DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/08/2025

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 07/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.7
35.7
35.70 35.70 35.70 100 0 0 0
AAA
8.5
8.5
8.55 8.65 8.48 3,575,600 0 0 0
AAH
4.2
4.2
4.10 4.20 4 2,001,400 0 0 0
AAM
7.3
7.3
7.30 7.35 7.30 5,300 0 0 0
AAS
12.6
12.6
12.30 12.80 12.30 1,090,100 0 0 0
AAT
3.5
3.5
3.48 3.53 3.42 339,500 0 0 0
AAV
6.5
6.5
6.50 6.70 6.50 804,500 0 0 0
ABB
12.7
12.7
12.70 12.90 12.40 7,426,300 0 0 0
ABC
10.7
10.7
10.60 10.70 10.50 88,500 0 0 0
ABI
23.6
23.6
24 24 23.50 28,600 0 0 0
ABR
11.4
11.4
11.77 11.77 11.32 700 0 0 0
ABS
3.8
3.8
3.93 3.93 3.81 392,700 0 0 0
ABT
65.4
65.4
64 65.70 64 9,000 0 0 0
ABW
11.3
11.3
11.30 11.50 11 450,400 0 0 0
ACB
24.4
24.4
24.40 24.65 24.10 19,097,800 0 0 0
ACC
13.9
13.9
13.90 13.90 13.80 11,100 0 0 0
ACE
41.1
41.1
41.47 41.47 41.08 7,500 0 0 0
ACL
12.3
12.3
12.30 12.30 12 50,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.4
5.4
5.40 5.40 5.40 800 0 0 0
ACV
67.1
67.1
65 72 65 2,075,000 0 0 0
ADC
19.2
19.2
19.10 19.20 19.10 1,600 0 0 0
ADG
10.3
10.3
9.89 10.30 9.89 14,200 0 0 0
ADS
9.4
9.4
9.33 9.45 9.28 383,600 0 0 0
AFX
8.6
8.6
8.40 8.80 8.40 230,300 0 0 0
AG1
12.3
12.3
12.20 12.30 12.20 10,400 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.4
20.4
20.10 20.40 19.80 2,203,400 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
41.7
41.7
40.47 41.80 40.47 3,800 0 0 0
AGR
18.4
18.4
18.20 18.65 18 3,334,900 0 0 0
AGX
160
160
186 186 160 200 0 0 0
AIC
10.4
10.4
10.50 10.50 10.40 1,300 0 0 0
AIG
46.4
46.4
45.60 46.80 45.60 70,400 0 0 0
ALT
11.5
11.5
11.55 11.55 11.55 600 0 0 0
ALV
6.7
6.7
6.59 6.71 6.59 12,200 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
12
12
12 12 12 300 0 0 0
AMS
8
8
7.90 8 7.70 256,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.2
28.2
27.80 28.50 27.10 27,800 0 0 0
ANV
27.4
27.4
26.57 27.36 26.22 8,892,300 0 0 0
APF
45.1
45.1
45.30 45.30 45 19,200 0 0 0
APG
12
12
11.90 12.10 11.90 686,400 0 0 0
APH
7.2
7.2
7.19 7.25 7.12 584,400 0 0 0
API
9.5
9.5
9.70 9.80 9.10 1,392,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6
6
6 6 5.90 15,300 0 0 0
APS
12.1
12.1
13.10 13.30 11.70 8,875,900 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 28.20 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17.30 17.30 17 13,400 0 0 0
ASM
7.9
7.9
7.80 7.95 7.72 4,585,700 0 0 0
ASP
5.2
5.2
5.27 5.29 5.17 341,700 0 0 0
AST
67.2
67.2
67.44 67.44 65.21 39,300 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
16.7
16.7
16.70 16.70 16.70 100 0 0 0
AVC
55.1
55.1
55.10 55.10 55.10 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
14.90 14.90 14.40 98,900 0 0 0
BAB
13.9
13.9
14 14 13.70 22,700 0 0 0
BAF
34.9
34.9
35.35 35.45 34.40 4,387,100 0 0 0
BAL
8.1
8.1
8.06 8.06 8.06 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
78.1
78.1
78.09 80.53 78.09 2,100 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
13.8
13.8
13.75 13.75 13.75 2,200 0 0 0
BBT
13.3
13.3
13.64 13.64 13.22 900 0 0 0
BCA
11
11
10.80 11 10.80 12,600 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.5
9.5
9.30 9.50 9.10 347,200 0 0 0
BCE
11.5
11.5
11.48 11.67 11.28 166,400 0 0 0
BCF
37.5
37.5
37.50 37.50 37.50 100 0 0 0
BCG
3.7
3.7
3.62 3.65 3.61 7,638,900 0 0 0
BCM
70.6
70.6
70.50 71.80 69.80 786,600 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
38
38
36.80 38 32.30 3,000 0 0 0
BDT
8.2
8.2
8 8.20 8 28,700 0 0 0
BDW
27.1
27.1
27.13 27.13 27.13 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
44.4
44.4
45 45.10 44.10 462,300 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 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9
9
10.60 10.60 9 300 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
35
35
36 36 34 66,300 0 0 0
BHP
7
7
7 7 7 400 0 0 0
BIC
25.1
25.1
23.94 25.20 23.74 596,700 0 0 0
BID
40.0
40.0
39.26 40.05 39.07 12,283,900 0 0 0
BIG
5.3
5.3
5.20 5.30 5.20 59,100 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
30.6
30.6
30.50 30.60 30.50 24,000 0 0 0
BKG
3.0
3.0
3.04 3.05 3 255,500 0 0 0
BLI
9.1
9.1
9 9.10 8.90 35,500 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
29.8
29.8
31.80 31.80 29.70 2,300 0 0 0
BMC
18.3
18.3
17.90 18.45 17.90 123,300 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.19 18.41 17.18 639,400 0 0 0
BMJ
10.8
10.8
10.20 11.40 10.20 700 0 0 0
BMK
18.6
18.6
18.47 18.64 18.47 400 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
136.5
136.5
135.83 137.56 134.77 175,300 0 0 0
BMS
13.5
13.5
13.80 13.80 13.30 405,800 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.7
7.7
7.80 7.90 7.60 257,500 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
11.4
11.4
10.45 11.43 10.45 2,500 0 0 0
BQB
4.4
4.4
4.60 4.60 4.20 600 0 0 0
BRC
13.3
13.3
13.30 13.30 13.15 24,600 0 0 0
BRR
18.3
18.3
18.50 18.59 18.30 72,600 0 0 0
BRS
22
22
21.80 22 21.80 2,000 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
48.1
48.1
47.50 48.70 47 2,604,800 0 0 0
BSL
11
11
11 11 11 1,000 0 0 0
BSP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BSQ
18
18
18 18 18 900 0 0 0
BSR
16.8
16.8
17.31 17.31 16.58 16,099,400 0 0 0
BST
8.9
8.9
9 9 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
5.1
5.1
5.10 5.10 5.10 1,100 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 300 0 0 0
BTH
32.0
32.0
31.34 31.97 31.34 10,700 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
11.1
11.1
11.02 11.12 10.98 35,800 0 0 0
BTS
5.6
5.6
5.50 5.60 5.50 69,200 0 0 0
BTT
40.2
40.2
40.23 40.23 40.23 600 0 0 0
BTU
15.5
15.5
15.60 15.60 15.50 600 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
14.6
14.6
14.40 14.60 14.20 8,713,800 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.0
51.0
50.53 51.02 50.14 818,400 0 0 0
BVL
19.1
19.1
19.10 19.90 18.90 51,500 0 0 0
BVN
15.6
15.6
14.40 15.70 14.10 3,600 0 0 0
BVS
40.5
40.5
40.52 40.91 39.94 1,125,900 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.8
49.8
48.90 50.40 48.90 175,800 0 0 0
BWS
33.0
33.0
33.51 33.51 33.03 13,000 0 0 0
BXH
12.6
12.6
12.62 12.62 12.62 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
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
17.90 18 17.90 3,600 0 0 0
C47
9.3
9.3
9.28 9.38 9.18 283,200 0 0 0
C4G
9.5
9.5
9.40 9.50 9.20 5,219,000 0 0 0
C69
9.5
9.5
9.10 9.50 9.10 342,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 10,500 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 8 7 4,100 0 0 0
CAN
36.9
36.9
36.80 37 36.80 1,900 0 0 0
CAP
39
39
39 39.50 38.90 11,900 0 0 0
CAT
17.4
17.4
17.44 17.44 17.35 2,000 0 0 0
CBI
14
14
14 14 14 500 0 0 0
CBS
29.0
29.0
29.06 32.70 28.79 3,400 0 0 0
CC1
30.2
30.2
28.60 30.20 28.50 5,700 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
15.7
15.7
14.49 15.87 14.49 500 0 0 0
CCC
16.8
16.8
16.90 16.90 16.30 6,000 0 0 0
CCI
23.1
23.1
24.40 24.40 23.10 1,100 0 0 0
CCL
7.6
7.6
7.42 7.63 7.40 991,800 0 0 0
CCM
40
40
40 40 40 200 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.6
12.6
12.52 12.61 12.52 1,100 0 0 0
CCT
13
13
13 13 13 1,100 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 100 0 0 0
CDC
15.8
15.8
16.25 16.33 15.75 262,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CDN
32.3
32.3
32.60 32.60 32.20 13,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.60 9.80 9.60 3,700 0 0 0
CDR
8.5
8.5
8.74 9.67 8.36 108,500 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
23.8
23.8
23 24.10 23 18,871,200 0 0 0
CET
5.2
5.2
5 5.20 5 1,300 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
25.5
25.5
26.30 26.30 25.50 900 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CHP
32.6
32.6
32.61 32.94 32.56 98,600 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIA
10.2
10.2
10 10.20 10 16,200 0 0 0
CID
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CIG
9.1
9.1
9.12 9.20 9 36,700 0 0 0
CII
16.4
16.4
15.61 16.40 15.42 50,837,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 12,600 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
56.2
56.2
53.91 56.42 53.91 38,700 0 0 0
CKD
22.9
22.9
22.75 22.93 22.66 1,200 0 0 0
CKG
14.8
14.8
14.65 14.80 14.60 259,300 0 0 0
CKV
12.3
12.3
12.30 12.30 12.30 3,400 0 0 0
CLC
51
51
51 51 51 4,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 8,200 0 0 0
CLL
31.8
31.8
31.76 31.76 31.67 25,500 0 0 0
CLM
73.9
73.9
73.90 73.90 73.90 1,000 0 0 0
CLW
55.0
55.0
55.01 55.01 55.01 0 0 0 0
CLX
16.6
16.6
16.60 16.90 16.50 209,200 0 0 0
CMC
9.4
9.4
9.20 9.40 8.50 2,600 0 0 0
CMD
22.8
22.8
22.80 22.80 22.70 4,500 0 0 0
CMF
320.5
320.5
320.50 320.50 320.50 0 0 0 0
CMG
40.7
40.7
40.15 41.30 40.05 1,549,700 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
17.9
17.9
15.10 17.90 14.80 9,400 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
9.3
9.3
9.10 9.40 9 122,400 0 0 0
CMT
14.7
14.7
15 15 14.70 1,300 0 0 0
CMV
8.1
8.1
8.05 8.05 8.05 800 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 100 0 0 0
CMX
7.6
7.6
7.73 7.75 7.26 999,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.3
35.3
35.30 35.30 35.30 0 0 0 0
CNG
28.3
28.3
28.77 28.77 27.81 28,600 0 0 0
CNN
51
51
51 51 51 0 0 0 0
CNT
9.9
9.9
10 10 9.90 3,500 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 2,000 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
31.1
31.1
31 31.20 31 14,800 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CRC
12.5
12.5
12.55 12.60 12.05 1,304,400 0 0 0
CRE
9.7
9.7
9.41 9.70 9.35 865,400 0 0 0
CSC
23.8
23.8
24.30 24.30 23 57,200 0 0 0
CSI
29.7
29.7
29.50 29.80 29.20 14,700 0 0 0
CSM
13.2
13.2
13.20 13.30 13 674,100 0 0 0
CSV
36.5
36.5
36.80 36.85 36.20 1,035,200 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 0 0 0 0
CTD
83
83
82.80 83.20 81.70 1,207,000 0 0 0
CTF
21.0
21.0
21.12 21.12 20.98 308,300 0 0 0
CTG
47.5
47.5
47.61 47.61 46.57 9,156,800 0 0 0
CTI
27.7
27.7
26.90 27.65 26.50 2,608,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.5
20.5
18.60 20.70 18.50 103,200 0 0 0
CTR
90.5
90.5
90.67 92.82 90.47 960,100 0 0 0
CTS
41.0
41.0
41.70 41.70 40.15 2,767,700 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.4
28.4
29 29 28.40 1,300 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
9.29 9.64 9.29 1,300 0 0 0
D2D
38.3
38.3
38.35 38.40 37.95 227,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19
19
19 19 19 1,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 300 0 0 0
DAH
3.5
3.5
3.48 3.54 3.47 229,700 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
7.7
7.7
7.74 7.74 7.74 200 0 0 0
DBC
30.3
30.3
30.85 31.10 30.05 12,180,800 0 0 0
DBD
54.9
54.9
55.20 55.20 54.60 22,900 0 0 0
DBM
26.8
26.8
26.84 26.84 26.84 2,100 0 0 0
DBT
11.7
11.7
11.68 11.68 11.68 3,200 0 0 0
DC1
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
13.0
13.0
12.85 13 12.70 1,222,700 0 0 0
DCF
41.8
41.8
35.70 42 35.70 500 0 0 0
DCG
20.0
20.0
19.99 19.99 19.99 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.0
22.0
22.30 22.30 21.90 493,300 0 0 0
DCM
39.9
39.9
39.40 40 38.60 11,117,100 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
12
12.60 12.80 12 155,300 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 327,700 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 9,400 0 0 0
DDV
33.1
33.1
33 33.40 32.50 1,061,000 0 0 0
DFC
27
27
27.30 27.30 27 4,100 0 0 0
DFF
1.6
1.6
1.60 1.60 1.50 156,700 0 0 0
DGC
106.3
106.3
107.40 108.30 105.60 2,256,200 0 0 0
DGT
5.3
5.3
5.30 5.30 5.20 278,900 0 0 0
DGW
46.5
46.5
47.10 47.10 45.70 2,920,800 0 0 0
DHA
46.6
46.6
46.28 46.57 46.28 102,000 0 0 0
DHB
9.4
9.4
9.50 9.50 9.30 17,900 0 0 0
DHC
30.8
30.8
30.60 31.04 30.60 377,900 0 0 0
DHD
31
31
31.50 31.50 31 8,200 0 0 0
DHG
102.8
102.8
102.80 103 102.30 16,600 0 0 0
DHM
6.7
6.7
6.60 6.68 6.60 15,500 0 0 0
DHN
34.4
34.4
34.40 34.40 34.40 1,400 0 0 0
DHP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DHT
78.8
78.8
78.91 79 77.27 14,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.20 22,100 0 0 0
DIG
20.2
20.2
20.35 20.53 19.98 24,068,700 0 0 0
DIH
15.4
15.4
15.40 15.40 15.40 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.1
7.1
7.10 7.30 7 910,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.4
3.4
3.35 3.43 3.27 5,938,700 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 2,300 0 0 0
DMC
60.6
60.6
60.30 60.59 60.11 5,700 0 0 0
DMN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.2
23.2
23.24 23.24 23.24 100 0 0 0
DNC
56.6
56.6
56.53 56.63 56.53 400 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 9.30 600 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
20.10 20.10 20.10 0 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.4
33.4
34.30 34.30 33.40 200 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
35.9
35.9
35.35 36.22 35.35 1,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.3
52.3
52.20 53 52.20 15,600 0 0 0
DPG
46.9
46.9
46.90 47.75 46.45 2,364,000 0 0 0
DPH
60
60
56 60 56 3,700 0 0 0
DPM
26.6
26.6
26.55 26.55 26.55 4,009,700 0 0 0
DPP
22
22
22 22 22 0 0 0 0
DPR
39.0
39.0
38.89 39.42 38.46 744,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12.05 12.10 11.95 29,200 0 0 0
DRC
17.1
17.1
17.25 17.30 17 668,300 0 0 0
DRG
9.1
9.1
9.10 9.20 9.10 6,700 0 0 0
DRH
3.5
3.5
3.41 3.50 3.40 1,277,600 0 0 0
DRI
12.8
12.8
12.70 12.90 12.60 1,159,700 0 0 0
DRL
54.1
54.1
54.90 55.00 54.13 10,800 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 500 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25.7
25.7
25.50 25.70 25.40 939,700 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.5
45.5
45.45 45.70 45.20 3,500 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8.1
8.1
8.20 8.20 8 59,300 0 0 0
DTA
4.8
4.8
4.79 4.84 4.76 97,000 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
20.8
20.8
20.80 21.50 20.50 1,458,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 145,200 0 0 0
DTK
12.6
12.6
12.80 12.90 12.50 2,900 0 0 0
DTL
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DTP
84.0
84.0
84.03 84.03 84.03 100 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 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.91 7 6.73 755,800 0 0 0
DVN
21.9
21.9
21.60 21.98 21.41 76,000 0 0 0
DVP
73.5
73.5
73.98 73.98 73.39 43,000 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
13.5
13.5
13.59 13.59 13.49 300 0 0 0
DXG
20.6
20.6
20.50 20.85 20.10 22,232,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.4
11.4
11.60 11.70 11.40 326,100 0 0 0
DXS
12.2
12.2
11.70 12.15 11.50 12,380,000 0 0 0
DXV
4.0
4.0
3.98 3.98 3.89 8,600 0 0 0
E12
7.2
7.2
6.50 7.30 6.50 900 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.4
11.4
10.70 11.40 10.70 1,300 0 0 0
ECI
19.1
19.1
19.10 19.10 19.10 80,000 0 0 0
ECO
16.0
16.0
17.26 17.49 15.97 40,100 0 0 0
EFI
2.6
2.6
2.50 2.70 2.50 4,200 0 0 0
EIB
27.1
27.1
27.60 27.90 26.95 15,063,600 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 800 0 0 0
EID
26.7
26.7
26.80 26.80 26.70 500 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 7,900 0 0 0
ELC
22.3
22.3
22.10 22.57 22.10 666,400 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
24.01 24.01 23.92 2,200 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
11.4
11.4
11.90 11.90 11.35 128,200 0 0 0
EVF
14.5
14.5
14.85 14.85 14.20 27,005,400 0 0 0
EVG
9.5
9.5
9.49 9.50 9.08 5,126,500 0 0 0
EVS
7.4
7.4
7.30 7.50 7.30 823,300 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
4.15 4.20 4.12 274,800 0 0 0
FCN
17.8
17.8
16.90 17.80 16.30 9,459,900 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 900 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
36.6
36.6
36.15 36.64 36.15 200 0 0 0
FIC
12.4
12.4
12.60 12.60 12.40 14,700 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.5
9.5
9.18 9.70 9.10 1,630,100 0 0 0
FIT
5.2
5.2
5.19 5.24 5.12 2,651,200 0 0 0
FMC
39.4
39.4
39 40.15 39 394,900 0 0 0
FOC
67
67
67.60 67.70 67 20,500 0 0 0
FOX
74.5
74.5
72.50 74.90 72.50 257,300 0 0 0
FPT
106.2
106.2
105.60 107.40 104.90 9,565,800 0 0 0
FRC
27
27
27 27 27 0 0 0 0
FRM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FRT
152
152
152.80 153.50 152 271,300 0 0 0
FSO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FT1
47.5
47.5
47 47.50 47 200 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
42.8
42.8
41.85 43.50 41.60 8,720,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.3
9.3
9.27 9.46 9.07 1,367,900 0 0 0
GAS
65.0
65.0
65.80 65.80 64.57 977,200 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
31.4
31.4
31.36 31.36 31.27 9,700 0 0 0
GDA
17
17
16.62 17.08 16.62 232,700 0 0 0
GDT
21
21
21 21.30 20.90 34,600 0 0 0
GDW
36
36
34.50 37.60 34.50 2,800 0 0 0
GEG
17.3
17.3
17.60 17.60 17.15 1,285,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
56.6
56.6
58.28 58.38 56.41 10,637,000 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
28.47 28.47 28.47 19,100 0 0 0
GIC
16
16
16 16 16 100 0 0 0
GIL
19.7
19.7
19.15 19.80 19.15 2,144,200 0 0 0
GKM
4.5
4.5
4.30 4.50 4.20 855,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23
23
23 23 23 0 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
60
60
59 60.70 59 6,306,200 0 0 0
GMH
8.5
8.5
8.32 8.50 8.31 26,300 0 0 0
GMX
17
17
17 17 16.30 5,100 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 2.70 102,200 0 0 0
GSM
29.0
29.0
29.12 29.12 28.84 13,700 0 0 0
GSP
11.9
11.9
11.82 11.91 11.78 231,100 0 0 0
GTA
9.6
9.6
9.44 9.61 9.43 1,900 0 0 0
GTD
11
11
11 11 11 0 0 0 0
GTS
12.8
12.8
14.40 14.40 12.80 500 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.7
30.7
30.47 31.45 30.32 8,822,900 0 0 0
GVT
86.3
86.3
86.30 86.30 86.30 0 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
HAC
12
12
12 12.30 12 4,100 0 0 0
HAD
14.5
14.5
14.34 14.53 14.34 1,100 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
15.1
15.1
15.20 15.25 14.90 14,435,400 0 0 0
HAH
58.7
58.7
61 61 58.60 3,784,500 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10.2
10.2
10.20 10.20 10.10 3,300 0 0 0
HAP
6.7
6.7
6.88 6.88 6.42 1,089,100 0 0 0
HAR
5.0
5.0
5.16 5.25 4.92 1,531,100 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
39.4
39.4
39.38 39.38 39.38 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
15.2
15.2
15.25 15.55 15.10 3,753,100 0 0 0
HBC
8.2
8.2
8.20 8.30 8 4,353,800 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HBH
5.2
5.2
5.19 5.49 5.19 9,500 0 0 0
HBS
7.4
7.4
7.50 7.60 7.20 192,200 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
21.2
21.2
21.22 21.22 21.04 11,600 0 0 0
HCD
7.7
7.7
7.62 7.74 7.61 103,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.2
28.2
28.25 28.35 27.65 17,800,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.4
16.4
16.40 16.40 16.20 6,800 0 0 0
HD6
13.9
13.9
13.90 14.20 13.90 57,600 0 0 0
HD8
6.8
6.8
6.94 6.94 6.85 300 0 0 0
HDA
5.4
5.4
5.30 5.60 5.30 9,100 0 0 0
HDB
28.5
28.5
28.70 28.70 27.95 24,722,700 0 0 0
HDC
32.0
32.0
31.79 32.59 31.74 3,687,000 0 0 0
HDG
27.9
27.9
27.45 27.90 27.10 7,272,100 0 0 0
HDM
36
36
36 36.10 36 4,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 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 0 0 0 0
HEC
60
60
60 60 60 500 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
309.1
309.1
305.72 312.58 303.05 1,400 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
9.41 9.64 9.31 184,500 0 0 0
HHS
17.7
17.7
17.35 17.90 17.20 11,650,900 0 0 0
HHV
13.9
13.9
13.35 13.90 13.10 30,104,900 0 0 0
HID
3.0
3.0
2.99 3.04 2.94 119,600 0 0 0
HIG
13.9
13.9
13.90 14 13.90 19,000 0 0 0
HII
4.7
4.7
4.70 4.74 4.65 190,100 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 8,900 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
27.99 28.19 27.99 3,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.9
9.9
9.50 9.90 9.50 9,600 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
11.2
11.2
11.30 11.30 11.20 20,700 0 0 0
HLD
18.7
18.7
18.60 18.70 18.50 16,400 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
11.90 11.95 11.80 15,500 0 0 0
HMD
21.4
21.4
21.40 21.40 21.40 100 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMH
17
17
16.70 17 16.70 18,900 0 0 0
HMR
11.8
11.8
11.80 11.80 11.70 12,000 0 0 0
HMS
33.5
33.5
33.00 33.49 33.00 2,000 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 1,300 0 0 0
HND
11.9
11.9
12.10 12.10 11.90 21,700 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.3
6.3
6.40 6.60 6.20 10,181,000 0 0 0
HNI
24.5
24.5
24.60 24.60 24.50 300 0 0 0
HNM
8.3
8.3
8.31 8.31 8.21 318,300 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
5.3
5.3
5.20 5.30 5 111,900 0 0 0
HPB
21
21
21 21 21 500 0 0 0
HPD
17.0
17.0
16.92 17.02 16.92 7,000 0 0 0
HPG
28.5
28.5
27.35 28.55 27 139,119,300 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
26.9
26.9
26.50 26.90 26.50 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
78.80 78.80 78.80 0 0 0 0
HPT
31.4
31.4
36.82 36.82 31.36 26,300 0 0 0
HPW
19
19
19 19 19 3,800 0 0 0
HPX
5.3
5.3
5.30 5.30 5.20 3,743,600 0 0 0
HQC
4.0
4.0
3.90 4.07 3.89 13,752,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.5
31.5
31.50 31.50 31.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.6
19.6
19 19.60 18.90 19,362,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.6
10.6
11.20 11.30 10.50 426,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 700 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 600 0 0 0
HSV
4
4
4.10 4.10 4 58,000 0 0 0
HT1
15.6
15.6
14.82 15.61 14.37 2,552,000 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.1
4.1
4.10 4.10 4 21,000 0 0 0
HTG
48.4
48.4
47.55 48.60 47.30 74,000 0 0 0
HTI
22.6
22.6
22.80 22.85 22.50 185,600 0 0 0
HTL
24.8
24.8
24.13 24.84 24.13 800 0 0 0
HTM
10.7
10.7
11.70 11.70 10.70 2,400 0 0 0
HTN
10.9
10.9
10.90 10.95 10.60 871,800 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
11.2
11.2
11.14 11.23 11.14 4,600 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
12.8
12.8
13.20 13.20 12.70 51,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HUB
18.0
18.0
17.95 18 17.75 35,800 0 0 0
HUG
31.5
31.5
31.50 31.50 31.50 500 0 0 0
HUT
18.1
18.1
18 18.20 17.60 2,380,400 0 0 0
HVA
13.8
13.8
13.90 14.30 13.50 73,700 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 13.90 13.55 282,200 0 0 0
HVN
32.8
32.8
32.90 33 32.70 1,297,600 0 0 0
HVT
34.2
34.2
34.10 34.60 33.60 31,100 0 0 0
HVX
3
3
3.07 3.07 2.95 47,900 0 0 0
HWS
14.9
14.9
14.80 14.90 14.80 9,100 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
3.6
3.6
3.40 3.60 3.40 37,100 0 0 0
ICG
14.6
14.6
13.50 14.60 13.20 96,700 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.1
41.1
41.07 41.47 40.98 21,700 0 0 0
ICT
13.5
13.5
13.50 13.50 13.45 42,300 0 0 0
IDC
40.3
40.3
40 40.96 39.74 3,391,900 0 0 0
IDI
8.5
8.5
8.44 8.45 8.27 8,338,500 0 0 0
IDJ
7.2
7.2
7.20 7.30 6.90 4,096,300 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
29
29
29.30 29.40 28.50 28,100 0 0 0
IFS
22
22
22 22.20 21.80 17,000 0 0 0
IHK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
IJC
11.5
11.5
11.18 11.47 11.02 5,226,100 0 0 0
ILA
7.1
7.1
7.10 7.20 7 16,300 0 0 0
ILB
27.2
27.2
27.53 27.53 26.63 17,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
17.5
17.5
18 18 17.50 2,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.4
52.4
52.70 53 52.20 72,000 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.5
39.5
39.33 39.53 39.13 6,500 0 0 0
IPA
21
21
20.80 21.20 20.20 736,700 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
26.4
26.4
26.45 26.45 26.45 0 0 0 0
IST
34.7
34.7
32.72 34.72 32.72 300 0 0 0
ITC
16.8
16.8
16.85 17.10 16.40 740,900 0 0 0
ITD
14.1
14.1
14.50 14.50 13.90 36,900 0 0 0
ITQ
3
3
3 3.10 2.90 308,100 0 0 0
ITS
5.1
5.1
5.09 5.09 5.00 9,100 0 0 0
IVS
10.1
10.1
10 10.20 10 416,500 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.0
6.0
6 6.09 5.98 347,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
34.0
34.0
34.50 34.50 33.40 7,684,300 0 0 0
KCB
13.2
13.2
13.10 13.40 13 47,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.7
54.7
54.60 55.10 54.60 401,800 0 0 0
KDH
29.9
29.9
28.60 29.90 28.50 10,535,300 0 0 0
KDM
14.7
14.7
14.70 14.70 13.80 6,200 0 0 0
KGM
6
6
6 6.10 5.90 3,600 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.0
7.0
6.77 6.97 6.72 23,243,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.40 12.50 12.40 25,900 0 0 0
KHS
21.8
21.8
22 22 21.40 14,800 0 0 0
KHW
33
33
33 33 33 100 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 300 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 600 0 0 0
KLB
14.4
14.4
14.13 14.56 14.06 489,500 0 0 0
KMR
3.2
3.2
3.17 3.18 3.14 40,500 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 38.60 278,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.7
19.7
19.20 19.65 18.90 6,235,300 0 0 0
KSD
6.6
6.6
6.30 6.60 6.30 700 0 0 0
KSF
68
68
68 68.50 67.80 25,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 93,400 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
44.8
44.8
43 44.80 42.10 2,300 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,900 0 0 0
L14
34.9
34.9
34.50 35.40 34.50 360,700 0 0 0
L18
30.8
30.8
30 33 30 200,700 0 0 0
L40
23.3
23.3
22.28 23.77 22.18 46,800 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
20.6
20.6
20.50 20.55 20 10,700 0 0 0
LAI
17
17
17.10 17.50 16.60 85,700 0 0 0
LAS
20.5
20.5
20.60 20.90 20.40 1,633,600 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
36.5
36.5
36 37.10 36 81,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.5
10.5
9.95 10.51 9.81 16,484,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.4
5.4
5.11 5.44 5 13,338,200 0 0 0
LDP
10.8
10.8
10.80 10.80 10.70 19,300 0 0 0
LDW
21
21
21 21 21 100 0 0 0
LEC
4
4
4 4 4 1,400 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 100 0 0 0
LGC
55.2
55.2
55.19 55.19 55.19 0 0 0 0
LGL
4.2
4.2
4.22 4.30 4.17 681,900 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
94.4
94.4
94.90 95 92 67,400 0 0 0
LHG
33.4
33.4
33.25 33.70 33.05 329,200 0 0 0
LIC
33.9
33.9
33.80 34.60 33.60 22,900 0 0 0
LIG
4.2
4.2
4.20 4.20 4 858,400 0 0 0
LIX
33.5
33.5
33.20 33.75 32.70 74,200 0 0 0
LKW
34.9
34.9
34.90 34.90 34.90 400 0 0 0
LLM
16.8
16.8
16.83 16.83 16.83 0 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.5
13.5
13.73 13.73 13.55 3,500 0 0 0
LMC
7.8
7.8
8.40 8.40 7.80 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.3
9.3
9.58 9.76 9.30 15,000 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
35.8
35.8
36.50 36.50 35.25 4,516,800 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 5,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
20.4
20.4
20.90 20.90 20 37,800 0 0 0
LSS
10.2
10.2
10.20 10.30 10.10 485,100 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
21.9
21.9
21.70 22 21.70 16,900 0 0 0
MA1
32.9
32.9
34.90 34.90 32.50 800 0 0 0
MAC
15.3
15.3
15.42 16.46 15.26 8,800 0 0 0
MAS
34
34
34.10 34.10 34 4,400 0 0 0
MBB
23.1
23.1
23.19 23.23 22.78 26,980,700 0 0 0
MBG
4.1
4.1
4.20 4.30 4 796,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.2
32.2
32.13 32.57 31.51 5,554,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
111.2
111.2
111.70 112.10 110.20 339,200 0 0 0
MCM
28.2
28.2
28.44 28.44 27.91 65,600 0 0 0
MCO
8.5
8.5
8.50 8.60 8.40 13,400 0 0 0
MCP
29.3
29.3
29 29.25 29 18,300 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 10.20 10.20 24,400 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MDG
14.5
14.5
14.45 14.45 14.45 0 0 0 0
MEC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 1,000 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 6.50 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.2
45.2
45.90 45.90 44.30 96,600 0 0 0
MGC
16.7
16.7
16.80 16.80 16.10 26,400 0 0 0
MGG
23.2
23.2
23.16 23.16 23.16 1,400 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
MH3
29.6
29.6
29.90 29.90 29.50 1,800 0 0 0
MHC
11.9
11.9
12.45 12.45 11.70 470,200 0 0 0
MIC
19.7
19.7
19.40 20.50 19.40 12,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.79 17.02 16.70 569,100 0 0 0
MKP
26.9
26.9
26 26.90 26 1,200 0 0 0
MKV
9.5
9.5
9.80 9.80 9.50 2,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.9
25.9
26.60 26.70 25.50 57,000 0 0 0
MML
43.6
43.6
41.50 44.90 40.60 625,400 0 0 0
MNB
29.2
29.2
30.15 30.15 27.79 2,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.40 16.80 16.10 538,100 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
18.4
18.4
18.38 18.38 18.38 1,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
12.29 12.79 12.29 39,960,800 0 0 0
MSH
40.4
40.4
38.95 40.65 38.95 2,201,900 0 0 0
MSN
76.2
76.2
76.40 77.80 75.80 9,815,900 0 0 0
MSR
21.6
21.6
21.30 21.60 20.90 2,364,800 0 0 0
MST
6.5
6.5
6.27 6.55 6.18 6,141,100 0 0 0
MTA
16.9
16.9
16.80 17 16.50 36,300 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 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.5
6.5
6.40 6.50 6.30 1,500 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 800 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 9,800 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
18.10 18.40 18 6,000 0 0 0
MVC
14.7
14.7
14.30 14.80 14.30 116,300 0 0 0
MVN
60.5
60.5
59.10 61 58.50 15,500 0 0 0
MWG
72.4
72.4
72.70 72.80 71.60 8,095,800 0 0 0
MZG
11.3
11.3
11.49 11.49 11.01 1,237,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
25.7
25.7
25.36 25.73 25.36 631,900 0 0 0
NAG
15.3
15.3
14.90 15.30 14.60 1,408,300 0 0 0
NAP
14.2
14.2
14.50 14.50 13.20 3,800 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
17.94 17.94 16.84 2,000 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.1
24.1
23.50 24.50 23.45 118,300 0 0 0
NBC
9.4
9.4
9.50 9.50 9.40 158,700 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 1,500 0 0 0
NBP
10.3
10.3
10.30 10.30 10.30 1,200 0 0 0
NBT
17.6
17.6
17.10 17.60 17.10 1,600 0 0 0
NBW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
NCG
12.4
12.4
12 13 12 61,800 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 1,200 0 0 0
NCT
101.2
101.2
101.05 101.51 100.87 5,800 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 100 0 0 0
NDC
128
128
128 128 128 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.8
11.8
11.50 11.80 11.50 1,183,400 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NDT
4.9
4.9
4.90 5 4.80 3,400 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
NED
7.3
7.3
7.30 7.30 7.20 143,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.8
71.8
71.77 72.23 71.22 3,900 0 0 0
NFC
53.2
53.2
60 60 52 1,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.9
20.9
21.29 21.29 20.55 939,900 0 0 0
NHC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NHH
12.8
12.8
12.95 13.25 12.40 380,100 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 1,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.1
14.1
14.09 14.09 14.09 1,000 0 0 0
NKG
16.9
16.9
16.25 16.90 16.10 28,955,400 0 0 0
NLG
38.4
38.4
38.30 38.90 38.07 2,372,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
37.9
37.9
36.80 37.90 36.60 51,200 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
7.4
7.4
7.46 7.59 7.38 178,500 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
6.10 6.20 5.90 876,800 0 0 0
NS2
39
39
32.80 41 32.80 13,600 0 0 0
NSC
81
81
81.60 81.70 81 2,100 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 28,100 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
13.05 13.05 12.12 500 0 0 0
NT2
21.2
21.2
21.20 21.44 20.86 2,501,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164.5
164.5
161.14 165.48 161.14 145,200 0 0 0
NTF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
NTH
50.6
50.6
50.61 50.61 50.61 200 0 0 0
NTL
20.4
20.4
20.45 20.60 20.15 3,169,800 0 0 0
NTP
65.4
65.4
65 65.50 64.80 185,300 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
21
21
21 21 21 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
17.2
17.2
16.60 17.20 16.50 1,463,500 0 0 0
NVL
18.2
18.2
18.60 18.60 18.05 23,479,800 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.6
8.6
8.34 8.60 8.34 54,200 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 3.70 3.50 4,200 0 0 0
OCB
12.6
12.6
12.50 12.59 12.41 13,882,600 0 0 0
OCH
6.2
6.2
6.30 6.30 6.20 42,600 0 0 0
ODE
45.7
45.7
45.50 45.80 45.50 20,400 0 0 0
OGC
4.5
4.5
4.48 4.50 4.40 1,163,400 0 0 0
OIL
12.1
12.1
12.25 12.35 11.96 2,719,100 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 19,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
23.20 23.50 23.20 2,400 0 0 0
ORS
12.4
12.4
11.75 12.40 11.60 17,114,000 0 0 0
PAC
31
31
30.90 31.40 30.50 568,600 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
34.4
34.4
34.54 34.73 33.65 2,531,700 0 0 0
PAP
26.6
26.6
26.60 27.10 26.60 5,100 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 126,500 0 0 0
PAT
94.5
94.5
95 95 94 12,500 0 0 0
PBC
6.8
6.8
7 7 6.80 23,600 0 0 0
PBP
12.2
12.2
12.17 12.26 11.98 35,200 0 0 0
PBT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
PC1
22.7
22.7
23.30 23.30 22.43 6,651,300 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PCE
21.4
21.4
21.30 21.39 21.30 200 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 10,500 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.6
18.6
18.30 18.70 18.30 147,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
PCT
11
11
10.90 11.20 10.90 1,100 0 0 0
PDB
18.3
18.3
18 18.50 18 31,900 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
97
97
95.30 97 95.20 1,700 0 0 0
PDR
20.0
20.0
19.85 20 19.60 17,017,600 0 0 0
PDV
13.2
13.2
13.01 13.20 13.01 14,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.70 3,100 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42.8
42.8
42.80 42.80 42.80 0 0 0 0
PET
33.7
33.7
35.10 35.10 33.30 3,136,600 0 0 0
PFL
3
3
3.10 3.10 2.90 401,100 0 0 0
PGB
12.8
12.8
12.74 13.05 12.52 69,500 0 0 0
PGC
14.0
14.0
13.90 14 13.90 7,600 0 0 0
PGD
25.8
25.8
25.71 25.90 25.71 11,200 0 0 0
PGI
20.6
20.6
20.30 20.60 20.30 500 0 0 0
PGN
6.3
6.3
6.30 6.40 6.20 54,200 0 0 0
PGS
43.8
43.8
43.90 43.90 39.50 1,500 0 0 0
PGT
9.2
9.2
9.20 9.20 9.10 1,100 0 0 0
PGV
20.1
20.1
20.20 20.75 19.80 47,800 0 0 0
PHC
5.2
5.2
5.24 5.24 5.21 72,000 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
37.16 37.85 36.87 152,700 0 0 0
PHR
60.5
60.5
61.21 61.99 60.23 508,800 0 0 0
PHS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PIA
30.8
30.8
28.11 30.83 28.11 5,800 0 0 0
PIC
18.4
18.4
18.30 18.40 18.20 5,900 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
7.1
7.1
6.83 7.40 6.83 2,800 0 0 0
PIV
2.8
2.8
2.70 2.80 2.70 18,400 0 0 0
PJC
27.1
27.1
28.90 29.40 27.10 2,200 0 0 0
PJS
37.3
37.3
37.29 37.29 37.29 100 0 0 0
PJT
9.4
9.4
9.12 9.42 8.64 17,800 0 0 0
PLA
4.3
4.3
4.10 4.30 4.10 800 0 0 0
PLC
28.8
28.8
28.90 29.10 28.20 639,000 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 1,500 0 0 0
PLP
5.3
5.3
5.40 5.40 5.19 69,400 0 0 0
PLX
37.1
37.1
37.50 37.55 37 2,324,500 0 0 0
PMB
10.8
10.8
10.90 10.90 10.70 13,200 0 0 0
PMC
103.5
103.5
100.96 103.55 100.96 300 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
13.2
13.2
13.16 13.16 13.16 200 0 0 0
PMS
33.4
33.4
33.40 33.40 32.80 2,400 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
27.0
27.0
26.01 27.48 26.01 1,000 0 0 0
PND
6.9
6.9
6 6.90 6 300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
85.0
85.0
85.10 86.47 84.80 551,700 0 0 0
PNP
23.5
23.5
24.10 24.10 23.40 2,300 0 0 0
PNT
7.5
7.5
7.59 7.59 7.50 6,700 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.57 15.57 15.48 11,500 0 0 0
POT
18.2
18.2
18 18.20 18 17,000 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 6,000 0 0 0
POW
14.9
14.9
14.90 14.95 14.55 11,382,000 0 0 0
PPC
10.5
10.5
10.53 10.63 10.44 1,235,700 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.1
27.1
26.95 27.33 26.95 35,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.4
20.4
20.70 20.70 19.60 2,200 0 0 0
PPS
10.4
10.4
10.35 10.54 10.35 3,000 0 0 0
PPY
9
9
9 9 9 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.13 15.21 15.13 5,400 0 0 0
PRE
19.6
19.6
19.80 19.80 19.60 4,700 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.4
10.4
10.42 10.42 10.03 18,600 0 0 0
PSB
4.6
4.6
4.70 4.70 4.50 101,600 0 0 0
PSC
11.9
11.9
11.80 11.90 11.80 500 0 0 0
PSD
14.7
14.7
14.90 15.10 14.40 208,800 0 0 0
PSE
10.9
10.9
10.90 10.99 10.90 11,000 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
8.8
8.8
8.40 8.90 8.40 1,260,700 0 0 0
PSL
12.2
12.2
12.24 12.24 11.85 6,000 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.8
14.8
15.25 15.25 14.56 8,600 0 0 0
PSW
8.9
8.9
9.19 9.19 8.82 95,700 0 0 0
PTB
54.2
54.2
54.10 55.10 53.80 143,000 0 0 0
PTC
7.9
7.9
7.98 7.98 7.45 64,900 0 0 0
PTD
7.2
7.2
7.20 8.40 7.20 700 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 0 0 0 0
PTL
3.5
3.5
3.33 3.49 3.30 432,700 0 0 0
PTO
18
18
18 18 18 400 0 0 0
PTP
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PTS
9.3
9.3
9.40 9.40 9.30 1,700 0 0 0
PTT
11.4
11.4
11.40 11.40 10.50 300 0 0 0
PTV
4
4
4.30 4.40 4 117,300 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 24,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
30.30 30.90 30.10 55,800 0 0 0
PVC
12.4
12.4
12.70 12.90 12.30 1,753,000 0 0 0
PVD
21.0
21.0
21.17 21.32 20.88 6,320,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.9
6.9
7 7 6.80 81,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.5
60.5
60.19 61.05 59.32 28,600 0 0 0
PVM
15.7
15.7
15.70 15.70 15.70 18,200 0 0 0
PVO
6.4
6.4
6.50 6.50 6.31 26,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
32.34 32.90 32.06 5,160,800 0 0 0
PVT
18.2
18.2
18.50 18.55 18.15 5,472,600 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
3.8
3.8
3.90 3.90 3.80 500 0 0 0
PWS
15.8
15.8
15.80 15.80 15.80 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
17.8
17.8
17.40 18.50 17.30 805,000 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 0 0 0 0
QCG
13.8
13.8
13.95 14.20 13.55 1,451,500 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
6.3
6.3
6.20 6.30 6 83,500 0 0 0
QNP
31.5
31.5
32.10 32.10 31.50 800 0 0 0
QNS
48.4
48.4
48.20 48.50 48.10 110,400 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 0 0 0 0
QSP
28
28
28 28 28 0 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
QTC
18.1
18.1
17.00 18.17 16.32 16,000 0 0 0
QTP
13.1
13.1
13.20 13.20 13.10 300,000 0 0 0
RAL
91.7
91.7
91.27 92.05 91.27 23,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 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
13.3
13.3
12.06 13.33 12.06 44,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.9
66.9
67 67.20 66.20 860,100 0 0 0
RIC
7.9
7.9
8.60 8.60 7.90 102,000 0 0 0
RTB
30.7
30.7
30.20 30.80 30.10 10,300 0 0 0
RYG
12.0
12.0
12 12.05 11.80 41,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.1
36.1
36.10 36.10 36.10 100 0 0 0
S55
58
58
58.50 58.50 58 2,100 0 0 0
S72
7.3
7.3
7.30 7.30 7.30 100 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
8.76 8.86 8.57 211,900 0 0 0
SAB
47.7
47.7
48 48 47.55 860,100 0 0 0
SAC
14
14
13.90 14 13.90 800 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 2,500 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 100 0 0 0
SAM
8.3
8.3
8.21 8.33 8.21 823,800 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
39.3
39.3
39.23 39.43 38.94 73,800 0 0 0
SAV
16.3
16.3
16.35 16.65 16.30 8,400 0 0 0
SB1
7
7
7.18 7.18 6.82 16,800 0 0 0
SBA
29.7
29.7
29.60 29.70 29.60 5,000 0 0 0
SBB
17.2
17.2
16.80 17.50 16.80 27,000 0 0 0
SBD
7.4
7.4
7.30 7.40 7.30 8,100 0 0 0
SBG
12.8
12.8
12.70 12.85 12.55 207,400 0 0 0
SBH
40.3
40.3
41.02 41.51 40.34 900 0 0 0
SBL
5.6
5.6
5.50 5.80 5.40 13,700 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
7.2
7.2
6.80 7.20 6.70 7,457,100 0 0 0
SBT
24.4
24.4
24.15 24.35 24 2,724,400 0 0 0
SBV
8.5
8.5
8.53 8.53 8.48 8,000 0 0 0
SC5
16.7
16.7
16.80 16.80 16.50 2,400 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64.60 64.70 64.40 27,800 0 0 0
SCI
9.1
9.1
9.20 9.30 9 37,300 0 0 0
SCJ
4
4
3.90 4 3.90 15,300 0 0 0
SCL
19.7
19.7
19.81 19.81 19.49 44,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.5
9.5
9.41 9.65 9.34 9,022,200 0 0 0
SCS
60.7
60.7
61.06 61.06 60.59 352,600 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
4.10 4.10 4.10 41,100 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SD5
9.7
9.7
9.40 9.90 9.40 20,000 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.50 12.80 12.30 10,900 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
12.10 12.10 12.10 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19.2
19.2
19.50 19.50 19.20 300 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 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
39.1
39.1
39.40 39.40 39.10 1,000 0 0 0
SEB
48.0
48.0
47.96 47.96 47.96 1,000 0 0 0
SED
27
27
27 27 26.80 6,800 0 0 0
SEP
20.4
20.4
20.40 20.40 20.40 600 0 0 0
SFC
19.3
19.3
19.26 19.26 19.26 200 0 0 0
SFG
10.9
10.9
10.90 10.95 10.90 7,600 0 0 0
SFI
26.6
26.6
25.94 26.90 25.94 1,400 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
13.8
13.8
13.80 14 13.60 46,400 0 0 0
SGC
101.2
101.2
101.16 101.16 100.07 700 0 0 0
SGD
26.9
26.9
26.90 26.90 26.90 100 0 0 0
SGH
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
64.6
64.6
65.36 65.36 64.50 16,300 0 0 0
SGP
28.8
28.8
28.60 29.20 28.30 181,900 0 0 0
SGR
30.8
30.8
31.40 31.40 30.50 128,700 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
16.9
16.9
17.20 17.20 16.90 38,900 0 0 0
SHA
4.0
4.0
3.98 4 3.92 10,600 0 0 0
SHB
16.7
16.7
16.81 17.17 16.33 92,391,700 0 0 0
SHC
10.6
10.6
10.65 10.65 10.65 0 0 0 0
SHE
7.5
7.5
7.50 7.50 7.40 3,800 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15.0
15.0
14.80 14.95 14.80 648,500 0 0 0
SHN
6.9
6.9
6.90 6.90 6.40 614,900 0 0 0
SHP
35.2
35.2
35.11 35.45 35.11 1,900 0 0 0
SHS
24.1
24.1
25 25 23.50 30,051,100 0 0 0
SID
18.5
18.5
18.80 18.80 18.50 1,300 0 0 0
SIG
6.3
6.3
7.30 7.30 6.30 1,100 0 0 0
SIV
37
37
38.80 38.80 37 700 0 0 0
SJ1
11
11
11 11 11 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.73 13.73 13.68 158,500 0 0 0
SJE
23.5
23.5
23.40 23.60 23.10 64,100 0 0 0
SJG
19.0
19.0
19.89 19.89 19.04 1,600 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
71
71
69.80 72 69.80 111,600 0 0 0
SKG
11.5
11.5
11.30 11.50 11.30 345,700 0 0 0
SKH
25.5
25.5
25.60 25.90 25.50 5,100 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.5
29.5
29.50 29.50 29.50 700 0 0 0
SLS
174.3
174.3
174.26 174.26 173.80 21,700 0 0 0
SMA
9.4
9.4
9.38 9.38 9.38 17,800 0 0 0
SMB
38.5
38.5
38.61 38.61 38.39 5,200 0 0 0
SMC
13.4
13.4
13.75 13.75 12.95 422,700 0 0 0
SMN
13.2
13.2
12.50 13.20 12 500 0 0 0
SMT
8.2
8.2
8.33 8.56 8.17 15,400 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.2
36.2
37.15 37.15 36.18 16,300 0 0 0
SP2
23
23
23.30 23.30 23 4,500 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
10.7
10.7
10.70 10.70 10.70 100 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
10.55 10.80 10.55 14,700 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
9.6
9.6
8.20 9.60 8.20 600 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 2.10 3,600 0 0 0
SRC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SRF
8.7
8.7
8.71 8.74 8.69 1,400 0 0 0
SSB
19.8
19.8
20.05 20.20 19.60 4,214,700 0 0 0
SSC
32.3
32.3
34.50 34.50 32.30 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.40 9.50 9.40 7,400 0 0 0
SSH
93
93
92 93 91.50 24,700 0 0 0
SSI
34.3
34.3
34.91 34.91 33.89 37,109,400 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 14,600 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.8
6.8
6.87 6.88 6.75 333,500 0 0 0
STB
54.6
54.6
54.80 55.20 52.90 14,247,000 0 0 0
STC
17.8
17.8
17.90 17.90 17.80 200 0 0 0
STG
37.5
37.5
36.60 37.95 36.60 1,700 0 0 0
STH
20.2
20.2
20 20.20 19.90 24,100 0 0 0
STK
17.2
17.2
17.31 17.52 17.10 54,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.50 8.90 8.30 2,500 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
15.71 15.71 15.64 6,100 0 0 0
SVD
3.9
3.9
3.84 3.94 3.80 67,500 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.2
57.2
57.20 57.20 57.20 100 0 0 0
SVN
4.1
4.1
4.10 4.10 4 354,000 0 0 0
SVT
11.3
11.3
11.31 11.36 11.27 7,100 0 0 0
SWC
31.3
31.3
31.63 31.72 30.37 16,100 0 0 0
SZB
36.6
36.6
36.60 36.70 36.40 24,300 0 0 0
SZC
36.4
36.4
36.59 37.23 36.25 3,569,600 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 2,400 0 0 0
SZG
35.4
35.4
35.40 35.40 35.40 1,000 0 0 0
SZL
42.4
42.4
41.63 42.48 41.63 35,800 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 2,500 0 0 0
TAB
22.2
22.2
22.20 22.20 22.20 100 0 0 0
TAL
30.7
30.7
30.90 30.90 30.40 1,131,600 0 0 0
TAN
42
42
42 42 42 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
37.6
37.6
38.50 38.50 37.55 1,100 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
37.4
37.4
37.51 37.90 36.82 30,075,200 0 0 0
TCD
2.7
2.7
2.72 2.74 2.70 1,685,100 0 0 0
TCH
19.8
19.8
19.69 19.93 19.57 10,230,900 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
35 35.25 34.85 86,300 0 0 0
TCM
33.4
33.4
33.10 33.90 32.95 3,488,100 0 0 0
TCO
12.0
12.0
11.80 12 11.60 513,700 0 0 0
TCR
3
3
3 3 3 400 0 0 0
TCT
17.8
17.8
18.04 18.53 17.70 25,000 0 0 0
TCW
31.7
31.7
31.30 32 31.30 10,400 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
13
13
12.75 13.10 12.65 1,907,700 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
TDG
3.6
3.6
3.46 3.68 3.45 194,300 0 0 0
TDH
5.1
5.1
4.81 5.11 4.79 2,772,900 0 0 0
TDM
57.6
57.6
58 59.50 56.80 15,500 0 0 0
TDP
35.8
35.8
36 36 35.30 187,600 0 0 0
TDS
8.6
8.6
8.50 8.60 8.40 22,500 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 84,500 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 0 0 0 0
TED
56.5
56.5
56.50 56.50 56.50 100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.15 57,800 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
70.1
70.1
68.88 70.14 68.88 200 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 100 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
10.3
10.3
9.45 10.33 9.45 2,700 0 0 0
THD
27.5
27.5
28.10 28.20 27.50 10,700 0 0 0
THG
54.5
54.5
55.50 55.70 54.10 48,900 0 0 0
THM
7.5
7.5
7.70 7.70 7.50 300 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 12,900 0 0 0
THS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
THT
8.5
8.5
8.50 8.50 8.50 5,900 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
26.9
26.9
26.88 27.26 26.68 55,800 0 0 0
TIE
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TIG
9.4
9.4
9.20 9.50 9.10 2,143,600 0 0 0
TIN
51.5
51.5
51 51.50 51 400 0 0 0
TIP
20.1
20.1
20.20 20.25 19.95 284,400 0 0 0
TIS
5.8
5.8
5.50 5.90 5.50 119,600 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.5
14.5
14.50 14.50 14.50 100 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 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
7.5
7.5
7.42 7.50 7.30 324,500 0 0 0
TLG
52.2
52.2
52.20 52.60 52.10 143,200 0 0 0
TLH
6.4
6.4
6.29 6.48 6.28 1,315,500 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TLP
7.3
7.3
6.95 7.73 6.95 5,500 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TMB
64
64
64 64.50 64 9,200 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
62.3
62.3
62.10 62.50 62.10 1,800 0 0 0
TMS
41.0
41.0
41.01 41.01 40.04 1,200 0 0 0
TMT
13.1
13.1
13.30 13.30 13.05 32,900 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
10.8
10.8
11.20 11.20 10.65 14,300 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
32.4
32.4
31 32.40 30.80 7,300 0 0 0
TNG
20.6
20.6
20.42 20.90 20.04 4,088,900 0 0 0
TNH
14.1
14.1
14.26 14.26 13.96 436,000 0 0 0
TNI
2.9
2.9
2.83 2.94 2.83 411,200 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
6.7
6.7
6.60 6.78 6.45 162,100 0 0 0
TNV
11.9
11.9
11.90 11.90 11.90 700 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
124.0
124.0
122.97 124.00 122.00 16,900 0 0 0
TOT
17.5
17.5
17.39 17.57 17.39 21,200 0 0 0
TOW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
TPB
18.5
18.5
17.48 18.52 17.14 73,654,600 0 0 0
TPC
9.3
9.3
9.11 9.83 9.11 12,000 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 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 69 68 3,000 0 0 0
TRC
65.4
65.4
65.30 66.10 65 61,500 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13
13
12.70 13 12.70 6,500 0 0 0
TSB
40
40
39.50 40.70 39.50 4,800 0 0 0
TSC
3.3
3.3
3.30 3.34 3.26 785,500 0 0 0
TSD
5.9
5.9
5.10 5.90 5.10 2,000 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
5.4
5.4
5.41 5.59 5.32 6,100 0 0 0
TTA
11.7
11.7
11.65 11.90 11.55 477,000 0 0 0
TTC
5.9
5.9
5.90 6 5.90 9,500 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
3.29 3.29 3.19 3,218,200 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 235,400 0 0 0
TTL
7.7
7.7
7.60 7.70 7.60 10,500 0 0 0
TTN
17.8
17.8
18.20 18.30 17.80 145,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.34 30.71 30.34 1,100 0 0 0
TUG
16
16
16 16 16 500 0 0 0
TV1
25.9
25.9
25.80 26.10 25.70 56,300 0 0 0
TV2
40
40
40.25 40.25 39.40 535,300 0 0 0
TV3
16
16
15.60 16 15.10 21,900 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 5,000 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.68 8.70 8.62 88,800 0 0 0
TVC
9.5
9.5
9.60 9.60 9.40 445,100 0 0 0
TVD
10.5
10.5
10.60 10.60 10.50 11,200 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
8.9
8.9
9 9.10 8.80 1,247,900 0 0 0
TVS
18.7
18.7
18.71 18.71 18.20 294,200 0 0 0
TVT
15.9
15.9
16.15 16.15 15.20 5,200 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 100 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TYA
17
17
17 17.20 17 32,600 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.41 7.41 7.41 16,600 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
48.6
48.6
49 49 48.55 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
9.90 10 9 66,200 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.7
8.7
8.90 8.90 8.70 3,900 0 0 0
USC
10.0
10.0
10.00 10.00 10.00 0 0 0 0
USD
17.6
17.6
17.90 18 17.60 9,900 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
6.8
6.8
6.60 6.80 6.60 1,600 0 0 0
VAB
11.9
11.9
11.34 11.91 11.31 3,323,300 0 0 0
VAF
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VAV
41
41
40.20 42 35.10 4,700 0 0 0
VBB
11.6
11.6
11.61 11.71 11.42 139,500 0 0 0
VBC
20.1
20.1
20.50 20.50 20.10 1,600 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
14.5
14.5
14.50 14.50 14.50 200 0 0 0
VC2
9.6
9.6
9.70 9.90 9.30 1,046,100 0 0 0
VC3
28
28
28 28.10 27.70 859,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28
28
27.90 28 27.50 2,700 0 0 0
VC7
10.7
10.7
10.60 10.80 10.50 621,700 0 0 0
VC9
4.2
4.2
4.20 4.30 4.10 11,400 0 0 0
VCA
10.0
10.0
9.89 9.99 9.84 32,600 0 0 0
VCB
61.3
61.3
62.44 62.44 60.86 9,498,700 0 0 0
VCC
10.6
10.6
10.40 10.70 10.20 4,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
265.9
265.9
257.82 274.77 257.82 2,600 0 0 0
VCG
26.4
26.4
26.30 26.60 25.85 11,914,400 0 0 0
VCI
46.5
46.5
47.15 47.50 45.95 13,872,900 0 0 0
VCM
7.3
7.3
7.50 7.50 7.30 2,600 0 0 0
VCP
26.7
26.7
26.59 26.78 26.30 180,700 0 0 0
VCR
44.9
44.9
45 45 43 20,600 0 0 0
VCS
50.3
50.3
49.80 50.40 49.80 319,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
51.5
51.5
51.50 51.50 51.50 100 0 0 0
VCX
12
12
13.20 13.20 12 3,100 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 0 0 0 0
VDL
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
39.1
39.1
39 39.10 39 8,000 0 0 0
VDS
20.1
20.1
20.10 20.10 19.90 8,293,200 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.1
4.1
4.20 4.20 3.90 300 0 0 0
VE3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
5.3
5.3
5.10 5.40 5.10 23,000 0 0 0
VEA
34.6
34.6
34.63 34.72 34.37 526,100 0 0 0
VEC
11.8
11.8
12 12 11.60 2,400 0 0 0
VEF
146.8
146.8
148.70 148.70 146.65 17,200 0 0 0
VES
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VET
21
21
21.50 21.50 21 2,200 0 0 0
VFC
93
93
93 93 93 2,100 0 0 0
VFG
59.2
59.2
59.10 59.20 58.90 12,600 0 0 0
VFR
11.7
11.7
11.71 11.71 11.71 0 0 0 0
VGC
53.5
53.5
56.69 56.69 53.26 1,904,400 0 0 0
VGG
47
47
44.60 47.60 44.60 3,500 0 0 0
VGI
75.4
75.4
76.03 77.12 74.95 1,082,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.8
28.8
28.50 28.90 28.50 21,300 0 0 0
VGR
56.2
56.2
56.07 56.17 56.07 1,200 0 0 0
VGS
32.2
32.2
31.40 32.40 31.20 1,882,000 0 0 0
VGT
13.1
13.1
12.90 13.40 12.80 4,043,500 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
57.6
57.6
58.76 58.85 57.31 1,785,400 0 0 0
VHD
6.4
6.4
6.20 6.40 5.90 12,000 0 0 0
VHE
5
5
5.10 5.10 4.90 120,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.40 2.40 2.20 1,901,400 0 0 0
VHH
3.9
3.9
3.50 4.10 3.30 400 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 5,000 0 0 0
VHM
95
95
97.60 97.70 94.40 5,036,500 0 0 0
VIB
19.6
19.6
19.60 19.60 19.25 18,677,500 0 0 0
VIC
115
115
118.50 122 115 4,140,100 0 0 0
VID
5.1
5.1
5.07 5.07 5 53,700 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
15.9
15.9
16.10 16.10 15.90 7,300 0 0 0
VIG
7.2
7.2
7 7.20 7 696,200 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
12.2
12.2
11.93 12.31 11.93 5,300 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
VIP
13.6
13.6
13.50 13.60 13.45 329,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.5
18.5
18.70 18.70 18.50 300 0 0 0
VIW
9.7
9.7
9.70 9.70 9.70 1,100 0 0 0
VIX
28.4
28.4
29.20 29.20 27.75 39,959,500 0 0 0
VJC
127.7
127.7
129.20 129.30 125.80 2,219,800 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
47.3
47.3
46.50 47.30 46.30 95,100 0 0 0
VLC
15.6
15.6
15.80 15.80 15.50 212,400 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.34 8.52 8.34 10,000 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
5.9
5.9
6.09 6.09 5.82 11,200 0 0 0
VMD
17.1
17.1
16.90 17.10 16.90 3,500 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 1,500 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
18.90 19 18.60 5,000 0 0 0
VNB
19.5
19.5
19.60 19.90 19.40 44,600 0 0 0
VNC
34.3
34.3
35.62 35.62 34.15 3,300 0 0 0
VND
23.6
23.6
24.10 24.15 23.35 33,226,400 0 0 0
VNE
5.8
5.8
5.83 5.90 5.77 441,100 0 0 0
VNF
15.5
15.5
15.50 17 15.40 15,700 0 0 0
VNG
7.7
7.7
7.75 7.75 7.65 10,800 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9.5
9.5
9.60 9.70 9.30 14,000 0 0 0
VNL
21.8
21.8
22.10 22.10 21.62 11,600 0 0 0
VNM
58.5
58.5
59.47 59.56 58.41 4,741,600 0 0 0
VNP
14.2
14.2
14.20 14.30 14.10 59,300 0 0 0
VNR
20.7
20.7
21 21 20.50 28,800 0 0 0
VNS
9.8
9.8
9.77 9.80 9.70 34,400 0 0 0
VNT
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNZ
396.4
396.4
396.30 396.50 396.30 800 0 0 0
VOC
14
14
14 14 14 10,500 0 0 0
VOS
14.3
14.3
14.33 14.52 14.20 2,136,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
29.0
29.0
27.85 28.95 27.40 62,566,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.65 25.75 25.50 55,600 0 0 0
VPG
9.6
9.6
9 9.55 9 3,945,700 0 0 0
VPH
5.8
5.8
5.88 5.88 5.79 219,800 0 0 0
VPI
53
53
53.50 54.60 52.70 2,010,800 0 0 0
VPR
16
16
16.20 16.20 16 3,000 0 0 0
VPS
9.1
9.1
9.20 9.20 9.10 7,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 200 0 0 0
VRC
13
13
13.20 13.20 12.75 14,300 0 0 0
VRE
30.5
30.5
30.10 30.50 29.20 6,151,200 0 0 0
VRG
19.8
19.8
19.90 20 19.80 57,000 0 0 0
VSA
21.1
21.1
21.06 21.25 21.06 6,900 0 0 0
VSC
26.0
26.0
26 26.15 24.95 20,257,000 0 0 0
VSE
8.6
8.6
8.60 8.70 8.40 14,000 0 0 0
VSF
26.8
26.8
27.20 27.20 26.80 9,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
45.9
45.9
45.77 45.97 45.30 20,400 0 0 0
VSI
22.2
22.2
23.80 23.80 22.15 19,500 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 3,500 0 0 0
VSN
16.9
16.9
17.19 17.19 16.90 12,700 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 12,800 0 0 0
VTB
9.7
9.7
9.83 9.83 9.69 1,100 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTD
8.5
8.5
8.60 8.60 8.40 56,600 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
8.6
8.6
8.60 8.60 8.40 3,800 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 1,900 0 0 0
VTK
55.7
55.7
56 56.50 55.60 13,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.80 12.90 12.75 613,700 0 0 0
VTP
115.5
115.5
117.17 117.27 114.21 730,500 0 0 0
VTQ
8.7
8.7
8.70 8.70 8.70 200 0 0 0
VTR
17.5
17.5
18 18 17.20 103,400 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
12.2
12.2
11.60 12.20 11.50 31,700 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
19
19
18.90 19.10 18.70 2,867,800 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
38.7
38.7
39.50 39.50 38 88,600 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 5,300 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
342.5
342.5
358.33 358.33 342.50 600 0 0 0
WSB
55.1
55.1
56.01 56.01 55.14 1,300 0 0 0
WSS
7.2
7.2
7.30 7.40 7.10 122,300 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 13.66 12.46 9,600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21.5
21.5
21 21.50 21 200 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
XMC
6.4
6.4
6.40 6.40 6.30 41,600 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.33 1,400 0 0 0
XPH
16.3
16.3
17.80 17.80 15.70 11,100 0 0 0
YBC
11.6
11.6
11.60 11.70 11.60 800 0 0 0
YBM
14.8
14.8
14.35 14.80 14.30 29,200 0 0 0
YEG
14.9
14.9
15 15.50 14.65 5,745,000 0 0 0
YTC
35
35
35 35 35 0 0 0 0
^HASTC
270.9
270.9
270.22 271.73 268.65 131,589,305 0 0 0
^UPCOM
107.9
107.9
107.95 108.48 107.46 78,560,768 0 0 0
^VN30
1,734.9
1,734.9
1,737.62 1,742.12 1,715.54 644,627,065 0 0 0
^VNINDEX
1,581.8
1,581.8
1,587.84 1,587.84 1,567.72 1,604,082,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |