DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/08/2025

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 05/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.2
35.2
35.20 35.20 35.20 200 0 0 0
AAA
8.4
8.4
8.60 8.66 8.15 8,710,500 0 0 0
AAH
4.2
4.2
4.20 4.30 4.10 5,214,100 0 0 0
AAM
7.3
7.3
7.21 7.25 7.20 7,800 0 0 0
AAS
12
12
13.20 13.20 11 2,478,100 0 0 0
AAT
3.5
3.5
3.50 3.52 3.46 162,400 0 0 0
AAV
6.5
6.5
6.60 6.70 6.40 1,505,100 0 0 0
ABB
12.7
12.7
13 13.40 12.10 16,637,900 0 0 0
ABC
10.7
10.7
10.60 10.90 10.60 131,500 0 0 0
ABI
23.6
23.6
23.58 23.75 23.50 16,300 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 100 0 0 0
ABS
3.8
3.8
3.92 4.07 3.80 708,700 0 0 0
ABT
67
67
71.90 71.90 67 9,600 0 0 0
ABW
11.2
11.2
11.60 12.10 10 926,100 0 0 0
ACB
23.5
23.5
23.50 24.50 23.30 42,323,400 0 0 0
ACC
14
14
13.95 14 13.95 6,400 0 0 0
ACE
39.7
39.7
40.89 43.21 39.73 4,300 0 0 0
ACL
12.4
12.4
12 12.35 11.95 134,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ACV
61.8
61.8
61.98 62.40 58.33 1,119,100 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
10.3
10.3
10.35 10.40 10 25,100 0 0 0
ADS
9.0
9.0
9.02 9.20 8.92 515,600 0 0 0
AFX
8.2
8.2
8.30 8.50 8.20 350,100 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.8
19.8
20.30 20.30 18.65 5,162,300 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
41.6
41.6
41.42 41.70 40.94 2,600 0 0 0
AGR
17.4
17.4
17.95 18.30 16.90 5,118,900 0 0 0
AGX
180
180
180 180 180 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.40 2,600 0 0 0
AIG
45
45
45.10 45.10 45 11,000 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.8
6.8
6.88 6.94 6.41 118,100 0 0 0
AMC
16.3
16.3
16.30 16.30 16.30 500 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
13
13
13 13 13 4,500 0 0 0
AMS
8
8
7.80 8.10 7.80 203,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28 28.40 27.90 167,800 0 0 0
ANV
23.9
23.9
25.29 25.29 23.12 7,868,200 0 0 0
APF
45.1
45.1
45 46 45 20,900 0 0 0
APG
11.9
11.9
12 12.15 11.70 1,265,600 0 0 0
APH
7.1
7.1
7.11 7.19 7 1,050,900 0 0 0
API
9.1
9.1
9.70 10.20 8.80 2,778,700 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.9
5.9
5.90 6.10 5.90 46,400 0 0 0
APS
13
13
13.50 14.20 12.20 4,009,000 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
17.2
17.2
17.25 17.25 17.20 5,800 0 0 0
ASM
7.4
7.4
7.48 7.51 7.30 3,132,100 0 0 0
ASP
5.3
5.3
5.23 5.34 5.15 396,400 0 0 0
AST
67.0
67.0
67.73 70.44 66.76 113,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ATS
17
17
17 17 17 0 0 0 0
AVC
55.1
55.1
55.60 55.60 55.10 4,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
15 15.10 14.50 224,800 0 0 0
BAB
14
14
14.10 14.30 13.90 79,100 0 0 0
BAF
35
35
33.50 36 33.20 16,173,100 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 36.50 500 0 0 0
BBC
81.0
81.0
81.02 81.02 81.02 1,500 0 0 0
BBH
11.9
11.9
10.50 11.90 10.50 2,000 0 0 0
BBM
7
7
6.90 7 6.90 300 0 0 0
BBS
15.2
15.2
15.90 15.90 15.25 900 0 0 0
BBT
12.0
12.0
12.59 12.59 12.03 6,600 0 0 0
BCA
10.8
10.8
10.80 11 10.60 52,200 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 8.40 323,200 0 0 0
BCE
11.5
11.5
11.53 11.92 11.19 471,400 0 0 0
BCF
37
37
37 37 37 0 0 0 0
BCG
3.6
3.6
3.70 3.70 3.61 9,556,200 0 0 0
BCM
68.9
68.9
71 71.50 68 919,800 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BDG
37.8
37.8
37.80 37.80 37.80 3,000 0 0 0
BDT
8.1
8.1
8 8.10 7.90 113,200 0 0 0
BDW
27.1
27.1
27.13 27.13 27.13 0 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
43.4
43.4
43.65 44 43.25 1,111,200 0 0 0
BGE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BGW
16
16
16 16 16 9,200 0 0 0
BHA
24.5
24.5
24.42 24.52 24.42 400 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
9.6
9.6
9.70 9.70 9.60 2,000 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
35
35
36.10 36.10 35 19,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BIC
23.1
23.1
23.09 24.22 22.92 353,000 0 0 0
BID
38.3
38.3
37.98 39.76 37.78 28,540,100 0 0 0
BIG
5.3
5.3
5.30 5.40 5.10 155,700 0 0 0
BIO
12.7
12.7
12.30 12.70 12.30 600 0 0 0
BKC
28.9
28.9
29.50 29.70 28 189,100 0 0 0
BKG
3.0
3.0
3.06 3.06 3.03 131,000 0 0 0
BLI
9
9
8.90 9 8.90 21,600 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
29.5
29.5
29.50 31.20 29.50 900 0 0 0
BMC
18.1
18.1
17.85 18.20 17.80 132,700 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.5
8.5
8.80 8.80 8.50 1,300 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.06 18.37 18.02 527,400 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMK
16.7
16.7
16.27 16.69 16.27 600 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.3
135.3
135.64 136.50 135.16 165,000 0 0 0
BMS
13.4
13.4
13.50 14.30 13.10 966,000 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.8
7.8
7.90 8.10 7.70 259,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
11.3
11.3
11.33 11.33 11.33 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 300 0 0 0
BRC
13.4
13.4
13.50 13.80 13.40 35,400 0 0 0
BRR
18.5
18.5
18.50 18.50 18.30 8,300 0 0 0
BRS
20.8
20.8
21 21 20.80 1,500 0 0 0
BSA
22.4
22.4
22.01 22.39 22.01 1,700 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BSG
18
18
18 18 18 2,300 0 0 0
BSH
18
18
17.90 18 17.90 187,000 0 0 0
BSI
46.4
46.4
47.65 48.60 45 3,956,300 0 0 0
BSL
10
10
10 10 10 200 0 0 0
BSP
9.2
9.2
9.10 9.20 9.10 4,700 0 0 0
BSQ
18.9
18.9
18.50 18.90 18.50 10,000 0 0 0
BSR
15.7
15.7
15.92 16.08 15.31 28,020,100 0 0 0
BST
9.2
9.2
9.20 9.20 9.20 1,100 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 300 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 5.10 200 0 0 0
BTD
16.5
16.5
16.22 16.51 16.22 1,500 0 0 0
BTG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BTH
31.3
31.3
31.41 31.41 31.28 6,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 500 0 0 0
BTP
11.1
11.1
11.22 11.22 10.40 100,200 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 117,000 0 0 0
BTT
39.0
39.0
39.02 39.12 39.02 3,000 0 0 0
BTU
15.4
15.4
15.60 15.60 13.70 3,200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.18 57.48 57.18 300 0 0 0
BVB
14.3
14.3
14.40 14.80 13.90 16,954,700 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
48.9
48.9
49.25 50.04 48.86 1,114,000 0 0 0
BVL
18.9
18.9
18.70 19.80 18.70 26,800 0 0 0
BVN
14
14
14 14 14 200 0 0 0
BVS
39.4
39.4
39.74 40.91 36.13 2,279,700 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BWE
49.0
49.0
50.80 51 48.90 403,100 0 0 0
BWS
32.6
32.6
35.46 35.46 32.64 21,100 0 0 0
BXH
12.6
12.6
12.62 12.62 12.62 1,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
18
18
17.50 18 17.50 5,900 0 0 0
C47
9.4
9.4
9.89 9.89 9.32 237,700 0 0 0
C4G
9.2
9.2
8.90 9.50 8.90 5,945,400 0 0 0
C69
9
9
9.50 9.70 8.80 1,224,400 0 0 0
C92
4
4
3.90 4 3.90 2,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8
8
7.90 8.40 7.60 4,000 0 0 0
CAN
37.6
37.6
37.70 37.70 36.20 300 0 0 0
CAP
39
39
39.10 39.30 38.90 13,900 0 0 0
CAT
17.1
17.1
17.44 17.53 16.99 12,300 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
28.7
28.7
28.97 29.25 28.70 5,100 0 0 0
CC1
32.4
32.4
32 32.40 30.50 2,900 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 0 0 0 0
CCC
16.5
16.5
15.50 17.05 15.50 77,400 0 0 0
CCI
24
24
24 24 24 4,000 0 0 0
CCL
7.3
7.3
7.42 7.65 7.29 1,237,500 0 0 0
CCM
40
40
40 40 40 2,000 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 12.52 900 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
16.3
16.3
15.67 16.42 15.50 190,500 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
32.7
32.7
33.20 33.30 32.50 51,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.80 9.90 9.80 500 0 0 0
CDR
10.0
10.0
11.62 11.62 9.29 88,400 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.7
22.7
22.57 24.29 20.95 48,291,000 0 0 0
CET
5.5
5.5
4.80 5.50 4.60 14,600 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23
23
23 23.40 22.90 3,000 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CHP
32.7
32.7
32.90 33.09 32.56 50,500 0 0 0
CHS
11.9
11.9
12 12 11.90 2,800 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 200 0 0 0
CIA
10.1
10.1
10.10 10.20 10 14,000 0 0 0
CID
15
15
13.80 15 13.80 600 0 0 0
CIG
9.0
9.0
9.45 9.45 8.98 249,200 0 0 0
CII
15.1
15.1
15.02 15.51 14.63 58,342,000 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 5,800 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
55.6
55.6
54.69 55.90 54.69 16,400 0 0 0
CKD
22.8
22.8
22.57 22.84 22.57 4,200 0 0 0
CKG
14.6
14.6
14.90 15.05 14.60 534,500 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
50.8
50.8
50.10 50.90 50.10 1,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.30 21.30 21.10 4,300 0 0 0
CLL
31.6
31.6
31.71 31.76 31.39 175,200 0 0 0
CLM
74.9
74.9
74.90 74.90 74.90 0 0 0 0
CLW
55.1
55.1
55.11 55.11 55.11 100 0 0 0
CLX
16.5
16.5
16.40 16.80 16.30 444,000 0 0 0
CMC
9.3
9.3
9.30 9.30 8.40 1,700 0 0 0
CMD
22.8
22.8
22.80 22.80 22.50 6,100 0 0 0
CMF
320
320
320 320 320 100 0 0 0
CMG
39.5
39.5
40 40.50 39 2,069,500 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.80 19.80 16.70 1,400 0 0 0
CMN
61
61
61 61 61 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9
9
9.50 9.60 8.90 370,100 0 0 0
CMT
15
15
14.30 15.50 14.30 4,200 0 0 0
CMV
8.2
8.2
8.10 8.19 8.03 4,000 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 0 0 0 0
CMX
7.3
7.3
7.55 7.55 7.26 812,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.7
35.7
34.72 41.02 34.62 8,100 0 0 0
CNG
28.3
28.3
28.67 28.67 28.24 66,900 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
10
10
9.80 10 9.80 25,700 0 0 0
COM
32.8
32.8
32.85 32.85 32.80 200 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 17.40 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.2
31.2
31.30 31.30 31 32,800 0 0 0
CQT
8.5
8.5
9.10 9.10 8.50 200 0 0 0
CRC
12.3
12.3
12.60 12.75 12.20 1,370,500 0 0 0
CRE
9.7
9.7
9.80 9.90 9.20 1,730,000 0 0 0
CSC
23.7
23.7
24.90 25.50 22.60 224,300 0 0 0
CSI
29.4
29.4
29.80 30.50 29.30 19,800 0 0 0
CSM
13
13
13.45 13.45 12.70 1,324,600 0 0 0
CSV
35.6
35.6
35.80 36.20 34 2,504,100 0 0 0
CT3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.60 17.80 17.60 600 0 0 0
CTD
80.1
80.1
81.50 82.60 77.50 1,846,300 0 0 0
CTF
21.2
21.2
21.27 21.27 21.02 324,000 0 0 0
CTG
46.1
46.1
45.58 48.36 45.23 24,076,700 0 0 0
CTI
26.4
26.4
28 28.05 25.55 3,445,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.6
18.6
18.50 18.80 18.10 119,900 0 0 0
CTR
88.7
88.7
90.57 90.67 88.33 725,800 0 0 0
CTS
40.5
40.5
40.95 42 38 7,400,100 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CTW
28.6
28.6
28.60 31.20 28.60 1,400 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.6
9.6
9.20 9.55 9.20 1,400 0 0 0
D2D
37.5
37.5
37.65 38.30 37.50 220,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.5
19.5
19.50 19.50 19.50 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.43 3.48 3.41 602,900 0 0 0
DAN
30.4
30.4
31 31 30.40 1,000 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.42 7.50 7.42 1,500 0 0 0
DBC
29.4
29.4
30.22 30.61 28.39 17,117,800 0 0 0
DBD
54.8
54.8
55.20 55.60 54.60 97,500 0 0 0
DBM
26.8
26.8
23.29 27.13 23.29 1,900 0 0 0
DBT
11.7
11.7
11.68 11.73 11.59 1,300 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC2
6.5
6.5
6.40 6.50 6.40 500 0 0 0
DC4
12.5
12.5
13.05 13.40 12.20 2,278,600 0 0 0
DCF
35.7
35.7
35.70 41.90 35.70 1,000 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
22.15 22.20 21.90 269,900 0 0 0
DCM
36
36
36.70 37.25 35.35 10,087,600 0 0 0
DCR
4
4
4 4 4 400 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
12.7
12.7
12.90 13 12.70 202,800 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 549,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DDV
31.5
31.5
33 33.20 31 3,368,200 0 0 0
DFC
27.1
27.1
27.30 27.30 27.10 300 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 475,400 0 0 0
DGC
103.5
103.5
103.20 105.40 101.60 3,811,400 0 0 0
DGT
5.3
5.3
5.30 5.40 5.20 576,100 0 0 0
DGW
43.7
43.7
45 45.35 41.65 3,413,400 0 0 0
DHA
46.2
46.2
47.69 48.22 45.69 199,900 0 0 0
DHB
9.2
9.2
9.20 9.30 9.20 22,900 0 0 0
DHC
30.1
30.1
30.21 30.89 29.82 644,300 0 0 0
DHD
29.7
29.7
29.50 29.70 29.50 4,900 0 0 0
DHG
102.8
102.8
101.50 103 101 24,900 0 0 0
DHM
6.6
6.6
6.60 6.63 6.60 23,100 0 0 0
DHN
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 200 0 0 0
DHT
79.2
79.2
79.82 79.91 77.27 31,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.50 4.60 4.20 31,800 0 0 0
DIG
19.5
19.5
19.98 20.62 18.33 48,416,200 0 0 0
DIH
15.3
15.3
15.13 15.40 15.04 9,000 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
7.30 7.40 7 2,193,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.3
3.3
3.64 3.64 3.27 8,719,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.1
60.1
60.40 60.78 60.11 14,100 0 0 0
DMN
6.8
6.8
6.80 6.80 6.80 700 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DNC
56.5
56.5
56.53 56.53 56.53 500 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 0 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
19.2
19.2
19.30 19.30 19.20 1,500 0 0 0
DNT
29.8
29.8
28 29.80 28 600 0 0 0
DNW
34.6
34.6
34 34.90 34 4,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
35.9
35.9
36.03 36.03 35.54 2,100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.2
52.2
52.50 52.50 52.10 22,200 0 0 0
DPG
45
45
46.10 47.15 43.50 4,008,500 0 0 0
DPH
52.2
52.2
52.20 52.20 52.20 3,900 0 0 0
DPM
23.8
23.8
24.17 24.35 23.60 7,873,900 0 0 0
DPP
22
22
22 22 22 0 0 0 0
DPR
37.1
37.1
38.27 38.61 36.85 1,349,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.3
12.3
12.30 12.35 12.20 43,600 0 0 0
DRC
17.2
17.2
17.30 17.40 17.10 824,400 0 0 0
DRG
9.3
9.3
9.40 9.50 9.20 22,700 0 0 0
DRH
3.4
3.4
3.51 3.53 3.35 1,711,600 0 0 0
DRI
12.6
12.6
12.70 12.90 12.40 1,705,700 0 0 0
DRL
54.0
54.0
54.04 54.23 53.65 13,800 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 2,500 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
24.7
24.7
24.90 25.50 24.10 1,850,800 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.1
45.1
45.10 45.25 45 22,600 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.2
8.2
8.10 8.20 8 41,100 0 0 0
DTA
4.9
4.9
5.15 5.15 4.70 34,800 0 0 0
DTB
12.7
12.7
12.10 12.70 12.10 17,600 0 0 0
DTD
20.1
20.1
20.80 21.40 19.40 2,845,700 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 2.50 187,600 0 0 0
DTK
12.9
12.9
12.90 14.10 12.50 19,800 0 0 0
DTL
10.7
10.7
10.65 10.65 10.65 800 0 0 0
DTP
82.6
82.6
81.66 82.64 81.66 600 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
10.90 14 10.90 200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.91 7 6.73 1,410,100 0 0 0
DVN
21.7
21.7
21.79 21.98 21.41 81,800 0 0 0
DVP
73.6
73.6
73.89 73.98 73.49 39,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 0 0 0 0
DWS
14.5
14.5
14.55 14.55 14.55 0 0 0 0
DXG
20.1
20.1
20.25 20.80 18.85 48,597,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.5
11.5
12 12.10 11.20 691,600 0 0 0
DXS
11
11
11.40 11.50 10.55 7,767,100 0 0 0
DXV
3.9
3.9
3.87 3.97 3.86 12,800 0 0 0
E12
6.9
6.9
7.90 7.90 6.90 4,900 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.2
11.2
11.20 11.40 11.20 2,300 0 0 0
ECI
17.4
17.4
17.40 17.40 17.40 100 0 0 0
ECO
14.5
14.5
16.73 16.73 14.53 21,100 0 0 0
EFI
2.8
2.8
2.80 2.90 2.70 12,400 0 0 0
EIB
26.9
26.9
27.35 28 25.30 29,015,800 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 800 0 0 0
EID
26.7
26.7
27.10 27.10 26.40 6,300 0 0 0
EIN
3.5
3.5
3.40 3.50 3 42,500 0 0 0
ELC
22.0
22.0
22.86 22.86 21.24 2,144,500 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
23.8
23.8
24.01 24.88 23.82 5,400 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
11.9
11.9
11.95 12.10 11.25 195,200 0 0 0
EVF
13.6
13.6
14.35 14.50 13.20 49,177,500 0 0 0
EVG
9.1
9.1
9.12 9.12 8.04 16,099,100 0 0 0
EVS
7.2
7.2
7.30 7.70 7 1,425,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.21 4.28 4.12 405,900 0 0 0
FCN
16
16
16.90 16.90 15.45 8,376,300 0 0 0
FCS
7.5
7.5
7.30 7.50 7.30 2,800 0 0 0
FDC
16.1
16.1
17.15 17.15 16.10 13,100 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
35.18 35.18 35.18 200 0 0 0
FIC
12.5
12.5
12.40 12.50 12.40 12,400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
9.18 9.18 8.90 848,100 0 0 0
FIT
5.2
5.2
5.35 5.36 4.99 4,360,000 0 0 0
FMC
37.7
37.7
37.95 38 37.65 319,600 0 0 0
FOC
67.3
67.3
68.40 68.40 67 25,100 0 0 0
FOX
71.8
71.8
72.50 72.50 71.40 143,000 0 0 0
FPT
105.8
105.8
107 108.70 105 11,395,000 0 0 0
FRC
27
27
27 27 27 0 0 0 0
FRM
8.3
8.3
8.30 8.30 8.30 500 0 0 0
FRT
151
151
152.10 153.40 151 1,142,100 0 0 0
FSO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 0 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
40.8
40.8
41.60 42.90 38.30 10,941,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.60 9.27 8.41 3,418,400 0 0 0
GAS
63.8
63.8
64.38 65.33 63.44 2,020,900 0 0 0
GCB
17
17
17 17 17 100 0 0 0
GCF
31.4
31.4
31.36 31.36 30.45 21,000 0 0 0
GDA
16.5
16.5
16.69 16.92 16.08 252,500 0 0 0
GDT
21
21
20.80 21 20.70 104,500 0 0 0
GDW
34.2
34.2
34.20 34.20 34.20 0 0 0 0
GEG
17.2
17.2
18.05 18.20 16.80 3,983,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
58.2
58.2
57.59 59.56 55.13 31,409,900 0 0 0
GGG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.56 28.66 28.10 31,500 0 0 0
GIC
16
16
17 17 16 1,200 0 0 0
GIL
19
19
19.30 19.60 18.80 1,294,700 0 0 0
GKM
4.3
4.3
4.10 4.40 4 908,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.9
21.9
21.90 22 21.90 700 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
58.4
58.4
57.10 59.60 56.50 8,132,400 0 0 0
GMH
8.3
8.3
8.43 8.46 8.30 25,500 0 0 0
GMX
16.1
16.1
17.03 17.40 15.91 9,300 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 2.90 2.70 141,500 0 0 0
GSM
28.7
28.7
29.21 29.21 28.56 18,500 0 0 0
GSP
11.7
11.7
12.00 12.00 11.56 202,700 0 0 0
GTA
9.5
9.5
9.51 9.51 9.37 2,400 0 0 0
GTD
11
11
11 11 11 0 0 0 0
GTS
13
13
13 13 13 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.5
29.5
29.58 30.51 28.40 6,630,700 0 0 0
GVT
86.3
86.3
86.30 86.30 86.30 100 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 400 0 0 0
HAC
12.5
12.5
12.60 12.60 11.40 2,500 0 0 0
HAD
13.5
13.5
14.25 14.25 13.42 4,000 0 0 0
HAF
24
24
25.50 25.50 24 300 0 0 0
HAG
14.9
14.9
14.05 14.90 13.95 48,656,000 0 0 0
HAH
57.8
57.8
61.11 61.49 56.63 9,139,000 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10
10
10 10.30 9.90 5,800 0 0 0
HAP
6.9
6.9
6.90 6.94 6.72 173,600 0 0 0
HAR
4.9
4.9
5.02 5.02 4.65 4,296,500 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
39.8
39.8
37.89 39.75 37.89 400 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 1,100 0 0 0
HAX
15.5
15.5
16.60 16.60 15.40 15,925,300 0 0 0
HBC
8.3
8.3
8.30 8.70 7.70 12,430,500 0 0 0
HBD
15.5
15.5
17.80 17.80 15.50 700 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 300 0 0 0
HBS
7.4
7.4
7.30 7.70 7.30 118,800 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 25 12,300 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
20.3
20.3
21.69 21.69 20.30 10,700 0 0 0
HCD
7.6
7.6
7.70 7.75 7.62 156,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.6
26.6
26.75 27.90 25.45 36,951,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.4
16.4
18 18 16.40 5,100 0 0 0
HD6
13.8
13.8
13.80 14.10 13.80 187,300 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 0 0 0 0
HDA
5.5
5.5
5.70 5.70 5.50 133,000 0 0 0
HDB
27.9
27.9
28.70 29.10 27 30,151,000 0 0 0
HDC
31.3
31.3
32.14 33.48 29.82 12,991,800 0 0 0
HDG
26.4
26.4
26.70 27.45 25.90 9,795,600 0 0 0
HDM
36.2
36.2
35.80 36.40 35.80 21,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.7
15.7
15.75 15.75 15.75 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 100 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
11
11
11 11 11 200 0 0 0
HFB
7.7
7.7
7.70 7.70 7.70 100 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
305.8
305.8
305.91 305.91 301.43 2,500 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
100
100
100 100 100 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.4
9.4
9.51 9.70 9.40 272,800 0 0 0
HHS
17.6
17.6
18.20 18.25 16.65 16,403,000 0 0 0
HHV
13.2
13.2
13.20 13.50 12.80 31,983,900 0 0 0
HID
3.0
3.0
3.05 3.10 2.97 190,600 0 0 0
HIG
14
14
13.60 14 13.60 23,100 0 0 0
HII
4.7
4.7
4.71 4.82 4.63 362,200 0 0 0
HIO
7.1
7.1
7.20 7.20 7.10 13,700 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 16,000 0 0 0
HLC
11.5
11.5
11.50 11.50 11.50 4,100 0 0 0
HLD
18.9
18.9
18.90 19.30 18.60 85,900 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HMC
11.8
11.8
11.85 11.95 11.80 33,100 0 0 0
HMD
25
25
25 25 25 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 0 0 0 0
HMR
11.6
11.6
11.80 11.80 11.60 53,600 0 0 0
HMS
34.0
34.0
34.85 34.85 33.59 13,300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
12.0
12.0
11.90 12.20 11.80 159,600 0 0 0
HNF
36.5
36.5
36.50 36.50 36.50 300 0 0 0
HNG
6.5
6.5
6 6.80 6 26,339,600 0 0 0
HNI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNM
8.3
8.3
8.31 8.40 8.21 292,500 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
5.10 5.20 4.90 66,600 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
16.92 17.12 16.92 8,000 0 0 0
HPG
26.4
26.4
25.45 27.05 25.45 215,999,100 0 0 0
HPH
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HPI
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.3
78.3
77.50 78.50 76 6,600 0 0 0
HPT
38.1
38.1
51.27 51.27 38.09 45,400 0 0 0
HPW
19
19
19 19 19 3,100 0 0 0
HPX
5.1
5.1
5.20 5.28 5 5,815,400 0 0 0
HQC
3.9
3.9
3.99 4.02 3.80 17,688,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.7
31.7
30.30 31.70 30.30 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.6
18.6
18.70 19.35 18.30 28,420,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10
10
9.37 10 9 1,080,100 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HSP
14.4
14.4
14.30 14.40 14 1,300 0 0 0
HSV
4.1
4.1
4.10 4.10 3.90 306,800 0 0 0
HT1
13.8
13.8
14.52 14.52 13.82 1,025,500 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.1
4.1
4.30 4.30 4.10 17,500 0 0 0
HTG
47.3
47.3
47.95 47.95 47.30 36,000 0 0 0
HTI
22.4
22.4
22.45 23 22.20 289,200 0 0 0
HTL
25.0
25.0
24.40 25.02 23.95 3,800 0 0 0
HTM
10.5
10.5
11.60 11.60 10.50 600 0 0 0
HTN
10.6
10.6
11 11.10 10.45 1,719,000 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.0
11.0
10.94 11.28 10.94 17,500 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 3,700 0 0 0
HU4
12.7
12.7
12.50 12.80 12.40 86,600 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
17.7
17.7
18 18.60 17.65 100,300 0 0 0
HUG
30.5
30.5
35.30 35.30 30.50 1,100 0 0 0
HUT
17.7
17.7
17.70 18.10 16.50 7,879,500 0 0 0
HVA
13.8
13.8
13.20 14.60 12.90 156,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.65 13.85 13.55 327,200 0 0 0
HVN
33
33
32.90 33.50 32.90 1,708,800 0 0 0
HVT
33.6
33.6
33.40 33.70 33.10 56,800 0 0 0
HVX
3.0
3.0
3.06 3.06 3 50,900 0 0 0
HWS
15
15
14.90 15 14.80 8,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
57.5
57.5
57.51 57.51 57.51 0 0 0 0
ICF
3.1
3.1
2.90 3.10 2.90 8,800 0 0 0
ICG
13.1
13.1
13.30 13.40 13.10 8,700 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.1
41.1
41.37 41.47 40.88 80,100 0 0 0
ICT
13.3
13.3
13.20 13.50 13.20 97,700 0 0 0
IDC
39.0
39.0
38.70 40.26 38.43 4,284,200 0 0 0
IDI
7.4
7.4
7.77 7.78 7.29 3,548,300 0 0 0
IDJ
6.9
6.9
7.30 7.50 6.40 6,345,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
28.3
28.3
28.30 29.30 28.30 70,900 0 0 0
IFS
22.2
22.2
23.30 24.20 22 57,200 0 0 0
IHK
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
IJC
10.9
10.9
11.02 11.22 10.69 5,659,100 0 0 0
ILA
7
7
6.90 7.40 6.80 99,500 0 0 0
ILB
27.3
27.3
26.58 27.53 26.44 22,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,400 0 0 0
ILS
16
16
16 16 16 200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.8
53.8
54.90 54.90 53.20 163,100 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39
39
40.93 40.93 38.67 1,500 0 0 0
IPA
20.7
20.7
21.70 22.30 19.50 1,361,700 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
27.0
27.0
27.02 27.02 27.02 2,500 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 100 0 0 0
ITC
17
17
16.95 17.30 15.55 2,114,000 0 0 0
ITD
13.4
13.4
13.97 13.97 13.18 87,700 0 0 0
ITQ
3
3
3.10 3.10 3 414,800 0 0 0
ITS
5.1
5.1
5.00 5.09 5.00 36,500 0 0 0
IVS
9.9
9.9
10.10 10.30 9.80 635,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6
6
6.10 6.19 5.81 703,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
32.5
32.5
31.95 33.75 30.30 23,305,300 0 0 0
KCB
13
13
13.30 13.50 13 74,400 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.9
54.9
54.70 55.20 54.20 364,500 0 0 0
KDH
27.9
27.9
28.10 28.50 27.50 8,495,800 0 0 0
KDM
14.3
14.3
14.30 14.30 14.30 25,700 0 0 0
KGM
5.9
5.9
6.10 6.10 5.90 14,400 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.8
6.8
6.94 6.97 6.40 17,135,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.50 12.65 12.05 105,100 0 0 0
KHS
22.2
22.2
22.10 22.20 21.40 40,300 0 0 0
KHW
31.3
31.3
31.30 31.30 31.30 100 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
KLB
14.1
14.1
14.38 14.69 13.50 841,400 0 0 0
KMR
3.2
3.2
3.17 3.18 3.15 97,000 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
39.15 39.25 38.90 372,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
19.70 19.70 18.10 7,605,700 0 0 0
KSD
6.6
6.6
6.30 6.60 6.30 3,000 0 0 0
KSF
67.7
67.7
66.70 68.50 66 28,800 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 2.10 238,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
29.2
29.2
29.17 29.17 29.17 100 0 0 0
KTS
42.8
42.8
43 43 42.10 1,000 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
22.5
22.5
22.45 22.45 22.45 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
33.7
33.7
34.70 35.80 32.80 508,300 0 0 0
L18
29.7
29.7
29.50 30.40 29 166,900 0 0 0
L40
22.1
22.1
22.18 22.18 21.38 47,500 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 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20
20
20.25 20.65 20 8,600 0 0 0
LAI
16.5
16.5
16.80 17 16.50 156,400 0 0 0
LAS
19.8
19.8
20.10 20.40 19.40 2,021,800 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
27
27
27 27 27 0 0 0 0
LBM
36
36
36 36.40 35.75 52,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.91 10.09 9.58 7,349,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.0
5.0
5.22 5.43 4.92 13,429,100 0 0 0
LDP
10.8
10.8
10.80 10.90 10.70 12,600 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4
4
4 4 4 2,700 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 300 0 0 0
LGC
55.2
55.2
55.19 55.19 55.19 0 0 0 0
LGL
4.2
4.2
4.25 4.28 4.12 263,800 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
95
95
92.30 99 88.40 150,200 0 0 0
LHG
32
32
32.45 33 31.60 287,200 0 0 0
LIC
35.2
35.2
36 36.90 34.80 37,000 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 1,048,300 0 0 0
LIX
33.3
33.3
33.80 33.80 33 47,700 0 0 0
LKW
34.5
34.5
35.10 35.10 34.50 2,300 0 0 0
LLM
16.0
16.0
17.42 17.42 15.95 39,900 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
13.27 13.55 13.27 4,400 0 0 0
LMC
7.8
7.8
8.50 8.50 7.80 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
35.3
35.3
34.70 36.55 34.70 9,497,400 0 0 0
LPT
5.8
5.8
5.85 5.85 5.76 15,800 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
20.6
20.6
20.90 21.10 20 210,600 0 0 0
LSS
10.1
10.1
10.40 10.40 10 868,400 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
22
22
21.80 22 21.50 20,700 0 0 0
MA1
31.3
31.3
30.50 32.90 30.50 700 0 0 0
MAC
16.9
16.9
15.18 16.94 15.18 10,100 0 0 0
MAS
36.6
36.6
36.60 36.60 36.60 100 0 0 0
MBB
22.3
22.3
21.69 22.29 20.75 71,103,900 0 0 0
MBG
4
4
4 4.20 3.90 1,484,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.5
31.5
31.69 33.27 29.76 14,027,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.50 5,200 0 0 0
MCH
107.8
107.8
107.50 109 106.70 596,000 0 0 0
MCM
28.4
28.4
28.15 28.44 28.15 50,600 0 0 0
MCO
8.5
8.5
8.70 8.70 8.50 31,700 0 0 0
MCP
29.4
29.4
28.90 29.35 28.90 17,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.40 10.40 10.20 57,000 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MDG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MEC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MED
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.5
43.5
43.07 43.92 42.60 168,600 0 0 0
MGC
16.2
16.2
16.70 16.70 16.20 43,500 0 0 0
MGG
24.4
24.4
24.29 24.39 24.29 500 0 0 0
MGR
6
6
4.80 6 4.80 7,400 0 0 0
MH3
29.9
29.9
31.80 31.80 29.90 600 0 0 0
MHC
11.7
11.7
12.90 12.90 11.65 1,217,900 0 0 0
MIC
20
20
20.90 20.90 19.90 27,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.5
16.5
16.61 16.93 16.42 1,016,300 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.6
25.6
22.90 25.60 22.90 82,600 0 0 0
MML
40.4
40.4
40.20 42.40 37 1,041,000 0 0 0
MNB
28.3
28.3
27.04 28.27 27.04 2,400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.50 16.70 15.60 1,532,800 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.8
11.8
11.96 12.17 11.50 36,967,800 0 0 0
MSH
37
37
37.40 37.65 37 521,500 0 0 0
MSN
74.6
74.6
74 77.20 73.50 18,436,200 0 0 0
MSR
21.4
21.4
22.20 22.70 20.40 4,586,500 0 0 0
MST
6.3
6.3
6.09 6.36 5.91 5,358,900 0 0 0
MTA
17.1
17.1
17.40 17.50 16.60 85,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
9.4
9.4
10.90 10.90 9.40 2,100 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.70 6.70 6.20 21,600 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.4
8.4
8.50 8.50 8.40 16,800 0 0 0
MTV
17
17
17 17 17 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.4
18.4
18.50 18.80 18.30 38,100 0 0 0
MVC
14.4
14.4
14.55 14.84 13.97 178,300 0 0 0
MVN
61.4
61.4
60 63 59.80 10,100 0 0 0
MWG
69.3
69.3
67.30 69.50 66 15,697,200 0 0 0
MZG
10.9
10.9
11.40 11.59 10.91 485,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
25
25
25.09 25.45 24.41 1,457,800 0 0 0
NAG
14.1
14.1
14.20 14.30 13.90 1,414,900 0 0 0
NAP
12
12
12 12 12 500 0 0 0
NAS
38.8
38.8
38.50 41.20 38.50 1,300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
17.22 17.51 17.03 6,400 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.4
23.4
23.85 23.85 23.05 77,700 0 0 0
NBC
9.5
9.5
9.60 9.70 9.30 129,600 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBP
10.2
10.2
10.10 10.20 10.10 1,500 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.8
33.8
33.90 33.90 33.80 800 0 0 0
NCG
12.2
12.2
14.20 14.20 11.60 242,600 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
NCT
101.0
101.0
101.33 101.42 100.96 4,800 0 0 0
ND2
35.7
35.7
35.62 35.72 35.62 1,100 0 0 0
NDC
118
118
116 118 116 1,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.3
11.3
11.40 11.80 11 1,332,800 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NDT
4.7
4.7
5 5.10 4.70 18,700 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 3,200 0 0 0
NED
7.3
7.3
7.10 7.40 7.10 490,700 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.8
71.8
70.48 73.06 70.39 2,900 0 0 0
NFC
62.1
62.1
58.20 62.70 58.20 5,400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.4
20.4
21.03 21.60 19.42 2,986,900 0 0 0
NHC
26.2
26.2
26.20 26.20 26.20 100 0 0 0
NHH
12.3
12.3
13.50 13.50 12.30 840,100 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 10.50 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
14.64 14.64 13.55 1,100 0 0 0
NKG
16.1
16.1
15.90 16.75 15.60 42,086,000 0 0 0
NLG
37.6
37.6
38.17 39.04 36.74 5,615,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.5
35.5
35.73 35.73 35.24 80,100 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
7.5
7.5
7.71 7.71 7.39 453,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.1
6.1
6.20 6.40 5.90 1,621,600 0 0 0
NS2
39
39
35.20 40.10 35.20 25,900 0 0 0
NSC
81.4
81.4
81.40 81.40 81.40 500 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 190,900 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.22 12.22 12.12 2,000 0 0 0
NT2
20.9
20.9
22.07 22.07 20.52 4,191,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.4
160.4
159.69 161.23 157.76 78,100 0 0 0
NTF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
NTH
50.1
50.1
50.12 50.12 50.12 0 0 0 0
NTL
20.0
20.0
19.65 20.60 19.45 5,626,700 0 0 0
NTP
65
65
65.90 66.50 65 716,000 0 0 0
NTT
8.5
8.5
8.60 8.60 8.50 10,000 0 0 0
NTW
19.7
19.7
19.70 19.70 19.70 800 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
16.9
16.9
17.90 18.20 16.70 3,956,100 0 0 0
NVL
18
18
18.75 19.10 17.50 45,922,500 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.3
8.3
7.98 8.38 7.98 6,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.60 3.80 3.50 10,100 0 0 0
OCB
12.2
12.2
12.50 12.78 11.85 19,590,400 0 0 0
OCH
6.3
6.3
6.40 6.40 6.20 56,400 0 0 0
ODE
45.7
45.7
45.70 45.90 45.70 22,800 0 0 0
OGC
4.5
4.5
4.57 4.58 4.40 1,556,800 0 0 0
OIL
12.0
12.0
11.96 12.05 11.66 3,339,200 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 46,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
22.85 23.30 22.85 1,900 0 0 0
ORS
11.4
11.4
11.90 12.15 11 16,811,800 0 0 0
PAC
30.0
30.0
31.95 31.95 29.80 1,480,400 0 0 0
PAI
12
12
12 12 12 800 0 0 0
PAN
33.9
33.9
34.44 34.44 32.22 3,784,300 0 0 0
PAP
27.7
27.7
26.30 27.70 26.30 3,100 0 0 0
PAS
3.4
3.4
3.40 3.60 3.30 407,900 0 0 0
PAT
93.7
93.7
94 94.30 93.70 21,300 0 0 0
PBC
6.8
6.8
6.80 6.80 6.70 72,000 0 0 0
PBP
12.2
12.2
12.26 12.36 12.17 3,500 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 4,500 0 0 0
PC1
22.3
22.3
24.09 24.61 22.26 17,372,500 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 1,600 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 2,300 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.2
18.2
18.40 18.60 18.10 131,600 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.2
11.2
10.80 11.30 10.80 7,000 0 0 0
PDB
17.8
17.8
18.50 18.50 17.80 44,200 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
96.3
96.3
96.80 98.70 96.30 7,600 0 0 0
PDR
19
19
19.45 20 18 30,339,200 0 0 0
PDV
13.1
13.1
13.11 13.20 13.11 17,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
PEN
10
10
9.70 10 9.70 700 0 0 0
PEQ
43
43
42.80 43 42.10 2,900 0 0 0
PET
33.8
33.8
37.50 38.25 33.80 4,354,600 0 0 0
PFL
3
3
3 3.10 2.80 811,800 0 0 0
PGB
13.0
13.0
12.82 13.36 12.36 256,500 0 0 0
PGC
14.0
14.0
13.90 13.95 13.85 21,300 0 0 0
PGD
25.6
25.6
25.62 25.71 25.33 17,300 0 0 0
PGI
20.1
20.1
20.20 20.40 20.10 18,700 0 0 0
PGN
6.2
6.2
6.40 6.60 6.10 206,200 0 0 0
PGS
41.9
41.9
41.90 41.90 41.90 0 0 0 0
PGT
9.2
9.2
9.20 9.20 8.30 700 0 0 0
PGV
20.3
20.3
21.90 22.10 20.25 150,900 0 0 0
PHC
5.2
5.2
5.22 5.30 5.18 189,400 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
65
65
65 65 65 200 0 0 0
PHP
36.9
36.9
37.26 37.36 36.08 426,200 0 0 0
PHR
59.2
59.2
60.33 61.21 58.57 1,314,900 0 0 0
PHS
13.5
13.5
13.50 13.50 13.50 200 0 0 0
PIA
28.1
28.1
28.01 28.11 28.01 2,100 0 0 0
PIC
18.4
18.4
18.30 18.50 18.30 8,000 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
7.5
7.5
7.20 7.70 7.10 10,700 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 99,000 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
9.3
9.3
9.12 9.25 9.10 15,900 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
27.4
27.4
29.20 29.40 27.20 1,716,600 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.3
5.3
5.34 5.34 5.21 75,700 0 0 0
PLX
36.6
36.6
36.90 37.10 36.20 3,923,500 0 0 0
PMB
10.7
10.7
10.60 10.70 10.60 12,700 0 0 0
PMC
103.5
103.5
100.48 103.55 100.28 1,400 0 0 0
PMG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PMJ
16.2
16.2
16.23 16.23 16.23 0 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
32.3
32.3
32.30 32.30 32.30 500 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.1
36.1
34.13 36.08 34.13 600 0 0 0
PNC
26.0
26.0
25.56 27.92 25.56 5,800 0 0 0
PND
6.1
6.1
6.10 6.10 6.10 200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.1
84.1
85.00 85.19 84.11 1,006,700 0 0 0
PNP
22.6
22.6
22.75 25.65 22.56 3,300 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.91 15.91 15.65 36,700 0 0 0
POT
17.9
17.9
17.50 17.90 17.50 1,000 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 0 0 0 0
POW
14.5
14.5
14.90 15.05 14 27,611,400 0 0 0
PPC
10.5
10.5
10.58 10.63 10.44 1,266,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.8
26.8
26.95 26.95 26.76 50,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
20.80 20.80 19.40 8,300 0 0 0
PPS
10.5
10.5
10.99 10.99 10.54 1,200 0 0 0
PPY
9
9
9.10 9.10 9 2,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.05 15.21 14.96 4,800 0 0 0
PRE
19.6
19.6
19.60 19.90 19.60 1,800 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 1,500 0 0 0
PRT
9.7
9.7
9.45 9.74 9.45 54,900 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 79,700 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
14.3
14.3
15 15.70 13.50 1,021,400 0 0 0
PSE
10.8
10.8
10.90 10.90 10.81 20,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.40 8.80 8.20 1,146,400 0 0 0
PSL
12.5
12.5
12.73 12.73 11.45 8,000 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
16.7
16.7
16.43 16.73 16.43 4,000 0 0 0
PSW
8.7
8.7
8.63 8.82 8.63 88,200 0 0 0
PTB
53.9
53.9
55.10 55.10 53 528,300 0 0 0
PTC
7.6
7.6
7.61 7.88 7.50 40,200 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
22.5
22.5
22.50 22.50 22.40 19,500 0 0 0
PTL
3.3
3.3
3.34 3.39 3.30 325,400 0 0 0
PTO
18.2
18.2
18.20 18.20 18.20 500 0 0 0
PTP
11.6
11.6
11.14 12.25 11.04 4,300 0 0 0
PTS
9.6
9.6
9 9.60 9 600 0 0 0
PTT
11.4
11.4
11.70 11.70 11.40 500 0 0 0
PTV
4.2
4.2
4.20 4.30 4.20 19,300 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 489,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
30.50 30.50 29.60 225,400 0 0 0
PVC
12
12
12 12.30 11.90 2,991,200 0 0 0
PVD
20.5
20.5
20.78 21.03 20.34 12,625,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.80 7 6.70 324,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.5
60.5
59.52 61.05 59.52 63,700 0 0 0
PVM
15.7
15.7
15.90 15.90 15.60 28,000 0 0 0
PVO
6.3
6.3
6.31 6.50 6.21 36,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.3
31.3
31.87 32.34 30.84 10,946,800 0 0 0
PVT
18
18
18.25 18.35 17.80 8,051,300 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PWS
15.9
15.9
15.90 15.90 15.90 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
17.4
17.4
17.70 18.10 16.20 1,338,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
13.9
13.9
13.90 13.90 13.90 500 0 0 0
QCG
13.3
13.3
14.50 14.50 12.90 3,435,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QNC
6
6
6 6 6 12,300 0 0 0
QNP
31.5
31.5
31.50 32 31 7,200 0 0 0
QNS
48.0
48.0
48.10 48.10 47.81 220,500 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 28 100 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 400 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 300 0 0 0
QTP
13.1
13.1
13.10 13.20 13 1,257,600 0 0 0
RAL
90.6
90.6
91.08 91.08 89.91 189,100 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
RCC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.0
13.0
11.47 13.24 11.47 38,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.5
66.5
66.70 67.70 65.60 1,185,700 0 0 0
RIC
6.8
6.8
6.30 7.20 6.10 189,800 0 0 0
RTB
30.8
30.8
30.30 31 30.30 14,400 0 0 0
RYG
12.1
12.1
12.10 12.15 11.70 61,700 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
35.9
35.9
35.90 35.90 35.90 100 0 0 0
S55
62.5
62.5
62.50 62.50 62.50 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 3,100 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
8.5
8.5
9.14 9.24 8.29 868,000 0 0 0
SAB
47.5
47.5
48.10 48.20 47.40 2,101,200 0 0 0
SAC
14
14
13.70 14.50 13.60 14,300 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 2,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.2
8.2
8.40 8.48 8.01 1,905,800 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
39.1
39.1
40.12 40.12 39.13 38,800 0 0 0
SAV
16.4
16.4
16.40 16.40 16.35 900 0 0 0
SB1
7.1
7.1
6.82 7.09 6.73 17,800 0 0 0
SBA
29.8
29.8
29.70 29.80 29.70 33,700 0 0 0
SBB
16.5
16.5
17.50 17.50 16.50 10,400 0 0 0
SBD
7.4
7.4
7.20 7.40 7.20 56,000 0 0 0
SBG
12.7
12.7
12.55 12.75 12.50 316,000 0 0 0
SBH
41.4
41.4
41.02 41.41 41.02 600 0 0 0
SBL
5.5
5.5
5.98 5.98 5.52 17,300 0 0 0
SBM
31.8
31.8
31.84 31.84 31.84 3,000 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SBS
6.8
6.8
6.70 7 6.40 8,550,000 0 0 0
SBT
24.2
24.2
24 24.40 23.85 2,534,500 0 0 0
SBV
9.2
9.2
9.17 9.17 9.17 0 0 0 0
SC5
16.4
16.4
16.20 16.40 16.20 3,600 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.6
64.6
64.50 64.80 64.50 34,800 0 0 0
SCI
9.1
9.1
9.50 9.60 8.80 128,400 0 0 0
SCJ
3.9
3.9
4 4 3.90 5,500 0 0 0
SCL
19.7
19.7
20.05 20.05 19.32 27,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.4
9.4
9.60 9.60 8.75 17,625,400 0 0 0
SCS
59.9
59.9
61.54 61.54 59.92 610,900 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 4.10 4 21,000 0 0 0
SD3
6.5
6.5
6.40 6.50 6.20 46,200 0 0 0
SD5
9.3
9.3
9.80 9.80 9.20 11,500 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.4
12.4
12.40 12.80 12.40 20,200 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 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 1.30 1.30 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
18.4
18.4
18.40 18.40 18.40 400 0 0 0
SDN
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.3
17.3
17.30 17.30 17.30 12,400 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 0 0 0 0
SEA
39.9
39.9
39.89 39.89 39.89 0 0 0 0
SEB
48.1
48.1
47.96 48.15 47.96 1,600 0 0 0
SED
27
27
27.50 27.50 26.80 4,100 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
SFC
18.9
18.9
18.89 18.89 18.89 1,900 0 0 0
SFG
10.8
10.8
11.25 11.25 10.80 8,100 0 0 0
SFI
25.7
25.7
25.75 25.75 25.75 0 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
13.9
13.9
13.80 14.60 13.50 128,600 0 0 0
SGC
101.7
101.7
99.57 101.75 99.57 500 0 0 0
SGD
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
64.4
64.4
65.36 65.46 64.21 52,300 0 0 0
SGP
28.9
28.9
29.40 29.40 28.30 344,000 0 0 0
SGR
30.2
30.2
31.20 31.20 29 326,800 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.0
17.0
17.15 17.80 16.95 175,000 0 0 0
SHA
3.9
3.9
3.90 3.98 3.90 68,500 0 0 0
SHB
16.2
16.2
17.35 17.43 15.49 176,220,400 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 600 0 0 0
SHE
7.4
7.4
7.40 7.50 7.40 2,100 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15.0
15.0
14.75 15 14.65 475,300 0 0 0
SHN
6.1
6.1
6.10 6.10 5.60 492,500 0 0 0
SHP
35.3
35.3
35.40 35.40 35.21 9,100 0 0 0
SHS
23.2
23.2
23.60 25.20 21.40 80,318,600 0 0 0
SID
19
19
19.10 19.20 18.80 6,200 0 0 0
SIG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SIV
37
37
37 37 37 700 0 0 0
SJ1
11.7
11.7
11.20 11.80 11.20 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.68 13.77 13.64 224,200 0 0 0
SJE
22.6
22.6
23.40 23.80 21.70 308,700 0 0 0
SJG
19.8
19.8
19.80 19.80 19.80 100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
70
70
72.20 75.20 69.80 183,500 0 0 0
SKG
11.5
11.5
11.60 11.65 11.05 830,200 0 0 0
SKH
25.8
25.8
25.80 25.80 25.60 14,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30.40 30.40 29.60 5,900 0 0 0
SLS
174.2
174.2
175.09 176.02 174.17 6,500 0 0 0
SMA
9.6
9.6
8.95 9.57 8.94 7,300 0 0 0
SMB
38.3
38.3
38.52 38.52 38.29 11,200 0 0 0
SMC
12.5
12.5
12.95 13.30 12.10 754,300 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
7.8
7.8
8.56 8.56 7.85 29,700 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.4
36.4
37.53 37.53 36.38 20,200 0 0 0
SP2
23.6
23.6
23.60 23.60 23.60 4,000 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
10.6
10.6
10.60 10.75 10.55 700 0 0 0
SPV
15.1
15.1
20 20 15.10 8,100 0 0 0
SQC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.2
2.2
2.20 2.30 2.10 54,700 0 0 0
SRC
28.3
28.3
28.50 28.50 28.30 16,300 0 0 0
SRF
8.7
8.7
8.74 8.74 8.74 1,200 0 0 0
SSB
19.6
19.6
20.25 20.85 19.50 4,152,900 0 0 0
SSC
34.6
34.6
34.60 34.98 34.60 5,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.60 9.60 9.40 13,000 0 0 0
SSH
91
91
90.60 91.60 90.50 29,700 0 0 0
SSI
33.8
33.8
33.55 35.01 31.69 91,934,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 300 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.8
6.8
7.02 7.05 6.70 805,600 0 0 0
STB
51.7
51.7
50.40 53.50 49.65 34,970,000 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
STH
20.3
20.3
19.50 20.30 19.40 145,900 0 0 0
STK
17.0
17.0
17.45 17.45 16.90 126,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
16.2
16.2
16.18 16.21 16.14 7,000 0 0 0
SVD
3.9
3.9
4 4.09 3.85 16,600 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.6
53.6
53.70 53.70 53.60 1,900 0 0 0
SVN
4.1
4.1
4.20 4.20 4 359,800 0 0 0
SVT
11.2
11.2
11.22 11.31 11.22 19,200 0 0 0
SWC
31.8
31.8
31.72 31.82 31.72 11,100 0 0 0
SZB
36.4
36.4
36.50 36.60 36.40 14,300 0 0 0
SZC
35.3
35.3
35.77 36.74 34.70 3,675,300 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 400 0 0 0
SZG
36.3
36.3
37.10 37.10 36.10 2,000 0 0 0
SZL
41.7
41.7
41.82 42.15 41.45 37,300 0 0 0
TA6
6.5
6.5
6.60 6.60 6.50 800 0 0 0
TA9
12.4
12.4
12.34 12.43 12.25 107,200 0 0 0
TAB
21.8
21.8
22 22 21 186,600 0 0 0
TAL
30.8
30.8
31.80 31.80 30.60 1,471,200 0 0 0
TAN
42.1
42.1
42.10 42.10 42.10 5,500 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
38.50 38.50 38.50 0 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
7.91 7.91 7.91 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
36.0
36.0
34.88 36.82 34.88 92,362,100 0 0 0
TCD
2.7
2.7
2.79 2.82 2.70 1,766,900 0 0 0
TCH
19.4
19.4
19.69 20.30 18.70 13,819,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.6
34.6
34.90 35.15 34.60 119,500 0 0 0
TCM
32.5
32.5
32.40 32.45 31.50 3,304,200 0 0 0
TCO
11.9
11.9
11.90 12 11.65 251,500 0 0 0
TCR
3
3
3 3 2.95 700 0 0 0
TCT
17.5
17.5
17.75 17.75 17.46 21,400 0 0 0
TCW
30.7
30.7
30.70 30.80 30.60 10,400 0 0 0
TDB
41
41
41 41 41 300 0 0 0
TDC
12.5
12.5
12.75 12.95 12.15 2,603,400 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TDG
3.5
3.5
3.46 3.56 3.42 423,700 0 0 0
TDH
4.8
4.8
4.98 5 4.70 713,000 0 0 0
TDM
58.1
58.1
59.90 59.90 58.10 1,400 0 0 0
TDP
36.0
36.0
35.50 36.50 34.10 196,700 0 0 0
TDS
8.5
8.5
9.30 9.30 8.40 55,200 0 0 0
TDT
6.3
6.3
6.25 6.35 6.25 67,100 0 0 0
TDW
55.0
55.0
54.73 55.03 53.76 700 0 0 0
TED
54
54
56 56 54 400 0 0 0
TEG
6.2
6.2
6.12 6.22 6.10 171,500 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
70.1
70.1
68.00 71.79 67.71 8,900 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
10.4
10.4
10.42 10.42 10.42 0 0 0 0
THD
28
28
29 29.20 28 37,400 0 0 0
THG
52.9
52.9
53.80 54.90 52.90 195,200 0 0 0
THM
7.6
7.6
6.90 7.60 6.90 400 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
THT
8.6
8.6
8.60 8.70 8.50 40,700 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 0 0 0 0
TID
26.7
26.7
25.92 27.16 25.82 75,400 0 0 0
TIE
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TIG
9.1
9.1
9.20 9.50 8.80 2,753,800 0 0 0
TIN
50.9
50.9
51 51 50.90 3,200 0 0 0
TIP
20.3
20.3
20.49 20.49 20.11 473,200 0 0 0
TIS
5.5
5.5
5.50 5.70 5.40 122,400 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.4
14.4
14.43 14.43 14.43 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
7.4
7.4
7.44 7.47 7.40 311,500 0 0 0
TLG
51.6
51.6
52.80 52.80 50.10 286,600 0 0 0
TLH
6.2
6.2
6.35 6.55 6 2,331,100 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLP
6.8
6.8
6.85 6.85 6.75 200 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 300 0 0 0
TMB
63.9
63.9
64.10 64.10 63.90 79,300 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
63
63
63 63 62 1,500 0 0 0
TMS
41.3
41.3
40.91 41.30 40.04 9,600 0 0 0
TMT
13.2
13.2
13.20 13.30 13 80,200 0 0 0
TMW
45
45
45 45 45 300 0 0 0
TMX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TN1
10.7
10.7
10.60 10.65 10.60 5,900 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TNC
33
33
33 33 32.90 2,100 0 0 0
TNG
19.5
19.5
19.66 19.85 19.09 2,563,600 0 0 0
TNH
13.6
13.6
13.87 13.87 13.61 780,700 0 0 0
TNI
2.8
2.8
2.80 2.80 2.77 72,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.58 26.77 26.58 400 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
6.5
6.5
6.48 6.58 6.35 613,600 0 0 0
TNV
11.4
11.4
13.20 13.20 11.40 4,000 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
124.7
124.7
126.07 126.75 123.38 33,700 0 0 0
TOT
17.5
17.5
17.66 17.66 17.21 67,500 0 0 0
TOW
36
36
35.50 36 35.50 600 0 0 0
TPB
16.8
16.8
16.62 17.05 16.05 95,593,800 0 0 0
TPC
8.8
8.8
8.84 8.84 8.84 4,000 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
12.1
12.1
12.06 12.06 12.06 0 0 0 0
TPS
37.4
37.4
37.44 37.44 37.44 100 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 600 0 0 0
TRA
68.5
68.5
68 68.50 68 3,100 0 0 0
TRC
64.3
64.3
66.70 66.70 61.20 139,100 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
5.8
5.8
5.80 5.80 5.80 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TSB
40.2
40.2
40.50 40.50 39.40 9,900 0 0 0
TSC
3.3
3.3
3.42 3.43 3.27 1,827,200 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
27.0
27.0
27.01 27.01 27.01 300 0 0 0
TST
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TT6
5.2
5.2
5.41 5.41 5.23 16,200 0 0 0
TTA
11.8
11.8
11.90 11.95 11.50 1,390,800 0 0 0
TTC
5.8
5.8
5.80 5.80 5.30 33,100 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.2
3.2
3.41 3.41 3.15 6,705,500 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 403,200 0 0 0
TTL
7.9
7.9
8 8.10 7.90 5,400 0 0 0
TTN
17.7
17.7
17.80 17.90 17.50 269,100 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TTT
30.2
30.2
30.24 30.24 30.15 900 0 0 0
TUG
16
16
16 16 16 0 0 0 0
TV1
25.5
25.5
25.50 25.80 25.20 150,400 0 0 0
TV2
39.3
39.3
40.50 40.85 38.90 1,281,000 0 0 0
TV3
15.1
15.1
15.10 15.30 15 35,900 0 0 0
TV4
14.9
14.9
14.93 14.93 14.93 0 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.5
8.5
8.50 8.70 8.50 280,600 0 0 0
TVC
9.4
9.4
9.40 9.60 9.30 1,072,400 0 0 0
TVD
10.5
10.5
10.60 10.70 10.50 39,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
17
17
17 17 17 100 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.7
8.7
8.60 9 8.50 2,386,900 0 0 0
TVS
18.2
18.2
18.43 19.17 17.97 863,900 0 0 0
TVT
15.4
15.4
15.35 15.35 15.30 8,000 0 0 0
TW3
15.2
15.2
15.24 15.24 15.24 100 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 7,100 0 0 0
TYA
16.7
16.7
17.05 17.05 16.50 35,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.51 7.51 7.32 3,200 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
49.8
49.8
49.10 50 47 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.7
9.7
9.30 10 8.60 33,000 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 1,000 0 0 0
UPH
8.1
8.1
8 8.30 8 7,500 0 0 0
USC
8.8
8.8
8.81 8.81 8.81 100 0 0 0
USD
17.9
17.9
17.50 17.90 17.50 1,400 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 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 0 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
11.1
11.1
11.14 11.38 10.98 4,553,900 0 0 0
VAF
20.3
20.3
20.45 20.45 20.25 300 0 0 0
VAV
40.1
40.1
42 45 40 1,500 0 0 0
VBB
11.1
11.1
11.22 11.81 11.03 516,800 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VC2
9.3
9.3
9.20 10.10 8.50 2,333,700 0 0 0
VC3
27.9
27.9
28.10 28.50 27.90 1,347,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.7
27.7
27.70 27.70 27.70 200 0 0 0
VC7
10.3
10.3
10.70 11.20 9.60 1,915,200 0 0 0
VC9
4.1
4.1
4.10 4.10 4 39,200 0 0 0
VCA
9.9
9.9
9.90 10.05 9.70 51,300 0 0 0
VCB
61.1
61.1
61.05 63.24 60.76 18,590,000 0 0 0
VCC
10.6
10.6
10.40 10.80 10.20 10,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.4
266.4
270.84 274.34 262.10 2,700 0 0 0
VCG
25.6
25.6
26.80 27.30 25 26,260,600 0 0 0
VCI
45.8
45.8
45.30 47.75 42 33,419,400 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VCP
26.7
26.7
26.98 27.27 26.49 141,100 0 0 0
VCR
44.5
44.5
38 45.80 38 600 0 0 0
VCS
49.5
49.5
49.30 50.30 48.90 391,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45.2
45.2
45.20 45.20 45.20 0 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
10.9
10.9
10.80 10.90 10.80 300 0 0 0
VDL
7.2
7.2
7.17 7.17 7.17 800 0 0 0
VDN
18
18
18 18 18 100 0 0 0
VDP
36.5
36.5
36.60 36.60 36.50 300 0 0 0
VDS
18.1
18.1
18 18.65 17.15 10,698,800 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 4.40 4 33,500 0 0 0
VE3
8.8
8.8
8.60 8.80 8.60 300 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 0 0 0 0
VE9
5.2
5.2
5.80 5.80 5.20 29,700 0 0 0
VEA
34.5
34.5
34.37 34.72 34.28 1,138,700 0 0 0
VEC
10.8
10.8
11.30 11.30 10.80 33,100 0 0 0
VEF
148.3
148.3
148.13 148.95 147.55 13,000 0 0 0
VES
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VET
20
20
19.70 22.10 19.70 15,700 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.9
58.9
58.70 59.30 58.60 50,500 0 0 0
VFR
11.7
11.7
11.71 11.71 11.71 100 0 0 0
VGC
52.1
52.1
55.17 56.21 51.07 3,711,500 0 0 0
VGG
46.1
46.1
46.30 46.30 46.10 1,200 0 0 0
VGI
72.5
72.5
72.37 72.87 71.38 1,180,100 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.90 28.90 28.10 13,200 0 0 0
VGR
55.1
55.1
55.01 55.10 54.81 4,400 0 0 0
VGS
31.1
31.1
31.30 33.20 30 3,439,600 0 0 0
VGT
12.5
12.5
12.70 12.90 12.30 3,073,600 0 0 0
VGV
30.3
30.3
31.28 31.28 30.31 2,200 0 0 0
VHC
56.1
56.1
56.63 57.02 54.79 3,009,400 0 0 0
VHD
5.6
5.6
5.60 5.60 5.60 1,300 0 0 0
VHE
5
5
5.40 5.60 5 409,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.40 2.50 2.20 4,445,100 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
11
11
11 11 11 800 0 0 0
VHM
96
96
93 98.50 92 10,115,900 0 0 0
VIB
19.3
19.3
19.55 20.10 18 28,673,600 0 0 0
VIC
117.5
117.5
117.60 118.90 114.60 8,377,700 0 0 0
VID
5.2
5.2
5.30 5.32 5.17 17,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16
16
16 16 15.90 2,900 0 0 0
VIG
6.9
6.9
7.10 7.40 6.40 1,662,900 0 0 0
VIH
14
14
14 14 14 3,600 0 0 0
VIM
11.6
11.6
11.55 11.55 11.55 600 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VIP
13.4
13.4
13.45 13.60 13.25 707,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIW
9.7
9.7
9.80 9.80 9.70 3,000 0 0 0
VIX
26.8
26.8
28.45 28.45 25.80 77,812,600 0 0 0
VJC
127.3
127.3
129 131.90 120 3,989,200 0 0 0
VLA
10.3
10.3
10.20 10.30 10.20 2,500 0 0 0
VLB
46.5
46.5
47.30 47.30 45.80 60,200 0 0 0
VLC
15.6
15.6
15.60 15.90 15.60 520,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.52 8.52 8.34 20,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.18 6.18 5.73 25,800 0 0 0
VMD
16.8
16.8
16.95 16.95 16.65 23,400 0 0 0
VMG
3.8
3.8
3.70 3.80 3.70 1,100 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 0 0 0 0
VMS
24
24
24 24 24 100 0 0 0
VMT
13
13
13 13 13 500 0 0 0
VNA
19
19
19 19 19 19,100 0 0 0
VNB
19.5
19.5
19.40 20.40 19.10 190,900 0 0 0
VNC
31.4
31.4
30.91 31.50 30.91 4,300 0 0 0
VND
23.7
23.7
23.50 24.15 21.80 82,026,300 0 0 0
VNE
5.9
5.9
6.09 6.09 5.81 1,329,000 0 0 0
VNF
15.5
15.5
15.30 15.50 15.10 72,300 0 0 0
VNG
7.7
7.7
7.68 7.75 7.66 10,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9
9
9.30 9.30 8.90 19,200 0 0 0
VNL
21.8
21.8
21.62 21.81 21.57 27,200 0 0 0
VNM
57.7
57.7
58.12 59.08 57.64 9,564,600 0 0 0
VNP
14.3
14.3
14.60 14.60 14.30 35,700 0 0 0
VNR
20.8
20.8
20.80 20.90 20 24,800 0 0 0
VNS
9.7
9.7
9.78 9.80 9.70 36,100 0 0 0
VNT
30.3
30.3
36 36.30 30.10 2,800 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.3
6.3
6.40 6.40 6.30 4,100 0 0 0
VNZ
400
400
400.10 401 399 2,100 0 0 0
VOC
14
14
14.10 14.20 14 26,200 0 0 0
VOS
14.2
14.2
14.61 14.71 13.82 4,472,800 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
26.5
26.5
26.65 27.65 25.60 71,760,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.70 25.75 25.65 11,800 0 0 0
VPG
8.8
8.8
8.78 9.10 8.59 1,644,600 0 0 0
VPH
5.8
5.8
5.83 5.94 5.70 333,900 0 0 0
VPI
53.3
53.3
52 53.50 51.50 2,298,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.0
9.0
9.01 9.01 9.01 1,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VRC
12.9
12.9
12.85 13.30 12.85 121,600 0 0 0
VRE
31.0
31.0
29.35 31 29 12,353,200 0 0 0
VRG
19.9
19.9
20.10 20.10 19.90 63,000 0 0 0
VSA
21.3
21.3
21.16 21.25 21.16 200 0 0 0
VSC
24.6
24.6
27 27 24.50 41,135,400 0 0 0
VSE
8.7
8.7
8.80 9 8.50 14,700 0 0 0
VSF
27.3
27.3
27.20 27.40 27.20 30,500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
46.7
46.7
45.97 46.92 45.15 22,600 0 0 0
VSI
23
23
22.50 23 22.30 88,200 0 0 0
VSM
14.9
14.9
14.50 14.90 14.50 20,700 0 0 0
VSN
17.2
17.2
17.19 17.19 17.09 6,600 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.50 4 3.40 104,300 0 0 0
VTB
9.7
9.7
9.78 9.78 9.69 9,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.20 1,600 0 0 0
VTD
8.5
8.5
8.60 8.60 8.30 192,400 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.8
3.8
3.90 3.90 3.70 900 0 0 0
VTK
55.3
55.3
55 55.50 55 10,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.80 12.90 12.60 687,000 0 0 0
VTP
113.7
113.7
113.22 114.21 111.34 1,237,700 0 0 0
VTQ
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VTR
17.7
17.7
17.80 18.10 17.40 256,000 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
11.40 11.80 11.40 17,800 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.7
18.7
19 19.20 18.50 2,301,400 0 0 0
VUA
12.9
12.9
12.90 13.10 12.90 800 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
37
37
33.80 37.40 33.80 329,200 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
354.6
354.6
354.58 354.58 354.58 100 0 0 0
WSB
56.0
56.0
56.01 56.01 56.01 200 0 0 0
WSS
7.1
7.1
7 7.40 7 219,500 0 0 0
WTC
10.8
10.8
10.78 10.78 10.78 1,400 0 0 0
X20
12.5
12.5
12.46 12.46 12.27 2,300 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
19
19
19 19 19 100 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
6.2
6.2
6.30 6.50 6 90,700 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 100 0 0 0
XMP
14.2
14.2
14.71 14.71 14.24 20,300 0 0 0
XPH
15.4
15.4
15.50 15.70 15.40 16,500 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
YBM
14.9
14.9
14.60 14.90 14.20 15,400 0 0 0
YEG
15.2
15.2
15.85 15.85 14.05 16,961,400 0 0 0
YTC
35
35
35 35 35 100 0 0 0
^HASTC
266.1
266.1
269.46 272.87 261.04 258,181,051 0 0 0
^UPCOM
107.5
107.5
107.36 108.77 106.12 150,749,086 0 0 0
^VN30
1,690.4
1,690.4
1,676.20 1,730.14 1,653.22 1,146,147,784 0 0 0
^VNINDEX
1,547.2
1,547.2
1,547.19 1,584.98 1,519.08 2,695,361,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |