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

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 08/08/2025

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
8.6
8.6
8.55 8.82 8.53 5,349,700 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,922,900 0 0 0
AAM
7.5
7.5
7.35 7.50 7.34 25,900 0 0 0
AAS
12.3
12.3
12.50 12.90 12 2,354,800 0 0 0
AAT
3.4
3.4
3.51 3.51 3.43 133,800 0 0 0
AAV
6.5
6.5
6.50 6.60 6.40 1,145,600 0 0 0
ABB
12.9
12.9
12.70 13.40 12.70 11,640,800 0 0 0
ABC
10.5
10.5
10.70 10.70 10.50 73,900 0 0 0
ABI
23.8
23.8
23.50 23.75 23.42 35,500 0 0 0
ABR
11.4
11.4
11.41 11.41 11.41 1,000 0 0 0
ABS
3.8
3.8
3.87 3.87 3.79 547,300 0 0 0
ABT
65.4
65.4
65.30 65.40 62 35,000 0 0 0
ABW
11.4
11.4
11.30 11.60 11 708,900 0 0 0
ACB
24.3
24.3
24.50 24.80 24 15,787,100 0 0 0
ACC
13.9
13.9
13.85 13.90 13.80 6,300 0 0 0
ACE
42.1
42.1
41.28 42.05 41.08 4,500 0 0 0
ACL
12.5
12.5
12.10 12.50 12 54,500 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 1,005,000 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
66.7
66.7
67.10 68.30 66.20 1,012,200 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
ADG
10
10
10.05 10.30 10 17,700 0 0 0
ADS
9.3
9.3
9.45 9.45 9.19 341,900 0 0 0
AFX
8.8
8.8
8.70 8.90 8.70 163,400 0 0 0
AG1
12.3
12.3
12.20 12.30 12.20 3,500 0 0 0
AGF
2.4
2.4
2.50 2.50 2.30 28,800 0 0 0
AGG
21
21
20.65 21.20 19.90 3,202,800 0 0 0
AGM
3.4
3.4
3.30 3.50 3.30 212,200 0 0 0
AGP
41.6
41.6
41.70 41.80 40.94 3,800 0 0 0
AGR
18.2
18.2
18.60 18.85 17.80 2,749,800 0 0 0
AGX
162
162
198 198 162 700 0 0 0
AIC
11
11
11.70 11.70 11 2,000 0 0 0
AIG
46.5
46.5
46.80 47 46.20 40,300 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 100 0 0 0
ALV
6.6
6.6
6.65 6.71 6.59 13,000 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 8.30 100 0 0 0
AMP
12.9
12.9
12.90 12.90 12.90 2,700 0 0 0
AMS
8
8
8 8 7.60 365,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28.10 28.20 27.70 22,300 0 0 0
ANV
27.0
27.0
27.75 27.75 26.08 7,239,700 0 0 0
APF
44.9
44.9
45.10 45.10 44.80 27,600 0 0 0
APG
12.0
12.0
12.05 12.05 11.80 1,501,100 0 0 0
APH
7.2
7.2
7.19 7.38 7.16 847,500 0 0 0
API
9.4
9.4
9.60 9.60 9.10 1,281,400 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6
6
5.90 6 5.80 44,100 0 0 0
APS
11.7
11.7
12.10 12.30 11 2,389,700 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
17
17 17 17 5,800 0 0 0
ASM
8.0
8.0
7.97 8.05 7.73 3,281,300 0 0 0
ASP
5.2
5.2
5.18 5.20 5.14 118,600 0 0 0
AST
65.4
65.4
65.21 66.76 65.21 24,500 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 294,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.7
5.7
5.30 5.70 5.30 83,200 0 0 0
ATS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
AVC
54.8
54.8
55 55 54 6,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
14.60 14.70 14.20 155,900 0 0 0
BAB
14.2
14.2
14 14.50 14 31,600 0 0 0
BAF
35.1
35.1
34.65 35.20 34.55 6,995,000 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 2,900 0 0 0
BAX
36.6
36.6
36.60 36.60 36.60 100 0 0 0
BBC
76.0
76.0
76.14 78.29 76.04 4,000 0 0 0
BBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BBM
8
8
8.60 8.60 8 1,000 0 0 0
BBS
14.5
14.5
13.75 14.50 13.75 1,000 0 0 0
BBT
13.4
13.4
13.43 13.43 13.43 5,400 0 0 0
BCA
10.8
10.8
10.90 10.90 10.20 28,300 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.3
9.3
9.50 9.90 9.30 1,196,700 0 0 0
BCE
11.4
11.4
11.53 11.53 11.33 112,100 0 0 0
BCF
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BCG
3.9
3.9
3.70 3.90 3.70 24,516,300 0 0 0
BCM
70.6
70.6
70.60 70.90 69.50 547,000 0 0 0
BCP
12
12
12 12 12 100 0 0 0
BCR
2.2
2.2
2.10 2.30 1.90 7,555,600 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
38.4
38.4
37.90 38.40 37.90 2,700 0 0 0
BDT
8.1
8.1
8.20 8.20 8.10 53,200 0 0 0
BDW
27.1
27.1
27.13 27.13 27.13 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
46.0
46.0
44.80 46 44.25 2,325,000 0 0 0
BGE
5.9
5.9
5.50 6.10 5.50 4,085,600 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
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
35.1
35.1
37 37 35 20,800 0 0 0
BHP
7
7
7 7 7 1,500 0 0 0
BIC
26.8
26.8
25.46 26.81 25.46 611,500 0 0 0
BID
39.3
39.3
40.55 40.55 38.92 16,734,500 0 0 0
BIG
5.2
5.2
5.30 5.30 5.10 59,700 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 400 0 0 0
BKC
33.6
33.6
33.60 33.60 33.60 65,700 0 0 0
BKG
3.1
3.1
3.05 3.08 3.02 384,200 0 0 0
BLI
9.3
9.3
9 9.30 9 39,400 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
29.8
29.8
29.80 29.80 29.80 200 0 0 0
BMC
18.2
18.2
18.30 18.35 18.05 86,100 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 8.40 700 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.4
18.4
18.24 18.41 18.15 574,700 0 0 0
BMJ
11
11
11.20 11.20 11 400 0 0 0
BMK
18.6
18.6
18.64 18.64 18.64 100 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
136.4
136.4
136.31 136.98 135.25 49,600 0 0 0
BMS
13.3
13.3
13.60 13.70 13.20 659,000 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.6
7.6
7.80 7.80 7.60 301,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.5
2.5
2.20 2.50 2.20 2,854,000 0 0 0
BPC
10.8
10.8
10.84 11.82 10.84 700 0 0 0
BQB
4.4
4.4
4.50 4.50 4.20 46,500 0 0 0
BRC
13.2
13.2
13.30 13.30 13.15 19,800 0 0 0
BRR
18.1
18.1
18.69 18.69 18.11 5,900 0 0 0
BRS
22.5
22.5
22.20 22.50 22.10 1,600 0 0 0
BSA
22.1
22.1
22.20 22.20 22.10 1,400 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 6,500 0 0 0
BSI
48
48
48.15 48.95 46.90 3,708,000 0 0 0
BSL
10
10
10.50 10.50 10 15,400 0 0 0
BSP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BSQ
18.2
18.2
18.50 18.50 18 31,600 0 0 0
BSR
17.3
17.3
16.88 17.58 16.73 24,581,600 0 0 0
BST
8.9
8.9
8.90 8.90 8.80 700 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 5.10 100 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BTH
32.7
32.7
31.78 32.72 31.78 17,400 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 17,400 0 0 0
BTP
11.1
11.1
11.17 11.17 11.02 11,000 0 0 0
BTS
5.6
5.6
5.60 5.60 5.40 250,100 0 0 0
BTT
40.7
40.7
40.19 40.72 40.19 700 0 0 0
BTU
15.4
15.4
15.60 15.60 15.40 300 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 0 0 0 0
BVB
15.3
15.3
14.60 15.80 14.40 20,101,700 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 32,000 0 0 0
BVH
51.0
51.0
51.02 51.51 50.53 715,500 0 0 0
BVL
19.2
19.2
19.50 19.50 19.20 25,600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
39.6
39.6
40.52 41.40 39.16 1,369,200 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.7
49.7
49.75 50 49 137,200 0 0 0
BWS
33.3
33.3
33.32 33.32 33.32 0 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
15.4
15.4
15.40 15.40 15.40 100 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.9
17.9
18 18 17.50 3,800 0 0 0
C47
9.1
9.1
9.47 9.47 9.07 239,100 0 0 0
C4G
9.6
9.6
9.60 9.80 9.40 3,970,600 0 0 0
C69
9.6
9.6
9.50 9.60 9.20 453,700 0 0 0
C92
4
4
4.10 4.10 4 1,700 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 24,000 0 0 0
CAG
7.6
7.6
7.60 8 7.40 3,600 0 0 0
CAN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
CAP
39
39
39 39 38.30 15,000 0 0 0
CAT
17.4
17.4
17.62 17.62 17.26 6,700 0 0 0
CBI
15
15
14.90 15 14.70 29,900 0 0 0
CBS
28.8
28.8
29.43 29.43 28.61 11,200 0 0 0
CC1
29
29
29.50 29.50 29 1,200 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CCC
16.4
16.4
16.70 16.70 16.40 6,500 0 0 0
CCI
24.1
24.1
24.10 24.30 24.05 7,900 0 0 0
CCL
7.8
7.8
7.56 7.95 7.50 1,576,700 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.6
12.6
12.61 12.90 12.61 2,800 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
16.7
16.7
15.83 16.75 15.67 367,700 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
32.2
32.2
32.30 32.60 32.20 6,400 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 45,200 0 0 0
CDP
9.8
9.8
9.80 9.90 9.80 4,200 0 0 0
CDR
8.3
8.3
8.46 9.02 7.71 234,500 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
2.4
2.4
2.40 2.40 2.30 243,600 0 0 0
CEO
25.6
25.6
23.80 26.10 23.60 46,678,100 0 0 0
CET
5.2
5.2
5.20 5.20 5 2,300 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23
23
23 23 23 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.30 2,300 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 0 0 0 0
CHP
32.8
32.8
32.80 32.80 32.56 15,400 0 0 0
CHS
11.7
11.7
11.80 11.80 11.70 2,100 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIA
10.1
10.1
10 10.10 10 10,100 0 0 0
CID
14
14
15.70 15.70 14 800 0 0 0
CIG
9
9
9.10 9.14 8.97 74,500 0 0 0
CII
17.5
17.5
17.13 17.52 17.03 43,809,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 12,800 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
56.0
56.0
55.98 56.42 55.04 42,500 0 0 0
CKD
22.7
22.7
22.66 22.75 22.66 300 0 0 0
CKG
15.5
15.5
14.85 15.70 14.75 885,100 0 0 0
CKV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CLC
51
51
51 51 51 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.50 21.60 21.50 5,400 0 0 0
CLL
31.9
31.9
31.76 31.99 31.76 21,700 0 0 0
CLM
73.9
73.9
73.90 73.90 73.90 0 0 0 0
CLW
51.2
51.2
51.25 51.25 51.25 10,800 0 0 0
CLX
16.6
16.6
16.70 16.70 16.30 237,400 0 0 0
CMC
9.4
9.4
9.40 9.40 9.20 5,000 0 0 0
CMD
22.6
22.6
22.80 22.80 22.60 3,700 0 0 0
CMF
320.5
320.5
320.50 320.50 320.50 0 0 0 0
CMG
40.9
40.9
41 41.50 40.40 2,071,500 0 0 0
CMI
0.7
0.7
0.80 0.80 0.70 21,400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17
17
17.40 17.40 14.80 400 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
9.6
9.6
9.30 9.90 9.30 516,600 0 0 0
CMT
14.9
14.9
15 15 14.70 5,100 0 0 0
CMV
8.1
8.1
8 8.10 8 1,600 0 0 0
CMW
13.4
13.4
12.26 13.41 12.26 2,500 0 0 0
CMX
7.7
7.7
7.71 7.74 7.45 927,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.7
35.7
37.24 37.24 35.68 300 0 0 0
CNG
28.2
28.2
28.29 28.29 28.05 99,100 0 0 0
CNN
51
51
51 51 51 0 0 0 0
CNT
9.7
9.7
9.90 9.90 9.60 16,600 0 0 0
COM
32
32
32 32 32 300 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.6
17.6
17.50 17.60 17.50 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 200 0 0 0
CQN
31.2
31.2
31.20 31.40 31.20 17,500 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CRC
12.4
12.4
12.45 12.55 12 1,651,500 0 0 0
CRE
9.6
9.6
9.80 9.80 9.40 904,200 0 0 0
CSC
24.3
24.3
23.70 24.50 23 170,100 0 0 0
CSI
29.3
29.3
29.70 30 29.30 20,000 0 0 0
CSM
13.2
13.2
13.25 13.25 13 428,000 0 0 0
CSV
36.2
36.2
36.70 37.30 36 2,329,300 0 0 0
CT3
7.1
7.1
7.70 7.70 6 100,300 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
17.6
17.6
17.60 17.60 17.07 400 0 0 0
CTD
82.6
82.6
83.90 83.90 82 965,500 0 0 0
CTF
20.9
20.9
21.02 21.02 20.78 323,100 0 0 0
CTG
47.3
47.3
47.56 47.61 46.42 12,368,000 0 0 0
CTI
27.2
27.2
27.85 27.85 26.80 1,990,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.8
20.8
20.20 20.80 20.20 125,800 0 0 0
CTR
91.7
91.7
90.57 94.28 90.47 1,706,700 0 0 0
CTS
39.9
39.9
41.15 42.05 39.65 4,609,300 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 2,100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.30 417,900 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 1,100 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
9.64 9.64 9.64 0 0 0 0
D2D
39.5
39.5
38.30 39.45 38.30 694,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19
19
19 19 19 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.50 3.52 3.48 1,085,000 0 0 0
DAN
30.5
30.5
30.70 32.50 30.50 1,300 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 200 0 0 0
DAT
7.7
7.7
7.73 7.74 7.72 1,000 0 0 0
DBC
31.0
31.0
30.55 31.45 30.05 12,764,400 0 0 0
DBD
54.8
54.8
55 55 54.70 52,400 0 0 0
DBM
26.9
26.9
27.23 27.23 26.94 1,100 0 0 0
DBT
11.2
11.2
11.21 11.21 11.21 300 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC2
6.5
6.5
6.80 6.80 6.50 400 0 0 0
DC4
13.2
13.2
12.95 13.45 12.85 1,891,200 0 0 0
DCF
39.4
39.4
39.40 39.40 39.40 0 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.2
22.2
22.10 22.55 21.95 235,000 0 0 0
DCM
41.5
41.5
40 42.10 39.90 10,717,400 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DCS
1
1
1 1.10 0.90 704,400 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 35,100 0 0 0
DDB
11.8
11.8
12.50 12.50 11.80 32,200 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 487,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2 2.20 2 300 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 4,200 0 0 0
DDV
34.3
34.3
33.10 34.40 33 2,362,200 0 0 0
DFC
27.4
27.4
27.20 27.40 27 4,700 0 0 0
DFF
1.5
1.5
1.50 1.60 1.50 705,200 0 0 0
DGC
107.5
107.5
107.30 108.50 105.50 4,252,200 0 0 0
DGT
5.3
5.3
5.40 5.40 5.10 405,100 0 0 0
DGW
45.8
45.8
46.50 47.50 45.35 5,560,200 0 0 0
DHA
46.2
46.2
46.91 46.91 45.94 83,900 0 0 0
DHB
9.4
9.4
9.40 9.50 9.30 16,100 0 0 0
DHC
30.6
30.6
31.04 31.04 30.07 696,000 0 0 0
DHD
31.1
31.1
31.10 31.10 31.10 0 0 0 0
DHG
102.6
102.6
102 102.80 102 13,600 0 0 0
DHM
6.7
6.7
6.60 6.80 6.56 42,600 0 0 0
DHN
34
34
34 34 34 1,400 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 1,500 0 0 0
DHT
79.9
79.9
78.73 79.91 76.91 43,700 0 0 0
DIC
1
1
1 1 0.90 219,800 0 0 0
DID
4.4
4.4
4.40 4.50 4.20 84,900 0 0 0
DIG
20.9
20.9
20.30 21.31 19.84 45,271,500 0 0 0
DIH
15.0
15.0
15.22 15.22 14.94 7,600 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
7.3
7.3
7.20 7.40 7.10 2,283,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.4
3.4
3.56 3.56 3.34 5,717,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.5
60.5
60.50 60.50 60.50 100 0 0 0
DMN
7.4
7.4
7.40 7.40 7.40 600 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
25.2
25.2
22.87 25.20 22.87 15,400 0 0 0
DNC
56.6
56.6
56.63 56.63 56.63 0 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
52.5
52.5
52.50 52.50 52.50 500 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
34
34
34 34 34 100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
36.2
36.2
36.32 36.32 36.22 400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.4
52.4
52.30 52.40 52.10 11,700 0 0 0
DPG
45.8
45.8
47 47 44.65 3,490,200 0 0 0
DPH
51.3
51.3
51.30 51.30 51.30 100 0 0 0
DPM
28.4
28.4
28.40 28.40 28.40 3,222,500 0 0 0
DPP
22
22
22 22 22 0 0 0 0
DPR
39.2
39.2
39.32 39.56 38.56 1,053,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12.35 12.35 11.95 40,600 0 0 0
DRC
17.2
17.2
17.10 17.30 16.95 1,168,400 0 0 0
DRG
9.1
9.1
9.10 9.30 8.80 14,500 0 0 0
DRH
3.5
3.5
3.44 3.49 3.41 1,414,200 0 0 0
DRI
12.9
12.9
12.90 13 12.60 1,215,400 0 0 0
DRL
54.1
54.1
54.32 54.32 54.13 700 0 0 0
DS3
5.8
5.8
5.90 5.90 5.60 6,700 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25.8
25.8
25.75 26 25.45 1,109,300 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.4
45.4
45.50 45.50 45.35 11,400 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8.2
8.2
8 8.20 8 171,100 0 0 0
DTA
4.8
4.8
4.75 4.82 4.72 52,900 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
22.2
22.2
20.80 22.30 20.80 2,500,900 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 2.40 77,400 0 0 0
DTK
12.1
12.1
12.90 12.90 12.10 3,800 0 0 0
DTL
11
11
10.80 11 10.70 2,600 0 0 0
DTP
82.2
82.2
82.35 82.55 82.05 24,500 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 1.40 1.20 423,000 0 0 0
DVM
6.9
6.9
7 7 6.73 770,200 0 0 0
DVN
21.9
21.9
21.98 22.17 21.79 46,500 0 0 0
DVP
73.1
73.1
74.48 74.48 73.10 27,300 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 13.91 100 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.4
21.4
20.95 21.50 20.35 39,812,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.5
11.5
11.50 11.50 11.30 252,700 0 0 0
DXS
12.6
12.6
12.40 12.55 11.90 6,393,200 0 0 0
DXV
4.0
4.0
3.96 4.03 3.85 15,600 0 0 0
E12
6.8
6.8
7 7 6.30 4,900 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 0 0 0 0
ECI
17.4
17.4
21 21 17.40 1,300 0 0 0
ECO
17.5
17.5
16.66 17.72 15.97 29,700 0 0 0
EFI
2.6
2.6
2.60 2.60 2.60 100 0 0 0
EIB
26.7
26.7
27.20 27.40 26.40 17,023,100 0 0 0
EIC
22.6
22.6
22.60 22.60 22.60 3,700 0 0 0
EID
27.1
27.1
26.80 27.10 26.80 1,900 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 61,400 0 0 0
ELC
22.4
22.4
22.33 22.86 22.19 1,156,200 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
24.5
24.5
24.01 24.49 24.01 400 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
11.3
11.3
11.40 11.45 11.20 111,700 0 0 0
EVF
14
14
14.75 14.75 13.65 29,773,500 0 0 0
EVG
9.3
9.3
9.60 9.64 9.12 4,741,600 0 0 0
EVS
7.2
7.2
7.40 7.50 7.20 721,000 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
4.20 4.24 4.15 189,200 0 0 0
FCN
18.3
18.3
17.90 18.80 17.35 7,575,400 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 100 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
36.4
36.4
36.45 36.45 36.45 0 0 0 0
FIC
12.6
12.6
12.40 12.60 12.40 20,300 0 0 0
FID
1.8
1.8
1.80 1.90 1.70 530,400 0 0 0
FIR
9.3
9.3
9.70 9.70 9 1,822,100 0 0 0
FIT
5.2
5.2
5.23 5.23 5.15 2,235,900 0 0 0
FMC
38.7
38.7
39.90 39.90 38.30 156,000 0 0 0
FOC
66.9
66.9
67.20 67.30 66.40 45,200 0 0 0
FOX
73.6
73.6
74.50 74.60 73 93,700 0 0 0
FPT
105.6
105.6
106.50 107.40 104.80 9,184,800 0 0 0
FRC
27
27
27 27 27 0 0 0 0
FRM
8.2
8.2
8.20 8.20 8.20 200 0 0 0
FRT
151.5
151.5
152 153 151.10 559,700 0 0 0
FSO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FT1
47.3
47.3
47.30 47.30 47.30 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 0.70 1,308,900 0 0 0
FTS
41.8
41.8
43 43.55 41.40 7,502,900 0 0 0
G20
0.7
0.7
0.60 0.70 0.50 420,000 0 0 0
G36
9.4
9.4
9.27 9.46 9.07 2,012,400 0 0 0
GAS
66.1
66.1
65.33 66.74 64.95 2,210,600 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
31.3
31.3
31.36 31.36 31.27 2,200 0 0 0
GDA
17.8
17.8
17.08 17.85 17.08 639,800 0 0 0
GDT
21.2
21.2
21 21.25 21 25,800 0 0 0
GDW
36
36
36 36 36 0 0 0 0
GEG
17
17
17.45 17.45 17 2,478,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
59.4
59.4
57.50 59.37 57.10 13,007,000 0 0 0
GGG
6.1
6.1
6.10 6.80 6.10 175,000 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.38 28.47 28.19 45,100 0 0 0
GIC
16.5
16.5
16 16.50 16 200 0 0 0
GIL
19.3
19.3
19.80 19.80 19.20 849,500 0 0 0
GKM
4.2
4.2
4.50 4.60 4.20 650,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
23 23 21 5,300 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
59
59
60.20 60.30 58.40 3,954,200 0 0 0
GMH
8.5
8.5
8.50 8.55 8.50 1,000 0 0 0
GMX
17.2
17.2
16.90 17.20 16.40 1,800 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 100 0 0 0
GPC
2.7
2.7
2.80 2.80 2.70 41,100 0 0 0
GSM
29.0
29.0
29.03 29.21 28.74 16,400 0 0 0
GSP
11.9
11.9
11.95 11.95 11.82 490,900 0 0 0
GTA
9.7
9.7
9.66 9.66 9.66 2,900 0 0 0
GTD
11
11
11 11 11 0 0 0 0
GTS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.2
30.2
30.81 30.91 29.92 5,319,600 0 0 0
GVT
73.6
73.6
73.60 73.60 73.60 100 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HAC
12
12
12 12.30 11.90 700 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 2,000 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
16.2
16.2
15.30 16.15 15.20 40,806,500 0 0 0
HAH
58.2
58.2
58.80 59 57.30 4,024,300 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10.2
10.2
10.10 10.20 10.10 400 0 0 0
HAP
6.7
6.7
6.66 6.70 6.56 155,800 0 0 0
HAR
5.0
5.0
5.06 5.10 4.85 2,348,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 500 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 7,700 0 0 0
HAX
14.8
14.8
15.20 15.20 14.60 7,111,100 0 0 0
HBC
8.4
8.4
8.30 8.70 8.10 9,152,700 0 0 0
HBD
16.5
16.5
16.40 16.50 16.40 200 0 0 0
HBH
4.9
4.9
5.19 5.19 4.90 3,100 0 0 0
HBS
7.3
7.3
7.40 7.50 7.10 291,500 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
21.3
21.3
21.22 21.32 21.13 14,100 0 0 0
HCD
7.6
7.6
7.68 7.69 7.63 57,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.9
27.9
28.35 29.10 27.50 22,030,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.3
16.3
15.10 17.40 15.10 1,100 0 0 0
HD6
13.9
13.9
13.90 14 13.70 78,800 0 0 0
HD8
6.9
6.9
6.94 6.94 6.94 0 0 0 0
HDA
5.4
5.4
5.30 5.40 5.20 10,100 0 0 0
HDB
28.1
28.1
28.60 28.70 27.90 19,461,300 0 0 0
HDC
32.2
32.2
32.01 33.04 31.07 10,551,900 0 0 0
HDG
28
28
28.05 28.40 27.30 7,896,500 0 0 0
HDM
36.3
36.3
36.10 36.30 36.10 1,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 400 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
61
61
59.60 61 59.60 200 0 0 0
HEJ
13.5
13.5
12.60 13.50 12.50 1,800 0 0 0
HEP
15
15
15.10 15.10 15 500 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
303.1
303.1
309.15 309.15 303.05 2,800 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
9.40 9.55 9.32 135,400 0 0 0
HHS
17.7
17.7
17.70 18 17.20 10,358,900 0 0 0
HHV
13.7
13.7
14 14.10 13.45 17,593,700 0 0 0
HID
3.0
3.0
2.93 3.04 2.93 185,500 0 0 0
HIG
13
13
13.20 13.20 13 50,000 0 0 0
HII
4.7
4.7
4.65 4.76 4.65 321,000 0 0 0
HIO
7.1
7.1
7.20 7.20 7.10 19,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 200 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 80,600 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
11.2
11.2
11.20 11.30 11 37,800 0 0 0
HLD
19.2
19.2
18.80 19.50 18.60 79,900 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 800 0 0 0
HMC
11.9
11.9
11.90 11.90 11.75 20,300 0 0 0
HMD
21.5
21.5
24.60 24.60 21.50 1,600 0 0 0
HMG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HMH
17
17
17 17 17 0 0 0 0
HMR
11.8
11.8
11.80 11.90 11.70 20,700 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 5,000 0 0 0
HNB
12.8
12.8
12.90 12.90 12.80 1,600 0 0 0
HND
12.0
12.0
12.00 12.00 11.90 18,900 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 1,000 0 0 0
HNG
6.3
6.3
6.40 6.50 6.20 8,258,900 0 0 0
HNI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HNM
8.2
8.2
8.31 8.31 8.12 304,600 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 86,200 0 0 0
HPB
21
21
21 21 21 400 0 0 0
HPD
16.8
16.8
16.92 16.92 16.82 11,800 0 0 0
HPG
28
28
28.60 28.65 27.60 121,062,500 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
27.5
27.5
27 27.50 27 400 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
78.80 79 78.80 500 0 0 0
HPT
31.8
31.8
29.09 36.36 28.18 8,400 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
5.4
5.4
5.35 5.49 5.28 6,767,300 0 0 0
HQC
4.1
4.1
4 4.14 3.91 21,147,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.6
31.6
31.50 31.55 31.50 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.5
19.5
19.80 19.85 19.20 13,668,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.60 131,500 0 0 0
HSL
10.7
10.7
10.30 10.70 10.30 404,400 0 0 0
HSM
6.5
6.5
6.90 6.90 6.50 800 0 0 0
HSP
14.7
14.7
14.50 14.70 14.50 800 0 0 0
HSV
4
4
4 4 3.90 47,300 0 0 0
HT1
16.7
16.7
15.61 16.66 15.61 3,753,900 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 4.20 4 1,900 0 0 0
HTG
48.4
48.4
47.60 48.40 47.60 13,400 0 0 0
HTI
23.5
23.5
22.75 23.50 22.55 204,400 0 0 0
HTL
24.7
24.7
24.57 24.66 24.53 600 0 0 0
HTM
11
11
11 11 11 0 0 0 0
HTN
11.7
11.7
10.90 11.65 10.90 3,453,100 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 487,500 0 0 0
HTT
1.5
1.5
1.50 1.50 1.40 23,500 0 0 0
HTV
11.3
11.3
10.55 11.33 10.55 20,000 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
13
13
13 13 12.60 45,900 0 0 0
HU6
5.2
5.2
5.20 5.20 5.10 2,700 0 0 0
HUB
17.3
17.3
17.95 18 17.10 90,000 0 0 0
HUG
34.8
34.8
34.80 34.80 34.80 100 0 0 0
HUT
18.1
18.1
18.10 18.40 17.50 3,403,300 0 0 0
HVA
13.9
13.9
13.80 14.10 13.50 70,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.65 13.70 13.35 237,000 0 0 0
HVN
32.8
32.8
32.75 32.90 32.60 1,706,600 0 0 0
HVT
34.2
34.2
34.20 34.60 33.80 62,100 0 0 0
HVX
3.1
3.1
3 3.09 3 49,900 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 19,200 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
4.1
4.1
4.10 4.10 3.90 115,500 0 0 0
ICG
14.6
14.6
14.70 15.70 14.60 35,300 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 400 0 0 0
ICN
41.2
41.2
41.17 41.47 41.07 64,200 0 0 0
ICT
13.5
13.5
13.45 13.55 13.40 103,400 0 0 0
IDC
39.9
39.9
40.26 40.61 39.48 3,562,100 0 0 0
IDI
8.7
8.7
9.03 9.03 8.48 6,366,600 0 0 0
IDJ
7.1
7.1
7.30 7.30 6.90 3,670,000 0 0 0
IDP
200
200
200 200 200 100 0 0 0
IDV
28.6
28.6
29 29 28.60 24,200 0 0 0
IFS
22.3
22.3
22.50 22.50 22 4,200 0 0 0
IHK
15.8
15.8
15.80 15.80 15.80 100 0 0 0
IJC
11.4
11.4
11.63 11.68 11.22 5,258,900 0 0 0
ILA
7
7
7.10 7.20 7 55,600 0 0 0
ILB
27.3
27.3
27.25 27.44 26.58 8,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,900 0 0 0
ILS
15.5
15.5
15 15.50 15 3,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.9
53.9
52.30 54 52.10 259,000 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
40.4
40.4
39.33 40.53 38.33 6,200 0 0 0
IPA
20.5
20.5
21.20 21.70 20 906,000 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 3,800 0 0 0
ISH
29.8
29.8
23.74 29.82 23.45 3,100 0 0 0
IST
34.1
34.1
34.05 34.05 34.05 0 0 0 0
ITC
17.3
17.3
16.75 17.50 16.20 1,492,500 0 0 0
ITD
13.9
13.9
14.10 14.10 13.80 61,600 0 0 0
ITQ
3
3
3.10 3.10 3 103,500 0 0 0
ITS
5.2
5.2
5.09 5.19 5.09 3,800 0 0 0
IVS
9.9
9.9
10.10 10.10 9.80 950,400 0 0 0
JOS
0.9
0.9
0.80 0.90 0.80 11,900 0 0 0
JVC
6
6
6.02 6.02 5.91 324,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.3
33.3
34.10 34.10 32.85 7,580,100 0 0 0
KCB
13.9
13.9
13.40 13.90 13 102,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.7
54.7
55 55 54.50 493,000 0 0 0
KDH
31.7
31.7
30.80 31.90 30.35 10,765,600 0 0 0
KDM
14.6
14.6
14.20 14.70 14.20 7,100 0 0 0
KGM
5.9
5.9
6.10 6.20 5.90 9,100 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.0
7.0
6.96 7.09 6.84 18,665,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.50 12.50 96,700 0 0 0
KHS
21.6
21.6
21.40 21.90 21.40 27,900 0 0 0
KHW
34
34
34 34 34 200 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KKC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
KLB
14.6
14.6
14.44 15.19 14.38 846,200 0 0 0
KMR
3.2
3.2
3.16 3.18 3.15 39,900 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.6
38.6
39 39.30 38.60 346,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.4
19.4
19.80 19.80 19 3,941,700 0 0 0
KSD
6.6
6.6
6.60 6.60 6.60 5,000 0 0 0
KSF
67
67
68.20 68.50 67 22,300 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 39,500 0 0 0
KST
11.5
11.5
12.42 12.42 11.50 2,900 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
44.80 44.80 44.80 0 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 4.40 4.30 800 0 0 0
L14
35.8
35.8
35 36.80 34.50 780,100 0 0 0
L18
31
31
30.50 31.30 30.50 147,600 0 0 0
L40
24.0
24.0
23.27 24.27 23.27 77,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.50 1.60 1.50 1,800 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20.5
20.5
20.65 20.65 20.50 500 0 0 0
LAI
17.2
17.2
16.90 17.20 16.90 54,400 0 0 0
LAS
21
21
20.60 21.20 20.60 3,793,500 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
37
37
36.55 37.10 36.30 32,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.8
10.8
10.84 11.03 10.42 12,454,700 0 0 0
LCM
1.4
1.4
1.30 1.40 1.30 314,700 0 0 0
LDG
5.5
5.5
5.81 5.81 5.35 10,728,700 0 0 0
LDP
10.8
10.8
10.90 11.70 10.80 53,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.9
3.9
4 4 3.90 17,100 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LGC
55.2
55.2
55.19 55.19 55.19 300 0 0 0
LGL
4.3
4.3
4.29 4.29 4.20 395,400 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
96.9
96.9
95 98 92 95,100 0 0 0
LHG
33
33
33.40 33.40 32.50 222,000 0 0 0
LIC
34.4
34.4
33.80 34.80 33.10 26,500 0 0 0
LIG
4.2
4.2
4.20 4.20 4 1,104,800 0 0 0
LIX
35.1
35.1
33.30 35.10 33.30 241,200 0 0 0
LKW
34.8
34.8
35.50 35.50 34.80 400 0 0 0
LLM
17.7
17.7
16.15 17.71 15.95 33,000 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.8
13.8
13.83 13.83 13.83 5,400 0 0 0
LMC
8.5
8.5
8.40 9.30 8.40 300 0 0 0
LMH
1.1
1.1
1 1.10 0.90 481,300 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
35.4
35.4
35.80 35.85 35 3,352,400 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 6,400 0 0 0
LQN
2.3
2.3
2.10 2.40 2.10 700 0 0 0
LSG
20.2
20.2
20.40 20.90 19.50 129,300 0 0 0
LSS
10.1
10.1
10.20 10.20 9.98 783,600 0 0 0
LTC
2.7
2.7
2.30 2.70 2.30 14,200 0 0 0
LTG
8.3
8.3
8.30 8.40 8.10 639,100 0 0 0
M10
21.9
21.9
21.80 22.20 21.70 29,500 0 0 0
MA1
32.9
32.9
34.40 34.40 31.10 900 0 0 0
MAC
16.1
16.1
15.26 16.06 15.26 3,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
22.9
22.9
23.23 23.27 22.78 25,592,900 0 0 0
MBG
4.1
4.1
4.10 4.20 4 1,074,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.6
31.6
32.39 33.18 31.25 11,076,100 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 13,400 0 0 0
MCH
111
111
111.50 111.50 109.60 361,900 0 0 0
MCM
29.1
29.1
28.54 29.36 28.44 198,800 0 0 0
MCO
8.4
8.4
8.50 8.60 8.40 11,000 0 0 0
MCP
30
30
29.25 30 28.60 15,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.20 10.30 10.20 25,600 0 0 0
MDF
6.3
6.3
6.20 6.30 6.20 500 0 0 0
MDG
13.5
13.5
13.45 13.45 13.45 1,200 0 0 0
MEC
3.8
3.8
3.80 4.30 3.80 400 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 5,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.3
45.3
45.14 47.02 44.86 151,600 0 0 0
MGC
16.3
16.3
16.70 16.70 16.20 21,600 0 0 0
MGG
23.2
23.2
23.16 23.16 23.16 400 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MH3
31.7
31.7
31.70 31.70 31.70 100 0 0 0
MHC
11.7
11.7
11.90 12 11.55 349,500 0 0 0
MIC
19.6
19.6
19.40 19.60 19.40 10,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.9
17.9
16.98 17.86 16.93 1,167,800 0 0 0
MKP
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
27.5
27.5
26 28 25.50 118,200 0 0 0
MML
45.5
45.5
44.50 46.70 43.10 698,900 0 0 0
MNB
28.9
28.9
28.74 28.93 28.74 800 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.30 16.80 16 365,500 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 57,200 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
17.4
17.4
17.26 17.44 17.26 700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
13.04 13.25 12.63 27,559,900 0 0 0
MSH
39.8
39.8
41.10 41.10 39.50 889,700 0 0 0
MSN
76.7
76.7
76.50 77.70 75.60 11,377,400 0 0 0
MSR
21.5
21.5
21.60 21.90 21.10 2,454,900 0 0 0
MST
6.4
6.4
6.55 6.55 6.27 2,793,100 0 0 0
MTA
16.9
16.9
17.10 17.10 16.20 24,800 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 6.40 2,200 0 0 0
MTP
13
13
12.70 13 12.70 600 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 300 0 0 0
MTV
14.6
14.6
14.60 14.60 14.60 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.4
18.4
18.40 18.40 18 19,000 0 0 0
MVC
15.4
15.4
14.70 15.50 14.70 185,500 0 0 0
MVN
60
60
59.20 60.50 59 7,200 0 0 0
MWG
72
72
72.60 72.80 70.50 11,116,900 0 0 0
MZG
11.7
11.7
11.30 12.07 11.11 1,278,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.0
26.0
25.82 26.05 25.68 903,300 0 0 0
NAG
15.2
15.2
15.30 15.30 14.70 1,012,000 0 0 0
NAP
15.1
15.1
15.60 15.60 15.10 500 0 0 0
NAS
38.8
38.8
38.80 38.80 38.80 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.2
17.2
17.22 17.22 16.98 3,800 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.4
24.4
24.65 24.65 23.90 73,300 0 0 0
NBC
9.6
9.6
9.40 9.60 9.40 213,700 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 400 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 8,300 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
12.3
12.3
12.30 12.40 12 32,600 0 0 0
NCS
37
37
37 37 37 30,200 0 0 0
NCT
101.1
101.1
100.96 101.33 100.96 5,300 0 0 0
ND2
35.7
35.7
35.72 35.72 35.62 5,000 0 0 0
NDC
128
128
128 128 128 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.7
11.7
11.80 12.10 11.40 997,300 0 0 0
NDP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 3,000 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.50 5.60 5.50 19,000 0 0 0
NED
7.3
7.3
7.40 7.40 7.10 227,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.0
71.0
71.40 71.68 70.85 7,800 0 0 0
NFC
55.6
55.6
53.50 58.50 53.50 6,900 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
21.8
21.8
20.86 21.90 20.77 2,954,300 0 0 0
NHC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NHH
12.8
12.8
12.90 13.05 12.30 306,800 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 10.50 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.1
14.1
14 14.09 14 1,200 0 0 0
NKG
16.6
16.6
17.05 17.05 16.30 21,239,400 0 0 0
NLG
38.9
38.9
38.71 39.08 36.93 3,768,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
38.2
38.2
37.90 38.40 37.60 21,000 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 100 0 0 0
NO1
7.4
7.4
7.43 7.47 7.29 298,800 0 0 0
NOS
0.8
0.8
0.70 0.80 0.60 20,000 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 6.10 5.90 1,471,400 0 0 0
NS2
31
31
33 35 30.80 24,000 0 0 0
NSC
81
81
81.40 81.40 81 2,900 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 54,400 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
12.0
12.0
12.12 12.12 12.03 5,500 0 0 0
NT2
21.0
21.0
21.24 21.34 20.71 2,081,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
166.5
166.5
165.96 166.93 163.93 120,800 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 0 0 0 0
NTL
21
21
20.60 21.20 19.90 5,333,100 0 0 0
NTP
65.2
65.2
65.40 65.70 64.70 339,900 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
NTW
21
21
21 21 21 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
16.8
16.8
17.40 17.60 16.50 1,872,200 0 0 0
NVL
18.6
18.6
18.45 18.80 18 35,669,600 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
9.2
9.2
8.70 9.20 8.70 19,500 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 3.60 3.50 18,400 0 0 0
OCB
13
13
13.40 13.40 12.80 14,923,100 0 0 0
OCH
6.5
6.5
6.10 6.50 6.10 83,700 0 0 0
ODE
45.3
45.3
45.50 45.60 45.20 20,100 0 0 0
OGC
4.8
4.8
4.51 4.79 4.47 4,249,500 0 0 0
OIL
12.4
12.4
12.05 12.54 11.96 5,631,200 0 0 0
ONE
5.3
5.3
5.20 5.40 5.20 11,600 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.1
23.1
23.50 23.50 22.80 3,400 0 0 0
ORS
12.9
12.9
12.70 13.10 12.40 13,060,900 0 0 0
PAC
31.9
31.9
31.40 32.40 30.90 1,389,300 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
34.3
34.3
34.49 34.49 33.80 1,794,500 0 0 0
PAP
26.7
26.7
25.50 27.90 25.50 6,200 0 0 0
PAS
3.3
3.3
3.40 3.50 3.30 273,500 0 0 0
PAT
94.5
94.5
94.50 94.50 94.10 19,100 0 0 0
PBC
6.8
6.8
6.90 6.90 6.70 32,900 0 0 0
PBP
12.3
12.3
12.17 12.26 12.08 21,700 0 0 0
PBT
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PC1
23.0
23.0
22.96 23.17 22.57 6,669,200 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 200 0 0 0
PCE
21.4
21.4
21.39 21.39 21.39 100 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 6,200 0 0 0
PCG
2.2
2.2
2.40 2.50 2.10 25,100 0 0 0
PCH
18.9
18.9
18.60 19 18.60 186,500 0 0 0
PCM
12.5
12.5
12 12.60 12 6,200 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
19.9
19.9
18.50 20.10 18.50 56,800 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
96.5
96.5
96.10 96.50 96.10 1,900 0 0 0
PDR
21.3
21.3
20.15 21.30 19.75 46,930,100 0 0 0
PDV
13.2
13.2
13.20 13.20 13.01 50,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 2,600 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 100 0 0 0
PET
33.5
33.5
33.60 34.60 32.85 3,487,200 0 0 0
PFL
3
3
2.90 3.10 2.80 932,100 0 0 0
PGB
12.7
12.7
12.82 12.97 12.44 58,300 0 0 0
PGC
14
14
13.95 14.05 13.85 40,800 0 0 0
PGD
25.9
25.9
25.90 25.95 25.85 12,400 0 0 0
PGI
20.1
20.1
20.35 20.55 20.05 27,300 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 101,100 0 0 0
PGS
43.6
43.6
39.50 43.60 39.50 400 0 0 0
PGT
9.1
9.1
9.10 9.10 9 3,800 0 0 0
PGV
20.2
20.2
20.75 20.75 20.05 44,400 0 0 0
PHC
5.2
5.2
5.22 5.25 5.18 210,600 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
37.0
37.0
37.66 37.66 36.48 252,700 0 0 0
PHR
60.7
60.7
60.72 61.11 59.45 772,400 0 0 0
PHS
13.9
13.9
13.90 13.90 13.90 200 0 0 0
PIA
27.8
27.8
30.93 30.93 27.82 2,200 0 0 0
PIC
18.4
18.4
18.30 18.40 18.10 9,100 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
7.09 7.35 7.09 1,200 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 77,200 0 0 0
PJC
29.8
29.8
24.60 29.80 24.60 1,400 0 0 0
PJS
31.8
31.8
42.80 42.80 31.79 600 0 0 0
PJT
9.3
9.3
9.32 9.33 9.30 2,800 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 2,900 0 0 0
PLC
29.2
29.2
28.80 29.90 28.40 1,285,400 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 0 0 0 0
PLP
5.3
5.3
5.23 5.29 5.20 55,300 0 0 0
PLX
38.2
38.2
37.10 38.50 37.10 6,375,200 0 0 0
PMB
11.1
11.1
10.80 11.20 10.80 62,200 0 0 0
PMC
103.4
103.4
100.76 103.64 100.76 500 0 0 0
PMG
7.8
7.8
7.70 7.80 7.70 200 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 100 0 0 0
PMP
13.2
13.2
13.16 13.16 13.16 0 0 0 0
PMS
33
33
33 33 33 700 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
26.4
26.4
26.50 26.50 25.12 2,100 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.4
84.4
85.59 85.59 84.31 752,900 0 0 0
PNP
23.6
23.6
23.60 23.60 23.60 500 0 0 0
PNT
7
7
7.60 7.60 6.70 5,200 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 30,200 0 0 0
POT
18.3
18.3
18.50 18.50 18.30 10,100 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 800 0 0 0
POW
15.2
15.2
15.15 15.60 14.95 23,215,000 0 0 0
PPC
10.6
10.6
10.53 10.63 10.53 1,039,200 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
27.14 27.14 26.95 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.3
20.3
19.30 20.30 19.30 1,700 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 1,000 0 0 0
PPY
9
9
9 9 8.90 2,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.05 15.13 14.96 7,500 0 0 0
PRE
19.7
19.7
19.70 19.70 19.70 5,000 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.2
10.2
10.62 10.71 10.13 13,900 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 34,700 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PSD
15
15
14.60 15.10 14.60 285,300 0 0 0
PSE
11.0
11.0
10.90 11.08 10.90 15,000 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
8.6
8.6
8.80 9 8.50 698,600 0 0 0
PSL
12.1
12.1
12.04 12.14 11.65 2,900 0 0 0
PSN
8.7
8.7
8.83 8.83 8.74 1,000 0 0 0
PSP
16.7
16.7
14.56 16.73 12.60 13,100 0 0 0
PSW
8.7
8.7
8.82 8.91 8.63 91,600 0 0 0
PTB
54.2
54.2
54.10 54.50 53.80 75,200 0 0 0
PTC
7.8
7.8
7.70 7.96 7.55 91,100 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 500 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 100 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
24.4
24.4
24 24.40 24 66,300 0 0 0
PTL
3.5
3.5
3.47 3.54 3.45 119,300 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
12.1
12.1
12.10 12.10 12.10 2,000 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 4,000 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PTV
4.1
4.1
4.10 4.20 4.10 16,800 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 440,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.6
31.6
30.30 32.30 30.30 637,300 0 0 0
PVC
13.3
13.3
12.60 13.60 12.40 8,734,700 0 0 0
PVD
22.5
22.5
21.17 22.49 21.17 31,358,600 0 0 0
PVE
2.9
2.9
2.60 2.90 2.60 73,200 0 0 0
PVG
7.1
7.1
7 7.10 6.90 255,800 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 105,800 0 0 0
PVI
61.0
61.0
61.24 62.10 59.80 69,000 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
6.6
6.6
6.40 6.70 6.40 165,700 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 49,300 0 0 0
PVS
35.2
35.2
32.34 35.51 32.34 27,229,400 0 0 0
PVT
19.0
19.0
18.30 19.15 18.30 14,913,800 0 0 0
PVV
1.5
1.5
1.50 1.70 1.50 382,200 0 0 0
PVX
1.8
1.8
1.90 1.90 1.70 2,245,400 0 0 0
PVY
2.2
2.2
2.20 2.20 1.90 13,000 0 0 0
PWA
3.8
3.8
3.90 3.90 3.60 43,900 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 0.90 0.70 74,400 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 1.20 60,600 0 0 0
PXL
18.3
18.3
17.80 18.50 17.70 1,142,400 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 215,500 0 0 0
PXS
3.3
3.3
3.20 3.50 3.20 745,600 0 0 0
PXT
1.7
1.7
1.70 1.80 1.60 132,300 0 0 0
QCC
12
12
12.50 12.50 12 1,000 0 0 0
QCG
14.1
14.1
13.95 14.35 13.60 2,747,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.5
32.5
32.49 32.49 32.49 100 0 0 0
QNC
6.1
6.1
6.20 6.20 6.10 34,100 0 0 0
QNP
32.0
32.0
31.50 31.95 31.50 2,200 0 0 0
QNS
48.3
48.3
48.20 48.30 48.10 224,900 0 0 0
QNT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
26.2
26.2
26.21 26.21 26.21 0 0 0 0
QSP
28
28
28 28 28 0 0 0 0
QST
26.1
26.1
26.10 26.10 26.10 200 0 0 0
QTC
18.1
18.1
18.07 18.07 18.07 0 0 0 0
QTP
13.1
13.1
13.10 13.20 13 432,100 0 0 0
RAL
91.6
91.6
91.66 91.85 91.17 29,400 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
RCC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
RCD
1.8
1.8
1.90 1.90 1.80 300 0 0 0
RCL
13.1
13.1
12.16 13.14 12.16 9,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68
68
66.90 68.10 66.30 1,952,800 0 0 0
RIC
7.9
7.9
7.80 8.10 7 82,000 0 0 0
RTB
30.4
30.4
29.50 30.50 29.50 20,500 0 0 0
RYG
12
12
12 12.05 11.80 58,100 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
35.8
35.8
35.80 35.80 35.80 300 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
7.3
7.3
7.30 7.30 7.30 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.9
8.9
8.76 8.95 8.67 313,900 0 0 0
SAB
47.9
47.9
47.70 48.15 47.60 930,800 0 0 0
SAC
13.9
13.9
14.50 14.50 13.90 3,100 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 1,800 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
8.3
8.3
8.30 8.35 8.13 1,921,300 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
39.2
39.2
39.33 39.33 38.94 41,000 0 0 0
SAV
16.2
16.2
16.30 16.30 16.15 2,300 0 0 0
SB1
7
7
7.09 7.09 6.82 4,500 0 0 0
SBA
29.7
29.7
29.55 29.70 29.10 21,600 0 0 0
SBB
17
17
17.10 17.10 17 29,600 0 0 0
SBD
7.3
7.3
7.30 7.40 7.30 10,000 0 0 0
SBG
12.8
12.8
12.85 12.90 12.65 228,300 0 0 0
SBH
41.5
41.5
40.53 41.51 40.44 2,600 0 0 0
SBL
5.2
5.2
5.60 5.60 5.20 42,700 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
7.1
7.1
7.20 7.30 6.90 3,787,100 0 0 0
SBT
25.0
25.0
24.35 25.05 24.30 1,574,500 0 0 0
SBV
8.5
8.5
8.13 8.51 8.13 1,000 0 0 0
SC5
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SCC
2.7
2.7
2.30 2.70 2.30 500 0 0 0
SCG
64.3
64.3
64.30 64.60 64.30 28,400 0 0 0
SCI
9.2
9.2
9.20 9.30 9.10 25,800 0 0 0
SCJ
4
4
4 4.10 3.90 57,600 0 0 0
SCL
19.8
19.8
19.57 19.89 19.32 39,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.5
9.5
9.55 9.57 9.18 10,386,300 0 0 0
SCS
61.5
61.5
60.68 61.83 60.49 316,700 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
4.2
4.2
4.30 4.30 4.10 2,400 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SD5
9.7
9.7
9.70 10 9.50 48,500 0 0 0
SD6
2.7
2.7
2.50 2.70 2.50 53,100 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 900 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.80 12.80 12.60 3,800 0 0 0
SDA
3.5
3.5
3.40 3.60 3.40 718,400 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 1.20 40,600 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
19.3
19.3
19.20 19.30 19.20 300 0 0 0
SDN
25.8
25.8
25.79 25.79 25.79 2,000 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 22,700 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
1.3
1.3
1.30 1.30 1.30 100 0 0 0
SEA
39.3
39.3
39.30 39.30 39.30 700 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 200 0 0 0
SED
26.9
26.9
27 27 26.80 3,400 0 0 0
SEP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SFC
19.3
19.3
19.26 19.26 19.26 0 0 0 0
SFG
11
11
10.80 11 10.80 1,900 0 0 0
SFI
26.6
26.6
27.10 27.10 26.61 8,400 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
13.9
13.9
13.90 14 13.60 78,600 0 0 0
SGC
101.5
101.5
101.75 101.75 99.08 2,200 0 0 0
SGD
26.9
26.9
26.90 26.90 26.90 0 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
64.4
64.4
64.69 64.69 64.31 26,800 0 0 0
SGP
28.7
28.7
28.90 29 28.20 183,500 0 0 0
SGR
30.7
30.7
30.90 30.90 30.45 196,900 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
16.7
16.7
16.90 17 16.60 145,900 0 0 0
SHA
4.0
4.0
3.98 4.04 3.95 42,300 0 0 0
SHB
16.5
16.5
16.81 17.12 16.37 94,649,800 0 0 0
SHC
10.3
10.3
10.36 10.55 10.26 19,000 0 0 0
SHE
7.5
7.5
7.30 7.60 7.10 10,700 0 0 0
SHG
2.6
2.6
3.10 3.10 2.40 26,700 0 0 0
SHI
14.9
14.9
14.95 14.95 14.80 273,900 0 0 0
SHN
6.6
6.6
6.90 7.10 6.50 445,100 0 0 0
SHP
35.3
35.3
35.11 35.30 35.11 3,300 0 0 0
SHS
23.4
23.4
24.10 24.30 23 52,210,400 0 0 0
SID
18.5
18.5
19 19 18.50 900 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38
38
37.30 38 37.30 500 0 0 0
SJ1
11
11
11.70 11.70 10.90 1,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.73 13.73 13.59 179,800 0 0 0
SJE
22.2
22.2
23.50 23.50 22 215,300 0 0 0
SJG
18.6
18.6
18.95 18.95 18.57 2,100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
70.4
70.4
72 72 70.10 66,500 0 0 0
SKG
11.5
11.5
11.50 11.50 11.30 291,500 0 0 0
SKH
25.5
25.5
25.50 25.80 25.50 9,200 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.6
29.6
29.50 29.60 29.50 1,200 0 0 0
SLS
174.2
174.2
174.36 175.09 174.08 7,000 0 0 0
SMA
9.4
9.4
8.94 9.47 8.82 1,600 0 0 0
SMB
38.7
38.7
38.66 38.75 38.52 22,500 0 0 0
SMC
13.3
13.3
13.80 13.90 13.05 505,100 0 0 0
SMN
13.1
13.1
12.50 13.10 11.90 2,600 0 0 0
SMT
9
9
8.20 9 7.70 39,700 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.9
35.9
35.51 36.57 35.51 23,600 0 0 0
SP2
23
23
23 23.20 23 1,400 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 1,800 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.0
11.0
10.80 10.95 10.75 4,500 0 0 0
SPV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SQC
7.6
7.6
7.60 7.60 7.60 200 0 0 0
SRA
3.3
3.3
3.30 3.40 3.20 171,000 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 1,300 0 0 0
SRC
30.0
30.0
30 30 28 800 0 0 0
SRF
8.5
8.5
8.65 8.65 8.48 4,000 0 0 0
SSB
20.1
20.1
19.90 20.10 19.80 3,829,100 0 0 0
SSC
32.4
32.4
32.40 32.40 32.40 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.60 9.60 9.50 29,300 0 0 0
SSH
93
93
92.70 93.60 92.60 22,200 0 0 0
SSI
34.6
34.6
34.81 36.28 34.23 95,427,300 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
6.86 6.88 6.76 421,900 0 0 0
STB
54
54
54.40 54.40 52.50 15,418,000 0 0 0
STC
17.8
17.8
17.80 17.80 17.80 100 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.4
20.4
20 20.40 20 1,800 0 0 0
STK
17.2
17.2
17.24 17.34 17.10 60,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.90 8.90 8.60 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 2,300 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15.6
15.6
15.64 15.64 15.64 1,500 0 0 0
SVD
3.9
3.9
3.99 4.01 3.85 10,700 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
61.2
61.2
61.20 61.20 61.20 100 0 0 0
SVN
4.2
4.2
4.10 4.30 4 670,600 0 0 0
SVT
11.6
11.6
11.36 11.62 11.27 39,400 0 0 0
SWC
31.5
31.5
31.36 31.91 31.36 18,100 0 0 0
SZB
36.7
36.7
36.40 36.70 36.20 67,500 0 0 0
SZC
36.0
36.0
36.55 36.64 35.77 2,360,200 0 0 0
SZE
11.1
11.1
11.19 11.19 11.09 6,000 0 0 0
SZG
38.3
38.3
38.30 38.30 37.40 300 0 0 0
SZL
42.5
42.5
42.43 42.66 42.38 10,500 0 0 0
TA6
6
6
6.10 6.10 6 1,000 0 0 0
TA9
12.4
12.4
12.43 12.52 12.34 27,100 0 0 0
TAB
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TAL
30.7
30.7
30.85 30.90 30.60 758,900 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 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
37.9
37.9
37.35 38 37 5,200 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.91 7.91 7.91 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
36.9
36.9
37.75 37.75 36.43 31,007,000 0 0 0
TCD
2.9
2.9
2.80 2.93 2.80 4,985,200 0 0 0
TCH
20.3
20.3
19.98 20.51 19.44 14,638,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
35.0
35.0
34.90 35 34.50 57,700 0 0 0
TCM
33
33
33.30 33.55 32.60 2,295,000 0 0 0
TCO
12.1
12.1
11.85 12.20 11.60 918,600 0 0 0
TCR
3.0
3.0
2.95 3.01 2.95 2,200 0 0 0
TCT
18.1
18.1
18.29 18.73 17.90 13,800 0 0 0
TCW
31.7
31.7
32.30 32.50 31.70 19,100 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 1,600 0 0 0
TDC
13.9
13.9
13.05 13.90 12.80 3,237,000 0 0 0
TDF
9.5
9.5
9.50 9.50 9.50 700 0 0 0
TDG
3.6
3.6
3.66 3.66 3.50 124,300 0 0 0
TDH
5.5
5.5
5.44 5.46 5.28 2,246,000 0 0 0
TDM
58.1
58.1
58.90 60 58.10 3,100 0 0 0
TDP
35.9
35.9
35.80 35.90 35.50 159,000 0 0 0
TDS
8.7
8.7
8.60 8.70 8.50 53,700 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 85,200 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 0 0 0 0
TED
57.5
57.5
56.50 57.50 55.20 600 0 0 0
TEG
6.1
6.1
6.17 6.18 6.10 147,600 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
68.1
68.1
69.36 69.75 67.42 5,600 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 100 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
27.8
27.8
27.70 27.80 27.60 6,800 0 0 0
THG
53.4
53.4
54.50 54.50 53 69,200 0 0 0
THM
7.7
7.7
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 0 0 0 0
THS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
THT
8.5
8.5
8.50 8.60 8.40 27,400 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
26.5
26.5
26.78 26.78 25.72 54,000 0 0 0
TIE
4.1
4.1
4.20 4.20 4.10 1,100 0 0 0
TIG
9.5
9.5
9.40 9.60 9.20 2,844,900 0 0 0
TIN
51.3
51.3
51.40 51.40 51.30 1,200 0 0 0
TIP
19.9
19.9
20.15 20.15 19.55 203,900 0 0 0
TIS
5.7
5.7
5.80 5.90 5.70 22,700 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 1,000 0 0 0
TJC
13.8
13.8
13.50 14.40 13.50 1,100 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
14.1
14.1
14.14 14.14 14.14 2,300 0 0 0
TL4
10.3
10.3
11 11 10.20 1,634,800 0 0 0
TLD
7.5
7.5
7.52 7.60 7.48 154,900 0 0 0
TLG
52.1
52.1
52.20 52.30 51.70 206,700 0 0 0
TLH
6.3
6.3
6.55 6.55 6.20 1,164,600 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TLP
7.4
7.4
7.34 7.44 6.85 1,200 0 0 0
TLT
16.1
16.1
16.10 16.10 16.10 500 0 0 0
TMB
63.8
63.8
64 64 63.60 6,400 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 300 0 0 0
TMG
66.7
66.7
66.70 66.70 66.70 0 0 0 0
TMP
62.2
62.2
62.10 62.20 62.10 2,400 0 0 0
TMS
41.2
41.2
40.91 41.21 40.82 3,500 0 0 0
TMT
13.1
13.1
13.05 13.25 12.90 26,200 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 500 0 0 0
TN1
10.8
10.8
10.70 10.75 10.60 17,400 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TNC
32.4
32.4
32.20 32.40 31.20 9,200 0 0 0
TNG
20.4
20.4
20.71 20.80 20.04 1,934,500 0 0 0
TNH
14.1
14.1
14.17 14.17 14 295,500 0 0 0
TNI
2.9
2.9
2.93 2.94 2.89 437,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.7
26.7
26.68 26.68 26.68 1,000 0 0 0
TNS
3.9
3.9
4 4.20 3.90 19,900 0 0 0
TNT
6.8
6.8
6.51 6.75 6.50 212,400 0 0 0
TNV
11
11
11.80 11.80 10.90 2,400 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
127.8
127.8
125.38 130.89 124.00 40,200 0 0 0
TOT
17.7
17.7
17.48 17.66 17.30 43,800 0 0 0
TOW
38
38
35.80 38 35.80 2,100 0 0 0
TPB
18.4
18.4
18.81 19.14 18.19 43,594,800 0 0 0
TPC
9.3
9.3
9.30 9.30 8.65 8,400 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
12.1
12.1
11.96 12.06 11.96 600 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 16.90 100 0 0 0
TRA
68
68
68.10 68.10 68 2,800 0 0 0
TRC
66.3
66.3
65.40 66.60 65 151,800 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 33,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.7
12.7
12.50 12.70 12.50 54,000 0 0 0
TSB
40.4
40.4
40 41.40 39.30 18,700 0 0 0
TSC
3.3
3.3
3.29 3.34 3.29 849,100 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
10.3
10.3
11 11 10 73,900 0 0 0
TT6
5.3
5.3
5.41 5.41 5.32 5,200 0 0 0
TTA
11.7
11.7
11.75 11.75 11.60 646,800 0 0 0
TTC
5.9
5.9
6 6 5.90 4,200 0 0 0
TTD
85.5
85.5
85.50 85.50 85.50 400 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.4
3.4
3.23 3.44 3.21 8,030,700 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 132,300 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
18
18
17.90 18.30 17.80 293,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
29.9
29.9
30.05 30.34 29.77 900 0 0 0
TUG
16
16
16 16 16 0 0 0 0
TV1
25.5
25.5
25.80 25.80 25.10 68,800 0 0 0
TV2
40.3
40.3
40.05 41 39.65 1,131,400 0 0 0
TV3
15.5
15.5
15.90 15.90 15.20 14,400 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 200 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.4
8.4
8.68 8.80 8.42 493,200 0 0 0
TVC
9.5
9.5
9.50 9.60 9.40 798,800 0 0 0
TVD
10.6
10.6
10.50 10.60 10.50 79,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
19.5
19.5
19.50 19.50 19.50 900 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.8
8.8
9 9 8.60 995,700 0 0 0
TVS
18.6
18.6
19.26 19.26 18.34 294,700 0 0 0
TVT
15.9
15.9
15.95 15.95 15.35 700 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.70 11,700 0 0 0
TYA
17.4
17.4
17 17.55 17 29,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.32 7.41 7.32 34,700 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
48.7
48.7
48.60 48.90 48.10 7,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
11
11
9.50 11 9 54,100 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.8
8.8
8.70 8.80 8.70 1,400 0 0 0
USC
10.0
10.0
10.00 10.00 10.00 0 0 0 0
USD
18
18
17.60 18 17.60 3,800 0 0 0
UXC
4
4
4 4.10 4 4,100 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.8
10.8
10.92 10.92 10.82 2,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
7 7 6.70 8,200 0 0 0
VAB
12.1
12.1
12.10 12.20 11.91 3,440,100 0 0 0
VAF
19.5
19.5
19.70 19.70 19.45 2,400 0 0 0
VAV
39.1
39.1
39 39.10 39 1,300 0 0 0
VBB
11.7
11.7
11.61 11.81 11.51 173,800 0 0 0
VBC
20.4
20.4
20.50 20.50 20.40 500 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 0 0 0 0
VC2
9.5
9.5
9.50 9.60 9.30 485,400 0 0 0
VC3
28.1
28.1
27.80 28.10 27.80 826,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
29.1
29.1
28.70 29.10 28.70 700 0 0 0
VC7
10.9
10.9
10.90 11 10.50 1,397,500 0 0 0
VC9
4.1
4.1
4.10 4.20 4.10 8,300 0 0 0
VCA
9.9
9.9
9.70 9.94 9.70 19,400 0 0 0
VCB
61.5
61.5
61.75 62.84 61.15 10,679,800 0 0 0
VCC
10.7
10.7
10.50 10.70 10.30 7,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
270.8
270.8
267.00 270.75 265.77 2,700 0 0 0
VCG
26.4
26.4
26.75 26.80 25.90 10,258,600 0 0 0
VCI
45.5
45.5
47.05 48.10 45 18,410,600 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VCP
26.5
26.5
26.69 26.88 26.30 74,400 0 0 0
VCR
44.4
44.4
44.50 46 44.40 2,200 0 0 0
VCS
51.8
51.8
50.40 53 50.40 583,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
43.8
43.8
43.90 43.90 43.80 6,900 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
11.90 12.10 11.90 700 0 0 0
VDL
7.3
7.3
7.17 7.25 6.46 18,700 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
39
39
39.40 41.80 39 21,800 0 0 0
VDS
20
20
20.60 20.65 19.30 5,735,800 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.1
4.1
4.40 4.40 3.80 21,200 0 0 0
VE3
8
8
8 8 8 600 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VE9
5
5
5.30 5.40 5 55,300 0 0 0
VEA
34.8
34.8
34.63 34.99 34.46 551,900 0 0 0
VEC
11.4
11.4
11.60 11.60 11.20 9,500 0 0 0
VEF
144.4
144.4
146.32 146.32 144.19 18,300 0 0 0
VES
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VET
20.5
20.5
18.60 20.50 18.60 14,200 0 0 0
VFC
93
93
93 93 93 0 0 0 0
VFG
59.5
59.5
59.20 59.60 59.20 31,300 0 0 0
VFR
11.7
11.7
11.71 11.71 11.71 0 0 0 0
VGC
55.3
55.3
53.55 55.26 52.40 3,179,500 0 0 0
VGG
46.9
46.9
47.50 47.50 45.50 13,500 0 0 0
VGI
80.6
80.6
75.44 83.66 75.44 3,729,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.80 29 28.40 17,000 0 0 0
VGR
56.2
56.2
56.17 56.17 56.17 2,700 0 0 0
VGS
31.5
31.5
32.20 32.70 31.10 1,825,500 0 0 0
VGT
12.9
12.9
13.20 13.30 12.70 2,498,300 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
56.5
56.5
58.47 58.47 55.95 2,301,200 0 0 0
VHD
6.9
6.9
6.20 6.90 6 11,900 0 0 0
VHE
5
5
5.10 5.10 4.90 197,800 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 2.30 1,476,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 800 0 0 0
VHM
94.8
94.8
93.50 95.50 93 3,496,000 0 0 0
VIB
20.3
20.3
19.75 20.50 19.75 26,053,500 0 0 0
VIC
117
117
114.90 117.60 113.20 3,217,500 0 0 0
VID
5.1
5.1
5.07 5.08 4.99 26,300 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16
16
15.90 16 15.90 8,400 0 0 0
VIG
7.1
7.1
7.20 7.30 7 682,600 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
12.3
12.3
12.31 12.41 12.31 1,600 0 0 0
VIN
16.1
16.1
16.50 16.50 16.10 500 0 0 0
VIP
13.8
13.8
13.70 13.90 13.45 655,600 0 0 0
VIR
3.2
3.2
3.60 3.60 3.20 1,700 0 0 0
VIT
19
19
18.90 19 18.60 1,200 0 0 0
VIW
9.7
9.7
9.70 9.70 9.70 300 0 0 0
VIX
28.5
28.5
28.55 29.20 27.85 52,277,200 0 0 0
VJC
121.5
121.5
127.80 127.80 121.50 2,177,500 0 0 0
VLA
10.7
10.7
10.70 10.70 10.70 200 0 0 0
VLB
46.8
46.8
47.30 47.50 46.70 40,600 0 0 0
VLC
16
16
15.70 16.20 15.60 472,200 0 0 0
VLF
1
1
1 1 0.90 4,100 0 0 0
VLG
8.7
8.7
8.43 8.71 8.43 21,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6.09 5.91 29,700 0 0 0
VMD
17.1
17.1
17.10 17.15 17.05 6,300 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 15,600 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
18.9
18.9
18.80 19 18.80 6,000 0 0 0
VNB
19.4
19.4
19.50 19.50 19 102,400 0 0 0
VNC
34.3
34.3
34.34 34.34 34.34 0 0 0 0
VND
23.9
23.9
23.75 24.50 23.40 46,262,500 0 0 0
VNE
5.9
5.9
5.85 6.02 5.84 752,000 0 0 0
VNF
15.3
15.3
15.40 15.60 15.30 32,600 0 0 0
VNG
7.7
7.7
7.65 7.70 7.65 29,600 0 0 0
VNH
1.7
1.7
1.70 1.80 1.50 39,600 0 0 0
VNI
9.4
9.4
9.50 9.50 9.10 8,300 0 0 0
VNL
21.8
21.8
21.76 21.76 21.76 13,000 0 0 0
VNM
58.4
58.4
58.60 59.37 58.22 6,503,200 0 0 0
VNP
14
14
14.20 14.20 13.90 83,300 0 0 0
VNR
20.7
20.7
20.80 21.10 20.70 27,900 0 0 0
VNS
9.9
9.9
9.80 9.89 9.75 64,200 0 0 0
VNT
30.4
30.4
30.40 30.40 30.40 0 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 7,000 0 0 0
VNZ
400.2
400.2
399 400.20 399 800 0 0 0
VOC
14
14
14 14 13.70 16,600 0 0 0
VOS
14.4
14.4
14.33 14.66 14.20 2,705,900 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
29.6
29.6
29.50 29.55 28 44,921,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 100,000 0 0 0
VPD
25.7
25.7
25.70 26.05 25.65 1,200 0 0 0
VPG
10.1
10.1
9.90 10.15 9.55 1,911,100 0 0 0
VPH
5.9
5.9
5.86 5.94 5.79 330,200 0 0 0
VPI
53.8
53.8
53.20 54.50 53 2,329,900 0 0 0
VPR
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VPS
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
12.8
12.8
13 13.10 12.80 31,500 0 0 0
VRE
30
30
29.60 30.25 29.20 8,286,700 0 0 0
VRG
19.8
19.8
19.90 19.90 19.80 32,800 0 0 0
VSA
21.4
21.4
21.53 21.53 21.44 2,200 0 0 0
VSC
25.1
25.1
25.95 26.25 24.95 12,290,000 0 0 0
VSE
8.6
8.6
8.70 8.70 8.50 15,100 0 0 0
VSF
27.2
27.2
27.10 27.30 27.10 22,800 0 0 0
VSG
2.1
2.1
1.70 2.10 1.70 11,100 0 0 0
VSH
46.0
46.0
46.92 46.92 45.73 13,600 0 0 0
VSI
21
21
22.20 22.20 21 9,100 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 63,700 0 0 0
VSN
16.5
16.5
16.99 16.99 16.51 9,000 0 0 0
VST
3.5
3.5
3.50 3.60 3.40 224,500 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 1,200 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 100 0 0 0
VTC
8.5
8.5
8.60 9.10 8.10 9,500 0 0 0
VTD
8.5
8.5
8.60 8.60 8.30 175,500 0 0 0
VTE
5.3
5.3
5.30 5.30 5.30 4,900 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 600 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.50 1,800 0 0 0
VTK
57.5
57.5
55.90 58 55.70 38,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13 13.10 12.80 1,030,100 0 0 0
VTP
116.7
116.7
115.69 119.35 113.22 1,382,300 0 0 0
VTQ
8.7
8.7
10 10 8.70 600 0 0 0
VTR
17.5
17.5
17.50 18 17.40 99,400 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
12.1
12.1
12.80 12.80 11.10 103,100 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.9
18.9
19.10 19.20 18.80 2,368,900 0 0 0
VUA
13
13
13 13 13 500 0 0 0
VVN
2
2
2 2 1.80 6,800 0 0 0
VVS
37.9
37.9
38.70 38.70 36.50 68,400 0 0 0
VW3
10.1
10.1
10.06 10.06 10.06 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
17.2
17.2
17.20 17.20 17.20 100 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
342.50 342.50 342.50 0 0 0 0
WSB
55.2
55.2
55.24 55.24 55.24 0 0 0 0
WSS
7.2
7.2
7.20 7.30 7 106,300 0 0 0
WTC
10.8
10.8
10.69 10.78 10.69 3,200 0 0 0
X20
12.4
12.4
12.36 12.55 12.36 2,800 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 100 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
XMC
6.4
6.4
6.30 6.40 6.30 24,100 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
14.6
14.6
14.33 14.62 14.33 800 0 0 0
XPH
17
17
17.30 17.80 16.70 14,900 0 0 0
YBC
13.2
13.2
13.20 13.20 13.20 100 0 0 0
YBM
14.7
14.7
14.80 14.80 14.45 9,300 0 0 0
YEG
15
15
14.90 15.30 14.70 5,922,500 0 0 0
YTC
35
35
35 35 35 0 0 0 0
^HASTC
272.5
272.5
271.39 273.23 268.14 218,138,088 0 0 0
^UPCOM
108.5
108.5
108.19 109.23 107.92 134,982,105 0 0 0
^VN30
1,729.1
1,729.1
1,739.47 1,745.88 1,707.90 655,356,113 0 0 0
^VNINDEX
1,585.0
1,585.0
1,589.58 1,589.58 1,565.45 1,816,206,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |