DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/08/2025

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 13/08/2025

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 0 0 0 0
AAA
8.8
8.8
8.60 8.75 8.50 5,596,200 0 0 0
AAH
4.7
4.7
4.70 5.10 4.50 5,557,700 0 0 0
AAM
7.3
7.3
7.29 7.30 7.25 11,100 0 0 0
AAS
14.7
14.7
13.10 14.70 12.80 4,886,000 0 0 0
AAT
3.5
3.5
3.50 3.50 3.44 89,300 0 0 0
AAV
6.7
6.7
6.90 7 6.60 743,300 0 0 0
ABB
13.4
13.4
13 13.80 13 14,722,800 0 0 0
ABC
10.9
10.9
10.80 11 10.80 62,400 0 0 0
ABI
24.1
24.1
23.75 24.42 23.75 71,000 0 0 0
ABR
12.0
12.0
12.03 12.03 11.63 1,700 0 0 0
ABS
3.9
3.9
3.92 3.99 3.86 504,300 0 0 0
ABT
63.9
63.9
64 64.40 62.60 16,000 0 0 0
ABW
11.5
11.5
11.10 11.50 11.10 955,300 0 0 0
ACB
24.5
24.5
24.40 24.65 24.15 19,292,100 0 0 0
ACC
13.9
13.9
13.90 13.90 13.85 8,300 0 0 0
ACE
43.5
43.5
43.02 48.33 40.60 10,700 0 0 0
ACL
12.0
12.0
11.95 12 11.95 30,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.4
5.4
6.50 6.50 5.40 200 0 0 0
ACV
64.5
64.5
65.20 66.10 64 1,409,800 0 0 0
ADC
19.4
19.4
18.60 19.40 18.60 1,300 0 0 0
ADG
10
10
10 10 9.95 14,000 0 0 0
ADS
9.1
9.1
9.23 9.25 9.10 441,700 0 0 0
AFX
10.9
10.9
10.50 11 10.40 731,200 0 0 0
AG1
12.6
12.6
12.50 12.60 12.50 5,900 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
20.7
20.7
21.05 21.45 20.30 2,105,100 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
40.7
40.7
41.23 41.42 40.66 12,000 0 0 0
AGR
18.5
18.5
18.35 18.50 17.85 4,051,500 0 0 0
AGX
176
176
176 176 176 100 0 0 0
AIC
11.2
11.2
10.70 11.20 10.70 400 0 0 0
AIG
46.5
46.5
46.50 46.50 46.10 8,100 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
8.1
8.1
7.94 8.06 7.65 96,200 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 500 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 13.30 900 0 0 0
AMS
8
8
7.90 8 7.70 193,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
28 28 27.50 92,000 0 0 0
ANV
26.7
26.7
26.72 26.72 25.78 6,388,300 0 0 0
APF
44.8
44.8
45 45 44.70 3,400 0 0 0
APG
11.9
11.9
11.95 11.95 11.75 930,300 0 0 0
APH
7.2
7.2
7.23 7.23 7.10 866,300 0 0 0
API
10.4
10.4
9.60 10.40 9.50 2,669,300 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 100 0 0 0
APP
5.8
5.8
6 6 5.50 159,100 0 0 0
APS
13
13
12 13 11.60 5,894,300 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17.20 17.20 17 2,300 0 0 0
ASM
8.0
8.0
7.87 7.99 7.69 3,174,800 0 0 0
ASP
5.2
5.2
5.19 5.19 5.15 58,800 0 0 0
AST
65.3
65.3
68.21 68.21 65.31 25,800 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
16.80 16.80 16.80 0 0 0 0
AVC
55
55
54.30 55 54.30 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.40 14.80 14.40 158,500 0 0 0
BAB
14.1
14.1
14.10 14.20 14 12,800 0 0 0
BAF
35.9
35.9
35.75 36.30 35.05 7,731,400 0 0 0
BAL
8.5
8.5
8.53 8.53 8.53 100 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
85.3
85.3
87.07 87.07 84.92 1,500 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BBT
13.3
13.3
13.29 13.29 13.29 0 0 0 0
BCA
10.8
10.8
10.80 10.90 10.60 28,400 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 9.10 388,800 0 0 0
BCE
11.6
11.6
11.72 11.72 11.48 351,300 0 0 0
BCF
37.1
37.1
37.10 37.10 37.10 100 0 0 0
BCG
3.8
3.8
3.81 3.81 3.76 12,494,000 0 0 0
BCM
71
71
71.20 72 70 843,700 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 5,000 0 0 0
BCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
7.40 7.40 7.40 600 0 0 0
BDG
38.2
38.2
38.20 38.20 38.20 200 0 0 0
BDT
8.3
8.3
8.50 8.50 8.10 51,000 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 100 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
46.5
46.5
46.50 46.50 44.70 1,091,700 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 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
10.1
10.1
10.10 10.10 10.10 1,400 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
34.0
34.0
34.95 34.95 33.95 17,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
28.7
28.7
27.60 28.72 27.60 344,300 0 0 0
BID
40.9
40.9
41.34 41.34 39.86 11,836,100 0 0 0
BIG
5.4
5.4
5.30 5.40 5.20 73,100 0 0 0
BIO
12.7
12.7
14.60 14.60 12.70 2,400 0 0 0
BKC
32.4
32.4
34.90 34.90 31.50 117,000 0 0 0
BKG
3.1
3.1
3.12 3.13 3.06 161,300 0 0 0
BLI
9.7
9.7
9.70 9.70 9.40 32,500 0 0 0
BLN
8.0
8.0
7.97 7.97 7.97 400 0 0 0
BLT
29.6
29.6
29.60 29.60 29.60 800 0 0 0
BMC
18.1
18.1
18.10 18.20 17.95 92,000 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 1,100 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.8
19.8
18.85 20.04 18.81 1,825,800 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BMK
14.5
14.5
14.75 16.95 14.49 3,200 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
134.1
134.1
135.64 135.64 133.71 155,900 0 0 0
BMS
13.8
13.8
13.30 13.80 13.10 772,800 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.7
7.7
7.70 7.70 7.60 253,100 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
10.1
10.1
10.84 11.73 10.05 1,300 0 0 0
BQB
4.4
4.4
4.40 4.50 4.20 4,700 0 0 0
BRC
13.3
13.3
13.20 13.25 13.05 13,500 0 0 0
BRR
18.3
18.3
18.50 18.50 18.30 3,900 0 0 0
BRS
23.4
23.4
22.50 23.50 22.50 6,900 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 18 900 0 0 0
BSH
17.5
17.5
17 17.50 17 6,200 0 0 0
BSI
50.3
50.3
50.20 51.40 48.20 3,823,700 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
17.3
17.3
17.42 17.81 17.08 15,379,900 0 0 0
BST
8.8
8.8
8.80 8.80 8.80 100 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 5,300 0 0 0
BTD
16.0
16.0
16.03 16.03 16.03 800 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
33.2
33.2
33.35 33.35 32.97 22,000 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 18,700 0 0 0
BTP
11.1
11.1
11.12 11.22 11.07 33,900 0 0 0
BTS
5.7
5.7
5.60 5.70 5.50 105,000 0 0 0
BTT
41.9
41.9
41.98 41.98 41.93 500 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
63.1
63.1
63.10 63.10 63.10 0 0 0 0
BVB
15.1
15.1
15 15.20 14.60 10,539,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
56.0
56.0
52.88 56.02 52.88 2,711,000 0 0 0
BVL
20.2
20.2
20.10 20.50 20 39,200 0 0 0
BVN
17.8
17.8
15.50 17.80 15.50 4,300 0 0 0
BVS
41.9
41.9
39.84 41.89 39.16 2,656,600 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.8
49.8
49.10 50.60 49.10 236,800 0 0 0
BWS
33.0
33.0
33.03 33.03 33.03 400 0 0 0
BXH
13.9
13.9
13.71 13.91 13.71 32,100 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
17.70 17.85 17.70 6,600 0 0 0
C47
9.1
9.1
9.28 9.32 9.10 242,400 0 0 0
C4G
9.9
9.9
9.90 10.10 9.50 3,584,700 0 0 0
C69
10.2
10.2
9.80 10.20 9.60 638,400 0 0 0
C92
4.1
4.1
4.20 4.20 4.10 10,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.80 7.80 7.60 4,200 0 0 0
CAN
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CAP
38.6
38.6
38.80 38.80 38.50 13,100 0 0 0
CAT
17.1
17.1
17.35 17.44 17.08 27,200 0 0 0
CBI
14.5
14.5
14.50 14.50 14.50 10,100 0 0 0
CBS
29.5
29.5
29.52 29.52 29.25 15,400 0 0 0
CC1
29
29
29.90 30 29 5,300 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 14.95 0 0 0 0
CCC
16.2
16.2
16.20 16.40 16 10,600 0 0 0
CCI
24.6
24.6
25.95 25.95 24.55 5,500 0 0 0
CCL
7.7
7.7
7.71 7.75 7.56 804,100 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
13.0
13.0
13.10 13.10 12.90 15,900 0 0 0
CCT
13
13
13 13 13 3,700 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
16.3
16.3
16.33 16.33 15.83 279,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.60 8.60 8.40 500 0 0 0
CDN
32.3
32.3
32.20 33 31 18,700 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 1,200 0 0 0
CDR
7.7
7.7
7.71 7.71 7.44 47,400 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
26
26
26.40 27.20 25.30 27,016,600 0 0 0
CET
5.1
5.1
4.80 5.10 4.80 34,200 0 0 0
CFM
9.2
9.2
7.90 9.17 7.90 5,100 0 0 0
CFV
24
24
22.70 24 22.70 1,100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 1,000 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 32.99 32.80 64,200 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 900 0 0 0
CI5
6
6
6 6 6 1,000 0 0 0
CIA
10.1
10.1
10.20 10.20 10 17,400 0 0 0
CID
15.3
15.3
14.10 15.30 14.10 200 0 0 0
CIG
8.8
8.8
8.95 9 8.80 141,800 0 0 0
CII
21.4
21.4
21.39 21.39 21.34 12,370,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 500 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
56.5
56.5
56.07 56.50 55.81 16,800 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 0 0 0 0
CKG
15.5
15.5
15.65 16 15 542,400 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 1,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.70 21.60 2,500 0 0 0
CLL
32.2
32.2
32.13 32.32 32.04 24,400 0 0 0
CLM
73.9
73.9
73.90 73.90 73.90 0 0 0 0
CLW
47.9
47.9
47.88 47.88 47.88 100 0 0 0
CLX
17
17
17.30 17.50 16.80 206,800 0 0 0
CMC
9
9
9 9 9 2,500 0 0 0
CMD
23
23
22.90 23.10 22.90 5,600 0 0 0
CMF
326.3
326.3
326.10 326.30 326.10 900 0 0 0
CMG
44.5
44.5
42.30 44.50 41.85 6,707,300 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
16.8
16.8
16.90 16.90 15.80 1,600 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
9.7
9.7
9.60 9.90 9.50 305,800 0 0 0
CMT
14.6
14.6
14.70 15 14.60 7,100 0 0 0
CMV
8.0
8.0
8 8.05 7.98 3,500 0 0 0
CMW
14.1
14.1
14.08 14.08 14.08 0 0 0 0
CMX
7.9
7.9
7.68 7.86 7.60 992,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.1
39.1
39.08 39.08 39.08 0 0 0 0
CNG
27.9
27.9
28.19 28.19 27.61 66,400 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
9.7
9.7
9.90 9.90 9.70 2,500 0 0 0
COM
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 2,400 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 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 31.70 31.40 15,300 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CRC
11.8
11.8
12 12.20 11.60 1,222,300 0 0 0
CRE
9.6
9.6
9.56 9.65 9.43 996,300 0 0 0
CSC
24.6
24.6
24.20 24.60 23.10 187,100 0 0 0
CSI
29.6
29.6
29.60 29.60 28.80 23,900 0 0 0
CSM
13.3
13.3
13.40 13.45 13.20 1,067,400 0 0 0
CSV
36.7
36.7
37.20 37.35 36.25 2,161,100 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
8 8 8 100 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
83.1
83.1
82.80 84.40 82.70 1,629,400 0 0 0
CTF
20.7
20.7
20.93 20.98 20.68 319,700 0 0 0
CTG
49.2
49.2
47.71 49.20 46.77 17,697,600 0 0 0
CTI
27.4
27.4
27.40 27.75 26.80 2,259,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
22
22
21.50 23.30 20.40 117,700 0 0 0
CTR
92.2
92.2
92.62 93.01 90.86 703,600 0 0 0
CTS
44.9
44.9
42.90 44.85 41.50 8,307,900 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.3
28.3
28.30 28.30 28.30 600 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.5
28.5
27.25 28.45 27.25 7,700 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
9.6
9.6
9.38 9.82 9.38 12,400 0 0 0
D2D
38.7
38.7
39.25 39.25 38.55 188,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
18.80 18.80 18.80 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
4
4
3.89 4.02 3.88 883,300 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 0 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 0 0 0 0
DBC
31.0
31.0
31.40 31.45 30.50 11,014,300 0 0 0
DBD
55.5
55.5
54.60 55.50 54.50 116,600 0 0 0
DBM
27.2
27.2
27.23 27.23 26.84 3,800 0 0 0
DBT
11.7
11.7
11.78 11.78 11.54 4,100 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DC2
7
7
7 7 7 300 0 0 0
DC4
13.9
13.9
13 13.90 12.95 5,575,700 0 0 0
DCF
39.4
39.4
39.80 39.80 35.10 700 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.4
22.4
22.70 22.70 22.25 498,700 0 0 0
DCM
41
41
41.40 41.45 40.20 5,271,800 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
10.8
10.8
11.70 12 10.80 15,200 0 0 0
DDG
2.8
2.8
2.90 2.90 2.80 868,400 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
6.6
6.6
6.90 6.90 6.60 42,800 0 0 0
DDV
34.9
34.9
35 35 34.20 1,136,200 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.6
1.6
1.60 1.60 1.50 166,300 0 0 0
DGC
106.5
106.5
107.90 107.90 105.10 3,068,300 0 0 0
DGT
5.4
5.4
5.40 5.60 5.20 710,300 0 0 0
DGW
46.6
46.6
48.05 48.30 46.10 5,614,500 0 0 0
DHA
50.6
50.6
50.56 51.24 49.39 231,400 0 0 0
DHB
9.2
9.2
9.30 9.30 9 13,300 0 0 0
DHC
31.2
31.2
31.38 31.91 31.23 607,600 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 17,100 0 0 0
DHG
102.6
102.6
103.60 103.60 102.10 18,200 0 0 0
DHM
6.7
6.7
6.65 6.70 6.60 24,100 0 0 0
DHN
34
34
34 34 34 1,300 0 0 0
DHP
12
12
12 12 12 1,000 0 0 0
DHT
77.3
77.3
77.82 79.73 77.27 14,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.7
4.7
4.90 4.90 4.50 52,600 0 0 0
DIG
22.2
22.2
21.54 22.41 21.22 43,143,100 0 0 0
DIH
15.5
15.5
15.22 15.49 15.22 8,100 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
7.40 7.50 7.20 1,524,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.5
3.5
3.40 3.50 3.30 9,431,100 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
60.9
60.9
60.59 61.07 60.59 3,200 0 0 0
DMN
7.4
7.4
7 7.40 7 1,900 0 0 0
DMS
6.2
6.2
6.30 6.30 6.20 1,500 0 0 0
DNA
24.5
24.5
24.45 24.45 24.45 0 0 0 0
DNC
56.6
56.6
56.63 56.63 56.63 0 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.4
9.4
9.40 9.40 9.40 200 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 0 0 0 0
DNP
19.7
19.7
19.70 19.70 19.70 100 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.3
33.3
33.50 33.50 32.40 13,400 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
DP1
35.6
35.6
36.03 36.12 35.64 3,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.2
52.2
52.30 52.30 52.10 11,300 0 0 0
DPG
48.9
48.9
48.10 49.90 48.10 5,514,300 0 0 0
DPH
52.1
52.1
52.10 52.10 52.10 100 0 0 0
DPM
28.7
28.7
28.80 28.95 28.50 5,413,300 0 0 0
DPP
25
25
25 25 25 100 0 0 0
DPR
40.5
40.5
40.42 40.94 40.04 1,484,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
11.95 12.20 11.95 10,900 0 0 0
DRC
17.5
17.5
17.65 17.70 17.30 864,700 0 0 0
DRG
9.3
9.3
9.30 9.40 9.20 13,800 0 0 0
DRH
3.5
3.5
3.53 3.54 3.40 1,529,300 0 0 0
DRI
12.9
12.9
13.10 13.20 12.60 1,234,000 0 0 0
DRL
54.9
54.9
55.00 55.19 54.90 8,800 0 0 0
DS3
6
6
6 6 5.90 400 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 300 0 0 0
DSE
25.7
25.7
25.60 26 25.25 1,199,300 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 4,900 0 0 0
DSP
13
13
13.30 13.30 13 2,100 0 0 0
DST
8.3
8.3
8.20 8.40 7.90 139,100 0 0 0
DTA
4.8
4.8
4.74 4.89 4.50 73,300 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
22.7
22.7
23.10 23.50 22.30 1,517,100 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
2.7
2.7
2.60 2.80 2.60 246,700 0 0 0
DTK
12.5
12.5
12.30 12.50 12.30 400 0 0 0
DTL
11.7
11.7
11.50 11.70 11.50 4,000 0 0 0
DTP
85.0
85.0
84.03 85.02 84.03 1,400 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
7.2
7.2
7.27 7.36 7 1,436,300 0 0 0
DVN
22.1
22.1
22.17 22.17 21.70 65,200 0 0 0
DVP
73.7
73.7
74.38 74.38 73.49 7,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 300 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.6
21.6
21.55 22.10 20.90 26,920,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.7
11.7
11.80 12 11.50 653,100 0 0 0
DXS
12.7
12.7
12.35 12.90 12.20 6,201,900 0 0 0
DXV
4.0
4.0
4.03 4.03 4 11,100 0 0 0
E12
6.8
6.8
6.50 6.80 6.50 2,300 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 500 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 1,600 0 0 0
ECI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
ECO
18.6
18.6
17.42 19.01 16.28 81,400 0 0 0
EFI
2.8
2.8
2.80 2.80 2.50 900 0 0 0
EIB
27.7
27.7
27.80 28 26.80 22,828,500 0 0 0
EIC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
EID
26.8
26.8
26.70 26.80 26.70 2,300 0 0 0
EIN
3.5
3.5
3.40 3.50 3.40 7,200 0 0 0
ELC
22.8
22.8
22.71 23.24 22 2,492,200 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
24.3
24.3
24.59 24.59 24.30 1,500 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 11.20 10.85 105,800 0 0 0
EVF
15.3
15.3
14.70 15.30 14.55 43,833,600 0 0 0
EVG
10.5
10.5
9.85 10.50 9.85 6,697,700 0 0 0
EVS
7.5
7.5
7.30 7.50 7.20 1,275,900 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
4.18 4.22 4.17 261,300 0 0 0
FCN
18.2
18.2
18.35 18.70 17.70 5,338,100 0 0 0
FCS
8.2
8.2
8.20 8.20 8.20 0 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
13.1
13.1
12.80 13.50 12.80 42,300 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
9.11 9.23 8.91 1,247,900 0 0 0
FIT
5.3
5.3
5.41 5.47 5.22 2,804,900 0 0 0
FMC
38.6
38.6
39 39 38.30 179,300 0 0 0
FOC
66.8
66.8
67 67.20 66.50 18,900 0 0 0
FOX
72.7
72.7
74 74.10 72.40 201,100 0 0 0
FPT
105.1
105.1
107.60 107.80 104.90 21,845,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7
7
7 7 7 100 0 0 0
FRT
148.2
148.2
151 151 147.50 670,900 0 0 0
FSO
6
6
6 6 6 0 0 0 0
FT1
49.5
49.5
47.40 49.50 45 800 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
42.5
42.5
41.80 42.60 40.80 12,271,400 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.8
10.8
11.08 11.27 10.32 2,375,800 0 0 0
GAS
65.9
65.9
66.45 66.74 65.23 1,887,300 0 0 0
GCB
16.5
16.5
16.50 16.50 16.50 200 0 0 0
GCF
32.7
32.7
32.73 32.73 32.18 4,100 0 0 0
GDA
17.7
17.7
17.92 18.15 17.31 281,600 0 0 0
GDT
21
21
21 21.15 20.70 53,300 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
17.2
17.2
17.70 17.70 16.90 2,692,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.1
55.1
57.99 57.99 54.05 33,056,000 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
28.6
28.6
28.47 28.56 28.28 29,800 0 0 0
GIC
16.5
16.5
16 16.50 15.30 4,100 0 0 0
GIL
20.8
20.8
21.10 21.60 19.45 2,766,500 0 0 0
GKM
4.6
4.6
4.40 4.60 4.30 878,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
21.60 21.90 21.50 2,800 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
60.9
60.9
61.30 61.40 59.50 3,540,700 0 0 0
GMH
8.5
8.5
8.42 8.52 8.42 5,600 0 0 0
GMX
17.8
17.8
17.80 17.80 17.80 100 0 0 0
GND
25
25
25.80 25.80 25 8,900 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 129,700 0 0 0
GSM
29.4
29.4
29.40 29.77 29.40 33,200 0 0 0
GSP
12
12
12 12.25 11.95 173,000 0 0 0
GTA
9.8
9.8
9.80 9.80 9.47 15,900 0 0 0
GTD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
GTS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.2
32.2
32.14 32.73 31.55 9,515,500 0 0 0
GVT
63.2
63.2
63.20 63.20 63.20 100 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HAC
12.1
12.1
12.10 12.10 12.10 400 0 0 0
HAD
14.8
14.8
14.71 14.81 14.25 9,000 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
16.2
16.2
16.60 16.80 15.70 27,896,900 0 0 0
HAH
63.2
63.2
63.10 64 61.30 3,586,000 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
10
10
10 10 9.80 8,500 0 0 0
HAP
6.6
6.6
6.49 6.66 6.49 124,600 0 0 0
HAR
5.1
5.1
5.27 5.27 5.02 1,532,300 0 0 0
HAS
8
8
7.99 8 7.99 200 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 4,200 0 0 0
HAX
15
15
15.25 15.30 14.85 3,187,700 0 0 0
HBC
8.3
8.3
8.40 8.40 8 8,214,200 0 0 0
HBD
16.6
16.6
16.50 16.70 16.50 1,500 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 200 0 0 0
HBS
7.2
7.2
7.30 7.40 7.20 105,600 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
23.07 23.99 23.07 15,800 0 0 0
HCD
7.7
7.7
7.74 7.75 7.67 171,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.7
28.7
27.80 28.75 27.30 33,402,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18
18
16.20 18.50 16.20 2,800 0 0 0
HD6
14.4
14.4
14.50 14.60 14.20 33,500 0 0 0
HD8
6.8
6.8
6.94 6.94 6.85 7,300 0 0 0
HDA
5.7
5.7
5.60 5.70 5.60 276,100 0 0 0
HDB
29.0
29.0
29.40 29.45 28.45 24,756,500 0 0 0
HDC
33.1
33.1
33.21 34.20 32.59 5,765,000 0 0 0
HDG
30.8
30.8
29.30 30.80 29.15 13,827,200 0 0 0
HDM
35.4
35.4
35.60 35.90 35.20 15,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 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 0 0 0 0
HEC
63
63
62 63 62 5,400 0 0 0
HEJ
13.2
13.2
12.30 13.20 12.30 4,300 0 0 0
HEP
15.9
15.9
15 15.90 15 3,700 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 200 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
310.4
310.4
304.00 310.96 301.24 2,400 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
9.4
9.4
9.41 9.50 9.30 248,400 0 0 0
HHS
18.6
18.6
18.75 18.95 18 9,414,100 0 0 0
HHV
15
15
15.20 15.50 14.65 20,581,700 0 0 0
HID
3.0
3.0
3 3.05 2.96 89,300 0 0 0
HIG
13
13
13 13 13 1,000 0 0 0
HII
4.7
4.7
4.71 4.81 4.68 174,300 0 0 0
HIO
7.1
7.1
7.10 7.20 7 20,200 0 0 0
HJC
7
7
7 7 7 1,000 0 0 0
HJS
27.6
27.6
28.88 28.88 27.60 2,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
11.5
11.5
11.50 11.50 11.50 8,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
365.9
365.9
365.90 365.90 365.90 0 0 0 0
HLC
11.6
11.6
11.60 11.60 11.40 11,400 0 0 0
HLD
19
19
19.60 19.80 18 108,100 0 0 0
HLO
21
21
21 21 21 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 0 0 0 0
HMC
11.9
11.9
11.85 11.90 11.80 22,100 0 0 0
HMD
25
25
25 25 25 100 0 0 0
HMG
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HMH
18.2
18.2
17 18.20 16.90 1,600 0 0 0
HMR
12.2
12.2
12.20 12.20 11.80 25,100 0 0 0
HMS
33.9
33.9
33.59 33.88 33.49 5,800 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 37,300 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.9
6.9
6.50 7.10 6.50 22,208,700 0 0 0
HNI
24.8
24.8
24.80 24.80 24.80 300 0 0 0
HNM
8.3
8.3
8.31 8.40 8.12 369,200 0 0 0
HNP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5.10 5.10 5 52,900 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
16.9
16.9
16.92 17.02 16.92 10,200 0 0 0
HPG
28.1
28.1
28.55 28.60 27.85 79,765,000 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
30
30
26.20 30 23.70 500 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.6
79.6
80 80 79.60 1,100 0 0 0
HPT
29.1
29.1
30.55 30.55 27.82 18,800 0 0 0
HPW
19
19
19 19 19 100 0 0 0
HPX
5.6
5.6
5.64 5.75 5.49 7,029,100 0 0 0
HQC
4.1
4.1
4.03 4.17 3.97 16,575,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.5
32.5
30.25 32.50 30.25 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.7
19.7
20 20 19.30 14,635,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
12
12
11.50 12 11 524,500 0 0 0
HSM
6.6
6.6
6.30 6.60 6.30 200 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 1,100 0 0 0
HSV
4.2
4.2
4.10 4.20 4 318,000 0 0 0
HT1
16.9
16.9
17.30 17.30 16.31 1,841,600 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4
4
4.30 4.30 4 3,700 0 0 0
HTG
48.4
48.4
48.60 48.65 48.15 8,400 0 0 0
HTI
23.6
23.6
23.65 23.75 22.80 456,200 0 0 0
HTL
24.3
24.3
24.44 24.44 24.22 2,200 0 0 0
HTM
10.7
10.7
10.90 10.90 10.60 4,900 0 0 0
HTN
13
13
12.75 13.10 12.25 2,237,500 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
13.0
13.0
12.85 12.99 12.41 78,400 0 0 0
HU1
6.7
6.7
6.65 6.65 6.65 1,100 0 0 0
HU4
13.2
13.2
12.90 13.20 12.90 69,000 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HUB
17.5
17.5
17.30 17.50 17.10 85,400 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 300 0 0 0
HUT
20.3
20.3
18.60 20.30 18.60 14,848,500 0 0 0
HVA
14.6
14.6
14.40 14.90 14.10 67,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.70 13.90 13.50 217,800 0 0 0
HVN
31.8
31.8
32.30 32.30 31.70 1,995,200 0 0 0
HVT
33.7
33.7
33.80 34 33.40 88,800 0 0 0
HVX
3
3
3.19 3.19 2.82 44,900 0 0 0
HWS
14.8
14.8
14.90 14.90 14.80 2,300 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
3.3
3.3
3.80 3.80 3 53,900 0 0 0
ICG
15
15
14.60 15.50 14.40 21,400 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
42.4
42.4
42.94 42.94 42.35 19,300 0 0 0
ICT
13.4
13.4
13.40 13.45 13.20 73,600 0 0 0
IDC
43.5
43.5
43.13 44.35 42.43 5,567,900 0 0 0
IDI
9.1
9.1
8.54 9.10 8.45 7,095,400 0 0 0
IDJ
7.8
7.8
7.10 7.80 7 7,428,900 0 0 0
IDP
200
200
201 201 200 200 0 0 0
IDV
27.9
27.9
28 28 27.40 22,900 0 0 0
IFS
21.8
21.8
21.90 21.90 21.70 8,100 0 0 0
IHK
15.4
15.4
15.40 15.40 15.40 100 0 0 0
IJC
12.0
12.0
11.59 12.05 11.51 9,054,500 0 0 0
ILA
7
7
7.20 7.20 6.90 33,700 0 0 0
ILB
27.8
27.8
27.63 27.82 27.34 24,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,700 0 0 0
ILS
14.6
14.6
14.60 14.60 14.60 4,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.6
54.6
53.50 54.90 52.60 455,200 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39
39
38.80 39 38.80 2,200 0 0 0
IPA
21.1
21.1
21.50 21.70 20.30 1,239,100 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
26.06 26.06 26.06 400 0 0 0
IST
36.0
36.0
36.05 36.05 36.05 0 0 0 0
ITC
18
18
17.80 18 17.10 1,394,900 0 0 0
ITD
14.0
14.0
13.90 13.95 13.60 48,100 0 0 0
ITQ
3.2
3.2
3.10 3.20 3 299,200 0 0 0
ITS
5.0
5.0
5.00 5.09 5.00 21,900 0 0 0
IVS
10.2
10.2
10.50 10.50 9.90 636,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6
6
5.96 6 5.90 546,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.8
33.8
33.70 34.85 33.55 8,069,400 0 0 0
KCB
13
13
13.30 13.30 12.90 86,300 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55
55
55.70 55.80 54.90 406,100 0 0 0
KDH
36.2
36.2
35.05 36.55 35 12,039,400 0 0 0
KDM
14.5
14.5
14.20 14.50 14.20 6,500 0 0 0
KGM
6
6
6 6.10 5.90 24,200 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.3
7.3
7.27 7.49 7.14 17,172,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.40 12.50 11.65 73,400 0 0 0
KHS
21.7
21.7
21.60 22.10 21.50 33,000 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 0 0 0 0
KLB
14.4
14.4
14.44 14.56 14.06 550,900 0 0 0
KMR
3.2
3.2
3.20 3.20 3.17 35,400 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
39 39 38.65 353,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.4
20.4
19.70 20.50 19.55 9,002,800 0 0 0
KSD
6
6
6.50 6.50 6 10,500 0 0 0
KSF
69.7
69.7
68.10 71.90 68.10 27,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.30 2.10 227,500 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
24.8
24.8
24.82 24.82 24.82 600 0 0 0
KTS
45
45
45 45 45 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
25
25
25 25 25 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
37.5
37.5
36.60 38.50 36.60 796,600 0 0 0
L18
30.8
30.8
30 31.60 29 117,700 0 0 0
L40
23.8
23.8
23.87 24.07 23.47 85,100 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
20.2
20.2
20.20 20.20 19.95 15,600 0 0 0
LAI
17
17
17.10 17.20 16.70 73,700 0 0 0
LAS
20.5
20.5
21 21 20.20 2,721,800 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
42
42
40 42.45 40 170,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.3
11.3
11.07 11.54 10.93 9,418,900 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.2
5.2
5.25 5.47 5.18 5,743,200 0 0 0
LDP
10.8
10.8
10.80 10.90 10.70 98,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.8
3.8
4 4 3.80 800 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 200 0 0 0
LGC
55.6
55.6
55.65 55.65 55.65 0 0 0 0
LGL
4.5
4.5
4.42 4.70 4.35 338,800 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
109.4
109.4
108.30 114.90 108 85,700 0 0 0
LHG
33.8
33.8
33.70 34.35 33.40 447,400 0 0 0
LIC
33.7
33.7
33.70 34 33 20,200 0 0 0
LIG
4.5
4.5
4.20 4.50 4.10 4,171,600 0 0 0
LIX
36.5
36.5
35.50 36.80 35.05 257,300 0 0 0
LKW
34.8
34.8
34.90 34.90 34.30 5,400 0 0 0
LLM
18.1
18.1
18.11 18.11 18.11 500 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14.2
14.2
14.48 14.48 14.01 15,700 0 0 0
LMC
8.3
8.3
8.50 8.50 7.80 700 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 1,000 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
39.2
39.2
38.50 40.20 38.50 10,589,000 0 0 0
LPT
6.2
6.2
6.03 6.20 6.03 8,200 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
20
20
19.90 20.20 19.70 190,700 0 0 0
LSS
10.4
10.4
10.35 10.65 10.25 937,100 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
21.8
21.8
22 22 21.70 12,800 0 0 0
MA1
33.9
33.9
33.90 33.90 33.90 100 0 0 0
MAC
15.7
15.7
15.82 15.82 15.74 2,900 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 900 0 0 0
MBB
25.8
25.8
25.40 25.80 24.70 79,609,900 0 0 0
MBG
4.6
4.6
4.30 4.60 4.20 5,246,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
35.1
35.1
31.95 35.10 31.95 18,270,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 1,700 0 0 0
MCH
114.2
114.2
114.70 115.90 112.60 412,100 0 0 0
MCM
28.9
28.9
29.21 29.26 28.54 41,600 0 0 0
MCO
8.5
8.5
8.50 8.50 8.30 9,400 0 0 0
MCP
30.4
30.4
30.10 30.50 29.50 30,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.7
10.7
10.80 10.90 10.60 29,900 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 7,100 0 0 0
MDG
14.5
14.5
14.50 15 14.50 3,100 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
6.3
6.3
6.30 6.30 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.9
44.9
45.14 45.14 44.20 151,200 0 0 0
MGC
16.1
16.1
16.20 16.20 16 22,200 0 0 0
MGG
24.8
24.8
24.77 24.77 24.77 0 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 400 0 0 0
MH3
29.6
29.6
29 29.80 29 2,300 0 0 0
MHC
12.4
12.4
12.50 12.70 12.10 462,300 0 0 0
MIC
19.2
19.2
19.60 19.60 19 19,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.0
18.0
17.77 18.32 17.39 1,330,700 0 0 0
MKP
26
26
26 26 26 900 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.7
25.7
26.10 26.20 25 33,000 0 0 0
MML
43.5
43.5
43.50 43.50 42.20 523,300 0 0 0
MNB
32.5
32.5
32.51 32.51 32.32 2,700 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
16.20 16.20 15.20 461,200 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
18.2
18.2
18.21 18.21 18.21 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.9
12.9
12.92 13.21 12.63 20,320,500 0 0 0
MSH
38.1
38.1
39 39.25 37.90 1,070,400 0 0 0
MSN
85.9
85.9
84.40 87.40 82.10 24,211,400 0 0 0
MSR
21.5
21.5
21.50 22.10 20.90 4,123,800 0 0 0
MST
6.3
6.3
6.45 6.45 6.18 2,893,400 0 0 0
MTA
16.5
16.5
16.70 16.70 16.20 40,200 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
8.9
8.9
9 9 8.90 200 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.40 18,800 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
15.7
15.7
15.70 15.70 15.70 0 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 17.90 13,100 0 0 0
MVC
15.8
15.8
15.50 17 15.50 94,500 0 0 0
MVN
60.5
60.5
59.60 60.50 59.10 8,400 0 0 0
MWG
70.9
70.9
72.50 72.50 70 11,739,600 0 0 0
MZG
12.0
12.0
12.36 12.36 11.98 1,511,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26
26
25.86 26.14 25.86 588,500 0 0 0
NAG
15
15
15.20 15.30 14.60 912,200 0 0 0
NAP
16
16
16 16 16 0 0 0 0
NAS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
NAU
9
9
9 9 9 400 0 0 0
NAV
17.5
17.5
17.80 17.89 17.51 13,900 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
26.6
26.6
25.75 26.55 25.15 3,554,700 0 0 0
NBC
10.3
10.3
10.30 10.30 9.90 94,800 0 0 0
NBE
12
12
12 12 12 4,000 0 0 0
NBP
10.2
10.2
10.10 10.30 10 3,400 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
11.7
11.7
11.60 11.90 11.30 42,600 0 0 0
NCS
38
38
37.50 38 37.50 15,700 0 0 0
NCT
102.3
102.3
101.88 102.35 101.88 8,500 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 100 0 0 0
NDC
116.1
116.1
116.10 116.10 116.10 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
11.90 12.50 11.90 2,170,700 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 100 0 0 0
NDT
5.1
5.1
4.70 5.10 4.60 31,500 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.50 25,600 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 134,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.5
71.5
71.59 71.68 71.40 2,300 0 0 0
NFC
55.4
55.4
55 60 55 233,600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
23.1
23.1
23.16 23.64 22.20 1,865,900 0 0 0
NHC
26
26
26 26 26 1,000 0 0 0
NHH
12.8
12.8
12.80 13 12.65 217,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.60 10.80 10.60 2,400 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 0 0 0 0
NKG
16.6
16.6
17 17 16.25 23,142,500 0 0 0
NLG
42.7
42.7
40.14 42.66 40.14 6,694,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
43.7
43.7
41.70 43.95 41.70 108,100 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.4
7.4
7.53 7.53 7.34 181,100 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.1
6.1
6.10 6.10 5.90 813,500 0 0 0
NS2
37
37
37.20 40.80 32.50 12,500 0 0 0
NSC
78.8
78.8
80.90 80.90 78.80 6,700 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 57,200 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
12.86 12.86 12.86 0 0 0 0
NT2
21.4
21.4
21.78 21.82 21.15 2,678,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
167.9
167.9
169.24 169.24 167.41 48,400 0 0 0
NTF
23
23
23 23 23 100 0 0 0
NTH
51.1
51.1
51.09 51.09 51.09 400 0 0 0
NTL
22.2
22.2
21.90 22.35 21.55 7,217,200 0 0 0
NTP
65.1
65.1
65.60 65.90 64.90 260,300 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
NTW
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 200 0 0 0
NVB
16.9
16.9
17.20 17.40 16.50 1,466,900 0 0 0
NVL
18.5
18.5
18.50 19.20 18.15 36,568,400 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.9
8.9
8.90 8.90 8.85 1,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.50 17,100 0 0 0
OCB
12.7
12.7
12.90 12.90 12.60 10,918,500 0 0 0
OCH
6.5
6.5
6.40 6.50 6.30 62,800 0 0 0
ODE
44.9
44.9
45.10 45.30 44.80 18,600 0 0 0
OGC
4.8
4.8
4.80 4.85 4.65 2,039,400 0 0 0
OIL
12.3
12.3
12.35 12.35 12.05 2,774,700 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 29,000 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
23.05 23.05 22.90 4,100 0 0 0
ORS
12.6
12.6
12.60 12.60 12.10 8,996,700 0 0 0
PAC
31.0
31.0
32.30 32.30 30.70 1,123,100 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
34.0
34.0
34.39 34.93 33.70 2,103,100 0 0 0
PAP
30
30
26.30 30.50 25.50 7,100 0 0 0
PAS
3.5
3.5
3.30 3.50 3.20 333,700 0 0 0
PAT
93.8
93.8
94 94.10 93.70 27,700 0 0 0
PBC
6.9
6.9
7 7 6.80 94,400 0 0 0
PBP
12.4
12.4
12.17 12.45 12.17 7,500 0 0 0
PBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PC1
24.2
24.2
24.74 25.22 23.91 9,668,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
21.8
21.8
22.12 22.12 21.03 11,500 0 0 0
PCF
6.1
6.1
5.80 6.20 5.20 14,100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.2
18.2
18.60 18.60 18.20 92,600 0 0 0
PCM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PCT
11.2
11.2
11 11.20 10.90 3,600 0 0 0
PDB
19.7
19.7
20 20.20 19.70 4,300 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
PDN
95
95
93.90 95 93 3,000 0 0 0
PDR
24.2
24.2
24.10 24.35 23.20 41,278,800 0 0 0
PDV
13.4
13.4
13.20 13.69 13.20 125,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.50 7,400 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
43.3
43.3
43.30 43.30 43.30 200 0 0 0
PET
35.6
35.6
37 37 34.15 4,039,500 0 0 0
PFL
3
3
3 3 2.90 439,100 0 0 0
PGB
12.3
12.3
12.36 12.52 12.13 163,800 0 0 0
PGC
14.0
14.0
13.90 13.95 13.80 34,900 0 0 0
PGD
25.9
25.9
26.09 26.09 25.81 21,500 0 0 0
PGI
20.5
20.5
20.20 20.50 20.10 13,200 0 0 0
PGN
6.3
6.3
6.30 6.40 6.20 38,300 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.3
9.3
9.10 9.70 9.10 4,600 0 0 0
PGV
20.8
20.8
20.70 21 20.65 76,600 0 0 0
PHC
5.8
5.8
5.45 5.77 5.45 1,402,600 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
66
66
66 66 66 7,200 0 0 0
PHP
38.3
38.3
37.75 38.93 37.56 572,900 0 0 0
PHR
62.3
62.3
61.79 62.87 61.11 1,274,800 0 0 0
PHS
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18.2
18.2
18.10 18.20 18.10 4,600 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
7.21 7.21 7.10 6,500 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 79,900 0 0 0
PJC
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PJS
31.3
31.3
31.30 31.30 31.30 100 0 0 0
PJT
9.1
9.1
9.29 9.29 9.11 8,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
29.2
29.2
29.10 29.80 28.70 751,500 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
5.20 5.30 5.15 186,400 0 0 0
PLX
38
38
38.65 38.95 37.50 3,546,500 0 0 0
PMB
10.9
10.9
11.30 11.30 10.90 15,100 0 0 0
PMC
101.1
101.1
101.15 101.15 101.15 400 0 0 0
PMG
7.6
7.6
7.26 7.70 7.26 3,200 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
33
33 33.50 33 1,800 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
29.4
29.4
27.97 29.44 27.97 200 0 0 0
PND
6.6
6.6
6.50 6.60 6.40 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.6
86.6
86.08 87.65 85.49 1,126,700 0 0 0
PNP
23.7
23.7
23.70 23.70 23.70 0 0 0 0
PNT
6.6
6.6
7.40 7.40 6.60 1,300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.83 15.83 15.65 8,400 0 0 0
POT
18.8
18.8
18.50 18.80 18.50 3,700 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 14,100 0 0 0
POW
16.6
16.6
16.55 16.75 16.15 21,049,200 0 0 0
PPC
10.9
10.9
10.96 10.96 10.82 1,439,200 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.8
26.8
27.24 27.24 26.76 33,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
21.20 21.20 18.90 1,100 0 0 0
PPS
10.4
10.4
10.35 10.45 10.35 3,900 0 0 0
PPY
9
9
8.70 9 8.70 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
14.96 15.21 14.96 700 0 0 0
PRE
19.6
19.6
19.60 19.70 19.60 5,900 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.9
10.9
10.71 11.01 10.71 53,400 0 0 0
PSB
4.8
4.8
4.70 4.80 4.60 251,800 0 0 0
PSC
10
10
10.30 11.30 10 4,400 0 0 0
PSD
14.9
14.9
15.30 16.50 14.50 215,900 0 0 0
PSE
10.9
10.9
10.99 10.99 10.81 11,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.70 8.90 8.50 837,300 0 0 0
PSL
11.6
11.6
12.14 12.14 11.45 35,700 0 0 0
PSN
8.8
8.8
8.64 8.83 8.64 1,000 0 0 0
PSP
15.7
15.7
15.15 15.74 14.76 5,700 0 0 0
PSW
8.6
8.6
8.63 8.72 8.53 62,400 0 0 0
PTB
54.7
54.7
55.30 55.30 54.40 103,700 0 0 0
PTC
7.6
7.6
7.71 7.71 7.43 156,100 0 0 0
PTD
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25
25
25 25.10 24.90 9,400 0 0 0
PTL
3.5
3.5
3.59 3.60 3.46 193,200 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 2,100 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 17,500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 356,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
31 31.20 30.10 243,300 0 0 0
PVC
12.8
12.8
13 13.10 12.60 4,182,100 0 0 0
PVD
22.2
22.2
22.54 22.59 21.76 15,983,900 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7
7
7.10 7.10 6.80 152,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
63.4
63.4
60.76 65.07 60.57 134,300 0 0 0
PVM
15.8
15.8
15.60 15.80 15.60 23,100 0 0 0
PVO
6.5
6.5
6.50 6.60 6.31 81,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
34.3
34.3
35.42 35.61 34.02 13,267,000 0 0 0
PVT
18.7
18.7
19.20 19.20 18.55 6,502,500 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
3.90 3.90 3.80 12,300 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
18
18.20 18.80 17.60 807,400 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
13.9
13.9
13.90 13.90 13.90 4,000 0 0 0
QCG
15.2
15.2
15.45 15.65 14.90 2,693,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.9
34.9
34.91 34.91 34.91 100 0 0 0
QNC
6.5
6.5
6.20 6.50 6 7,400 0 0 0
QNP
31.7
31.7
31.90 31.90 31.25 500 0 0 0
QNS
48.3
48.3
49.10 49.10 48.10 359,200 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 500 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 0 0 0 0
QSP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
17.5
17.5
16.71 17.49 16.71 5,000 0 0 0
QTP
13.1
13.1
13.20 13.20 13.10 398,700 0 0 0
RAL
91.8
91.8
91.76 91.76 91.37 29,700 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.5
6.5
6.20 6.50 6.20 4,000 0 0 0
RCC
18.1
18.1
18.10 18.10 18.10 3,600 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
12.2
12.2
12.25 12.84 12.06 8,400 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.5
68.5
68.90 69.30 67.70 1,306,700 0 0 0
RIC
7.3
7.3
7.50 7.50 7.20 46,600 0 0 0
RTB
30
30
30.20 30.20 30 8,200 0 0 0
RYG
12
12
12.05 12.20 11.85 142,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.1
34.1
34.05 34.05 34.05 0 0 0 0
S55
60.8
60.8
60 60.80 60 1,200 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
9.14 9.24 8.67 374,900 0 0 0
SAB
48.0
48.0
48.45 48.45 47.85 1,126,700 0 0 0
SAC
14.2
14.2
14.10 14.20 13.90 6,000 0 0 0
SAF
48.4
48.4
51 51 48.40 4,700 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.2
9.2
9.30 9.30 8.85 2,211,100 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
38.7
38.7
38.94 39.03 38.54 34,100 0 0 0
SAV
16.3
16.3
16.35 16.35 15.95 8,200 0 0 0
SB1
7.1
7.1
7 7.09 7 7,800 0 0 0
SBA
29.8
29.8
29.70 29.75 29.70 8,000 0 0 0
SBB
17.1
17.1
17.40 17.40 17.10 21,900 0 0 0
SBD
7.5
7.5
7.50 7.60 7.40 10,800 0 0 0
SBG
12.9
12.9
12.85 12.95 12.75 196,700 0 0 0
SBH
39.6
39.6
39.56 40.05 39.56 6,200 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 5,700 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 1,000 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7
7
7 7.10 6.70 4,910,100 0 0 0
SBT
24.9
24.9
24.95 25 24.45 1,638,500 0 0 0
SBV
8.4
8.4
8.60 8.60 8.30 900 0 0 0
SC5
16.2
16.2
16.50 16.85 16.10 5,700 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64.40 64.60 64.20 25,300 0 0 0
SCI
9.3
9.3
9.60 9.60 9.30 72,100 0 0 0
SCJ
4
4
4 4.10 3.90 19,400 0 0 0
SCL
19.9
19.9
19.89 20.30 19.89 8,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.9
9.9
9.58 9.94 9.52 18,111,900 0 0 0
SCS
60.4
60.4
61.16 61.16 60.01 682,000 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
4.20 4.20 4.20 10,100 0 0 0
SD3
6.5
6.5
6.40 6.50 6.40 400 0 0 0
SD5
9.7
9.7
9.90 9.90 9.70 200 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
12.4
12.4
12.60 12.60 12.40 4,500 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 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 900 0 0 0
SDN
26.3
26.3
26.27 26.27 26.27 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.6
17.6
19 19 17.60 2,100 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
37.5
37.5
40.98 40.98 37.52 24,300 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
26.9
26.9
26.90 27.10 26.90 600 0 0 0
SEP
20
20
20 20 20 100 0 0 0
SFC
18.8
18.8
19.16 19.16 18.79 600 0 0 0
SFG
11
11
11 11 10.80 6,700 0 0 0
SFI
27.0
27.0
27.00 27.00 27.00 7,000 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.1
14.1
13.90 14.10 13.70 56,500 0 0 0
SGC
101.0
101.0
100.27 100.96 100.07 2,200 0 0 0
SGD
25.3
25.3
28.70 28.70 25.20 1,700 0 0 0
SGH
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SGI
13
13
12 13 12 1,300 0 0 0
SGN
66.5
66.5
66.61 66.71 65.75 50,700 0 0 0
SGP
31.6
31.6
30.90 32.20 30.60 550,900 0 0 0
SGR
32.2
32.2
32.80 32.95 31.60 466,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.4
18.4
17.30 18.40 17.25 377,700 0 0 0
SHA
4.1
4.1
4.07 4.23 4.07 122,900 0 0 0
SHB
17.1
17.1
16.86 17.35 16.73 115,023,600 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
SHE
7.5
7.5
7.40 7.50 7.40 8,900 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.8
14.8
14.95 15 14.80 118,900 0 0 0
SHN
6.4
6.4
6.40 6.60 6.30 131,700 0 0 0
SHP
35.3
35.3
35.26 35.26 35.26 13,000 0 0 0
SHS
24.9
24.9
24 25.20 23.80 60,722,300 0 0 0
SID
18
18
18.10 18.10 18 1,500 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 2,600 0 0 0
SIV
37.2
37.2
37.20 37.20 37.20 400 0 0 0
SJ1
11.7
11.7
11.50 11.70 10.80 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.8
13.8
13.82 13.82 13.73 125,000 0 0 0
SJE
22.5
22.5
22.40 23 21.90 77,500 0 0 0
SJG
18.7
18.7
18.95 18.95 18.00 1,500 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
72
72
71.80 72.20 70.30 65,000 0 0 0
SKG
11.6
11.6
11.65 11.75 11.40 471,600 0 0 0
SKH
25.6
25.6
25 25.60 25 400 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.7
29.7
29.20 29.70 29.20 1,100 0 0 0
SLS
175.9
175.9
175.56 175.92 174.63 9,300 0 0 0
SMA
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMB
38.5
38.5
38.52 38.57 38.07 37,700 0 0 0
SMC
12.7
12.7
12.50 12.85 12.45 1,077,500 0 0 0
SMN
12
12
12 12 12 700 0 0 0
SMT
11.6
11.6
10.60 11.60 10.60 22,500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.2
36.2
35.80 36.18 35.41 20,500 0 0 0
SP2
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
10.7
10.7
10.10 10.70 10.10 500 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
11.2
11.2
11.35 11.35 11 3,300 0 0 0
SPV
18.2
18.2
19.80 21 18.10 1,400 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
2.20 2.20 2.20 5,800 0 0 0
SRC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
SRF
8.5
8.5
8.59 8.59 8.35 7,300 0 0 0
SSB
20.0
20.0
20.40 20.45 19.85 4,278,200 0 0 0
SSC
32.2
32.2
33 33 32.20 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.50 9.50 9.40 3,500 0 0 0
SSH
95.2
95.2
96.20 96.50 94 24,700 0 0 0
SSI
35.8
35.8
36.13 36.23 34.72 67,780,700 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
7.03 7.05 6.85 450,800 0 0 0
STB
53.9
53.9
54.40 54.40 52.90 8,805,500 0 0 0
STC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
STG
36.5
36.5
36.50 36.50 36.50 100 0 0 0
STH
20.1
20.1
19.90 20.10 19.90 13,100 0 0 0
STK
17.4
17.4
17.14 17.55 17.07 87,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 100 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
16.8
16.8
16.07 16.82 16.07 8,200 0 0 0
SVD
4
4
4.02 4.26 3.98 83,400 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.2
54.2
54.20 54.20 54.20 100 0 0 0
SVN
4.2
4.2
4.20 4.30 4.10 481,900 0 0 0
SVT
12.0
12.0
11.80 11.98 11.62 37,300 0 0 0
SWC
31.7
31.7
31.63 31.72 31.54 12,600 0 0 0
SZB
36.9
36.9
36.40 37 36.40 5,000 0 0 0
SZC
38.6
38.6
37.42 39.32 37.32 7,440,300 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 1,300 0 0 0
SZG
38
38
38 38 38 500 0 0 0
SZL
45.8
45.8
45.90 46.32 45.57 61,000 0 0 0
TA6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TA9
12.6
12.6
12.61 12.70 12.52 46,200 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
35.3
35.3
35 35.25 34.60 775,300 0 0 0
TAN
40.5
40.5
40.50 40.50 40.50 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
39.2
39.2
37.45 39.20 37.45 2,300 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
36.5
36.5
36.82 37.02 35.95 27,538,600 0 0 0
TCD
2.8
2.8
2.81 2.81 2.75 1,817,100 0 0 0
TCH
21.3
21.3
21.08 21.53 20.75 14,318,300 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
36.7
36.7
35.60 37 35.60 124,900 0 0 0
TCM
32.7
32.7
32.70 32.85 32.20 2,452,100 0 0 0
TCO
13
13
12.80 13.05 12.45 861,300 0 0 0
TCR
3
3
3 3 2.98 1,700 0 0 0
TCT
20.9
20.9
20.39 20.87 20.34 94,400 0 0 0
TCW
32.2
32.2
32.50 35.30 32 25,700 0 0 0
TDB
41.1
41.1
41 41.10 41 700 0 0 0
TDC
14.3
14.3
14.45 14.60 13.95 2,088,200 0 0 0
TDF
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TDG
3.6
3.6
3.62 3.66 3.57 59,300 0 0 0
TDH
5.2
5.2
5.44 5.44 5.13 973,300 0 0 0
TDM
58.6
58.6
59.30 59.30 58.30 1,500 0 0 0
TDP
36.2
36.2
35.10 36.50 35.10 121,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 18,100 0 0 0
TDT
6.4
6.4
6.44 6.53 6.44 65,400 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 0 0 0 0
TED
56.6
56.6
56.60 57.50 56.60 500 0 0 0
TEG
6.0
6.0
6.10 6.10 5.97 193,500 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
66.7
66.7
66.94 66.94 65.97 1,200 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 800 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
28
28
28 28.20 27 31,700 0 0 0
THG
53.8
53.8
53.50 54.10 52.80 76,700 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
9
9.20 9.20 9 400 0 0 0
THS
15.6
15.6
15.60 15.60 15.60 100 0 0 0
THT
8.9
8.9
8.90 8.90 8.70 25,300 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
26.3
26.3
26.20 26.30 25.92 19,100 0 0 0
TIE
4.4
4.4
3.70 4.40 3.70 200 0 0 0
TIG
10.1
10.1
9.80 10.20 9.80 4,074,200 0 0 0
TIN
50.1
50.1
50.20 50.20 50.10 800 0 0 0
TIP
19.7
19.7
20 20 19.55 270,800 0 0 0
TIS
5.7
5.7
5.60 5.70 5.60 34,300 0 0 0
TIX
37.5
37.5
37.49 37.49 37.49 0 0 0 0
TJC
14.9
14.9
13.60 14.90 13.50 300 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.0
13.0
12.98 12.98 12.98 100 0 0 0
TL4
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLD
8.0
8.0
7.90 8.05 7.85 574,600 0 0 0
TLG
53.3
53.3
54.20 54.50 52.90 268,500 0 0 0
TLH
6.3
6.3
6.32 6.39 6.18 1,064,300 0 0 0
TLI
5.1
5.1
5.20 5.20 5.10 1,100 0 0 0
TLP
7.4
7.4
7.14 7.73 6.95 20,300 0 0 0
TLT
16.1
16.1
16.10 16.10 16.10 300 0 0 0
TMB
64.5
64.5
64.20 64.50 63.80 13,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TMG
76
76
76.60 76.70 76 8,600 0 0 0
TMP
61.9
61.9
62.20 62.20 61.90 800 0 0 0
TMS
41.2
41.2
40.23 41.21 40.23 900 0 0 0
TMT
12.6
12.6
12.80 12.80 12.40 50,400 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 3,600 0 0 0
TN1
11.2
11.2
11.40 11.40 11 8,900 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
30.7
30.7
30.75 30.75 30.70 2,100 0 0 0
TNG
20.7
20.7
20.99 21.18 20.23 2,882,400 0 0 0
TNH
14.0
14.0
14.09 14.09 13.83 386,100 0 0 0
TNI
2.9
2.9
2.88 2.90 2.88 131,000 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
8.2
8.2
7.80 8.23 7.80 398,800 0 0 0
TNV
10.8
10.8
10.60 10.80 10.60 600 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
129.3
129.3
127.37 129.51 126.07 36,800 0 0 0
TOT
17.7
17.7
19 19 17.50 58,300 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
18.2
18.2
18.29 18.57 17.67 43,125,300 0 0 0
TPC
9.9
9.9
9.92 9.92 9.29 39,200 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.6
10.6
10.42 10.61 10.42 1,100 0 0 0
TPS
42.9
42.9
42.92 42.92 42.92 100 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TRA
68.1
68.1
68.20 68.20 68 5,500 0 0 0
TRC
67.3
67.3
67.70 68.30 66.80 121,100 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
5.8
5.8
5.80 5.80 5.80 2,000 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 3,000 0 0 0
TSB
40.2
40.2
40.20 40.20 39.20 1,500 0 0 0
TSC
3.4
3.4
3.40 3.44 3.32 824,600 0 0 0
TSD
6.3
6.3
6 6.30 6 200 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
5.41 5.41 5.32 4,600 0 0 0
TTA
11.7
11.7
11.90 11.90 11.65 482,000 0 0 0
TTC
5.9
5.9
6 6 5.80 43,900 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
3.34 3.46 3.28 2,842,600 0 0 0
TTG
11.9
11.9
10.60 11.90 9.50 6,300 0 0 0
TTH
2.8
2.8
2.80 3 2.80 815,000 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 12,600 0 0 0
TTN
18.1
18.1
18.20 18.50 18 278,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
31.7
31.7
31.09 31.66 31.09 3,100 0 0 0
TUG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TV1
25.7
25.7
25.40 26.60 25.40 119,000 0 0 0
TV2
40.1
40.1
40.60 41 39.60 928,100 0 0 0
TV3
16.3
16.3
16.20 16.30 16 19,600 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 2,000 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
9
9
8.90 9.03 8.69 457,100 0 0 0
TVC
9.9
9.9
9.80 9.90 9.70 481,600 0 0 0
TVD
11.1
11.1
11.20 11.20 10.80 70,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 100 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 8.60 776,700 0 0 0
TVS
19.0
19.0
18.85 18.98 18.16 321,700 0 0 0
TVT
15.6
15.6
15.45 15.80 15.45 600 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.70 12,400 0 0 0
TYA
17.5
17.5
17.50 17.50 17 36,100 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.60 7.69 7.51 2,500 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
48
49 49 47.60 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
9.60 10.50 9.50 13,800 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9.10 300 0 0 0
USC
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
USD
18
18
17.80 18 17.70 500 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
6.90 7 6.90 3,400 0 0 0
VAB
13.0
13.0
13.29 13.33 13.03 6,665,400 0 0 0
VAF
20.0
20.0
19.95 19.95 19.95 0 0 0 0
VAV
40.9
40.9
39.80 40.90 39.80 200 0 0 0
VBB
11.5
11.5
12.10 12.10 11.42 135,700 0 0 0
VBC
20.6
20.6
20.60 20.60 20.60 100 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
9.50 10.10 9.50 839,200 0 0 0
VC3
28.1
28.1
27.80 28.20 27.80 842,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
30.5
30.5
30.50 30.50 30.50 1,800 0 0 0
VC7
13.2
13.2
12 13.20 12 2,851,600 0 0 0
VC9
4.2
4.2
4.30 4.40 4.20 25,700 0 0 0
VCA
9.8
9.8
9.84 9.85 9.80 26,100 0 0 0
VCB
62.0
62.0
63.04 63.14 61.55 7,519,800 0 0 0
VCC
10.5
10.5
10.40 10.60 10.30 41,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
267.0
267.0
267.43 267.43 267.00 400 0 0 0
VCG
26.8
26.8
26.40 27.30 26.25 20,853,600 0 0 0
VCI
47
47
46 47.10 45 19,398,200 0 0 0
VCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VCP
26.9
26.9
27.27 27.57 26.59 67,100 0 0 0
VCR
45
45
44.90 45 41.20 31,400 0 0 0
VCS
51
51
50.50 51.80 50.40 351,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
50
50
39 50 39 200 0 0 0
VCX
6.6
6.6
8 8 6.60 2,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VDL
7.3
7.3
7.25 7.25 7.25 0 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
39
39
38 40.10 38 20,400 0 0 0
VDS
20.9
20.9
20.20 21 19.90 6,328,000 0 0 0
VDT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VE1
4
4
4.10 4.10 4 3,500 0 0 0
VE3
7.3
7.3
7.90 7.90 7.30 800 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
4.8
4.8
5 5 4.70 34,400 0 0 0
VEA
34.9
34.9
34.72 35.08 34.63 537,200 0 0 0
VEC
12.2
12.2
11.10 12.30 11.10 44,000 0 0 0
VEF
140.2
140.2
140.33 141.15 138.44 15,000 0 0 0
VES
7.3
7.3
7.20 7.30 7.20 3,900 0 0 0
VET
19.3
19.3
19.50 19.50 18.50 7,800 0 0 0
VFC
106.9
106.9
106.90 106.90 106.90 0 0 0 0
VFG
59.7
59.7
59.80 59.80 59.40 35,500 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 500 0 0 0
VGC
62.9
62.9
64.50 64.50 60.50 3,025,800 0 0 0
VGG
47
47
46 47.30 46 500 0 0 0
VGI
81.2
81.2
80.19 82.17 78.31 1,761,500 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.7
28.7
28.80 28.80 28 20,400 0 0 0
VGR
56.8
56.8
56.84 56.94 56.74 2,100 0 0 0
VGS
32.6
32.6
32.80 33.20 31.70 1,931,200 0 0 0
VGT
13.3
13.3
13.20 13.50 13 3,726,000 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
60.2
60.2
57.98 60.50 57.11 5,124,600 0 0 0
VHD
8
8
7.90 8 7 10,300 0 0 0
VHE
4.9
4.9
4.90 5 4.80 216,200 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 1,671,400 0 0 0
VHH
3.9
3.9
3.20 3.90 3.20 400 0 0 0
VHL
11
11
11 11 11 18,000 0 0 0
VHM
93
93
93 93.10 91 5,374,600 0 0 0
VIB
20.0
20.0
20.05 20.10 19.55 19,014,200 0 0 0
VIC
116
116
115 116.50 114 4,109,600 0 0 0
VID
5.1
5.1
5.06 5.06 5.03 4,300 0 0 0
VIE
4.7
4.7
4.20 4.70 4.20 700 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 7,100 0 0 0
VIG
7.2
7.2
7.20 7.30 6.90 1,521,600 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
12.6
12.6
12.88 12.88 12.59 1,600 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.7
13.7
14 14.10 13.50 619,400 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.7
18.7
18 18.70 17.90 7,400 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VIX
30.4
30.4
30 30.45 28.30 61,939,500 0 0 0
VJC
127.4
127.4
127.50 127.50 123.10 3,060,400 0 0 0
VLA
10.6
10.6
10.10 10.60 10 900 0 0 0
VLB
48.4
48.4
48.50 49.50 47.90 114,300 0 0 0
VLC
16
16
16.20 16.20 15.60 349,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.6
8.6
8.71 8.71 8.52 6,800 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 5.91 49,600 0 0 0
VMD
17.0
17.0
17.05 17.05 16.95 13,800 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 12,000 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 0 0 0 0
VMS
29
29
28.50 29 28.50 3,400 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.8
18.8
18.90 18.90 18.50 4,800 0 0 0
VNB
19.4
19.4
19.40 19.60 19 120,800 0 0 0
VNC
32.8
32.8
32.77 32.77 32.28 1,900 0 0 0
VND
23.9
23.9
24.30 24.35 23.20 54,744,600 0 0 0
VNE
6.1
6.1
5.98 6.25 5.92 638,800 0 0 0
VNF
15.4
15.4
15.40 15.40 15.20 44,600 0 0 0
VNG
7.7
7.7
7.78 7.85 7.70 16,200 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9.1
9.1
9.50 9.50 9.10 7,500 0 0 0
VNL
22.1
22.1
21.86 22.05 21.81 2,500 0 0 0
VNM
58.7
58.7
59.56 59.66 58.41 6,210,800 0 0 0
VNP
13.6
13.6
13.80 13.80 13.60 51,900 0 0 0
VNR
21.8
21.8
21.50 21.80 21.40 31,900 0 0 0
VNS
9.8
9.8
9.70 9.83 9.70 43,500 0 0 0
VNT
36.7
36.7
36.70 36.70 36.70 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
5.9
5.9
5.90 5.90 5.80 34,900 0 0 0
VNZ
401.2
401.2
398 409.90 398 500 0 0 0
VOC
14
14
14.20 14.30 13.90 38,400 0 0 0
VOS
15.8
15.8
16.20 16.20 15.27 6,033,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
28.8
28.8
29.30 29.55 28 43,486,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.60 25.70 25.60 10,500 0 0 0
VPG
9.7
9.7
9.81 10 9.58 1,042,400 0 0 0
VPH
6.1
6.1
6.14 6.34 6.09 490,900 0 0 0
VPI
55.3
55.3
53.40 56.40 51.50 3,779,800 0 0 0
VPR
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VPS
9.7
9.7
9.70 9.90 9.50 15,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 100 0 0 0
VRC
13.1
13.1
13.35 13.35 12.80 152,600 0 0 0
VRE
29.5
29.5
29.45 29.65 28.65 7,518,200 0 0 0
VRG
19.7
19.7
20 20 19.70 42,200 0 0 0
VSA
21.5
21.5
21.25 21.53 20.97 13,300 0 0 0
VSC
29.6
29.6
29.20 29.60 28.30 26,875,500 0 0 0
VSE
8.7
8.7
8.50 8.70 8.30 8,200 0 0 0
VSF
27.1
27.1
27.10 27.50 27 16,800 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.49 46.54 45.49 5,900 0 0 0
VSI
21.1
21.1
21.40 21.40 21.10 1,900 0 0 0
VSM
14.6
14.6
14.70 14.70 14.60 2,000 0 0 0
VSN
16.9
16.9
16.99 17.09 16.51 56,500 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.3
3.3
3.40 3.40 3.10 19,900 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 4,600 0 0 0
VTC
9.3
9.3
9 9.40 9 21,900 0 0 0
VTD
8.8
8.8
8.70 8.80 8.60 687,200 0 0 0
VTE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.6
8.6
8.70 8.70 8.60 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.6
3.6
3.70 3.70 3.50 800 0 0 0
VTK
55.9
55.9
56.40 56.40 55.60 11,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13.05 13.10 12.70 1,214,600 0 0 0
VTP
113.6
113.6
115.00 115.69 112.72 729,600 0 0 0
VTQ
8.8
8.8
11.70 11.70 8.80 500 0 0 0
VTR
17.7
17.7
18.10 18.10 17.50 170,200 0 0 0
VTS
10
10
10 10 10 1,100 0 0 0
VTV
11.7
11.7
11.80 11.80 11.60 46,800 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
19.2
19.2
19.40 19.60 18.90 2,366,400 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
36.4
36.4
37.10 37.10 35 100,000 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
333.6
333.6
340.42 340.42 333.58 400 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 6.70 66,300 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 2,200 0 0 0
X20
13.0
13.0
13.39 13.39 13.01 6,200 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
6.6
6.6
6.50 6.60 6.50 41,000 0 0 0
XMD
6
6
7 7 6 200 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 100 0 0 0
XPH
16.6
16.6
16.30 16.80 15 22,700 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 200 0 0 0
YBM
14.5
14.5
14.20 14.50 14.10 14,200 0 0 0
YEG
16.0
16.0
14.95 15.95 14.85 10,932,000 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
279.7
279.7
277.21 279.69 273.95 226,113,883 0 0 0
^UPCOM
109.4
109.4
109.55 110.04 108.79 114,083,112 0 0 0
^VN30
1,753.7
1,753.7
1,762.60 1,768.78 1,726.89 684,711,682 0 0 0
^VNINDEX
1,611.6
1,611.6
1,615.57 1,616.99 1,585.54 1,861,891,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |