DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/08/2025

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 06/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
39.3
39.3
35.50 39.30 35.50 200 0 0 0
AAA
8.5
8.5
8.43 8.54 8.40 2,830,500 0 0 0
AAH
4.2
4.2
4.20 4.20 4.10 1,515,900 0 0 0
AAM
7.3
7.3
7.25 7.30 7.16 5,300 0 0 0
AAS
12.3
12.3
12 12.40 11.90 2,074,600 0 0 0
AAT
3.5
3.5
3.39 3.49 3.39 85,500 0 0 0
AAV
6.5
6.5
6.60 6.60 6.50 869,500 0 0 0
ABB
12.8
12.8
12.90 13 12.40 9,673,800 0 0 0
ABC
10.6
10.6
10.80 10.80 10.50 74,900 0 0 0
ABI
24.1
24.1
23.58 24.08 23.58 20,500 0 0 0
ABR
11.6
11.6
11.50 11.59 11.50 1,200 0 0 0
ABS
3.8
3.8
3.80 3.90 3.79 364,200 0 0 0
ABT
63.6
63.6
67 67 63 15,400 0 0 0
ABW
11.3
11.3
11.30 11.60 11 465,900 0 0 0
ACB
24.2
24.2
23.70 24.40 23.70 16,251,000 0 0 0
ACC
13.9
13.9
13.95 14 13.80 13,700 0 0 0
ACE
41.8
41.8
40.89 41.76 40.79 1,200 0 0 0
ACL
12.3
12.3
12.15 12.30 12.15 32,100 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 0 0 0 0
ACV
63.9
63.9
61.98 64.35 60.76 1,478,800 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
ADG
10.3
10.3
10.30 10.30 10 11,700 0 0 0
ADS
9.2
9.2
9.10 9.19 8.99 639,100 0 0 0
AFX
8.4
8.4
8.20 8.50 8.20 112,900 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 1,300 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.8
19.8
19.60 19.80 19.10 1,241,700 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
41.7
41.7
41.51 41.70 40.94 10,200 0 0 0
AGR
17.8
17.8
17.50 17.90 17.40 1,544,100 0 0 0
AGX
162.9
162.9
165.90 165.90 153.50 1,000 0 0 0
AIC
11
11
11.50 11.50 11 500 0 0 0
AIG
45.3
45.3
45.10 45.70 45.10 25,700 0 0 0
ALT
10.5
10.5
10.50 10.50 10.50 300 0 0 0
ALV
6.7
6.7
6.94 6.94 6.47 41,100 0 0 0
AMC
16.5
16.5
16.40 16.50 16.40 300 0 0 0
AME
8.3
8.3
9.10 9.10 8.30 300 0 0 0
AMP
12
12
12 12 12 100 0 0 0
AMS
8
8
7.90 8 7.90 35,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.5
28.5
28 29 28 9,500 0 0 0
ANV
25.6
25.6
24.16 25.58 24.01 6,804,300 0 0 0
APF
45.5
45.5
45 45.50 45 8,700 0 0 0
APG
11.9
11.9
11.85 12 11.85 538,400 0 0 0
APH
7.1
7.1
7.08 7.16 7.07 401,100 0 0 0
API
9.6
9.6
9.30 10 9.30 1,453,400 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6
6
5.80 6.10 5.80 20,700 0 0 0
APS
13
13
13 13.60 12.50 1,979,100 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
17.10 17.30 17.10 1,300 0 0 0
ASM
7.6
7.6
7.40 7.72 7.36 4,145,100 0 0 0
ASP
5.3
5.3
5.33 5.33 5.23 43,800 0 0 0
AST
65.8
65.8
66.76 68.69 65.50 26,600 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
AVC
55.1
55.1
55.10 55.10 55.10 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
14.70 14.70 14.30 40,900 0 0 0
BAB
13.9
13.9
14 14.10 13.90 22,600 0 0 0
BAF
35
35
34.75 35.05 34.50 3,609,300 0 0 0
BAL
8.1
8.1
8.06 8.06 8.06 600 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
81.0
81.0
81.02 81.02 81.02 0 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BBM
6.8
6.8
7.50 8 6.80 3,800 0 0 0
BBS
15.2
15.2
15.25 15.25 15.25 0 0 0 0
BBT
12.6
12.6
12.10 12.59 12.10 1,500 0 0 0
BCA
10.9
10.9
10.70 10.90 10.70 12,800 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.2
9.2
8.70 9.20 8.70 969,700 0 0 0
BCE
11.5
11.5
11.33 11.62 11.33 60,200 0 0 0
BCF
37
37
37.10 37.10 37 1,100 0 0 0
BCG
3.6
3.6
3.62 3.63 3.60 5,443,300 0 0 0
BCM
69.7
69.7
69.20 69.70 68.40 633,500 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 38 37.80 28,900 0 0 0
BDT
8.1
8.1
8 8.10 7.90 102,700 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
44.1
44.1
43.75 44.85 43.35 1,285,900 0 0 0
BGE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 100 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
9.60 9.60 9.60 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
36
36
36 36 36 1,100 0 0 0
BHP
6.9
6.9
7.20 7.20 6.90 300 0 0 0
BIC
23.6
23.6
23.20 23.82 23.20 205,400 0 0 0
BID
39.1
39.1
38.57 39.46 38.52 6,984,500 0 0 0
BIG
5.3
5.3
5.30 5.30 5.20 24,500 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
27.9
27.9
29.70 29.70 27.50 175,300 0 0 0
BKG
3.0
3.0
3.04 3.05 2.99 123,800 0 0 0
BLI
9
9
9 9.10 8.70 15,300 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
31
31
31.10 31.10 29.50 300 0 0 0
BMC
17.9
17.9
17.75 18.10 17.75 101,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.10 400 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.33 18.33 18.11 255,700 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
18.5
18.5
18.47 18.47 18.47 300 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.7
135.7
136.50 136.50 134.67 64,100 0 0 0
BMS
13.7
13.7
13.70 13.80 13.30 346,200 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.8
7.8
7.80 7.80 7.60 330,300 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
10.4
10.4
12.32 12.32 10.45 200 0 0 0
BQB
4.3
4.3
4.80 4.80 4.20 14,500 0 0 0
BRC
13.3
13.3
13.30 13.35 13 25,900 0 0 0
BRR
18.7
18.7
18.69 18.88 18.59 7,000 0 0 0
BRS
21.7
21.7
20.80 21.70 20.80 1,400 0 0 0
BSA
22.2
22.2
22.10 22.20 22.10 3,900 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 18 600 0 0 0
BSI
46.8
46.8
46.50 46.95 46.15 1,737,200 0 0 0
BSL
11
11
11 11 11 100 0 0 0
BSP
9.1
9.1
9.10 9.10 9.10 1,200 0 0 0
BSQ
18
18
18 18 18 13,600 0 0 0
BSR
16.8
16.8
15.88 16.77 15.58 27,534,600 0 0 0
BST
8.9
8.9
9.20 9.20 8.90 700 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 10,100 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
9
9
9 9 9 500 0 0 0
BTH
31.3
31.3
31.34 31.34 31.28 6,300 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
11.0
11.0
11.02 11.17 10.98 69,000 0 0 0
BTS
5.5
5.5
5.40 5.60 5.30 173,300 0 0 0
BTT
40.2
40.2
40.23 40.23 40.23 100 0 0 0
BTU
15.6
15.6
15.60 15.60 15.60 800 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 0 0 0 0
BVB
14.5
14.5
14.20 14.50 14.10 5,797,800 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
50.2
50.2
49.06 50.24 48.86 653,100 0 0 0
BVL
19
19
19.10 19.50 19 16,000 0 0 0
BVN
14
14
15.70 15.70 13.90 2,300 0 0 0
BVS
40.3
40.3
39.35 40.33 39.35 1,051,400 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BWE
49
49
48.70 49.40 48.65 211,100 0 0 0
BWS
32.6
32.6
32.83 32.83 32.64 20,300 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
17.3
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
17.75 18 17.60 800 0 0 0
C47
9.3
9.3
9.50 9.50 9.23 90,300 0 0 0
C4G
9.4
9.4
9.20 9.50 9.10 1,920,100 0 0 0
C69
9.3
9.3
9.30 9.80 9.10 429,700 0 0 0
C92
4
4
4 4 4 14,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CAN
40.8
40.8
35 40.80 34.30 400 0 0 0
CAP
39.1
39.1
39 39.10 38.60 12,300 0 0 0
CAT
17.4
17.4
17.35 17.35 17.35 1,400 0 0 0
CBI
14
14
14 14 14 2,400 0 0 0
CBS
28.9
28.9
28.70 28.97 28.70 1,900 0 0 0
CC1
30.5
30.5
29 30.60 27 19,300 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 0 0 0 0
CCC
16.4
16.4
16.50 16.50 16.10 6,900 0 0 0
CCI
24.3
24.3
24 24.25 24 1,100 0 0 0
CCL
7.4
7.4
7.33 7.48 7.31 742,300 0 0 0
CCM
40
40
40 40 40 100 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.5
12.5
12.52 12.52 12.52 600 0 0 0
CCT
13
13
13 13 13 2,000 0 0 0
CCV
55
55
55 55 55 100 0 0 0
CDC
16.5
16.5
16.25 16.67 15.83 199,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
8.70 9 8.70 300 0 0 0
CDN
32.6
32.6
32.70 32.70 32.10 21,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.70 9.80 9.60 2,700 0 0 0
CDR
8.5
8.5
10.04 10.04 8.46 98,000 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
22.6
22.6
22.67 22.95 22.29 17,287,700 0 0 0
CET
5
5
5 5.30 5 6,400 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23.9
23.9
23 23.90 23 1,200 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
32.8
32.8
32.70 32.80 32.61 48,300 0 0 0
CHS
11.8
11.8
11.90 11.90 11.80 2,800 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIA
10.1
10.1
10 10.20 10 10,300 0 0 0
CID
14.6
14.6
14.60 14.60 14.60 2,800 0 0 0
CIG
9.1
9.1
8.98 9.31 8.97 149,700 0 0 0
CII
15.4
15.4
15.47 15.81 15.02 21,857,400 0 0 0
CIP
2.7
2.7
2.70 2.80 2.70 5,300 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
55.7
55.7
55.55 55.73 55.29 21,000 0 0 0
CKD
22.9
22.9
22.84 22.93 22.84 4,200 0 0 0
CKG
14.7
14.7
14.60 14.70 14.40 221,500 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
51
51
50.80 51 50 2,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.40 21.40 21.40 6,500 0 0 0
CLL
31.7
31.7
31.57 31.71 31.48 9,500 0 0 0
CLM
74.2
74.2
74.20 74.20 74.20 400 0 0 0
CLW
55.0
55.0
55.01 55.01 55.01 100 0 0 0
CLX
16.5
16.5
16.60 16.60 16.40 134,900 0 0 0
CMC
9.2
9.2
9.20 9.20 8.40 5,000 0 0 0
CMD
22.7
22.7
22.80 22.80 22.70 1,200 0 0 0
CMF
320.5
320.5
320.50 320.50 320.50 100 0 0 0
CMG
40
40
39.80 40 39.50 977,200 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
17.3
17.3
17.30 17.30 17.30 0 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
9.1
9.1
9 9.30 9 63,800 0 0 0
CMT
14.7
14.7
14.70 14.70 14.70 200 0 0 0
CMV
8.1
8.1
7.98 8.05 7.98 2,800 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 0 0 0 0
CMX
7.6
7.6
7.28 7.66 7.27 1,054,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.7
35.7
36.85 36.85 34.62 1,600 0 0 0
CNG
28.3
28.3
28.09 28.29 28.00 48,500 0 0 0
CNN
51
51
51 51 51 100 0 0 0
CNT
9.9
9.9
10 10 9.60 30,900 0 0 0
COM
32.8
32.8
32.80 32.80 32.80 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 17.40 500 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
31.4
31.4
31.20 32 30.90 21,400 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CRC
12.5
12.5
12.40 12.50 12.05 905,800 0 0 0
CRE
9.5
9.5
9.70 9.80 9.38 1,088,900 0 0 0
CSC
23.9
23.9
23.70 24.30 22.80 80,900 0 0 0
CSI
29.3
29.3
29.50 29.80 29.30 12,600 0 0 0
CSM
13.1
13.1
13.05 13.10 12.90 393,000 0 0 0
CSV
36.4
36.4
35.70 37.50 35.45 2,366,000 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
17.7
17.7
17.73 17.73 17.73 200 0 0 0
CTD
81.8
81.8
80.80 82.50 80.20 1,353,100 0 0 0
CTF
21.1
21.1
21.22 21.22 20.98 313,200 0 0 0
CTG
47.1
47.1
46.82 47.37 46.18 9,566,100 0 0 0
CTI
26.9
26.9
26.55 26.95 25.95 2,152,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.9
18.9
18.90 18.90 18.20 65,400 0 0 0
CTR
90.0
90.0
88.81 90.38 88.81 599,400 0 0 0
CTS
41
41
40.90 41.30 40.05 2,911,000 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.4
28.4
28.50 28.50 28.40 200 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
28.5
28.5
27 28.50 27 1,400 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
9.55 9.55 9.55 0 0 0 0
D2D
38.0
38.0
37.70 38.40 37.55 196,400 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 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 300 0 0 0
DAH
3.5
3.5
3.42 3.48 3.40 251,600 0 0 0
DAN
30.7
30.7
30.70 30.70 30.70 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.50 7.78 7.50 2,400 0 0 0
DBC
29.9
29.9
29.61 30 29.30 10,894,000 0 0 0
DBD
55.2
55.2
54.90 55.30 54.80 42,900 0 0 0
DBM
26.8
26.8
26.84 26.84 26.84 0 0 0 0
DBT
11.7
11.7
11.31 11.73 11.31 200 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 8,000 0 0 0
DC2
6.9
6.9
6.50 6.90 6.50 2,100 0 0 0
DC4
12.9
12.9
12.55 12.95 12.55 901,700 0 0 0
DCF
42
42
42 42 42 100 0 0 0
DCG
23.2
23.2
23.18 23.18 23.18 900 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.9
21.9
21.95 22.10 21.90 650,900 0 0 0
DCM
38.5
38.5
36.40 38.50 36.30 15,490,000 0 0 0
DCR
4
4
4 4 4 0 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
12.6
12.6
12.70 12.80 12.50 142,300 0 0 0
DDG
2.9
2.9
2.80 2.90 2.70 289,700 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
7
7
7 7 7 100 0 0 0
DDV
33.1
33.1
31.80 33.80 31.60 2,051,400 0 0 0
DFC
27.3
27.3
27.40 27.40 27.30 1,100 0 0 0
DFF
1.6
1.6
1.60 1.60 1.50 357,500 0 0 0
DGC
106.3
106.3
103.10 106.60 103 4,821,700 0 0 0
DGT
5.3
5.3
5.40 5.40 5.20 201,200 0 0 0
DGW
46.7
46.7
44.05 46.75 43.50 6,392,100 0 0 0
DHA
46.1
46.1
46.72 46.72 46.08 95,100 0 0 0
DHB
9.4
9.4
9.20 9.50 9.20 52,100 0 0 0
DHC
30.6
30.6
30.45 30.55 30.11 420,700 0 0 0
DHD
31
31
31 31 31 2,000 0 0 0
DHG
102.8
102.8
101.20 102.80 101.20 16,400 0 0 0
DHM
6.7
6.7
6.58 6.70 6.58 14,300 0 0 0
DHN
34
34
34 34 34 1,800 0 0 0
DHP
12.3
12.3
12.50 12.50 12.30 600 0 0 0
DHT
79
79
79.09 79.82 77.73 17,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.20 4.30 4.10 46,100 0 0 0
DIG
19.8
19.8
19.57 19.80 19.43 13,923,900 0 0 0
DIH
15.4
15.4
15.31 15.40 14.94 900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.2
7.2
7.10 7.20 7 997,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.3
3.3
3.43 3.45 3.20 4,898,200 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 23 600 0 0 0
DMC
60.3
60.3
60.21 60.30 60.21 1,300 0 0 0
DMN
6.8
6.8
6.80 6.80 6.80 1,300 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 0 0 0 0
DNC
56.5
56.5
56.53 56.53 56.53 100 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
20.1
20.1
20 20.10 20 300 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.1
33.1
34.60 34.70 33.10 3,200 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
35.8
35.8
35.93 35.93 35.83 400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.2
52.2
52.30 52.30 52 9,600 0 0 0
DPG
46.5
46.5
46 46.50 45.15 1,977,600 0 0 0
DPH
52.2
52.2
52.20 52.20 52.20 0 0 0 0
DPM
24.8
24.8
23.94 25.30 23.86 9,912,400 0 0 0
DPP
22
22
22 22 22 0 0 0 0
DPR
38.4
38.4
37.37 38.42 37.37 705,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12.25 12.25 12.05 9,300 0 0 0
DRC
17.2
17.2
17.15 17.30 17 615,100 0 0 0
DRG
9
9
9.30 9.30 9 11,200 0 0 0
DRH
3.4
3.4
3.40 3.45 3.34 1,296,800 0 0 0
DRI
12.7
12.7
12.70 12.80 12.50 1,658,800 0 0 0
DRL
54.7
54.7
54.04 54.71 54.04 5,200 0 0 0
DS3
5.9
5.9
5.90 5.90 5.70 500 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25.5
25.5
24.65 25.65 24.60 1,328,500 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.2
45.2
45.50 45.50 45.05 14,500 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 200 0 0 0
DST
8.2
8.2
8.20 8.20 8.10 42,400 0 0 0
DTA
4.8
4.8
4.87 4.87 4.76 14,300 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
20.4
20.4
20.10 20.60 20.10 679,300 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 71,700 0 0 0
DTK
12.7
12.7
13.40 13.40 12.70 4,100 0 0 0
DTL
11
11
10.70 11 10.70 1,200 0 0 0
DTP
84.0
84.0
84.03 84.03 84.03 600 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
14 14 14 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.82 6.91 6.73 526,900 0 0 0
DVN
21.7
21.7
21.70 21.79 21.41 29,400 0 0 0
DVP
74.0
74.0
73.59 73.98 73.59 9,700 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
20.2
20.2
20 20.35 19.65 18,023,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.50 11.60 11.10 399,800 0 0 0
DXS
11.4
11.4
11.25 11.55 11 5,253,300 0 0 0
DXV
4.0
4.0
3.88 4 3.88 11,200 0 0 0
E12
6.5
6.5
6.70 6.90 6.40 10,500 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 500 0 0 0
ECI
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ECO
17.3
17.3
15.06 17.26 15.06 18,200 0 0 0
EFI
2.8
2.8
2.70 2.80 2.50 2,500 0 0 0
EIB
27.4
27.4
27 27.40 26.80 11,440,100 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
26.8
26.8
26.80 26.90 26.70 1,500 0 0 0
EIN
3.5
3.5
3.60 3.60 3.40 8,100 0 0 0
ELC
22.0
22.0
22.10 22.48 21.95 651,800 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
24.01 24.01 23.63 7,400 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 11.65 68,700 0 0 0
EVF
14.5
14.5
13.75 14.45 13.65 36,847,200 0 0 0
EVG
9.3
9.3
9.67 9.67 8.90 6,518,400 0 0 0
EVS
7.2
7.2
7.20 7.30 7.10 335,000 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
4.16 4.19 4.12 265,500 0 0 0
FCN
16.7
16.7
16.40 16.70 15.90 4,198,600 0 0 0
FCS
7.5
7.5
7.40 7.50 7.40 300 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 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
35.18 35.18 35.18 0 0 0 0
FIC
12.5
12.5
12.40 12.60 12.40 13,000 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
9.06 9.18 9 262,600 0 0 0
FIT
5.2
5.2
5.18 5.23 5.12 1,844,700 0 0 0
FMC
38.5
38.5
37.70 39.20 37.70 188,800 0 0 0
FOC
67.5
67.5
67.30 67.60 67.30 22,900 0 0 0
FOX
72.5
72.5
72 72.50 71.50 127,200 0 0 0
FPT
104.9
104.9
106 106.20 104.50 11,814,200 0 0 0
FRC
27
27
27 27 27 0 0 0 0
FRM
7.2
7.2
7.20 7.20 7.20 100 0 0 0
FRT
154
154
151 154 150.60 564,300 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
41.3
41.3
41.35 41.35 40.75 3,941,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.3
9.3
8.79 9.46 8.79 1,939,100 0 0 0
GAS
65.2
65.2
63.82 65.23 63.82 1,299,600 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
30.9
30.9
35.45 35.45 30.91 3,300 0 0 0
GDA
16.8
16.8
16.77 16.85 16.54 77,400 0 0 0
GDT
21.0
21.0
20.65 21 20.65 17,000 0 0 0
GDW
34.2
34.2
34.20 34.20 34.20 0 0 0 0
GEG
17.3
17.3
17.30 17.55 17.10 2,277,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
58.3
58.3
58.78 59.07 57.50 12,069,300 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
28.6
28.6
28.47 28.56 28.47 7,100 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
19.1
19.1
19 19.25 18.70 651,800 0 0 0
GKM
4.3
4.3
4.30 4.40 4.10 156,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23
23
22.90 23 22.90 1,000 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
58.6
58.6
58.50 59.20 58.30 3,513,800 0 0 0
GMH
8.4
8.4
8.21 8.40 8.21 800 0 0 0
GMX
17.1
17.1
17.30 17.30 16 1,800 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 23,400 0 0 0
GSM
29.0
29.0
28.74 29.03 28.56 18,300 0 0 0
GSP
11.8
11.8
11.74 11.78 11.69 128,800 0 0 0
GTA
9.4
9.4
9.56 9.56 9.43 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
29.8
29.8
29.63 29.97 29.38 4,244,400 0 0 0
GVT
86.3
86.3
86.30 86.30 86.30 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12
12
12.30 12.30 12 13,700 0 0 0
HAD
14.4
14.4
13.79 14.81 13.79 1,800 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
15.2
15.2
15.35 15.60 15.05 14,548,400 0 0 0
HAH
57.7
57.7
57.92 58.83 57.16 3,881,400 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10.2
10.2
10.30 10.30 9.70 11,100 0 0 0
HAP
6.9
6.9
6.82 6.90 6.75 150,800 0 0 0
HAR
5.1
5.1
5.09 5.24 4.96 2,243,900 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
39.4
39.4
37.33 39.38 37.33 300 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 700 0 0 0
HAX
15.2
15.2
15.45 15.45 14.90 5,144,200 0 0 0
HBC
8.2
8.2
8.30 8.30 8 4,784,100 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 3,200 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 200 0 0 0
HBS
7.5
7.5
7.50 7.60 7.30 41,200 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.4
21.4
21.41 21.41 20.95 7,500 0 0 0
HCD
7.6
7.6
7.63 7.63 7.56 75,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
26.80 27.85 26.60 22,691,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.1
16.1
17.10 17.10 16.10 6,900 0 0 0
HD6
13.9
13.9
13.80 14 13.70 26,800 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 0 0 0 0
HDA
5.6
5.6
5.50 5.80 5.30 57,700 0 0 0
HDB
28.3
28.3
28.50 28.60 28 15,361,500 0 0 0
HDC
31.7
31.7
31.61 31.70 31.12 5,064,500 0 0 0
HDG
27.0
27.0
26.60 27.35 26.40 4,161,800 0 0 0
HDM
36
36
36 36.50 36 2,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
26.50 26.50 25 1,800 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
18.0
18.0
18.04 18.04 18.04 100 0 0 0
HEC
62
62
62 62 62 500 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 0 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 0 0 0 0
HFB
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
305.7
305.7
305.53 305.72 305.34 600 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
9.43 9.55 9.38 119,900 0 0 0
HHS
17.1
17.1
17.60 17.60 16.95 11,833,600 0 0 0
HHV
13.2
13.2
13.30 13.35 13.10 11,117,800 0 0 0
HID
3.0
3.0
3.01 3.02 2.92 149,900 0 0 0
HIG
13.3
13.3
13.60 14 13.30 41,900 0 0 0
HII
4.7
4.7
4.71 4.73 4.67 136,100 0 0 0
HIO
7.2
7.2
7.10 7.20 7.10 18,900 0 0 0
HJC
7
7
7 7 7 500 0 0 0
HJS
28.0
28.0
27.99 27.99 27.90 600 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 0 0 0 0
HLC
11.3
11.3
11.40 11.40 11.30 1,300 0 0 0
HLD
18.6
18.6
19 19 18.20 40,600 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
11.9
11.9
11.80 11.95 11.75 12,000 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 17.50 16 3,400 0 0 0
HMR
11.7
11.7
11.70 11.80 11.70 20,600 0 0 0
HMS
33.1
33.1
33.97 33.97 33.10 3,000 0 0 0
HNB
14.1
14.1
14.10 14.10 14.10 100 0 0 0
HND
12.0
12.0
11.90 12.10 11.90 27,900 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 400 0 0 0
HNG
6.4
6.4
6.50 6.70 6.40 9,361,700 0 0 0
HNI
24.8
24.8
24.80 24.80 24.80 200 0 0 0
HNM
8.3
8.3
8.31 8.31 8.21 312,300 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
5.2
5.2
5.10 5.20 4.90 71,000 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
17.02 17.02 16.92 2,800 0 0 0
HPG
27.1
27.1
26.75 27.70 26.65 96,174,200 0 0 0
HPH
12.4
12.4
11.20 12.40 11.10 700 0 0 0
HPI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.1
79.1
78.50 79.80 78.30 500 0 0 0
HPT
36.4
36.4
38.09 38.18 36.36 24,400 0 0 0
HPW
19
19
19 19 19 1,400 0 0 0
HPX
5.2
5.2
5.15 5.19 5.11 4,047,300 0 0 0
HQC
3.9
3.9
3.88 3.92 3.85 7,468,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.9
31.9
31.95 31.95 29.65 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.0
19.0
19 19.35 18.85 10,490,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.7
10.7
10.20 10.70 9.50 877,900 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
14.3
14.3
14.20 14.30 14.10 1,800 0 0 0
HSV
4
4
4.10 4.10 4 41,900 0 0 0
HT1
14.6
14.6
13.92 14.77 13.82 2,062,700 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.1
4.1
4.20 4.30 4.10 11,800 0 0 0
HTG
47.3
47.3
47.90 47.90 47.15 31,700 0 0 0
HTI
22.7
22.7
22.90 22.90 22.50 174,000 0 0 0
HTL
24.9
24.9
25.20 25.20 24.93 200 0 0 0
HTM
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HTN
10.8
10.8
10.60 10.80 10.55 534,200 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
11.1
11.1
11.09 11.09 11.09 3,200 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
13.1
13.1
12.70 13.40 12.70 91,700 0 0 0
HU6
5.3
5.3
5.20 5.30 5.20 12,000 0 0 0
HUB
17.8
17.8
17.80 17.85 17.65 32,800 0 0 0
HUG
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HUT
17.8
17.8
16.60 18.50 16.60 3,264,300 0 0 0
HVA
13.9
13.9
13.80 14.20 13.40 55,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.85 13.85 13.60 159,900 0 0 0
HVN
32.9
32.9
33 33 32.80 969,900 0 0 0
HVT
34.2
34.2
33.40 34.30 33.30 51,000 0 0 0
HVX
3.0
3.0
3.02 3.09 2.97 18,600 0 0 0
HWS
14.9
14.9
15 15 14.80 10,000 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
3.4
3.4
3 3.40 3 41,300 0 0 0
ICG
13.3
13.3
14 14 12.50 7,500 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.1
41.1
41.17 41.27 40.88 24,700 0 0 0
ICT
13.5
13.5
13.20 13.50 13.20 29,400 0 0 0
IDC
39.5
39.5
39.04 39.57 39.04 1,869,500 0 0 0
IDI
7.9
7.9
7.48 7.90 7.40 3,874,600 0 0 0
IDJ
7.1
7.1
6.90 7.50 6.90 3,084,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
29
29
28 29.20 28 20,500 0 0 0
IFS
22.1
22.1
22.30 22.30 21.50 25,400 0 0 0
IHK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
IJC
11.1
11.1
10.89 11.06 10.85 2,241,000 0 0 0
ILA
7.1
7.1
7.30 7.30 7 45,900 0 0 0
ILB
27.3
27.3
27.34 27.44 27.34 11,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.6
52.6
53.40 53.70 52.20 144,600 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
41.9
41.9
41.87 41.87 41.87 100 0 0 0
IPA
20.9
20.9
18.90 21.10 18.90 492,800 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
26.4
26.4
26.45 26.45 26.45 900 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 0 0 0 0
ITC
16.7
16.7
16.70 16.95 16.45 797,800 0 0 0
ITD
14.2
14.2
13.46 14.16 13.41 272,700 0 0 0
ITQ
3.1
3.1
3 3.10 3 132,400 0 0 0
ITS
5.0
5.0
5.19 5.19 5.00 12,600 0 0 0
IVS
9.9
9.9
9.90 10 9.80 308,200 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6 6.08 5.95 306,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.2
33.2
33 33.45 32.40 5,834,500 0 0 0
KCB
13.2
13.2
13 13.50 13 39,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55
55
55.20 55.20 54.40 545,900 0 0 0
KDH
28.1
28.1
27.95 28.35 27.95 7,131,500 0 0 0
KDM
14.7
14.7
14.20 14.70 14.10 20,200 0 0 0
KGM
6.1
6.1
6 6.10 5.90 2,500 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.8
6.8
6.74 6.84 6.66 12,860,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.40 12.50 12.35 42,700 0 0 0
KHS
22
22
22 22.20 21.40 7,200 0 0 0
KHW
31.3
31.3
31.30 31.30 31.30 0 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 0 0 0 0
KLB
14.1
14.1
14.19 14.25 13.94 494,100 0 0 0
KMR
3.2
3.2
3.17 3.18 3.15 67,600 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.70 298,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.80 18.85 18.55 2,801,300 0 0 0
KSD
6.6
6.6
6.60 6.60 6.60 4,700 0 0 0
KSF
67.6
67.6
68 68 66.50 29,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.20 2.10 21,600 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 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 0 0 0 0
KTS
42.9
42.9
43 43 42.80 1,100 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
22.4
22.4
22.40 22.40 22.40 100 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 1,100 0 0 0
L14
34.3
34.3
33.80 34.40 33.60 222,800 0 0 0
L18
30.2
30.2
29.70 30.20 29.70 128,100 0 0 0
L40
22.0
22.0
21.98 22.08 21.88 46,300 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 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20.5
20.5
20 20.55 20 10,100 0 0 0
LAI
17.2
17.2
16.80 17.20 16.70 69,000 0 0 0
LAS
20.5
20.5
19.80 20.80 19.80 2,932,700 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
36.2
36.2
36 36.20 35.90 24,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.81 9.95 9.67 4,408,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.1
5.1
4.97 5.09 4.81 10,867,900 0 0 0
LDP
10.8
10.8
10.80 10.90 10.60 46,500 0 0 0
LDW
18.5
18.5
18.50 18.50 18.50 200 0 0 0
LEC
4
4
4 4 3.80 2,600 0 0 0
LG9
6.1
6.1
5.30 6.10 5.30 500 0 0 0
LGC
55.2
55.2
55.19 55.19 55.19 0 0 0 0
LGL
4.2
4.2
4.29 4.29 4.20 334,400 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
94.9
94.9
93.60 95.70 90.70 65,700 0 0 0
LHG
32.7
32.7
32.10 32.70 32.05 107,300 0 0 0
LIC
34.9
34.9
35.40 35.40 33.50 22,800 0 0 0
LIG
4.2
4.2
4.10 4.20 4.10 612,100 0 0 0
LIX
33.2
33.2
32.80 33.30 32.10 100,800 0 0 0
LKW
35
35
34.60 35 34.60 500 0 0 0
LLM
16.7
16.7
16.93 16.93 16.74 200 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
13.55 13.55 13.55 0 0 0 0
LMC
8.4
8.4
8.40 8.40 7.80 300 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
36.1
36.1
35.50 36.10 35.50 4,087,700 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 2,000 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
20.7
20.7
20.50 21.40 19.80 167,600 0 0 0
LSS
10.2
10.2
10.20 10.30 10.05 395,100 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
21.8
21.8
21.70 21.80 21.40 6,700 0 0 0
MA1
33.4
33.4
34.40 34.40 30.60 700 0 0 0
MAC
15.3
15.3
16.38 17.67 15.34 28,000 0 0 0
MAS
36.6
36.6
36.60 36.60 36.60 0 0 0 0
MBB
23.0
23.0
22.89 23.23 22.67 30,385,100 0 0 0
MBG
4.2
4.2
4.10 4.20 4 922,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.9
31.9
31.51 32.04 31.25 5,171,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 50,100 0 0 0
MCH
110.1
110.1
108 111.40 107.10 495,900 0 0 0
MCM
28.4
28.4
28.44 28.44 28.15 53,700 0 0 0
MCO
8.5
8.5
8.60 8.70 8.40 23,600 0 0 0
MCP
29.3
29.3
29.35 29.35 29.20 21,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.20 10.30 10.20 28,700 0 0 0
MDF
5.5
5.5
5.70 5.70 5.50 4,300 0 0 0
MDG
14.5
14.5
14.45 14.45 14.45 2,400 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 6.50 6 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.6
45.6
43.26 45.71 43.26 299,400 0 0 0
MGC
16.4
16.4
16.30 16.60 16.10 16,800 0 0 0
MGG
24.3
24.3
24.29 24.29 24.29 0 0 0 0
MGR
4.8
4.8
5.50 5.50 4.80 700 0 0 0
MH3
30.8
30.8
30.80 30.80 30.80 100 0 0 0
MHC
12.0
12.0
11.90 12.15 11.60 537,700 0 0 0
MIC
19.5
19.5
20 20 19.20 22,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.7
16.7
16.47 16.70 16.47 222,000 0 0 0
MKP
26
26
25.90 26 25.90 1,200 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.4
26.4
26.60 28 26 68,800 0 0 0
MML
41.7
41.7
40.50 43 40.50 625,500 0 0 0
MNB
28.3
28.3
27.98 28.27 27.98 300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.40 16.50 15.90 483,500 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
17.7
17.7
17.69 17.69 17.69 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
11.88 12.25 11.79 19,004,900 0 0 0
MSH
38.4
38.4
37.30 38.40 36.95 652,800 0 0 0
MSN
76
76
75.60 76.80 75.20 9,656,300 0 0 0
MSR
21.3
21.3
21.30 21.50 20.90 1,840,500 0 0 0
MST
6.3
6.3
6.36 6.36 6.09 4,384,700 0 0 0
MTA
17
17
17.30 17.30 16.60 25,400 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
9.1
9.1
9.10 9.10 9.10 500 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.20 6.60 6.10 1,100 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 700 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
18.10 18.60 17.60 3,500 0 0 0
MVC
14.5
14.5
13.87 14.74 13.87 385,000 0 0 0
MVN
60
60
60.50 60.50 56.20 6,800 0 0 0
MWG
72.4
72.4
68.90 72.40 68.50 18,002,400 0 0 0
MZG
11.2
11.2
11.40 11.40 10.91 1,006,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
25.4
25.4
25.18 25.36 24.86 731,400 0 0 0
NAG
14.9
14.9
14.10 15 13.90 1,484,900 0 0 0
NAP
13.2
13.2
13.20 13.20 13.20 200 0 0 0
NAS
38.8
38.8
38.80 38.80 38.80 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
17.51 17.60 17.41 6,300 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.5
23.5
23.55 23.55 23.35 44,600 0 0 0
NBC
9.5
9.5
9.50 9.50 9.30 85,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBP
10.3
10.3
10 10.30 10 4,000 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
NCG
12.6
12.6
12.40 12.60 11.80 69,600 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
NCT
101.3
101.3
101.05 101.33 100.77 9,500 0 0 0
ND2
35.7
35.7
35.62 35.72 35.62 1,900 0 0 0
NDC
116.9
116.9
116.90 116.90 116.90 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.40 11.50 11.20 731,600 0 0 0
NDP
22.4
22.4
22.30 22.40 22.30 700 0 0 0
NDT
4.9
4.9
4.90 4.90 4.80 2,900 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.50 2,800 0 0 0
NED
7.3
7.3
7.30 7.40 7.10 82,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.8
71.8
71.68 71.77 70.11 2,000 0 0 0
NFC
57.5
57.5
60.90 62.10 57.50 1,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.6
20.6
20.47 20.60 20.16 897,100 0 0 0
NHC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NHH
12.9
12.9
12.40 12.85 12.35 411,300 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
13.7
13.7
13.64 13.73 13.64 3,000 0 0 0
NKG
16.3
16.3
16.20 16.60 16 13,225,700 0 0 0
NLG
38.1
38.1
37.29 38.35 37.25 2,008,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
36.8
36.8
35.88 36.80 35.53 76,400 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
7.5
7.5
7.43 7.58 7.43 181,100 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 6.10 6 407,000 0 0 0
NS2
39
39
38.50 39 32.80 23,700 0 0 0
NSC
81.4
81.4
81.40 81.40 81.40 1,700 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 4.50 47,400 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
12.03 12.68 12.03 4,100 0 0 0
NT2
20.8
20.8
20.90 21.10 20.66 2,027,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.2
159.2
160.07 160.17 159.21 43,600 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
20.1
20.1
20.10 20.10 19.70 1,945,700 0 0 0
NTP
65
65
65 65.60 64.70 406,100 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
21
21
21 21 21 100 0 0 0
NUE
10
10
10 10 10 500 0 0 0
NVB
16.6
16.6
17 17.40 16.30 2,467,700 0 0 0
NVL
18.2
18.2
18 18.45 17.65 27,592,300 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.3
8.3
8.31 8.32 8.10 10,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.80 3.60 3,600 0 0 0
OCB
12.3
12.3
12.27 12.50 12.22 7,231,500 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 41,900 0 0 0
ODE
45.6
45.6
45.60 45.80 45.50 21,100 0 0 0
OGC
4.5
4.5
4.51 4.53 4.42 593,800 0 0 0
OIL
12.2
12.2
11.86 12.45 11.76 4,299,700 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 5,800 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.2
23.2
23.20 23.20 23.20 900 0 0 0
ORS
11.6
11.6
11.55 11.80 11.40 6,332,700 0 0 0
PAC
30.6
30.6
30 31.70 30 404,500 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 200 0 0 0
PAN
34.2
34.2
33.80 34.64 32.71 2,608,100 0 0 0
PAP
26.8
26.8
26.60 27.20 26.60 6,700 0 0 0
PAS
3.4
3.4
3.40 3.50 3.30 195,100 0 0 0
PAT
95
95
93.80 95 93.80 20,500 0 0 0
PBC
7
7
6.80 7.10 6.80 129,100 0 0 0
PBP
12.2
12.2
12.17 12.26 12.08 11,200 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PC1
22.9
22.9
22.65 22.91 22.30 6,860,900 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PCE
21.1
21.1
21.03 21.12 21.03 6,200 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 2,400 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.3
18.3
18.20 18.40 18.10 106,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 3,200 0 0 0
PCT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PDB
18.5
18.5
17.80 18.50 17.80 11,100 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
97
97
96.30 97 95.30 4,100 0 0 0
PDR
19.5
19.5
19.10 19.50 19 11,106,900 0 0 0
PDV
13.2
13.2
13.11 13.20 12.91 48,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.70 1,400 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42.8
42.8
42.80 42.80 42.80 300 0 0 0
PET
34.2
34.2
34.60 35.15 33.75 3,286,900 0 0 0
PFL
3
3
2.90 3.10 2.90 698,200 0 0 0
PGB
12.9
12.9
12.90 12.97 12.52 67,200 0 0 0
PGC
13.9
13.9
13.95 13.95 13.65 33,700 0 0 0
PGD
25.7
25.7
25.62 25.71 25.52 9,500 0 0 0
PGI
20.1
20.1
20.10 20.10 20.10 6,400 0 0 0
PGN
6.2
6.2
6.20 6.30 6.20 83,100 0 0 0
PGS
43.3
43.3
43.30 43.30 43.30 100 0 0 0
PGT
9.1
9.1
8.60 9.20 8.50 2,200 0 0 0
PGV
20.2
20.2
20.30 20.75 19.65 100,700 0 0 0
PHC
5.2
5.2
5.25 5.25 5.17 69,200 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
37.2
37.2
36.97 37.26 36.28 177,800 0 0 0
PHR
60.0
60.0
60.04 60.04 59.16 818,500 0 0 0
PHS
13.5
13.5
13.50 14.20 13.50 3,200 0 0 0
PIA
28.1
28.1
28.11 28.11 28.11 700 0 0 0
PIC
18.4
18.4
18.40 18.50 18.40 2,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.93 12.93 12.93 0 0 0 0
PIT
7.2
7.2
7.50 7.50 7.24 2,000 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 226,700 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
9.3
9.3
9.20 9.29 9.10 15,900 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
28.5
28.5
27.50 28.80 27.40 784,600 0 0 0
PLE
31.6
31.6
31.60 31.60 31.60 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 4,900 0 0 0
PLP
5.3
5.3
5.35 5.39 5.29 56,100 0 0 0
PLX
37.5
37.5
36.80 37.60 36.70 2,980,400 0 0 0
PMB
10.8
10.8
10.70 10.90 10.70 42,700 0 0 0
PMC
103.5
103.5
103.55 103.55 100.48 600 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
33.1
33.1
33 33.10 32.50 1,400 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
34.4
34.4
34.42 34.42 34.42 0 0 0 0
PNC
26.0
26.0
27.77 27.77 26.01 200 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.9
84.9
84.11 85.19 84.11 446,600 0 0 0
PNP
23.5
23.5
23.78 23.87 23.50 10,900 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
15.74 15.74 15.65 25,900 0 0 0
POT
18.2
18.2
17 18.40 17 1,900 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
POW
14.8
14.8
14.70 14.90 14.45 11,321,900 0 0 0
PPC
10.5
10.5
10.48 10.58 10.44 1,019,900 0 0 0
PPE
12
12
12 12 12 200 0 0 0
PPH
26.8
26.8
26.86 26.86 26.48 45,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.70 20.70 20.70 100 0 0 0
PPS
10.4
10.4
10.45 10.45 10.35 1,600 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.05 15.13 15.05 4,300 0 0 0
PRE
19.6
19.6
19.90 19.90 19.60 8,300 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 200 0 0 0
PRT
10.2
10.2
9.64 10.42 9.64 89,800 0 0 0
PSB
4.7
4.7
4.60 4.70 4.60 380,900 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
14.6
14.6
14.30 15.20 14.30 224,400 0 0 0
PSE
10.9
10.9
10.90 11.08 10.90 15,500 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
8.4
8.4
8.30 8.50 8.30 271,300 0 0 0
PSL
12.2
12.2
12.73 12.73 11.75 1,300 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 100 0 0 0
PSW
9.0
9.0
8.63 9.10 8.63 178,100 0 0 0
PTB
53.9
53.9
53.90 54.20 53.40 125,000 0 0 0
PTC
7.6
7.6
7.60 7.61 7.60 39,900 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 500 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
PTL
3.3
3.3
3.30 3.40 3.28 218,000 0 0 0
PTO
18.2
18.2
15.50 18.20 15.50 500 0 0 0
PTP
11.6
11.6
11.60 11.60 11.60 500 0 0 0
PTS
9.3
9.3
9.10 9.30 9.10 2,700 0 0 0
PTT
11.4
11.4
9.80 11.40 9.80 400 0 0 0
PTV
4.3
4.3
4.10 4.30 4.10 3,400 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 293,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
29.70 30.90 29.70 208,100 0 0 0
PVC
12.6
12.6
12 12.70 12 4,000,700 0 0 0
PVD
21.0
21.0
20.44 21.32 20.44 10,741,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7
7
6.80 7 6.70 254,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.6
60.6
61.43 62.20 59.61 20,800 0 0 0
PVM
15.9
15.9
15.70 15.90 15.70 20,100 0 0 0
PVO
6.5
6.5
6.60 6.60 6.31 45,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
31.31 32.90 30.93 7,552,900 0 0 0
PVT
18.4
18.4
18.10 18.45 18 5,711,800 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 3.70 30,400 0 0 0
PWS
15.8
15.8
15.80 15.80 15.80 1,000 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
17.5
17.5
17.30 17.50 17 526,600 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
13.3
13.3
13.30 13.30 13.30 2,000 0 0 0
QCG
13.8
13.8
13.60 13.80 13.30 1,479,400 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
6.2
6.2
6.10 6.20 6.10 21,200 0 0 0
QNP
32.2
32.2
31.55 32.15 31.50 1,900 0 0 0
QNS
47.8
47.8
47.81 48.10 47.81 213,500 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
26.2
26.2
26.21 26.21 26.21 300 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
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.2
13.2
13.10 13.20 13 521,500 0 0 0
RAL
91.3
91.3
90.59 91.76 90.59 44,900 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.1
6.1
5.70 6.10 5.70 1,600 0 0 0
RCC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
13.04 13.24 13.04 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.9
66.9
66.50 67.10 66.20 1,084,100 0 0 0
RIC
7.8
7.8
7.70 7.80 7 100,600 0 0 0
RTB
30.6
30.6
29.60 30.80 29.50 15,300 0 0 0
RYG
12
12
12 12.10 11.70 48,900 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 0 0 0 0
S55
59
59
60 60 59 3,300 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 100 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
8.8
8.8
8.67 8.86 8.48 300,100 0 0 0
SAB
47.8
47.8
47.60 48.15 47.35 980,700 0 0 0
SAC
13.9
13.9
13.80 14.40 13.80 5,000 0 0 0
SAF
52
52
52 52 52 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.3
8.3
8.35 8.35 8.20 720,700 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
39.3
39.3
39.33 39.33 38.74 28,600 0 0 0
SAV
16.4
16.4
16.35 16.35 16.35 5,400 0 0 0
SB1
6.8
6.8
7.18 7.27 6.73 42,200 0 0 0
SBA
29.8
29.8
29.60 29.80 29.55 7,500 0 0 0
SBB
17
17
16.60 17 16.60 9,200 0 0 0
SBD
7.4
7.4
7.30 7.40 7.30 42,000 0 0 0
SBG
12.7
12.7
12.65 12.70 12.60 220,000 0 0 0
SBH
41.5
41.5
41.51 41.51 41.51 100 0 0 0
SBL
5.7
5.7
5.52 5.70 5.42 5,300 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
6.8
6.8
6.80 6.90 6.60 2,936,400 0 0 0
SBT
24.2
24.2
24.20 24.35 24 1,331,700 0 0 0
SBV
8.5
8.5
8.53 8.53 8.53 16,200 0 0 0
SC5
17
17
16.40 17 16.05 6,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.7
64.7
64.70 64.80 64.50 30,000 0 0 0
SCI
9.2
9.2
9.40 9.40 9 19,100 0 0 0
SCJ
3.9
3.9
4 4 3.90 19,200 0 0 0
SCL
19.7
19.7
19.57 19.89 19.57 19,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.4
9.4
9.15 9.35 9.15 6,712,100 0 0 0
SCS
60.8
60.8
60.30 60.87 59.92 291,400 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
4.1
4.1
4 4.20 4 30,400 0 0 0
SD3
6.5
6.5
6.30 6.50 6.30 7,000 0 0 0
SD5
9.5
9.5
9.30 9.50 9.30 9,900 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 12.50 12.20 2,800 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
12.1
12.1
12.83 12.83 12.10 500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19
19
18.40 19 18.40 2,200 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 0 0 0 0
SDV
28.0
28.0
28.03 28.03 28.03 3,000 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
38.6
38.6
38.71 38.71 38.61 2,000 0 0 0
SEB
48.1
48.1
48.05 48.05 48.05 1,400 0 0 0
SED
27.3
27.3
27 27.80 27 9,800 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFC
18.3
18.3
18.33 18.33 18.33 500 0 0 0
SFG
10.9
10.9
10.80 10.90 10.80 1,400 0 0 0
SFI
25.8
25.8
26.04 27.53 25.84 2,000 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
13.8
13.8
14.50 14.50 13.60 89,600 0 0 0
SGC
101.4
101.4
99.57 101.46 99.57 2,200 0 0 0
SGD
24.7
24.7
22.50 24.70 22.50 500 0 0 0
SGH
28.7
28.7
28.70 28.70 28.70 100 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
65.0
65.0
64.40 64.98 64.11 45,600 0 0 0
SGP
28.6
28.6
28.80 28.80 28.10 132,800 0 0 0
SGR
30.7
30.7
30.25 30.85 30.25 65,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.1
17.1
16.95 17.50 16.80 72,000 0 0 0
SHA
4.0
4.0
3.97 4.02 3.94 52,500 0 0 0
SHB
16.6
16.6
16.46 16.90 16.24 92,287,300 0 0 0
SHC
10.6
10.6
10.65 10.65 10.65 5,400 0 0 0
SHE
7.5
7.5
7.40 7.50 7.40 3,500 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 14.95 14.70 431,000 0 0 0
SHN
6.4
6.4
6.70 6.70 6.20 454,900 0 0 0
SHP
35.2
35.2
35.50 35.50 35.21 6,200 0 0 0
SHS
24.2
24.2
23.30 24.40 23 44,736,600 0 0 0
SID
18.8
18.8
18.80 18.80 18.80 1,100 0 0 0
SIG
6.4
6.4
6.50 6.50 6.40 600 0 0 0
SIV
37
37
37 37 37 0 0 0 0
SJ1
11
11
11 12 11 6,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.77 13.77 13.68 83,500 0 0 0
SJE
23.4
23.4
22.80 23.40 22.40 67,800 0 0 0
SJG
19.0
19.0
19.61 22.74 18.95 9,100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
70
70
69.90 72.50 69 92,500 0 0 0
SKG
11.4
11.4
11.50 11.50 11.35 326,200 0 0 0
SKH
25.9
25.9
26 26 25.90 1,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.2
29.2
30 30 29.20 6,100 0 0 0
SLS
174.3
174.3
174.17 175.09 174.17 5,500 0 0 0
SMA
9.6
9.6
9.47 9.57 9.47 900 0 0 0
SMB
38.6
38.6
38.48 38.66 37.98 41,400 0 0 0
SMC
13.4
13.4
12.60 13.35 12.55 850,900 0 0 0
SMN
13.2
13.2
12.80 13.20 12.80 1,000 0 0 0
SMT
8.1
8.1
8.09 8.09 8.09 6,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.4
36.4
36.18 36.86 35.70 13,000 0 0 0
SP2
23.4
23.4
23.70 23.70 23.40 3,300 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
10.8
10.8
10.75 10.80 10.60 25,100 0 0 0
SPV
17.1
17.1
19.90 19.90 17.10 200 0 0 0
SQC
10
10
8.90 10 8.90 200 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 2.20 2 192,200 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SRF
8.7
8.7
8.70 8.88 8.26 24,400 0 0 0
SSB
20
20
19.80 20.50 19.70 4,508,800 0 0 0
SSC
34.5
34.5
34.50 34.55 33.30 2,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.50 9.50 9.40 5,300 0 0 0
SSH
92
92
91 92.30 91 25,700 0 0 0
SSI
34.4
34.4
33.89 34.42 33.55 50,091,400 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.90 6.91 6.78 266,000 0 0 0
STB
54.1
54.1
52.60 54.10 52.20 12,203,200 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
20.1
20.1
19.80 20.40 19.80 5,400 0 0 0
STK
17.2
17.2
17.10 17.34 17.07 10,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 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
15.6
15.6
15.29 16.39 15.29 600 0 0 0
SVD
3.8
3.8
4 4 3.84 6,300 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.6
53.6
53.60 53.60 53.60 0 0 0 0
SVN
4.1
4.1
4.10 4.10 4 123,700 0 0 0
SVT
11.2
11.2
11.27 11.27 11.22 13,800 0 0 0
SWC
31.7
31.7
31.72 31.72 31.72 500 0 0 0
SZB
36.5
36.5
36.50 36.50 36.40 6,600 0 0 0
SZC
35.7
35.7
35.57 35.91 35.33 1,404,100 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 4,500 0 0 0
SZG
30.8
30.8
30.80 30.80 30.80 4,100 0 0 0
SZL
42.1
42.1
41.73 42.15 41.73 800 0 0 0
TA6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TA9
12.4
12.4
12.43 12.43 12.34 6,600 0 0 0
TAB
21.8
21.8
21.80 21.80 21.80 200 0 0 0
TAL
30.9
30.9
30.80 30.95 30.70 751,100 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 2,500 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
37.5
37.5
37.60 37.60 37.50 2,700 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
37.2
37.2
37.02 37.99 36.24 30,371,700 0 0 0
TCD
2.7
2.7
2.71 2.75 2.70 1,118,000 0 0 0
TCH
19.5
19.5
19.52 19.93 19.11 7,799,500 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
34.9
34.9
34.60 34.95 34.55 30,700 0 0 0
TCM
32.8
32.8
32.35 33.25 32.10 2,654,800 0 0 0
TCO
11.8
11.8
11.75 11.95 11.70 535,600 0 0 0
TCR
3
3
3 3 3 5,200 0 0 0
TCT
17.7
17.7
17.75 17.75 17.46 10,600 0 0 0
TCW
31.2
31.2
30.80 31.20 30.70 19,100 0 0 0
TDB
41
41
41 41 41 1,100 0 0 0
TDC
12.6
12.6
12.45 12.60 12.35 1,004,500 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TDG
3.5
3.5
3.47 3.52 3.46 42,100 0 0 0
TDH
4.8
4.8
4.83 4.83 4.74 440,900 0 0 0
TDM
58
58
58.10 58.10 58 1,500 0 0 0
TDP
37
37
34.90 37 34.90 264,600 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 16,400 0 0 0
TDT
6.3
6.3
6.25 6.35 6.25 31,200 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 0 0 0 0
TED
56.2
56.2
57 57.80 56.20 1,300 0 0 0
TEG
6.2
6.2
6.18 6.23 6.15 89,800 0 0 0
TEL
10.3
10.3
10 10.30 10 2,200 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
67.4
67.4
69.75 69.75 67.13 4,300 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 100 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
28.10 28.10 27 30,100 0 0 0
THG
55.5
55.5
53 55.50 52.70 139,900 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 142,000 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 10,000 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.5
8.5
8.50 8.50 8.50 40,300 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
26.5
26.5
26.68 27.36 25.92 29,200 0 0 0
TIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TIG
9.1
9.1
9.20 9.30 9 1,710,600 0 0 0
TIN
52
52
51 52 50.80 5,800 0 0 0
TIP
20.3
20.3
20.30 20.35 20.07 381,100 0 0 0
TIS
5.6
5.6
5.50 5.60 5.50 9,300 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
13.0
13.0
12.98 12.98 12.98 2,700 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
7.4
7.4
7.41 7.47 7.40 312,000 0 0 0
TLG
52.1
52.1
51.40 52.50 51.20 338,200 0 0 0
TLH
6.3
6.3
6.28 6.45 6.24 674,000 0 0 0
TLI
5.1
5.1
4.60 5.20 4.60 1,200 0 0 0
TLP
6.8
6.8
6.65 6.75 6.65 1,100 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 2,000 0 0 0
TMB
64
64
63.80 64 63.80 39,300 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
62.1
62.1
62 63 62 3,300 0 0 0
TMS
41.0
41.0
39.25 41.50 39.25 4,000 0 0 0
TMT
13.3
13.3
13.20 13.40 13.20 56,100 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
10.7
10.7
10.65 10.65 10.50 5,900 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
33
33
33 33 33 0 0 0 0
TNG
19.8
19.8
19.47 20.14 19.09 1,403,700 0 0 0
TNH
14.2
14.2
13.61 14.52 13.57 795,200 0 0 0
TNI
2.8
2.8
2.77 2.87 2.76 373,500 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
6.6
6.6
6.90 6.90 6.51 227,200 0 0 0
TNV
11.8
11.8
13 13 11.80 2,800 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
123.3
123.3
125.03 127.37 123.31 27,100 0 0 0
TOT
17.3
17.3
17.48 17.48 17.03 33,100 0 0 0
TOW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
TPB
17.3
17.3
17.24 17.90 16.95 52,729,600 0 0 0
TPC
9.2
9.2
9 9.20 9 4,200 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 2,300 0 0 0
TPS
37.4
37.4
37.44 37.44 37.44 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
68
68
68.20 68.60 68 800 0 0 0
TRC
65
65
65.10 65.10 64.40 55,000 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.40 12.60 12.40 3,900 0 0 0
TSB
39.6
39.6
40 40.60 39.60 7,300 0 0 0
TSC
3.3
3.3
3.28 3.34 3.27 949,000 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 100 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 0 0 0 0
TST
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TT6
5.3
5.3
5.23 5.32 5.23 3,100 0 0 0
TTA
11.7
11.7
11.80 11.85 11.60 486,800 0 0 0
TTC
5.9
5.9
5.80 6 5.80 5,200 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
3.3
3.3
3.41 3.41 3.21 4,611,900 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 64,800 0 0 0
TTL
7.6
7.6
7.90 7.90 7.60 14,900 0 0 0
TTN
18.2
18.2
17.70 18.20 17.60 203,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.3
30.3
30.15 30.34 30.15 600 0 0 0
TUG
15.7
15.7
15.80 16 15.70 1,200 0 0 0
TV1
25.5
25.5
25.40 25.50 25.30 62,000 0 0 0
TV2
39.9
39.9
39.40 39.90 39.30 555,000 0 0 0
TV3
16.4
16.4
15.10 16.60 15.10 23,300 0 0 0
TV4
14.1
14.1
14.93 14.93 14.09 10,300 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.50 8.71 8.50 198,200 0 0 0
TVC
9.5
9.5
9.50 9.60 9.40 387,400 0 0 0
TVD
10.6
10.6
10.50 10.60 10.50 13,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
17
17
17 17 17 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9
9
8.70 9.10 8.70 995,600 0 0 0
TVS
18.3
18.3
18.16 18.53 18.16 203,600 0 0 0
TVT
15.6
15.6
15.95 15.95 15.60 200 0 0 0
TW3
15.2
15.2
15.24 15.24 15.24 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 19,400 0 0 0
TYA
17.2
17.2
16.70 17.20 16.70 41,300 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.13 7.41 7.04 32,300 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
48.9
48.9
49.50 49.50 48.85 3,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
10 10.40 8.80 22,300 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.1
8.1
8.10 8.10 8.10 0 0 0 0
USC
10.1
10.1
10.10 10.10 7.72 3,600 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 1,900 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
11.2
11.2
11.18 11.21 11.11 1,036,000 0 0 0
VAF
19.6
19.6
20.10 20.10 19.60 300 0 0 0
VAV
40.2
40.2
40.20 40.20 40.20 300 0 0 0
VBB
11.6
11.6
11.51 11.61 11.13 165,500 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 700 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 0 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VC2
9.6
9.6
9.40 9.80 9.30 556,700 0 0 0
VC3
28
28
27.70 28 27.50 949,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28
28
28.70 28.70 27.90 900 0 0 0
VC7
10.5
10.5
10.40 11 10.30 676,800 0 0 0
VC9
4.2
4.2
4 4.20 4 32,400 0 0 0
VCA
9.9
9.9
9.90 10 9.30 48,700 0 0 0
VCB
61.8
61.8
61.65 62.34 61.45 4,677,500 0 0 0
VCC
10.7
10.7
10.60 10.70 10 22,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
268.4
268.4
265.69 269.88 265.69 2,700 0 0 0
VCG
25.9
25.9
26 26.35 25.85 10,673,900 0 0 0
VCI
46.6
46.6
46.80 46.90 45.65 11,614,400 0 0 0
VCM
7.9
7.9
7.90 7.90 7.80 4,100 0 0 0
VCP
26.8
26.8
26.98 26.98 26.39 78,300 0 0 0
VCR
45.5
45.5
43.60 45.50 43.60 124,900 0 0 0
VCS
49.5
49.5
49.80 49.80 49.40 121,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45
45
45 45 45 1,000 0 0 0
VCX
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VDL
7.2
7.2
7.17 7.17 7.17 200 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
39
39
38 39 38 10,000 0 0 0
VDS
18.8
18.8
18.20 18.80 18.10 4,461,100 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.1
4.1
4 4.10 4 24,400 0 0 0
VE3
8.8
8.8
8 8.80 8 1,100 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
5.3
5.3
5.10 5.30 5 47,000 0 0 0
VEA
34.6
34.6
34.54 34.72 34.46 477,300 0 0 0
VEC
11.5
11.5
11 12.40 11 3,500 0 0 0
VEF
148.1
148.1
147.88 148.46 147.31 5,800 0 0 0
VES
7.2
7.2
6.30 7.20 6.30 400 0 0 0
VET
21
21
21 21 21 0 0 0 0
VFC
93
93
93 93 93 2,100 0 0 0
VFG
58.9
58.9
59.30 59.30 58.90 27,000 0 0 0
VFR
11.7
11.7
11.71 11.71 11.71 0 0 0 0
VGC
53.2
53.2
52.21 53.74 51.16 3,148,800 0 0 0
VGG
46.9
46.9
46.90 46.90 46.90 100 0 0 0
VGI
76.0
76.0
72.37 76.13 72.07 1,936,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.50 28.90 28.30 21,400 0 0 0
VGR
56.5
56.5
54.91 56.45 54.91 3,400 0 0 0
VGS
31.1
31.1
31.20 32 30.80 1,099,700 0 0 0
VGT
12.7
12.7
12.60 12.80 12.40 1,996,200 0 0 0
VGV
30.3
30.3
34.22 34.22 30.31 1,400 0 0 0
VHC
58.1
58.1
56.24 58.56 55.66 3,897,200 0 0 0
VHD
6.3
6.3
5.70 6.30 5.60 41,000 0 0 0
VHE
5.1
5.1
5 5.10 4.90 259,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.20 1,758,900 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
11.3
11.3
11 11.30 11 400 0 0 0
VHM
97.5
97.5
96 97.60 93.20 5,504,600 0 0 0
VIB
19.5
19.5
19.50 19.60 19.30 11,127,400 0 0 0
VIC
118.5
118.5
117.50 120 115 4,212,200 0 0 0
VID
5.1
5.1
5.20 5.20 5.05 54,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.1
16.1
16.30 16.30 16 5,400 0 0 0
VIG
7
7
6.90 7.10 6.90 290,500 0 0 0
VIH
14
14
14 14 14 600 0 0 0
VIM
11.6
11.6
11.55 11.65 11.55 300 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.5
13.5
13.50 13.75 13.40 592,900 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
9.70 9.70 9.70 0 0 0 0
VIX
28.5
28.5
26.95 28.65 26.45 60,174,500 0 0 0
VJC
129
129
127.30 129.50 125.30 2,196,300 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
46.6
46.6
46.70 46.80 46.10 23,500 0 0 0
VLC
15.7
15.7
15.90 15.90 15.60 159,300 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.43 8.43 8.34 3,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
5.82 6.09 5.82 200 0 0 0
VMD
16.8
16.8
16.80 16.80 16.75 15,900 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 1,300 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 0 0 0 0
VMS
24
24
24 24 24 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19
19
19 19 19 400 0 0 0
VNB
19.5
19.5
19.50 19.70 19.20 113,100 0 0 0
VNC
32.7
32.7
32.68 32.77 32.68 2,300 0 0 0
VND
23.9
23.9
23.65 24 23.15 34,878,900 0 0 0
VNE
5.8
5.8
5.90 5.98 5.72 585,900 0 0 0
VNF
15.5
15.5
15.50 15.60 15.30 16,000 0 0 0
VNG
7.8
7.8
7.73 7.75 7.73 2,700 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9.4
9.4
9.30 10.20 9.10 13,700 0 0 0
VNL
22.3
22.3
21.47 22.30 21.47 19,600 0 0 0
VNM
58.9
58.9
58.03 59.27 58.03 5,377,500 0 0 0
VNP
14.1
14.1
14.50 14.50 14 65,000 0 0 0
VNR
20.8
20.8
20.30 21 20.20 66,800 0 0 0
VNS
9.8
9.8
9.75 9.77 9.67 18,000 0 0 0
VNT
27.7
27.7
27.70 27.70 27.70 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 24,000 0 0 0
VNZ
396.2
396.2
399 401 396 2,200 0 0 0
VOC
14.1
14.1
14 14.10 14 13,400 0 0 0
VOS
14.1
14.1
14.29 14.47 14.01 2,400,100 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
27.1
27.1
26.55 27.10 26.30 28,376,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.65 25.65 25.60 8,100 0 0 0
VPG
8.9
8.9
8.75 9.10 8.75 1,060,800 0 0 0
VPH
5.8
5.8
5.89 5.89 5.75 103,700 0 0 0
VPI
53.6
53.6
52.90 54 52.90 1,828,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.0
9.0
9.01 9.10 9.01 1,900 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
13
13
12.90 13.10 12.90 7,600 0 0 0
VRE
30.1
30.1
30.80 30.90 29.85 4,813,500 0 0 0
VRG
19.8
19.8
19.90 19.90 19.70 25,400 0 0 0
VSA
21.1
21.1
21.16 21.16 21.06 2,000 0 0 0
VSC
25.4
25.4
25 25.50 24.30 17,297,300 0 0 0
VSE
8.6
8.6
8.60 8.70 8.50 8,400 0 0 0
VSF
27.4
27.4
27.40 27.40 27.10 12,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
45.8
45.8
45.97 45.97 45.10 10,500 0 0 0
VSI
23.8
23.8
23 23.80 22.85 26,900 0 0 0
VSM
14.8
14.8
14.80 14.80 14.50 2,400 0 0 0
VSN
17.2
17.2
17.19 17.19 17.19 0 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 3.50 3.40 20,100 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 20,200 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VTD
8.5
8.5
8.50 8.60 8.40 49,500 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
8.4
8.4
8.60 8.80 8.40 900 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.7
3.7
3.60 3.80 3.60 1,400 0 0 0
VTK
56.2
56.2
55.30 56.30 55.20 12,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.65 12.75 12.55 472,600 0 0 0
VTP
116.1
116.1
115.29 116.18 112.53 845,900 0 0 0
VTQ
9.9
9.9
10.50 10.50 9.90 200 0 0 0
VTR
17.9
17.9
17.80 18 17.70 92,600 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
11.70 11.80 11.40 88,100 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.9
18.9
18.70 19.10 18.70 3,140,700 0 0 0
VUA
13
13
13 13 13 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
38.6
38.6
39 39.40 37.50 89,700 0 0 0
VW3
9.5
9.5
9.59 9.59 9.50 200 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 0 0 0 0
WSB
56.0
56.0
56.01 56.01 56.01 0 0 0 0
WSS
7.2
7.2
7.10 7.20 7 40,100 0 0 0
WTC
10.8
10.8
10.78 10.78 10.78 0 0 0 0
X20
12.5
12.5
12.46 12.46 12.46 0 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 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
11.3
11.3
11.30 11.30 11.30 200 0 0 0
XMC
6.4
6.4
6.20 6.40 6.20 21,300 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 2,300 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 100 0 0 0
XPH
15.6
15.6
15.60 16.20 15.60 3,500 0 0 0
YBC
11.8
11.8
12.40 12.40 11 300 0 0 0
YBM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YEG
15.0
15.0
15.65 15.65 14.75 6,163,600 0 0 0
YTC
35
35
35 35 35 700 0 0 0
^HASTC
268.7
268.7
266.27 268.66 266.12 131,115,724 0 0 0
^UPCOM
107.5
107.5
107.40 108.07 107.03 71,240,202 0 0 0
^VN30
1,723.3
1,723.3
1,704.06 1,726.58 1,690.43 542,139,793 0 0 0
^VNINDEX
1,573.7
1,573.7
1,558.56 1,573.71 1,551.60 1,324,819,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |