DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/08/2025

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 12/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.90 36.90 36.90 100 0 0 0
AAA
8.5
8.5
8.71 8.73 8.50 5,024,200 0 0 0
AAH
4.7
4.7
4.20 4.70 4.10 11,279,800 0 0 0
AAM
7.4
7.4
7.42 7.42 7.40 6,300 0 0 0
AAS
12.9
12.9
12.80 13 12.50 1,904,600 0 0 0
AAT
3.5
3.5
3.49 3.52 3.45 52,500 0 0 0
AAV
6.8
6.8
6.70 7.20 6.60 1,818,100 0 0 0
ABB
13
13
13 13.20 12.80 8,773,800 0 0 0
ABC
10.8
10.8
10.50 11 10.50 104,800 0 0 0
ABI
23.8
23.8
23.75 23.75 23.67 25,000 0 0 0
ABR
11.8
11.8
11.77 11.77 11.77 900 0 0 0
ABS
3.9
3.9
3.93 3.96 3.90 518,800 0 0 0
ABT
65.3
65.3
65.40 69.50 63.30 7,700 0 0 0
ABW
11.2
11.2
11.30 11.40 11 312,500 0 0 0
ACB
24.3
24.3
24.50 24.55 24.10 14,628,100 0 0 0
ACC
14
14
14 14 13.90 11,500 0 0 0
ACE
42.5
42.5
42.53 43.50 42.15 6,300 0 0 0
ACL
12.2
12.2
12.30 12.30 11.95 21,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
65.2
65.2
66.70 66.70 65.10 996,700 0 0 0
ADC
19
19
18.40 19 18.40 3,300 0 0 0
ADG
10
10
10.10 10.10 9.97 12,200 0 0 0
ADS
9.2
9.2
9.27 9.32 9.15 236,900 0 0 0
AFX
10.4
10.4
10.30 10.60 9.70 203,000 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 7,800 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
21
21
21 21.10 20.25 1,671,500 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
40.9
40.9
41.42 41.61 40.94 6,900 0 0 0
AGR
18.2
18.2
18.60 18.60 17.95 2,170,300 0 0 0
AGX
167
167
185 185 165 500 0 0 0
AIC
11
11
11.20 11.20 11 1,400 0 0 0
AIG
46.6
46.6
46.30 46.70 46.30 14,000 0 0 0
ALT
12.1
12.1
11.93 12.12 11.93 300 0 0 0
ALV
7.8
7.8
8.47 8.47 7.71 210,600 0 0 0
AMC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AME
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 2,300 0 0 0
AMS
7.9
7.9
7.90 8 7.70 206,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
27.70 28.20 27.30 30,900 0 0 0
ANV
26.7
26.7
26.03 27.06 26.03 4,497,400 0 0 0
APF
45
45
45 45 44.60 8,000 0 0 0
APG
11.9
11.9
12 12 11.85 856,700 0 0 0
APH
7.2
7.2
7.28 7.30 7.15 406,200 0 0 0
API
9.5
9.5
9.60 9.70 9.30 982,700 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 13,100 0 0 0
APS
11.9
11.9
12.10 12.20 11.40 2,211,900 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.2
17.2
17.20 17.30 17.15 23,700 0 0 0
ASM
7.8
7.8
7.93 8.02 7.79 1,694,700 0 0 0
ASP
5.2
5.2
5.21 5.25 5.17 109,600 0 0 0
AST
67.0
67.0
65.89 67.24 65.89 39,900 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ATS
16.8
16.8
17.90 17.90 16.80 1,400 0 0 0
AVC
54.3
54.3
54.30 54.30 54.30 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
14.60 14.60 14.40 43,900 0 0 0
BAB
14.1
14.1
14.20 14.30 13.90 75,300 0 0 0
BAF
35.9
35.9
35.50 36.20 35.45 8,258,200 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 400 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
81.4
81.4
81.41 81.41 81.41 3,900 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
14.2
14.2
14.30 14.30 14.20 1,000 0 0 0
BBT
13.9
13.9
12.87 13.92 12.87 5,000 0 0 0
BCA
10.8
10.8
10.80 10.90 10.70 11,700 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.4
9.4
9.40 9.50 9.20 334,800 0 0 0
BCE
11.7
11.7
11.87 11.92 11.58 206,000 0 0 0
BCF
37.1
37.1
37.10 37.10 37.10 100 0 0 0
BCG
3.8
3.8
3.93 3.93 3.78 12,249,500 0 0 0
BCM
71.5
71.5
71.40 71.60 70 662,300 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 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
7.3
7.3
7.30 7.30 7.30 600 0 0 0
BDG
38.5
38.5
37.20 38.50 37.20 400 0 0 0
BDT
8.2
8.2
8.20 8.30 8.10 84,500 0 0 0
BDW
27.9
27.9
28.00 28.00 27.90 500 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
46.6
46.6
46 46.95 45.95 1,659,800 0 0 0
BGE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.6
24.6
24.62 24.62 24.62 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.4
10.4
10 10.40 10 1,600 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
34
34
34.20 34.55 34 70,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
27.4
27.4
27.65 27.85 26.92 353,100 0 0 0
BID
41.0
41.0
40.05 41.49 40.01 15,346,900 0 0 0
BIG
5.3
5.3
5.20 5.30 5.20 78,400 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 5,500 0 0 0
BKC
33.8
33.8
34.90 34.90 32.80 125,400 0 0 0
BKG
3.1
3.1
3.15 3.15 3.10 172,100 0 0 0
BLI
9.7
9.7
9.60 9.70 9.20 70,200 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
29.7
29.7
29.80 29.80 29.60 6,000 0 0 0
BMC
18.1
18.1
18.20 18.25 17.95 116,700 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.3
8.3
8.20 8.30 8.20 5,900 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.8
18.8
18.94 19.03 18.59 531,200 0 0 0
BMJ
10.8
10.8
10.90 11 10.80 700 0 0 0
BMK
14.5
14.5
15.85 15.85 14.41 4,600 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.2
135.2
135.16 135.83 134.19 205,400 0 0 0
BMS
13.4
13.4
13.30 13.50 13.20 421,300 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.7
7.7
7.80 7.80 7.60 248,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BPC
10.9
10.9
10.94 10.94 10.94 200 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 1,200 0 0 0
BRC
13.2
13.2
13.05 13.40 13.05 15,800 0 0 0
BRR
18.5
18.5
18.21 18.50 18.21 6,100 0 0 0
BRS
22.9
22.9
22.50 22.90 22.50 3,400 0 0 0
BSA
22.0
22.0
22.01 22.01 22.01 300 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
50
50
50 51.70 49.05 3,474,500 0 0 0
BSL
10.5
10.5
10.50 10.50 10 2,200 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
BSQ
19
19
19 19 19 600 0 0 0
BSR
17.7
17.7
17.23 17.65 17 18,173,000 0 0 0
BST
8.9
8.9
8.90 8.90 8.90 3,300 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
16.6
16.6
15.84 16.61 15.84 20,400 0 0 0
BTG
9
9
9 9 9 100 0 0 0
BTH
33.5
33.5
33.29 33.79 33.10 41,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
BTP
11.1
11.1
11.22 11.22 11.07 17,300 0 0 0
BTS
5.7
5.7
5.70 5.70 5.60 44,800 0 0 0
BTT
41.9
41.9
41.74 41.88 41.74 400 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 500 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
63.1
63.1
59.16 63.10 59.16 600 0 0 0
BVB
15
15
15.30 15.40 14.70 10,618,700 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.4
52.4
52.98 52.98 51.51 908,000 0 0 0
BVL
19.8
19.8
20.20 20.30 19.60 37,100 0 0 0
BVN
18.1
18.1
18.30 18.30 18.10 200 0 0 0
BVS
39.7
39.7
40.33 40.52 38.96 852,100 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49
49
49.65 50.30 49 262,700 0 0 0
BWS
32.3
32.3
32.74 32.74 32.15 28,200 0 0 0
BXH
13.8
13.8
13.71 13.81 13.71 200 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 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.9
17.9
17.50 17.95 17.50 6,100 0 0 0
C47
9.3
9.3
9.16 9.38 9.15 166,800 0 0 0
C4G
9.9
9.9
10.20 10.20 9.70 2,965,000 0 0 0
C69
9.9
9.9
9.90 10 9.70 319,300 0 0 0
C92
4.2
4.2
4.20 4.20 4.10 1,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.70 7.80 7.70 3,000 0 0 0
CAN
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CAP
38.7
38.7
38.80 39 38.40 24,000 0 0 0
CAT
17.4
17.4
17.98 17.98 17.08 5,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 600 0 0 0
CBS
29.6
29.6
29.70 29.79 28.97 27,300 0 0 0
CC1
30
30
29.50 30 29.50 6,200 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
15.0
15.0
14.95 14.95 14.86 2,400 0 0 0
CCC
16.2
16.2
16.20 16.20 16.05 2,400 0 0 0
CCI
24.5
24.5
24.50 24.50 24.50 1,700 0 0 0
CCL
7.6
7.6
7.82 7.83 7.55 854,900 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CCR
12.7
12.7
12.61 12.90 11.75 9,800 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
16.6
16.6
16.75 16.83 16.17 234,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.9
8.9
8.80 8.90 8.80 300 0 0 0
CDN
32.8
32.8
31.60 33.70 31.60 64,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.80 9.80 9.70 35,000 0 0 0
CDR
7.8
7.8
7.90 7.99 7.71 82,200 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
26
26
26.10 27 24.80 29,697,900 0 0 0
CET
4.7
4.7
4.90 4.90 4.60 2,000 0 0 0
CFM
8.8
8.8
7.80 9.75 7.80 1,800 0 0 0
CFV
22.8
22.8
22.80 22.80 22.80 1,100 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 15,000 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CHP
32.8
32.8
32.80 32.90 32.70 22,600 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CI5
6
6
6 6 6 1,400 0 0 0
CIA
10.1
10.1
10.10 10.30 10.10 18,800 0 0 0
CID
15.6
15.6
15.80 15.80 15.60 500 0 0 0
CIG
9.0
9.0
9 9.05 8.85 89,200 0 0 0
CII
20.0
20.0
19.38 20.02 18.25 69,068,700 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 3,000 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
56.16 56.24 55.64 26,500 0 0 0
CKD
22.8
22.8
22.93 22.93 22.84 300 0 0 0
CKG
15.6
15.6
16.15 16.15 15.25 437,800 0 0 0
CKV
12.2
12.2
12.40 12.40 12.20 10,000 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 22.20 21.60 5,300 0 0 0
CLL
32.0
32.0
31.90 32.41 31.90 22,700 0 0 0
CLM
73.9
73.9
73.90 73.90 73.90 0 0 0 0
CLW
47.8
47.8
47.78 47.78 47.78 100 0 0 0
CLX
17.2
17.2
17.30 17.60 17 443,900 0 0 0
CMC
9
9
9.40 9.40 9 400 0 0 0
CMD
23
23
22.70 23 22.70 6,100 0 0 0
CMF
320.5
320.5
320.50 320.50 320.50 0 0 0 0
CMG
41.6
41.6
42 42.50 41.35 2,080,100 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17
17
17.30 17.30 14.60 900 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
9.70 9.80 9.30 120,000 0 0 0
CMT
14.6
14.6
15 15 14.60 5,900 0 0 0
CMV
8
8
8 8 8 300 0 0 0
CMW
14.1
14.1
14.08 14.08 14.08 0 0 0 0
CMX
7.7
7.7
7.67 7.73 7.57 711,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.7
34.7
40.15 40.15 34.72 500 0 0 0
CNG
28.2
28.2
27.81 28.48 27.81 39,000 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 600 0 0 0
CNT
9.9
9.9
9.70 9.90 9.70 9,200 0 0 0
COM
32
32
32 32 32 0 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 17.50 400 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 0 0 0 0
CQN
31.6
31.6
31.40 31.60 31 28,200 0 0 0
CQT
9
9
9 9 9 700 0 0 0
CRC
12.1
12.1
12.35 12.45 11.90 1,301,000 0 0 0
CRE
9.7
9.7
9.60 9.72 9.50 1,187,000 0 0 0
CSC
24.2
24.2
24.10 24.40 23 98,500 0 0 0
CSI
29.6
29.6
29.30 29.80 29 11,700 0 0 0
CSM
13.4
13.4
13.60 13.60 13.35 752,400 0 0 0
CSV
37.1
37.1
36.50 37.55 36.40 2,847,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CTD
82.7
82.7
83.90 83.90 82.30 923,700 0 0 0
CTF
20.8
20.8
20.83 20.83 20.68 336,900 0 0 0
CTG
47.6
47.6
47.12 48.06 46.62 14,358,400 0 0 0
CTI
27.3
27.3
27.25 27.70 26.40 2,863,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.5
21.5
21.80 22 20.70 75,000 0 0 0
CTR
92.5
92.5
93.11 93.11 91.74 731,700 0 0 0
CTS
42.0
42.0
40.90 41.95 40.30 5,739,600 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.5
28.5
28.50 28.50 28.50 200 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.5
28.5
27 28.50 27 5,600 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.3
9.3
9.55 9.64 9.29 2,200 0 0 0
D2D
38.7
38.7
39.50 39.50 38.50 476,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19
19
19 19 19 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.9
3.9
3.80 3.90 3.80 936,800 0 0 0
DAN
32.5
32.5
31.70 32.50 31.70 2,100 0 0 0
DAS
6.5
6.5
6.49 6.49 6.49 0 0 0 0
DAT
7.7
7.7
7.73 7.73 7.73 500 0 0 0
DBC
31.3
31.3
31.25 31.40 30.60 9,870,500 0 0 0
DBD
54.7
54.7
54.60 54.90 54.60 61,800 0 0 0
DBM
23.2
23.2
25.69 27.23 23.20 4,600 0 0 0
DBT
11.8
11.8
11.96 11.96 11.73 4,200 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DC2
7
7
7 7 7 1,100 0 0 0
DC4
13
13
13.35 13.35 12.80 1,625,900 0 0 0
DCF
35.1
35.1
35.20 35.20 35.10 1,200 0 0 0
DCG
22.9
22.9
22.81 22.90 22.81 400 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.4
22.4
22.50 22.70 22.20 505,900 0 0 0
DCM
41.3
41.3
40.45 41.45 40.15 6,091,800 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
11.5
11.5
11.20 11.50 10.60 15,800 0 0 0
DDG
2.8
2.8
2.80 2.90 2.80 176,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 8,300 0 0 0
DDV
34.8
34.8
35 35.30 34.10 1,047,900 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.5
1.5
1.50 1.60 1.50 180,400 0 0 0
DGC
107.9
107.9
106.90 110.90 106.30 4,826,400 0 0 0
DGT
5.4
5.4
5.30 5.40 5.20 344,500 0 0 0
DGW
48.2
48.2
48.50 49.50 47.45 4,161,800 0 0 0
DHA
50.2
50.2
47.54 50.17 46.96 313,400 0 0 0
DHB
9.4
9.4
9.40 9.40 9.20 11,100 0 0 0
DHC
31.3
31.3
30.60 31.81 30.60 859,500 0 0 0
DHD
30.5
30.5
31.10 31.10 30 35,900 0 0 0
DHG
103.4
103.4
103 103.80 102.90 24,600 0 0 0
DHM
6.7
6.7
6.75 6.75 6.63 27,700 0 0 0
DHN
34
34
34 34 34 0 0 0 0
DHP
12
12
11.90 12 11.90 6,900 0 0 0
DHT
79.1
79.1
77.73 79.09 77.55 9,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.9
4.9
4.80 5.20 4.70 29,400 0 0 0
DIG
21.2
21.2
21.49 22.00 20.44 37,268,700 0 0 0
DIH
15.5
15.5
15.49 15.49 15.22 14,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.3
7.3
7.50 7.60 7.30 1,416,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.4
3.4
3.45 3.45 3.33 4,778,700 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 0 0 0 0
DMC
60.2
60.2
60.59 60.59 60.11 2,600 0 0 0
DMN
7
7
7 7 7 500 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
24.5
24.5
24.45 24.45 24.45 7,900 0 0 0
DNC
56.6
56.6
56.63 56.63 56.63 0 0 0 0
DND
11
11
11 11 11 100 0 0 0
DNE
9.4
9.4
9.50 9.70 9.40 400 0 0 0
DNH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.5
2.5
2.50 2.50 2.50 100 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 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 0 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
35.9
35.9
36.03 36.03 35.93 1,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.3
52.3
52.30 52.40 52.20 24,500 0 0 0
DPG
47.8
47.8
46 48.50 46 5,769,800 0 0 0
DPH
58.5
58.5
58.50 58.50 58.50 700 0 0 0
DPM
28.8
28.8
28.20 28.95 28.20 7,544,600 0 0 0
DPP
25.4
25.4
25.30 25.40 25.30 500 0 0 0
DPR
40.0
40.0
40.51 40.61 39.65 1,045,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.2
12.2
12.15 12.20 12 46,900 0 0 0
DRC
17.6
17.6
17.80 17.80 17.45 743,400 0 0 0
DRG
9.3
9.3
9.50 9.50 9.20 8,500 0 0 0
DRH
3.5
3.5
3.51 3.53 3.40 911,700 0 0 0
DRI
13.1
13.1
13.20 13.30 12.90 1,002,600 0 0 0
DRL
54.9
54.9
54.90 54.90 54.61 3,300 0 0 0
DS3
6
6
5.60 6.10 5.60 50,100 0 0 0
DSD
9.8
9.8
9.76 9.76 9.76 100 0 0 0
DSE
25.6
25.6
25.65 26.50 25.40 1,264,300 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.6
45.6
45.70 45.70 45.25 10,100 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 3,300 0 0 0
DST
8.3
8.3
8.30 8.30 8.20 34,800 0 0 0
DTA
4.7
4.7
4.98 4.98 4.73 50,100 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
23.1
23.1
23 23.20 22 1,755,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 83,300 0 0 0
DTK
12.5
12.5
12.70 12.70 12.20 1,900 0 0 0
DTL
11.5
11.5
11.50 11.50 11.40 2,000 0 0 0
DTP
84.3
84.3
84.13 85.02 82.25 5,300 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
7.3
7.3
7.45 7.64 7.09 1,050,800 0 0 0
DVN
22.2
22.2
22.17 22.46 21.89 84,900 0 0 0
DVP
73.7
73.7
72.01 73.98 72.01 25,900 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 13.91 500 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.6
21.6
21.60 21.80 20.75 25,635,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.8
11.8
11.50 12.10 11.40 740,500 0 0 0
DXS
12.4
12.4
12.65 12.65 12.05 6,315,800 0 0 0
DXV
4.0
4.0
3.98 4.03 3.98 32,800 0 0 0
E12
6.5
6.5
6.50 6.50 6.50 2,100 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
16.2
16.2
16.20 16.30 16.20 500 0 0 0
ECO
16.9
16.9
16.73 18.41 16.43 65,600 0 0 0
EFI
2.8
2.8
2.80 2.80 2.80 100 0 0 0
EIB
27.6
27.6
28 28.15 27.30 11,561,900 0 0 0
EIC
23.9
23.9
24 24 23.90 5,900 0 0 0
EID
26.7
26.7
26.70 26.90 26.70 5,800 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 22,000 0 0 0
ELC
22.5
22.5
22.86 23.05 22.43 1,141,400 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
24.6
24.6
24.68 24.68 24.49 3,100 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
11.2
11.2
11.15 11.30 11.10 90,900 0 0 0
EVF
14.5
14.5
14.05 14.65 13.95 31,734,200 0 0 0
EVG
9.8
9.8
9.40 9.84 9.16 5,287,700 0 0 0
EVS
7.3
7.3
7.40 7.40 7.20 495,200 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 4.21 4.15 316,000 0 0 0
FCN
18.3
18.3
18.55 18.55 17.60 5,316,300 0 0 0
FCS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
FDC
16.1
16.1
17.20 17.20 16.10 14,400 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
13.2
13.2
12.60 13.20 12.60 13,200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
9.30 9.30 8.99 1,004,800 0 0 0
FIT
5.4
5.4
5.29 5.59 5.29 3,771,700 0 0 0
FMC
38.9
38.9
38.70 39.25 38.50 269,300 0 0 0
FOC
67
67
67 67.30 66.80 24,700 0 0 0
FOX
73.1
73.1
69 74.50 69 348,000 0 0 0
FPT
107.5
107.5
107.40 108.20 106.60 11,011,800 0 0 0
FRC
25
25
25 25 25 500 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
FRT
150
150
151 151 149 920,300 0 0 0
FSO
6.2
6.2
5.80 6.20 5.80 200 0 0 0
FT1
47.5
47.5
47.50 47.50 47.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
41.6
41.6
41.90 42.95 41.35 7,668,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
11.0
11.0
11.94 11.94 10.70 3,205,600 0 0 0
GAS
66.4
66.4
66.27 67.11 65.89 1,692,600 0 0 0
GCB
16.5
16.5
16.50 16.50 16.50 200 0 0 0
GCF
31.8
31.8
31.36 35.45 31.36 14,200 0 0 0
GDA
18
18
18.15 18.46 17.54 229,300 0 0 0
GDT
21.1
21.1
21.05 21.15 20.90 50,400 0 0 0
GDW
40
40
39.40 40 39.40 12,300 0 0 0
GEG
17.4
17.4
17.15 17.70 17.10 2,989,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
57.9
57.9
59.07 59.37 57.40 14,938,300 0 0 0
GGG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.56 28.56 28.28 10,200 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
20.9
20.9
20.45 20.90 19.65 1,601,500 0 0 0
GKM
4.4
4.4
4.30 4.60 4.30 2,009,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.1
22.1
22.30 22.30 21.60 400 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
60.8
60.8
59.10 61.50 59.10 6,830,600 0 0 0
GMH
8.4
8.4
8.54 8.60 8.42 3,500 0 0 0
GMX
17
17
17.20 17.80 17 3,100 0 0 0
GND
23.1
23.1
23.10 23.10 23.10 100 0 0 0
GPC
2.9
2.9
2.80 2.90 2.80 269,500 0 0 0
GSM
29.0
29.0
29.03 29.40 29.03 97,000 0 0 0
GSP
12.0
12.0
11.95 12.13 11.91 594,300 0 0 0
GTA
9.5
9.5
9.80 9.80 9.47 3,600 0 0 0
GTD
12.4
12.4
12.40 12.40 12.40 100 0 0 0
GTS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.0
32.0
32.49 32.49 31.45 5,985,900 0 0 0
GVT
73.6
73.6
73.60 73.60 73.60 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HAC
12.3
12.3
12.20 12.30 11.10 900 0 0 0
HAD
14.4
14.4
14.81 14.81 14.34 2,900 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
16.2
16.2
16 16.45 15.75 18,667,000 0 0 0
HAH
63
63
59.30 63 58.80 8,965,800 0 0 0
HAM
43
43
43 43 43 1,500 0 0 0
HAN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HAP
6.5
6.5
6.40 6.50 6.35 152,900 0 0 0
HAR
5.2
5.2
5.20 5.29 5.02 1,242,100 0 0 0
HAS
8
8
7.71 8 7.70 1,600 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HAX
15.2
15.2
14.90 15.50 14.90 3,466,300 0 0 0
HBC
8.4
8.4
8.60 8.70 8.20 4,952,600 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HBH
5.3
5.3
5.10 5.29 5.10 700 0 0 0
HBS
7.3
7.3
7.30 7.40 7.20 150,700 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
23.1
23.1
21.59 23.07 21.50 34,400 0 0 0
HCD
7.7
7.7
7.66 7.73 7.60 145,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.8
27.8
28.10 28.25 27.35 15,162,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
16.50 16.50 15.90 400 0 0 0
HD6
14.5
14.5
14.40 14.80 14.40 111,700 0 0 0
HD8
6.9
6.9
6.94 6.94 6.94 0 0 0 0
HDA
5.2
5.2
5.40 5.60 5.20 71,400 0 0 0
HDB
28.9
28.9
28 28.95 27.90 25,359,400 0 0 0
HDC
33.3
33.3
32.32 33.57 31.38 10,200,000 0 0 0
HDG
28.8
28.8
28.35 28.95 27.60 8,676,400 0 0 0
HDM
36
36
36.10 36.10 35.70 12,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 5,800 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
17.0
17.0
16.99 16.99 16.99 1,600 0 0 0
HEC
61
61
60.50 61 60.50 1,400 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HEP
15
15
15.10 15.10 15 5,600 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11.5
11.5
11.50 11.50 11.50 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
311.2
311.2
306.20 311.15 300.19 5,500 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
99.5
99.5
99.50 99.50 99.50 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.5
9.5
9.41 9.58 9.41 122,900 0 0 0
HHS
18.5
18.5
18.05 18.50 17.80 10,515,400 0 0 0
HHV
15.1
15.1
14.95 15.25 14.35 32,833,700 0 0 0
HID
3.0
3.0
3.02 3.04 3 58,000 0 0 0
HIG
13
13
13 13 13 0 0 0 0
HII
4.7
4.7
4.72 4.75 4.69 241,500 0 0 0
HIO
7
7
7.20 7.20 7 23,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.4
28.4
28.49 28.49 28.39 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
380
380
360 380 360 17,200 0 0 0
HLC
11.6
11.6
11.20 11.70 11.20 28,300 0 0 0
HLD
19.7
19.7
19.70 19.70 19.40 42,200 0 0 0
HLO
21
21
21 21 21 600 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 0 0 0 0
HMC
11.9
11.9
11.90 11.95 11.80 6,500 0 0 0
HMD
24
24
24 24 23.90 300 0 0 0
HMG
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HMH
18
18
17.30 18 17.30 3,800 0 0 0
HMR
12
12
12 12.20 11.80 38,000 0 0 0
HMS
34.0
34.0
33.97 33.97 33.59 9,900 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 1,100 0 0 0
HND
11.9
11.9
11.90 12.00 11.90 5,800 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 300 0 0 0
HNG
6.5
6.5
6.40 6.50 6.30 5,669,900 0 0 0
HNI
24.9
24.9
24.90 24.90 24.90 1,000 0 0 0
HNM
8.3
8.3
8.21 8.40 8.21 320,800 0 0 0
HNP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
5.20 5.20 5.10 30,000 0 0 0
HPB
18
18
18 18 18 200 0 0 0
HPD
16.9
16.9
16.92 17.02 16.92 4,200 0 0 0
HPG
28.5
28.5
28.35 29.10 28.15 84,195,900 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
78 79 77.90 6,400 0 0 0
HPT
30
30
31.73 31.73 29.09 3,900 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
5.6
5.6
5.75 5.77 5.52 5,106,000 0 0 0
HQC
4
4
4.09 4.10 3.91 13,556,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.9
19.9
19.90 20.35 19.70 17,635,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
11.4
11.4
11.40 11.45 11.20 239,600 0 0 0
HSM
6.6
6.6
6.20 6.60 6.20 11,800 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HSV
4.1
4.1
3.90 4.10 3.90 204,100 0 0 0
HT1
17.1
17.1
16.41 17.16 16.11 2,757,600 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.1
4.1
4 4.10 4 29,400 0 0 0
HTG
48.6
48.6
49.35 49.35 48.30 18,700 0 0 0
HTI
23.7
23.7
24.30 24.35 23.50 283,400 0 0 0
HTL
24.5
24.5
24.66 24.66 24.49 2,000 0 0 0
HTM
11.6
11.6
10.50 11.60 10.50 600 0 0 0
HTN
12.8
12.8
13 13 11.85 4,209,300 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
11.38 12.16 11.38 108,000 0 0 0
HU1
6.7
6.7
5.95 6.67 5.95 4,500 0 0 0
HU4
12.9
12.9
13.30 13.30 12.80 26,800 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HUB
17.3
17.3
17.30 17.80 17.20 84,600 0 0 0
HUG
33.8
33.8
33.80 33.80 33.80 100 0 0 0
HUT
18.5
18.5
18.10 18.90 17.90 5,998,800 0 0 0
HVA
14.1
14.1
13.90 14.30 13.60 101,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.70 13.80 13.60 180,900 0 0 0
HVN
32.4
32.4
32.65 32.65 32.35 1,403,600 0 0 0
HVT
33.8
33.8
33.70 34 33.50 52,800 0 0 0
HVX
3.0
3.0
3.05 3.06 3.03 30,200 0 0 0
HWS
14.9
14.9
14.80 14.90 14.80 15,100 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
3.4
3.4
3.60 3.60 3.40 33,800 0 0 0
ICG
14.4
14.4
14.40 14.40 14 21,700 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
42.6
42.6
41.27 43.13 41.27 84,900 0 0 0
ICT
13.5
13.5
13.45 13.60 13.35 34,000 0 0 0
IDC
43.0
43.0
40.52 43.48 40.52 4,289,300 0 0 0
IDI
8.6
8.6
8.49 8.80 8.43 3,608,800 0 0 0
IDJ
7.1
7.1
7.30 7.30 7 2,472,100 0 0 0
IDP
200
200
170 230 170 800 0 0 0
IDV
28
28
28 28.20 27.70 48,800 0 0 0
IFS
22
22
21.90 22 21.80 10,600 0 0 0
IHK
13.6
13.6
13.60 13.60 13.60 100 0 0 0
IJC
11.5
11.5
11.80 11.80 11.26 4,588,700 0 0 0
ILA
6.9
6.9
7.20 7.20 6.80 57,500 0 0 0
ILB
27.6
27.6
27.72 28.01 27.53 21,600 0 0 0
ILC
6.7
6.7
5.80 6.70 5.80 2,600 0 0 0
ILS
15.1
15.1
15.10 15.10 15.10 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53
53
53.40 53.70 52.60 62,700 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39
39
40.93 40.93 39 200 0 0 0
IPA
21.5
21.5
21.40 22.20 21 859,300 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 0 0 0 0
ISH
26.1
26.1
27.70 27.70 26.06 1,100 0 0 0
IST
36.0
36.0
36.05 36.05 36.05 100 0 0 0
ITC
17.8
17.8
18.05 18.10 17 1,340,200 0 0 0
ITD
13.9
13.9
13.85 13.90 13.80 101,400 0 0 0
ITQ
3.1
3.1
3.10 3.20 3 254,300 0 0 0
ITS
5.1
5.1
5.00 5.09 5.00 5,200 0 0 0
IVS
10.2
10.2
10.40 10.40 10 503,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.0
6.0
5.95 5.99 5.94 285,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.6
33.6
33.50 33.75 32.95 6,429,500 0 0 0
KCB
13.3
13.3
13.40 13.60 13.10 50,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.3
55.3
55.10 55.30 54.70 473,300 0 0 0
KDH
34.2
34.2
32.20 34.20 31.85 10,570,600 0 0 0
KDM
14.5
14.5
14.10 14.50 13.90 7,100 0 0 0
KGM
5.9
5.9
6 6 5.90 8,500 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.3
7.3
7.36 7.37 7.09 18,082,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.35 12.45 12.30 50,800 0 0 0
KHS
21.6
21.6
21.80 21.80 21.40 9,200 0 0 0
KHW
34
34
34 34 34 0 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
KLB
14.4
14.4
14.69 14.69 14.19 430,800 0 0 0
KMR
3.2
3.2
3.21 3.21 3.18 46,400 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.7
38.7
38.60 38.65 38.60 311,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
19.85 19.85 19.10 3,681,800 0 0 0
KSD
6.5
6.5
6.50 6.50 6.50 5,000 0 0 0
KSF
69
69
64 70 63 33,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 72,300 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 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
45
45
45 45 45 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25
25
25.50 25.50 22.20 4,000 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 10,900 0 0 0
L14
36.6
36.6
36.80 37 35.50 653,600 0 0 0
L18
31.2
31.2
31.50 31.50 30.50 129,700 0 0 0
L40
23.9
23.9
23.97 24.46 22.38 209,800 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
20.5
20.5
20.50 20.50 20 6,400 0 0 0
LAI
17.1
17.1
17.40 17.40 17 8,200 0 0 0
LAS
20.9
20.9
20.80 21.20 20.70 1,856,000 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
27.1
27.1
27.10 27.10 27.10 0 0 0 0
LBM
39.7
39.7
39 39.70 38.70 90,900 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
11.0
11.0
11.07 11.07 10.65 7,304,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.3
5.3
5.30 5.35 5.11 7,752,800 0 0 0
LDP
10.8
10.8
10.80 10.90 10.80 18,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4.10 4 4,500 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 400 0 0 0
LGC
55.6
55.6
55.65 55.65 55.65 0 0 0 0
LGL
4.4
4.4
4.50 4.50 4.36 315,700 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
108.3
108.3
99 108.30 95 244,400 0 0 0
LHG
33.4
33.4
33.55 33.75 32.90 241,800 0 0 0
LIC
33.2
33.2
33.90 34 33.20 14,300 0 0 0
LIG
4.1
4.1
4.20 4.30 4.10 955,800 0 0 0
LIX
35.3
35.3
35.20 35.30 35.05 75,200 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
16.9
16.9
16.25 16.93 16.25 400 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14.1
14.1
14.01 14.11 14.01 3,100 0 0 0
LMC
8.3
8.3
8.80 8.80 8 2,200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
38.1
38.1
35.85 38.05 35.45 9,518,700 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 5,000 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
20.3
20.3
20.50 20.50 19.70 107,000 0 0 0
LSS
10.4
10.4
10.15 10.50 10.05 918,500 0 0 0
LTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LTG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
M10
22
22
21.90 22.10 21.90 27,500 0 0 0
MA1
32.9
32.9
34.40 34.40 31.10 3,200 0 0 0
MAC
15.7
15.7
15.42 15.90 15.34 1,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
24.3
24.3
24.24 24.32 23.76 56,623,400 0 0 0
MBG
4.3
4.3
4.20 4.30 4.10 753,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.0
32.0
32.13 32.39 31.43 5,400,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 43,800 0 0 0
MCH
114.5
114.5
115.40 116.20 114 253,600 0 0 0
MCM
29.1
29.1
28.92 29.36 28.83 29,100 0 0 0
MCO
8.4
8.4
8.50 8.50 8.40 28,200 0 0 0
MCP
30.1
30.1
30.10 30.10 29.50 8,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.8
10.8
10.30 11 10.30 91,200 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 300 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
MEC
4
4
4 4 4 0 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.8
44.8
45.14 45.71 44.58 94,900 0 0 0
MGC
16.2
16.2
16.10 16.30 16 20,800 0 0 0
MGG
25.0
25.0
24.86 25.05 23.82 900 0 0 0
MGR
5.4
5.4
5.20 5.40 5.20 2,300 0 0 0
MH3
29.3
29.3
29.30 29.30 29.30 1,800 0 0 0
MHC
12.5
12.5
12.10 12.70 11.80 966,100 0 0 0
MIC
19.6
19.6
19.60 20 19.50 18,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.4
17.4
17.77 17.95 17.26 697,300 0 0 0
MKP
24.6
24.6
24.60 24.60 24.60 0 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.2
26.2
26.20 26.60 25.90 45,700 0 0 0
MML
43.7
43.7
44.50 44.80 42.90 495,800 0 0 0
MNB
31.9
31.9
32.13 32.13 31.94 1,100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.10 16.20 15.10 386,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
18.6
18.6
17.86 18.63 17.86 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
12.79 12.88 12.54 15,023,800 0 0 0
MSH
39
39
40.05 40.05 38.60 898,500 0 0 0
MSN
83.6
83.6
85 86 82.30 13,213,200 0 0 0
MSR
21.8
21.8
22.30 22.80 21.40 4,303,600 0 0 0
MST
6.5
6.5
6.36 6.45 6.18 5,651,400 0 0 0
MTA
16.6
16.6
17 17 16.30 33,100 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
10.4
10.4
10.40 10.40 10.40 300 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.40 6.60 6.40 1,800 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 2,000 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 3,000 0 0 0
MTV
15.7
15.7
15.70 15.70 15.70 900 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.3
18.3
18.20 18.30 18 8,500 0 0 0
MVC
15.8
15.8
15.20 16 15.10 368,600 0 0 0
MVN
59.9
59.9
59 60.60 59 27,600 0 0 0
MWG
72.2
72.2
72.30 72.50 71 7,809,000 0 0 0
MZG
12.4
12.4
12.27 12.56 11.98 1,899,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
25.9
25.9
26.23 26.23 25.45 766,700 0 0 0
NAG
15.1
15.1
14.70 15.10 14.50 979,300 0 0 0
NAP
16
16
15 16 15 3,200 0 0 0
NAS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.8
17.8
17.51 17.80 17.51 11,900 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.9
24.9
24.80 25.05 24.40 355,400 0 0 0
NBC
10.3
10.3
9.60 10.40 9.60 641,000 0 0 0
NBE
11.9
11.9
11.80 11.90 11.80 2,100 0 0 0
NBP
10.3
10.3
10.40 10.40 10 12,000 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
NCG
11.2
11.2
11.90 11.90 11 151,700 0 0 0
NCS
37.4
37.4
37 37.40 37 3,100 0 0 0
NCT
101.9
101.9
101.79 101.98 100.96 13,100 0 0 0
ND2
35.6
35.6
35.72 35.72 34.69 8,600 0 0 0
NDC
116.1
116.1
116.10 116.10 116.10 1,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.9
11.9
11.70 11.90 11.50 1,519,800 0 0 0
NDP
22.5
22.5
22.50 22.50 22.40 1,200 0 0 0
NDT
4.7
4.7
4.90 4.90 4.60 96,400 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.50 5.60 5.50 4,800 0 0 0
NED
7.2
7.2
7.20 7.30 7.20 142,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.6
71.6
71.40 71.59 70.94 600 0 0 0
NFC
59.7
59.7
59.60 59.70 59.60 1,700 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
22.8
22.8
23.33 23.33 21.64 1,814,000 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 12.95 12.65 322,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.55 10.85 10.55 3,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 100 0 0 0
NKG
16.9
16.9
17 17.35 16.75 17,532,100 0 0 0
NLG
39.9
39.9
39.08 40.09 38.03 3,835,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
41.5
41.5
39 41.70 39 201,300 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.5
7.5
7.77 7.77 7.52 230,900 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
6
6.20 6.30 6 705,300 0 0 0
NS2
37.2
37.2
36 37.40 31.50 21,000 0 0 0
NSC
81
81
81 81 81 1,900 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.50 132,000 0 0 0
NSL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.9
12.9
12.03 12.86 12.03 1,100 0 0 0
NT2
21.7
21.7
21.49 22.11 21.29 3,275,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
168.0
168.0
173.68 173.68 166.64 57,500 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
21.1
21.1
21.30 21.30 20.60 2,733,900 0 0 0
NTP
65.6
65.6
66.60 66.60 65.60 335,500 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTW
20.9
20.9
20.90 20.90 20.90 100 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NVB
17.2
17.2
17 17.80 16.80 1,530,300 0 0 0
NVL
18.5
18.5
18.70 18.75 18.20 28,649,100 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
9.0
9.0
9.10 9.11 8.57 13,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
12.8
12.8
12.95 13.10 12.65 10,469,400 0 0 0
OCH
6.4
6.4
6.60 6.60 6.40 45,200 0 0 0
ODE
45.2
45.2
45.40 45.40 45 21,200 0 0 0
OGC
4.8
4.8
4.94 4.94 4.67 1,801,600 0 0 0
OIL
12.3
12.3
12.35 12.45 12.05 3,513,500 0 0 0
ONE
5.4
5.4
5.40 5.60 5.20 11,800 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.1
23.1
23.05 23.05 23.05 1,400 0 0 0
ORS
12.5
12.5
12.70 12.75 12 11,782,200 0 0 0
PAC
31.8
31.8
31.60 32.80 31.60 885,300 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
34.4
34.4
34.78 35.08 34.24 2,549,700 0 0 0
PAP
27
27
26.10 27.90 26.10 4,100 0 0 0
PAS
3.2
3.2
3.40 3.40 3.20 214,300 0 0 0
PAT
94
94
94.20 95 94 53,200 0 0 0
PBC
7
7
6.90 7 6.80 57,900 0 0 0
PBP
12.4
12.4
12.26 12.36 12.26 5,500 0 0 0
PBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PC1
24.5
24.5
23.65 24.57 23.35 13,221,300 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 500 0 0 0
PCE
21.7
21.7
21.67 21.76 21.67 3,600 0 0 0
PCF
6.1
6.1
6.10 6.10 6 1,200 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.6
18.6
18.80 19 18.60 125,100 0 0 0
PCM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PCT
11
11
11.20 11.20 11 1,400 0 0 0
PDB
20.3
20.3
20.30 20.30 19.50 13,500 0 0 0
PDC
5.8
5.8
5.90 5.90 5.80 700 0 0 0
PDN
95
95
93 95.70 93 9,900 0 0 0
PDR
23.9
23.9
22.60 24.25 22.20 43,400,200 0 0 0
PDV
13.1
13.1
13.01 13.30 13.01 95,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,900 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
43.5
43.5
42.50 43.50 42.50 800 0 0 0
PET
36.7
36.7
36 38.25 35.80 3,514,000 0 0 0
PFL
3
3
3.10 3.10 2.90 156,900 0 0 0
PGB
12.3
12.3
12.52 12.52 12.21 71,400 0 0 0
PGC
13.9
13.9
13.90 13.90 13.80 21,800 0 0 0
PGD
26.2
26.2
26.23 26.28 26.18 27,200 0 0 0
PGI
20.4
20.4
20.50 20.50 20.20 16,600 0 0 0
PGN
6.3
6.3
6.30 6.30 6 317,000 0 0 0
PGS
44
44
39.30 44 39.30 1,700 0 0 0
PGT
10
10
9.10 10 9.10 4,500 0 0 0
PGV
20.7
20.7
20.10 20.85 20.10 53,700 0 0 0
PHC
5.4
5.4
5.40 5.43 5.32 61,300 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
70
70
70 70 70 300 0 0 0
PHP
37.8
37.8
36.77 38.15 36.67 384,100 0 0 0
PHR
61.3
61.3
61.79 61.79 60.52 629,600 0 0 0
PHS
13.9
13.9
13.90 13.90 13.90 1,300 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18
18
18.30 18.30 18 9,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.93 12.93 12.93 0 0 0 0
PIT
7.2
7.2
6.89 7.70 6.89 9,200 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 56,100 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
27.2
27.2
27.25 27.25 27.25 100 0 0 0
PJT
9.3
9.3
9.13 9.27 9.06 7,500 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PLC
29.1
29.1
29.40 29.50 28.60 690,900 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
5.2
5.2
5.25 5.29 5.10 74,800 0 0 0
PLX
38.5
38.5
38 38.85 37.65 4,940,600 0 0 0
PMB
11.1
11.1
11.10 11.20 11.10 12,500 0 0 0
PMC
102.7
102.7
103.07 103.55 101.15 4,300 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.2
13.2
13.16 13.16 13.16 0 0 0 0
PMS
33.1
33.1
33 33.10 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
28.0
28.0
26.40 27.97 26.40 600 0 0 0
PND
6.9
6.9
5.80 6.90 5.70 900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.1
86.1
85.10 86.08 85.10 777,800 0 0 0
PNP
23.7
23.7
23.70 23.70 23.70 100 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 600 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.74 15.74 15.39 22,900 0 0 0
POT
18.8
18.8
18.80 18.80 18.70 12,600 0 0 0
POV
7.8
7.8
7.70 7.80 7.70 2,000 0 0 0
POW
16.2
16.2
15.25 16.15 15 39,614,500 0 0 0
PPC
10.9
10.9
10.67 11.15 10.67 3,341,600 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
26.95 27.05 26.76 30,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.20 20.20 19.20 600 0 0 0
PPS
10.4
10.4
10.35 10.35 10.17 9,000 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.3
15.3
15.05 15.29 14.96 3,800 0 0 0
PRE
19.6
19.6
19.60 19.60 19.60 5,400 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.7
10.7
10.62 10.71 10.52 24,900 0 0 0
PSB
4.7
4.7
4.90 4.90 4.60 253,100 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSD
15
15
15.20 15.20 14.90 413,400 0 0 0
PSE
11.2
11.2
10.99 11.18 10.99 2,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 9.10 8.60 562,300 0 0 0
PSL
12.1
12.1
11.75 12.14 11.75 2,100 0 0 0
PSN
8.8
8.8
8.83 8.83 8.74 1,100 0 0 0
PSP
15.4
15.4
15.06 15.45 14.56 15,900 0 0 0
PSW
8.6
8.6
8.72 8.82 8.63 106,600 0 0 0
PTB
55
55
55.60 55.60 54.50 125,400 0 0 0
PTC
7.7
7.7
7.75 7.76 7.51 37,700 0 0 0
PTD
9.4
9.4
9.40 9.40 7.90 1,600 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
24.5
24.5
24.50 24.90 24.50 6,000 0 0 0
PTL
3.6
3.6
3.50 3.59 3.40 236,500 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PTS
9.5
9.5
9.30 9.50 9.30 28,800 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 12,200 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 166,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
31 31.40 30.40 241,300 0 0 0
PVC
13
13
13.30 13.40 12.80 3,958,300 0 0 0
PVD
22.5
22.5
22.64 22.88 22.15 13,624,100 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.1
7.1
7 7.10 7 149,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
60.8
60.8
60.38 61.72 60.38 34,700 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PVO
6.5
6.5
6.70 6.70 6.40 75,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35.4
35.4
35.98 36.45 34.58 10,117,900 0 0 0
PVT
19.0
19.0
18.95 19.45 18.75 11,039,900 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.80 3.90 3.80 18,000 0 0 0
PWS
14.7
14.7
14.70 14.70 14.70 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
18.3
18.3
18.10 18.70 17.60 1,111,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
14
14
12 14 12 2,100 0 0 0
QCG
15.5
15.5
16 16 14.70 4,133,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.5
33.5
34.91 34.91 33.46 1,000 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
QNP
31.9
31.9
31.30 31.90 31.30 3,800 0 0 0
QNS
48.3
48.3
48.30 48.30 48.20 127,000 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
26.3
26.3
26.30 26.30 26.30 2,000 0 0 0
QSP
26.4
26.4
26.40 26.40 26.40 600 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
18.1
18.1
18.07 18.07 18.07 0 0 0 0
QTP
13.2
13.2
13.10 13.20 13 678,600 0 0 0
RAL
91.8
91.8
91.66 91.76 91.37 16,300 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 400 0 0 0
RCC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.0
13.0
13.04 13.04 12.94 2,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.6
68.6
68 68.60 67.50 1,490,400 0 0 0
RIC
7.6
7.6
7.70 7.80 7.40 22,800 0 0 0
RTB
30.4
30.4
30.30 30.50 30 8,600 0 0 0
RYG
12
12
12 12 12 1,023,000 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
34.1
34.1
34.05 34.05 34.05 100 0 0 0
S55
57.5
57.5
57.50 57.50 57.50 500 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
9.1
9.1
8.95 9.43 8.95 319,000 0 0 0
SAB
48.3
48.3
48.40 48.55 48.20 1,258,100 0 0 0
SAC
14.3
14.3
13.90 14.50 13.90 33,400 0 0 0
SAF
51.5
51.5
48.50 51.50 48.50 600 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.2
9.2
9.29 9.30 8.95 2,617,800 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
38.8
38.8
38.84 39.13 38.64 36,000 0 0 0
SAV
16.4
16.4
16.20 16.40 15.90 52,300 0 0 0
SB1
7
7
7 7.09 7 43,900 0 0 0
SBA
29.7
29.7
29.65 29.70 29.60 4,900 0 0 0
SBB
17.4
17.4
17.20 17.40 17.20 9,300 0 0 0
SBD
7.3
7.3
7.60 7.60 7.20 58,700 0 0 0
SBG
13.0
13.0
13 13 12.80 193,400 0 0 0
SBH
39.6
39.6
39.56 39.56 39.56 2,000 0 0 0
SBL
5.3
5.3
5.40 5.40 5.10 10,500 0 0 0
SBM
31.8
31.8
31.84 31.84 31.84 5,000 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.9
6.9
7 7.10 6.80 2,021,100 0 0 0
SBT
25
25
25 25 24.75 1,152,700 0 0 0
SBV
8.3
8.3
8.69 8.69 8.25 13,300 0 0 0
SC5
17
17
17 17.10 16.10 2,200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64.50 64.50 64.20 28,800 0 0 0
SCI
9.4
9.4
9.40 9.60 9.30 121,500 0 0 0
SCJ
4
4
4.10 4.10 3.90 18,600 0 0 0
SCL
19.8
19.8
19.57 19.97 19.49 32,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.6
9.6
9.73 9.73 9.21 8,609,000 0 0 0
SCS
61.0
61.0
61.16 61.45 60.87 413,900 0 0 0
SCY
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.3
4.3
4.10 4.30 4.10 30,000 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 5,000 0 0 0
SD5
9.7
9.7
9.60 9.70 9.60 6,600 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.60 12.60 12.50 30,200 0 0 0
SDA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SDN
26.3
26.3
26.27 26.27 26.27 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.4
17.4
17.50 17.50 17.40 10,000 0 0 0
SDV
28.2
28.2
28.20 28.20 28.20 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 0 0 0 0
SEA
36.5
36.5
41.28 41.28 36.54 47,400 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
27.2
27.2
27.20 27.20 27.20 4,200 0 0 0
SEP
20.8
20.8
20.90 20.90 20.80 900 0 0 0
SFC
18.4
18.4
18.37 18.37 18.37 100 0 0 0
SFG
11
11
11 11 11 500 0 0 0
SFI
27.0
27.0
26.52 27.29 26.42 27,500 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
13.7
13.7
14 14 13.70 46,900 0 0 0
SGC
101.0
101.0
99.08 100.96 99.08 800 0 0 0
SGD
28
28
28 28 28 0 0 0 0
SGH
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 200 0 0 0
SGN
66.5
66.5
66.42 66.61 66.33 21,500 0 0 0
SGP
30.9
30.9
29.20 31.60 29 1,067,000 0 0 0
SGR
32.5
32.5
31.90 33.20 31.90 655,500 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.2
17.2
17.10 17.40 16.80 138,800 0 0 0
SHA
4.1
4.1
4.10 4.19 4.07 54,800 0 0 0
SHB
16.7
16.7
17.08 17.08 16.64 66,086,100 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SHE
7.5
7.5
7.50 7.50 7.40 4,400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
15.1
15.1
14.95 15.10 14.85 215,500 0 0 0
SHN
6.3
6.3
6.60 6.60 6.10 293,500 0 0 0
SHP
35.3
35.3
35.35 35.35 35.26 14,400 0 0 0
SHS
23.9
23.9
24 24.70 23.60 20,558,900 0 0 0
SID
19.4
19.4
19.90 19.90 19.40 1,500 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 2,200 0 0 0
SIV
37.2
37.2
37.20 37.20 37.20 1,000 0 0 0
SJ1
11.6
11.6
11.40 11.70 10.60 11,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.73 13.82 13.73 72,900 0 0 0
SJE
22.2
22.2
22.30 22.40 21.80 125,300 0 0 0
SJG
19.3
19.3
18.38 19.33 18.38 1,300 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
72
72
71 72 70 79,200 0 0 0
SKG
11.7
11.7
11.85 11.85 11.50 701,800 0 0 0
SKH
25.5
25.5
25.40 25.50 25.30 2,800 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.2
29.2
29.30 29.50 29 7,300 0 0 0
SLS
174.0
174.0
175.83 175.83 173.90 17,900 0 0 0
SMA
9.2
9.2
9.18 9.18 9.18 100 0 0 0
SMB
38.6
38.6
38.61 38.70 37.98 22,100 0 0 0
SMC
13
13
12.80 13.40 12.80 544,600 0 0 0
SMN
12
12
11.90 12.90 11.90 2,200 0 0 0
SMT
10.6
10.6
9.80 10.60 9.80 34,000 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.7
35.7
36.47 36.47 35.60 13,700 0 0 0
SP2
22.2
22.2
23 23 22.20 1,700 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 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.5
11.5
11.45 11.45 11.45 0 0 0 0
SPV
18.1
18.1
17.60 21.10 17.60 900 0 0 0
SQC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2 55,300 0 0 0
SRC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
SRF
8.5
8.5
8.40 8.55 8.40 4,300 0 0 0
SSB
20.4
20.4
20.50 20.55 20.10 4,137,100 0 0 0
SSC
33
33
33 33 33 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.70 9.70 9 15,400 0 0 0
SSH
96
96
96 96.50 95.60 23,000 0 0 0
SSI
35.8
35.8
36.96 37.01 35.50 45,373,500 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
7.0
7.0
7.06 7.29 7 1,231,500 0 0 0
STB
54
54
53.60 54.80 53 7,085,300 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 200 0 0 0
STG
38.0
38.0
36.60 37.95 36.60 1,200 0 0 0
STH
19.8
19.8
19.90 19.90 19.80 4,100 0 0 0
STK
17.2
17.2
17.45 17.45 17.17 24,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 100 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 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
16.1
16.1
15.64 16.07 15.64 6,000 0 0 0
SVD
4.0
4.0
3.90 4.17 3.89 152,900 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.2
54.2
54.20 54.20 54.20 100 0 0 0
SVN
4.2
4.2
4.30 4.30 4.10 276,200 0 0 0
SVT
11.7
11.7
11.62 11.80 11.62 5,300 0 0 0
SWC
31.5
31.5
31.54 31.54 31.54 10,100 0 0 0
SZB
36.7
36.7
36.50 36.70 36.50 8,500 0 0 0
SZC
37.0
37.0
37.61 37.61 36.45 2,829,300 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 200 0 0 0
SZG
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SZL
45.2
45.2
45.20 45.95 45.01 64,200 0 0 0
TA6
6.8
6.8
6.80 6.80 6.80 4,100 0 0 0
TA9
12.6
12.6
12.52 12.70 12.52 21,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
33.0
33.0
30.95 32.95 30.85 1,811,000 0 0 0
TAN
41
41
41 41 41 1,900 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
39.3
39.3
37.80 39.30 37.50 10,700 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
9.0
9.0
8.96 8.96 8.96 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
36.7
36.7
36.82 37.02 36.24 22,622,400 0 0 0
TCD
2.8
2.8
2.92 2.92 2.78 1,801,200 0 0 0
TCH
20.8
20.8
20.51 20.88 19.98 11,195,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
35.5
35.5
35.10 35.85 34.90 88,100 0 0 0
TCM
32.6
32.6
33.20 33.20 32.55 2,508,200 0 0 0
TCO
12.9
12.9
12.50 13.15 12 875,600 0 0 0
TCR
3
3
3.04 3.04 3 2,100 0 0 0
TCT
19.6
19.6
18.92 19.56 18.82 73,000 0 0 0
TCW
31.7
31.7
32 32 31.60 29,800 0 0 0
TDB
41
41
41 41 41 100 0 0 0
TDC
14.4
14.4
14.25 14.50 13.80 2,407,300 0 0 0
TDF
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
TDG
3.6
3.6
3.55 3.64 3.55 137,700 0 0 0
TDH
5.2
5.2
5.05 5.16 4.95 1,093,600 0 0 0
TDM
58.2
58.2
58.50 58.50 58.20 4,700 0 0 0
TDP
36.2
36.2
36.10 36.60 36.10 126,100 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 19,300 0 0 0
TDT
6.5
6.5
6.53 6.53 6.44 47,800 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 1,200 0 0 0
TED
56.5
56.5
56 57.50 55.60 1,500 0 0 0
TEG
6.1
6.1
6.13 6.13 6.10 62,200 0 0 0
TEL
10
10
10 10 10 200 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
67.0
67.0
67.13 67.13 67.03 1,800 0 0 0
TGP
5.7
5.7
5.71 5.71 5.71 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
27.9
27.9
28 28 27.80 3,700 0 0 0
THG
53.7
53.7
53.90 53.90 52.80 57,600 0 0 0
THM
7.6
7.6
7.60 7.60 7.60 0 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
14.3
14.3
14.30 14.30 14.30 100 0 0 0
THT
8.9
8.9
8.50 9.10 8.50 140,500 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
26.1
26.1
26.30 26.30 25.92 29,600 0 0 0
TIE
3.8
3.8
4.40 4.40 3.80 1,900 0 0 0
TIG
9.7
9.7
9.90 10 9.50 1,803,900 0 0 0
TIN
50.5
50.5
50.60 50.60 50.50 7,100 0 0 0
TIP
19.8
19.8
20 20 19.70 151,500 0 0 0
TIS
5.7
5.7
5.70 5.80 5.70 60,500 0 0 0
TIX
37.5
37.5
37.49 37.49 37.49 3,000 0 0 0
TJC
15
15
15 15 15 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.0
13.0
12.79 14.14 12.79 2,900 0 0 0
TL4
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLD
7.9
7.9
7.60 7.95 7.60 1,415,400 0 0 0
TLG
54.2
54.2
53.10 54.30 52.90 386,600 0 0 0
TLH
6.3
6.3
6.38 6.48 6.28 841,300 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TLP
7.3
7.3
6.46 7.34 6.46 3,900 0 0 0
TLT
16.1
16.1
16.10 16.10 16.10 300 0 0 0
TMB
64.2
64.2
63.80 64.30 63.80 14,400 0 0 0
TMC
7.8
7.8
7.70 7.80 7.60 600 0 0 0
TMG
66.7
66.7
66.70 66.70 66.70 500 0 0 0
TMP
62.2
62.2
62.90 62.90 62.20 600 0 0 0
TMS
41.0
41.0
41.01 41.01 40.18 700 0 0 0
TMT
12.7
12.7
12.75 13.40 12.65 29,000 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
11.4
11.4
11.35 11.45 11.20 10,100 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
30.7
30.7
30.70 30.70 30.70 100 0 0 0
TNG
20.9
20.9
21.28 21.37 20.71 2,013,400 0 0 0
TNH
14.1
14.1
14.17 14.30 13.96 320,400 0 0 0
TNI
2.9
2.9
2.99 2.99 2.84 378,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
7.7
7.7
7.70 7.70 7.30 154,300 0 0 0
TNV
10.5
10.5
10.50 10.50 10.50 300 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
127.4
127.4
127.37 130.89 124.69 31,100 0 0 0
TOT
19.2
19.2
19.20 19.38 18.93 47,500 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
18.3
18.3
18.76 18.86 18.05 41,379,400 0 0 0
TPC
9.3
9.3
9 9.29 9 7,100 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11.2
11.2
11.19 11.19 11.19 500 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 68 68 3,600 0 0 0
TRC
67.7
67.7
68.40 68.40 66.50 155,600 0 0 0
TRS
30.0
30.0
29.99 29.99 29.99 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.9
12.9
12.90 12.90 12.90 2,000 0 0 0
TSB
41
41
41 41 41 100 0 0 0
TSC
3.4
3.4
3.39 3.51 3.38 1,183,700 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 6,100 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
10.30 10.30 10.30 0 0 0 0
TT6
5.3
5.3
5.32 5.41 5.32 8,400 0 0 0
TTA
11.9
11.9
11.65 11.95 11.60 1,109,500 0 0 0
TTC
6.1
6.1
5.90 6.10 5.90 20,600 0 0 0
TTD
75.6
75.6
75.60 75.60 75.60 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.4
3.4
3.41 3.56 3.32 4,588,300 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTH
2.8
2.8
2.70 2.80 2.60 1,626,600 0 0 0
TTL
8.3
8.3
8 8.30 7.70 25,400 0 0 0
TTN
18.2
18.2
18.10 18.50 18.10 188,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
31.2
31.2
31.19 31.19 31.19 200 0 0 0
TUG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TV1
25.4
25.4
25.40 25.50 25.10 70,400 0 0 0
TV2
40.5
40.5
41.50 41.50 40.35 1,202,600 0 0 0
TV3
16.4
16.4
16 16.40 15.70 23,300 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 0 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.8
8.8
8.61 8.85 8.61 268,100 0 0 0
TVC
9.8
9.8
9.70 9.80 9.60 610,100 0 0 0
TVD
11.1
11.1
10.60 11.40 10.50 260,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.8
8.8
8.80 9.10 8.70 1,025,800 0 0 0
TVS
18.5
18.5
18.57 18.62 18.25 230,800 0 0 0
TVT
15.7
15.7
15.80 15.80 15.45 1,200 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 0 0 0 0
TXM
4.8
4.8
4.60 4.80 4.60 34,300 0 0 0
TYA
17.5
17.5
17.40 17.50 17.20 9,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.7
7.7
7.32 7.69 7.32 25,000 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
48.8
48.8
48.50 48.75 47.40 36,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.5
10.5
9.90 10.60 9.90 25,900 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.7
8.7
8.50 8.70 8.50 1,300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USD
18
18
18 18 18 300 0 0 0
UXC
4
4
4 4 4 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.9
10.9
10.92 10.92 10.92 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.60 23,800 0 0 0
VAB
13.2
13.2
13.23 13.53 13.03 4,637,300 0 0 0
VAF
20.0
20.0
20.15 20.15 19.15 4,100 0 0 0
VAV
39.1
39.1
42 42 39.10 800 0 0 0
VBB
11.5
11.5
11.61 11.61 11.32 212,000 0 0 0
VBC
20.7
20.7
20.20 20.70 20.20 4,200 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
14
14 14 14 0 0 0 0
VC2
9.8
9.8
9.80 9.80 9.50 405,500 0 0 0
VC3
28
28
28.30 28.40 28 738,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
30.5
30.5
30.60 30.60 27 700 0 0 0
VC7
12
12
11.60 12 11.10 1,658,300 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 12,200 0 0 0
VCA
9.9
9.9
9.82 9.85 9.78 30,300 0 0 0
VCB
62.5
62.5
62.34 64.33 62.25 12,129,000 0 0 0
VCC
10.4
10.4
10.40 10.70 10.30 31,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
268.4
268.4
269.62 269.62 265.60 800 0 0 0
VCG
26.3
26.3
26.50 26.50 25.95 11,875,900 0 0 0
VCI
45.5
45.5
46.45 46.45 45.10 11,938,000 0 0 0
VCM
7.6
7.6
7.40 7.80 7.40 2,200 0 0 0
VCP
26.9
26.9
26.69 27.08 26.30 95,400 0 0 0
VCR
46
46
39 46 39 3,100 0 0 0
VCS
51.3
51.3
51.70 51.80 51 227,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
43.7
43.7
43.70 43.70 43.70 2,100 0 0 0
VCX
7.7
7.7
7.70 7.70 7.70 300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.2
10.2
12.50 12.50 10.20 200 0 0 0
VDL
7.3
7.3
7.17 7.25 7.17 900 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
38.6
38.6
38.60 38.60 38.60 300 0 0 0
VDS
20
20
20.30 20.35 19.65 3,365,600 0 0 0
VDT
10.6
10.6
11.20 11.20 10.50 1,000 0 0 0
VE1
4.1
4.1
4.10 4.20 4 14,500 0 0 0
VE3
7.2
7.2
7.20 7.20 7.20 100 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 0 0 0 0
VE9
4.9
4.9
5 5.10 4.90 28,600 0 0 0
VEA
34.9
34.9
34.99 35.08 34.54 765,200 0 0 0
VEC
11.3
11.3
11 11.30 11 26,900 0 0 0
VEF
140.3
140.3
141.40 142.30 140.33 23,400 0 0 0
VES
7
7
6.90 7 6.90 5,700 0 0 0
VET
18.8
18.8
18.80 18.80 18.80 1,300 0 0 0
VFC
106.9
106.9
106.90 106.90 106.90 0 0 0 0
VFG
59.8
59.8
59.80 59.80 59.40 29,000 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 1,800 0 0 0
VGC
63.2
63.2
60.50 63.17 59.36 4,993,700 0 0 0
VGG
47.3
47.3
46 47.30 46 5,300 0 0 0
VGI
79.6
79.6
80.39 81.68 77.72 1,632,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.8
28.8
29 29 28.50 9,800 0 0 0
VGR
56.1
56.1
56.17 56.45 56.07 13,600 0 0 0
VGS
32.8
32.8
32.40 33.40 31.80 3,448,900 0 0 0
VGT
13.3
13.3
13.40 13.40 13 1,966,600 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
57.6
57.6
56.92 57.79 56.92 1,919,100 0 0 0
VHD
7
7
6.90 7.70 6.90 10,800 0 0 0
VHE
4.9
4.9
5 5.10 4.90 174,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.30 793,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
10 11.20 10 8,200 0 0 0
VHM
93
93
93.10 93.40 91.90 5,154,100 0 0 0
VIB
19.9
19.9
20.50 20.50 19.75 16,544,800 0 0 0
VIC
115.5
115.5
115.50 116.80 114.50 2,958,100 0 0 0
VID
5.1
5.1
5.05 5.09 5 43,400 0 0 0
VIE
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 5,000 0 0 0
VIG
7.2
7.2
7.20 7.30 7 595,700 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
12.9
12.9
13.07 13.07 12.59 1,500 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 400 0 0 0
VIP
13.8
13.8
13.70 14.05 13.65 1,038,800 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.7
18.7
17.80 18.80 17.80 11,400 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VIX
30
30
29.60 30.20 29 31,299,200 0 0 0
VJC
127
127
125 129.50 122.70 3,151,000 0 0 0
VLA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VLB
48
48
48 48.50 46.90 139,500 0 0 0
VLC
16.2
16.2
16.10 16.30 16 213,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.6
8.6
8.71 8.71 8.43 9,300 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
6.09 6.09 6 17,800 0 0 0
VMD
17
17
17.05 17.10 17 15,900 0 0 0
VMG
3.8
3.8
3.90 3.90 3.80 6,400 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 0 0 0 0
VMS
26.4
26.4
26 26.40 26 7,700 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.9
18.9
18.70 18.90 18.70 6,900 0 0 0
VNB
19.5
19.5
19.50 19.60 19.10 90,500 0 0 0
VNC
32.9
32.9
32.38 32.87 32.38 200 0 0 0
VND
24.1
24.1
24.60 24.75 23.85 25,870,300 0 0 0
VNE
5.9
5.9
5.89 5.94 5.85 602,000 0 0 0
VNF
15.4
15.4
15.40 15.50 15.40 33,400 0 0 0
VNG
7.8
7.8
7.66 7.80 7.66 22,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9
9
9.30 9.30 9 13,900 0 0 0
VNL
21.8
21.8
22.00 22.00 21.76 15,800 0 0 0
VNM
59.4
59.4
59.66 59.95 58.99 5,207,000 0 0 0
VNP
13.9
13.9
14 14 13.80 43,500 0 0 0
VNR
21.5
21.5
21.20 21.80 21.10 6,900 0 0 0
VNS
9.8
9.8
9.80 9.83 9.75 5,600 0 0 0
VNT
36.7
36.7
36.50 36.70 33.60 3,300 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 2,800 0 0 0
VNZ
397
397
409 418 397 1,900 0 0 0
VOC
14
14
14 14.10 14 16,800 0 0 0
VOS
15.5
15.5
14.57 15.45 14.57 14,586,600 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
29.6
29.6
29.60 29.80 29.20 35,529,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.65 25.70 25.60 22,300 0 0 0
VPG
9.7
9.7
9.89 9.95 9.65 1,699,800 0 0 0
VPH
6.1
6.1
6.08 6.29 6.08 373,400 0 0 0
VPI
53.4
53.4
54.30 55.10 53.40 1,898,200 0 0 0
VPR
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VPS
9.7
9.7
9.50 9.70 9.30 8,600 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
13.15 13.30 12.80 80,400 0 0 0
VRE
29.5
29.5
29.35 29.75 29.35 4,346,600 0 0 0
VRG
19.8
19.8
19.80 19.90 19.70 44,900 0 0 0
VSA
21.5
21.5
20.97 21.53 20.97 2,200 0 0 0
VSC
27.7
27.7
26.05 27.70 26.05 24,610,800 0 0 0
VSE
8.5
8.5
8.50 8.70 8.40 13,300 0 0 0
VSF
27.1
27.1
27.20 27.20 27 14,600 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.8
45.8
45.63 45.77 45.63 1,600 0 0 0
VSI
21.5
21.5
21.95 21.95 20.50 49,000 0 0 0
VSM
14.7
14.7
14.80 14.80 14.70 28,600 0 0 0
VSN
16.5
16.5
16.99 16.99 16.51 16,000 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.3
3.3
3.30 3.50 3.30 17,000 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 1,100 0 0 0
VTC
9.3
9.3
8.10 9.30 8.10 200 0 0 0
VTD
8.8
8.8
8.60 8.90 8.60 68,200 0 0 0
VTE
5.3
5.3
5.30 5.30 5.30 3,700 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.5
8.5
8.50 8.60 8.50 1,900 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.7
3.7
3.50 3.70 3.50 2,000 0 0 0
VTK
56.1
56.1
56.20 57.50 55.80 23,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
12.90 13.50 12.85 1,729,500 0 0 0
VTP
115.3
115.3
117.67 117.77 114.70 538,500 0 0 0
VTQ
10.2
10.2
10.10 10.20 10.10 200 0 0 0
VTR
18.2
18.2
18.20 18.50 18 69,600 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
12.20 12.30 11.60 41,900 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTZ
19.4
19.4
19.40 19.70 19.10 2,537,900 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
36.8
36.8
38.50 38.50 36.80 69,500 0 0 0
VW3
10.3
10.3
10.34 10.34 10.34 0 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 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
340.4
340.4
350 350 333.33 600 0 0 0
WSB
55.5
55.5
55.53 55.53 55.53 0 0 0 0
WSS
7.1
7.1
7.10 7.10 7 55,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
13.2
13.2
12.36 13.20 12.36 4,700 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
6.5
6.5
6.40 6.70 6.40 44,400 0 0 0
XMD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMP
14.3
14.3
14.33 14.33 14.33 0 0 0 0
XPH
16.3
16.3
17 17 15.30 17,400 0 0 0
YBC
12
12
11.70 12 11.70 500 0 0 0
YBM
14.5
14.5
14.50 14.50 14.20 7,200 0 0 0
YEG
15.0
15.0
15.25 15.25 14.55 5,259,300 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 100 0 0 0
^HASTC
276.5
276.5
275.86 277.17 272.91 141,235,648 0 0 0
^UPCOM
109.2
109.2
109.35 109.94 109.10 85,595,290 0 0 0
^VN30
1,755.3
1,755.3
1,752.13 1,756.72 1,737.42 543,592,737 0 0 0
^VNINDEX
1,608.2
1,608.2
1,603.50 1,608.23 1,591.18 1,582,473,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |