR
30.2
30.2
31.10 31.15 30.15 134,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.2
17.2
17.70 17.70 17 88,500 0 0 0
SHA
3.9
3.9
3.90 3.92 3.87 16,900 0 0 0
SHB
15.4
15.4
15.49 15.62 15.09 120,276,600 0 0 0
SHC
11.8
11.8
11.89 11.89 11.80 200 0 0 0
SHE
7.4
7.4
7.50 7.50 7.40 1,800 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
SHI
14.8
14.8
14.90 14.95 14.75 256,600 0 0 0
SHN
5.6
5.6
5.80 5.80 5.40 284,300 0 0 0
SHP
35.4
35.4
35.40 35.40 35.40 2,400 0 0 0
SHS
21.5
21.5
23 23.30 21 71,746,800 0 0 0
SID
18.6
18.6
18.50 20.80 18.50 7,700 0 0 0
SIG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SIV
38.6
38.6
38.60 38.60 38.60 0 0 0 0
SJ1
11
11
11.80 11.80 10.80 11,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.59 13.73 13.59 67,300 0 0 0
SJE
24.4
24.4
25 26.90 24.20 274,400 0 0 0
SJG
18.7
18.7
20.65 20.65 18.66 5,000 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 16,900 0 0 0
SJS
76
76
76 76 73 299,300 0 0 0
SKG
11.1
11.1
11.25 11.25 11 439,600 0 0 0
SKH
25.8
25.8
26 26 25.80 5,800 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.7
29.7
29.50 29.70 29.50 1,300 0 0 0
SLS
174.8
174.8
176.75 177.86 174.73 6,400 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SMB
38.4
38.4
38.43 38.52 38.25 26,800 0 0 0
SMC
12.9
12.9
13 13 12.50 367,900 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
8.2
8.2
8.17 8.33 7.61 3,300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
37.1
37.1
36.57 37.63 36.57 12,000 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 2,400 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
10.5
10.5
10.60 10.60 10.50 2,300 0 0 0
SPV
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.50 3.50 3.20 1,134,700 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 5,300 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
8.8
8.8
8.70 8.94 8.50 19,500 0 0 0
SSB
19.6
19.6
20.85 20.85 19.60 4,120,500 0 0 0
SSC
33.7
33.7
33.65 33.65 33.65 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.20 9.60 9.10 16,200 0 0 0
SSH
89.2
89.2
89.60 90 88.90 30,800 0 0 0
SSI
32.4
32.4
33.16 33.94 32.28 56,677,600 0 0 0
SSM
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.80 6.96 6.72 277,900 0 0 0
STB
49.4
49.4
50.30 50.80 49.10 13,980,500 0 0 0
STC
17
17
17 17 17 400 0 0 0
STG
35.5
35.5
35.50 35.50 35.50 2,100 0 0 0
STH
19.5
19.5
19 20.50 19 198,900 0 0 0
STK
17.2
17.2
17.24 17.24 16.90 77,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.90 8.90 8.50 1,900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.6
1.6
1.50 1.70 1.50 1,600 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 100 0 0 0
SVC
15.6
15.6
14.64 15.64 14.64 12,800 0 0 0
SVD
3.9
3.9
3.83 3.92 3.83 20,300 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 2,000 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
4.1
4.1
4.20 4.20 4 253,100 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 1,400 0 0 0
SWC
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SZB
36.5
36.5
36.50 36.50 36.50 4,400 0 0 0
SZC
35.6
35.6
36.45 36.45 35.48 1,612,700 0 0 0
SZE
11.1
11.1
11.09 11.19 11.09 700 0 0 0
SZG
38
38
38 38 38 0 0 0 0
SZL
41.7
41.7
41.45 41.73 41.45 9,400 0 0 0
TA6
7
7
7 7 7 100 0 0 0
TA9
12.4
12.4
12.52 12.52 12.34 9,100 0 0 0
TAB
22.5
22.5
22.50 22.50 22.50 500 0 0 0
TAL
30.6
30.6
30.60 30.60 30 2,278,600 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 2,300 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
38.05 38.50 38.05 2,200 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
7.9
7.9
7.81 7.91 7.81 200 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
33.2
33.2
33.27 33.80 33.17 20,619,700 0 0 0
TCD
2.7
2.7
2.75 2.81 2.73 1,913,800 0 0 0
TCH
18.9
18.9
19.65 19.69 18.87 8,031,200 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
34.3
34.3
34.25 34.50 34.10 50,800 0 0 0
TCM
32.5
32.5
32.80 32.80 32.05 2,124,300 0 0 0
TCO
12
12
11.80 12.10 11.50 448,000 0 0 0
TCR
3
3
3 3 2.92 4,000 0 0 0
TCT
17.7
17.7
17.95 17.95 17.56 4,200 0 0 0
TCW
30.6
30.6
30.60 30.70 30.40 10,600 0 0 0
TDB
42
42
42 42 42 300 0 0 0
TDC
12.5
12.5
12.95 13.20 12.50 2,160,300 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TDG
3.4
3.4
3.42 3.47 3.39 27,200 0 0 0
TDH
4.7
4.7
4.66 4.70 4.57 359,000 0 0 0
TDM
57.6
57.6
57.90 61 57.50 11,200 0 0 0
TDP
34.9
34.9
33 35 33 159,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 24,300 0 0 0
TDT
6.3
6.3
6.25 6.35 6.25 21,000 0 0 0
TDW
53.8
53.8
57.47 57.47 53.76 2,100 0 0 0
TED
55
55
54.50 55 54.50 200 0 0 0
TEG
6.2
6.2
6.21 6.23 6.10 122,700 0 0 0
TEL
9
9
9 9 9 0 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 73.05 73.05 0 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 100 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
10.1
10.1
10.13 10.13 10.13 0 0 0 0
THD
29
29
29.90 29.90 27.50 136,000 0 0 0
THG
53.9
53.9
55 55 53.70 132,300 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 9.30 300 0 0 0
THS
15.9
15.9
15.90 15.90 15.90 100 0 0 0
THT
8.5
8.5
8.60 8.60 8.50 2,800 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 500 0 0 0
TID
26.4
26.4
24.28 26.68 24.28 120,200 0 0 0
TIE
4
4
4 4 4 0 0 0 0
TIG
9.1
9.1
9.20 9.90 9 1,582,900 0 0 0
TIN
52
52
52 52 51 31,700 0 0 0
TIP
20.2
20.2
20.40 20.40 20.07 159,600 0 0 0
TIS
5.5
5.5
5.50 5.50 5.40 44,200 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 100 0 0 0
TJC
14.6
14.6
14 14.60 13.40 400 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
14.1
14.1
11.73 14.14 11.73 500 0 0 0
TL4
9.7
9.7
8.50 9.70 8.50 952,100 0 0 0
TLD
7.4
7.4
7.43 7.50 7.40 240,400 0 0 0
TLG
52
52
52.90 52.90 51.80 148,000 0 0 0
TLH
6.4
6.4
6.68 6.70 6.37 1,496,300 0 0 0
TLI
5.1
5.1
4.70 5.10 4.70 12,200 0 0 0
TLP
6.8
6.8
6.75 6.75 6.75 0 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TMB
64.3
64.3
65 65 64.30 4,700 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
66.7
66.7
66.70 66.70 66.70 0 0 0 0
TMP
62.9
62.9
62.80 62.90 62 14,700 0 0 0
TMS
41.0
41.0
40.72 41.01 39.55 6,500 0 0 0
TMT
13.5
13.5
13.95 13.95 13.20 34,700 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
10.6
10.6
10.60 10.65 10.60 7,100 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
32.2
32.2
31.77 33.34 31.77 1,400 0 0 0
TNG
19.8
19.8
20.33 20.42 19.57 1,066,300 0 0 0
TNH
13.9
13.9
13.91 14.13 13.74 715,000 0 0 0
TNI
2.7
2.7
2.77 2.83 2.72 556,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
3.9
3.9
4 4 3.70 59,000 0 0 0
TNT
6.6
6.6
6.60 6.67 6.40 101,000 0 0 0
TNV
11.1
11.1
11.10 11.10 11.10 500 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
128.1
128.1
122.69 128.06 121.38 21,300 0 0 0
TOT
17.1
17.1
17.48 17.48 16.85 32,100 0 0 0
TOW
35.5
35.5
35 35.50 34 3,600 0 0 0
TPB
15.0
15.0
14.95 15 14.62 20,589,500 0 0 0
TPC
9
9
9 9 9 0 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11.7
11.7
10.80 11.67 10.80 10,500 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
TRA
67.2
67.2
67.80 67.80 67 1,000 0 0 0
TRC
64.5
64.5
66 66 63.90 324,100 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
5.9
5.9
5.90 5.90 5.90 1,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.50 12.50 12.40 35,000 0 0 0
TSB
40
40
40.80 40.80 39.50 3,500 0 0 0
TSC
3.4
3.4
3.33 3.47 3.29 1,047,000 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
29.4
29.4
29.42 29.42 29.42 0 0 0 0
TST
9
9
10.50 10.50 9 6,100 0 0 0
TT6
5.5
5.5
5.59 5.59 5.50 300 0 0 0
TTA
11.8
11.8
11.50 11.80 11.40 1,841,200 0 0 0
TTC
5.8
5.8
5.90 5.90 5.80 1,900 0 0 0
TTD
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.0
3.0
3 3.04 2.95 2,031,900 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 211,500 0 0 0
TTL
8.3
8.3
8.40 8.40 8.20 5,700 0 0 0
TTN
17.6
17.6
17.60 17.70 17.50 148,100 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TUG
16
16
16 16 16 0 0 0 0
TV1
25
25
25.60 25.60 24.80 52,800 0 0 0
TV2
39.1
39.1
39.70 40.40 39.05 774,200 0 0 0
TV3
15.1
15.1
14 15.10 14 136,700 0 0 0
TV4
14.9
14.9
14.93 14.93 14.93 1,100 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
8.4
8.4
8.50 8.65 8.35 126,400 0 0 0
TVC
9.3
9.3
9.50 9.50 9.30 603,600 0 0 0
TVD
10.6
10.6
10.70 10.70 10.50 12,300 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
8.4
8.4
8.40 8.60 8.30 785,800 0 0 0
TVS
17.7
17.7
17.56 17.97 17.56 228,100 0 0 0
TVT
15.7
15.7
15.35 15.65 15.30 6,900 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 300 0 0 0
TYA
17
17
17.65 17.65 16.80 45,100 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.41 7.41 7.32 9,300 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
49.3
49.3
49 49.30 49 600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9
9
9.50 9.50 9 200 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 100 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 100 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 2,200 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.8
10.8
10.82 10.82 10.82 700 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
10.9
10.9
11.01 11.11 10.81 1,366,300 0 0 0
VAF
19.6
19.6
20.45 20.45 19.30 1,000 0 0 0
VAV
39
39
42 42 39 600 0 0 0
VBB
11.0
11.0
11.13 11.13 10.93 61,600 0 0 0
VBC
21
21
21 21 21 0 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 0 0 0 0
VC1
13.9
13.9
15 15.20 13.90 14,600 0 0 0
VC2
9.4
9.4
9 9.60 9 1,615,600 0 0 0
VC3
28.1
28.1
27.20 28.10 27.20 1,056,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.8
26.8
24.50 26.90 24.50 1,400 0 0 0
VC7
10.3
10.3
10.60 10.90 10.30 892,900 0 0 0
VC9
4.1
4.1
4.20 4.50 4 123,500 0 0 0
VCA
9.9
9.9
10.25 10.25 9.91 77,800 0 0 0
VCB
59.8
59.8
59.86 60.16 59.27 4,751,600 0 0 0
VCC
10.3
10.3
10 10.30 10 33,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
273.5
273.5
285.17 286.57 273.46 2,000 0 0 0
VCG
26.4
26.4
25.80 27.45 25.40 22,602,900 0 0 0
VCI
44.5
44.5
43.20 46.05 42.55 27,828,700 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
27.3
27.3
27.57 27.76 26.69 35,900 0 0 0
VCR
46
46
44 46 44 1,500 0 0 0
VCS
49.2
49.2
49.10 49.70 48.90 159,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45.4
45.4
45.10 45.40 45.10 500 0 0 0
VCX
10
10
10.20 11.20 10 12,600 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
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VDN
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VDP
36.2
36.2
38.90 38.90 36.20 5,200 0 0 0
VDS
17.2
17.2
17.75 18.20 17.10 3,515,300 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.4
4.4
4.40 4.70 4.40 25,300 0 0 0
VE3
8
8
8 8 8 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 300 0 0 0
VE9
5.5
5.5
5.90 5.90 5.10 175,400 0 0 0
VEA
34.2
34.2
34.01 34.19 34.01 530,800 0 0 0
VEC
11.5
11.5
12.70 12.70 11.50 10,000 0 0 0
VEF
148.2
148.2
148.29 148.29 147.55 8,400 0 0 0
VES
7
7
7.40 7.40 7 300 0 0 0
VET
19.9
19.9
19 20 18.70 11,400 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.7
58.7
58.60 58.99 58.40 16,700 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 7,900 0 0 0
VGC
53.6
53.6
57.83 57.83 53.55 3,138,600 0 0 0
VGG
46
46
46.50 46.50 46 1,700 0 0 0
VGI
72.1
72.1
71.98 74.05 71.38 566,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
29.20 29.20 28.80 21,900 0 0 0
VGR
55.5
55.5
54.43 55.49 54.43 1,100 0 0 0
VGS
30.5
30.5
31.10 31.60 30.40 1,377,300 0 0 0
VGT
13
13
13 13.60 12.90 3,739,100 0 0 0
VGV
31.8
31.8
30.31 31.77 30.31 400 0 0 0
VHC
53.8
53.8
54.89 54.89 53.44 883,700 0 0 0
VHD
5.3
5.3
5.30 5.30 5.30 1,100 0 0 0
VHE
5
5
5.20 5.30 4.80 568,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2 2,864,300 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 10.90 1,200 0 0 0
VHM
89.9
89.9
90 90.60 87.80 8,402,600 0 0 0
VIB
19
19
19.55 19.60 18.40 30,980,000 0 0 0
VIC
104
104
106 109.80 104 3,947,500 0 0 0
VID
5.4
5.4
5.40 5.47 5.36 44,400 0 0 0
VIE
5
5
5 5 5 0 0 0 0
VIF
16.4
16.4
16.50 16.50 16.40 9,500 0 0 0
VIG
7
7
6.70 7.20 6.70 817,400 0 0 0
VIH
15
15
15 15 15 0 0 0 0
VIM
11.6
11.6
12.50 12.50 11.55 900 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.6
13.6
13.25 14 13.25 480,800 0 0 0
VIR
2.5
2.5
3.20 3.20 2.50 8,500 0 0 0
VIT
18.5
18.5
17.20 18.50 17.20 7,300 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
26.3
26.3
27.30 27.80 26 50,221,700 0 0 0
VJC
119
119
121.20 121.20 117 2,498,100 0 0 0
VLA
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VLB
46.1
46.1
46.20 46.70 45.90 32,000 0 0 0
VLC
15.7
15.7
15.70 15.80 15.50 113,400 0 0 0
VLF
0.9
0.9
1 1 0.90 19,500 0 0 0
VLG
8.5
8.5
8.52 8.52 8.43 20,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6.09 5.82 12,800 0 0 0
VMD
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 300 0 0 0
VMK
24.8
24.8
24.78 24.78 24.78 100 0 0 0
VMS
24.2
24.2
21.90 24.20 21.90 300 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.6
18.6
18.60 18.90 18.60 5,600 0 0 0
VNB
18.4
18.4
19.80 20.50 18.40 324,600 0 0 0
VNC
31.1
31.1
30.91 32.38 30.91 600 0 0 0
VND
22.2
22.2
22.30 22.95 21.50 55,573,100 0 0 0
VNE
5.4
5.4
5.36 5.43 5.30 378,600 0 0 0
VNF
15.5
15.5
15.60 15.80 15.30 27,700 0 0 0
VNG
7.9
7.9
7.68 7.88 7.66 14,800 0 0 0
VNH
1.6
1.6
1.50 1.60 1.50 89,800 0 0 0
VNI
9.3
9.3
9 9.30 9 3,200 0 0 0
VNL
22.2
22.2
22.10 22.49 21.81 9,800 0 0 0
VNM
57.6
57.6
58.99 58.99 57.64 5,329,800 0 0 0
VNP
14.5
14.5
14.50 14.60 14.40 12,000 0 0 0
VNR
20.3
20.3
20.40 20.40 20.20 6,200 0 0 0
VNS
9.8
9.8
9.79 9.90 9.60 33,000 0 0 0
VNT
30
30
35.50 35.50 30 1,200 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
415.6
415.6
415.60 415.60 415.60 100 0 0 0
VOC
14
14
14.10 14.50 14 33,600 0 0 0
VOS
14.5
14.5
13.45 14.47 13.45 3,550,800 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
25.8
25.8
25.90 25.90 25 55,593,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.60 25.85 25.60 12,300 0 0 0
VPG
8.9
8.9
9.21 9.21 8.75 1,130,100 0 0 0
VPH
5.8
5.8
5.90 5.90 5.65 192,000 0 0 0
VPI
53
53
51.50 53 51.50 1,532,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.1
9.1
9.20 9.20 9.10 400 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 13.30 200 0 0 0
VRC
13.1
13.1
13.35 13.35 13 10,900 0 0 0
VRE
28.5
28.5
27.90 28.50 27.75 3,122,700 0 0 0
VRG
20
20
20 20 19.80 31,700 0 0 0
VSA
21.3
21.3
21.53 21.53 21.06 4,100 0 0 0
VSC
25.8
25.8
26.15 27.90 24.85 39,795,100 0 0 0
VSE
8.6
8.6
8.60 8.70 8.50 4,100 0 0 0
VSF
27.2
27.2
27.10 27.20 27.10 8,600 0 0 0
VSG
2.1
2.1
2 2.20 2 10,000 0 0 0
VSH
45.4
45.4
45.01 45.39 44.82 7,100 0 0 0
VSI
20.1
20.1
20 21.45 20 15,500 0 0 0
VSM
15
15
14.50 15 14.50 4,000 0 0 0
VSN
17.1
17.1
16.99 17.09 16.90 4,200 0 0 0
VST
3.5
3.5
3.70 3.70 3.40 146,600 0 0 0
VTA
3.6
3.6
3.70 3.70 3.60 61,100 0 0 0
VTB
9.8
9.8
9.83 9.83 9.83 200 0 0 0
VTC
8.4
8.4
8.30 8.40 8.30 2,200 0 0 0
VTD
8.5
8.5
8.50 8.60 8.40 225,900 0 0 0
VTE
6
6
4.80 6 4.80 400 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 200 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 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
55.5
55.5
55.10 56 55 10,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.45 13 12.40 708,200 0 0 0
VTP
107.8
107.8
109.36 111.44 106.10 2,284,300 0 0 0
VTQ
9.6
9.6
9.80 9.80 9.20 300 0 0 0
VTR
17.3
17.3
17.20 17.40 17.10 52,800 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.9
11.9
11.50 11.90 10.80 120,100 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
19
19
18.40 19.10 18.40 2,816,500 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
30
30
28.70 30.50 28.40 39,500 0 0 0
VW3
9.9
9.9
9.87 9.87 9.87 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
16.9
16.9
14.60 16.90 14.60 300 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
351.7
351.7
351.67 351.67 351.67 0 0 0 0
WSB
58.7
58.7
58.71 58.71 58.71 0 0 0 0
WSS
7.1
7.1
7.20 7.30 6.90 117,300 0 0 0
WTC
10.7
10.7
10.60 10.69 10.60 12,000 0 0 0
X20
12.3
12.3
12.18 12.27 12.08 13,400 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
20
20
20 20 20 0 0 0 0
XHC
19
19
19 19 19 300 0 0 0
XLV
13
13
13 13 13 200 0 0 0
XMC
6
6
5.90 6 5.90 46,600 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.0
15.0
15.09 15.09 14.71 2,300 0 0 0
XPH
15.3
15.3
16 16.60 15.30 30,000 0 0 0
YBC
12.5
12.5
9.80 12.80 9.80 2,400 0 0 0
YBM
14.5
14.5
14.50 14.65 14.40 8,000 0 0 0
YEG
13.9
13.9
13.10 13.90 12.90 10,460,000 0 0 0
YTC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
^HASTC
261.5
261.5
255.74 268.02 262.88 187,295,757 0 0 0
^UPCOM
106.5
106.5
105.27 107.14 105.79 102,820,638 0 0 0
^VN30
1,630.8
1,630.8
1,632.63 1,621.64 1,584.98 506,721,195 0 0 0
^VNINDEX
1,507.6
1,507.6
1,502.26 1,512.15 1,482.45 1,619,066,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |