DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/08/2025

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 14/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.90 36.90 36.50 200 0 0 0
AAA
8.8
8.8
8.85 8.93 8.73 5,809,800 0 0 0
AAH
4.5
4.5
4.70 4.80 4.40 6,324,500 0 0 0
AAM
7.4
7.4
7.29 7.45 7.29 6,300 0 0 0
AAS
14.7
14.7
14.70 15.20 14.50 573,400 0 0 0
AAT
3.5
3.5
3.47 3.49 3.44 140,200 0 0 0
AAV
6.9
6.9
6.80 7 6.70 1,435,800 0 0 0
ABB
13.7
13.7
13.80 13.80 13.20 14,400,300 0 0 0
ABC
10.8
10.8
10.90 11.20 10.70 48,900 0 0 0
ABI
24.7
24.7
24.17 24.75 24.17 132,500 0 0 0
ABR
12.0
12.0
11.99 11.99 11.94 3,200 0 0 0
ABS
3.9
3.9
3.95 3.96 3.76 770,200 0 0 0
ABT
63.2
63.2
63.70 64 62.80 17,600 0 0 0
ABW
11.8
11.8
11.50 12 11.40 762,700 0 0 0
ACB
26.2
26.2
24.75 26.20 24.70 34,889,500 0 0 0
ACC
13.9
13.9
14.15 14.15 13.90 5,200 0 0 0
ACE
40.2
40.2
41.70 42.30 40 5,900 0 0 0
ACL
12
12
12 12 11.95 21,500 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
63.9
63.9
64.80 65 63.50 1,240,900 0 0 0
ADC
18.8
18.8
18.70 19.30 18.70 2,400 0 0 0
ADG
9.8
9.8
10 10 9.80 19,400 0 0 0
ADS
9.1
9.1
9.01 9.14 9.01 344,500 0 0 0
AFX
10.3
10.3
10.90 11 10.10 218,000 0 0 0
AG1
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
21.0
21.0
20.90 21 20.50 1,434,000 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
40.9
40.9
40.94 41.23 40.94 9,200 0 0 0
AGR
18.7
18.7
18.70 19.20 18.55 3,490,500 0 0 0
AGX
176
176
176 176 176 0 0 0 0
AIC
11.3
11.3
11.40 11.40 10.90 1,900 0 0 0
AIG
46.7
46.7
46.30 46.70 45.80 18,600 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
8.2
8.2
8.12 8.65 8.12 70,100 0 0 0
AMC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AME
8.6
8.6
8.20 8.60 8.20 300 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 3,200 0 0 0
AMS
7.9
7.9
7.90 8 7.70 340,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.8
27.8
27.70 28 27.50 51,400 0 0 0
ANV
26.3
26.3
26.77 26.81 25.83 4,419,700 0 0 0
APF
44.5
44.5
44.60 44.70 44.40 9,200 0 0 0
APG
12.0
12.0
11.90 12.15 11.85 1,178,900 0 0 0
APH
7.4
7.4
7.26 7.54 7.16 1,317,900 0 0 0
API
10.2
10.2
10.80 11 10.10 1,752,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.8
5.8
5.80 5.80 5.70 6,600 0 0 0
APS
12.8
12.8
13 14.10 12.80 3,606,300 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17.15 17.15 17 12,200 0 0 0
ASM
8.2
8.2
8.17 8.27 8.06 4,748,900 0 0 0
ASP
5.2
5.2
5.16 5.20 5.11 114,400 0 0 0
AST
67.0
67.0
65.11 67.15 65.11 12,700 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
18
18
17.50 18 17.50 200 0 0 0
AVC
55
55
56.90 56.90 55 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
14.80 14.80 14.40 90,400 0 0 0
BAB
15
15
14.10 15 14 231,400 0 0 0
BAF
35.8
35.8
36.10 36.20 35.35 7,757,600 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
84.9
84.9
85.31 85.41 84.92 7,300 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
13.8
13.8
13 13.80 13 1,000 0 0 0
BBT
13.3
13.3
13.29 13.29 13.29 0 0 0 0
BCA
10.8
10.8
10.70 10.80 10.60 21,800 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9.2
9.2
9.40 9.50 9.10 351,400 0 0 0
BCE
11.5
11.5
11.62 11.62 11.33 163,400 0 0 0
BCF
37.1
37.1
37.10 37.10 37.10 100 0 0 0
BCG
3.9
3.9
3.80 3.94 3.80 11,656,400 0 0 0
BCM
70.5
70.5
71.10 71.80 69.90 846,000 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 200 0 0 0
BCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BDG
37.1
37.1
37.10 37.10 37.10 100 0 0 0
BDT
8.2
8.2
8.30 8.30 8.20 32,500 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 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
46
46.75 46.75 45.80 705,800 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
24.5
24.5
24.52 24.52 24.52 200 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 10.10 600 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
34
34
33.95 34.05 33.95 34,500 0 0 0
BHP
7.4
7.4
7 7.40 7 113,500 0 0 0
BIC
30.7
30.7
28.83 30.69 28.78 433,900 0 0 0
BID
41.7
41.7
41.14 42.18 40.70 15,166,900 0 0 0
BIG
5.4
5.4
5.30 5.50 5.30 209,200 0 0 0
BIO
12.9
12.9
13.90 14.30 12.90 1,200 0 0 0
BKC
31
31
32.40 32.50 30.10 129,900 0 0 0
BKG
3.1
3.1
3.07 3.08 3.05 151,200 0 0 0
BLI
9.5
9.5
9.50 9.70 9.20 28,400 0 0 0
BLN
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BLT
29.5
29.5
29.60 29.70 29.50 1,000 0 0 0
BMC
17.9
17.9
18.10 18.10 17.80 193,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.2
8.2
8.30 8.30 8.20 7,200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.6
19.6
20.18 20.22 19.60 942,700 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BMK
14.6
14.6
16.53 16.53 14.41 18,200 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
132.4
132.4
134.10 134.10 132.17 371,900 0 0 0
BMS
14.2
14.2
13.80 14.40 13.60 785,400 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.6
7.6
7.70 7.70 7.50 328,500 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
11.0
11.0
11.04 11.14 11.04 600 0 0 0
BQB
4.5
4.5
4.50 4.50 4.40 1,500 0 0 0
BRC
13.1
13.1
13.35 13.35 13.05 14,500 0 0 0
BRR
18.3
18.3
18.30 18.50 18.21 60,300 0 0 0
BRS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
BSA
21.9
21.9
22.20 22.20 21.91 52,500 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
17
17
17.40 17.40 17 8,100 0 0 0
BSI
50.5
50.5
50.90 52.80 50.40 2,998,400 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 0 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
17.5
17.5
17.50 17.54 17.08 13,986,800 0 0 0
BST
8.6
8.6
9 9 8.60 3,700 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
16.0
16.0
16.03 16.03 16.03 200 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
33.2
33.2
33.22 33.29 33.10 15,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 13,800 0 0 0
BTP
11.1
11.1
11.07 11.17 10.93 36,600 0 0 0
BTS
5.6
5.6
5.60 5.70 5.50 89,800 0 0 0
BTT
42.2
42.2
41.93 42.17 41.93 3,100 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 400 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
15.4
15.4
15.10 15.90 15.10 17,074,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
59.8
59.8
59.65 59.85 58.38 2,568,100 0 0 0
BVL
20.4
20.4
20.20 21 20.20 29,200 0 0 0
BVN
17.7
17.7
14.70 17.70 14.70 1,100 0 0 0
BVS
42.2
42.2
43.55 43.55 41.60 1,489,700 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.1
49.1
50 50 49 282,900 0 0 0
BWS
34.0
34.0
33.03 34.00 33.03 3,600 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.4
17.4
17.85 17.85 17.30 8,900 0 0 0
C47
9.7
9.7
9.12 9.75 9.12 316,200 0 0 0
C4G
9.8
9.8
9.90 9.90 9.60 2,195,600 0 0 0
C69
10.3
10.3
10.20 10.40 9.90 435,800 0 0 0
C92
4.2
4.2
4.20 4.20 4.10 37,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.60 7.70 7.60 1,300 0 0 0
CAN
36
36
36 36 36 100 0 0 0
CAP
38.6
38.6
38.60 38.70 38.50 26,100 0 0 0
CAT
18.0
18.0
17.62 18.79 17.53 28,200 0 0 0
CBI
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CBS
29.5
29.5
29.52 29.61 29.25 19,500 0 0 0
CC1
29.5
29.5
28.80 30 28.50 16,400 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
16.2
16.2
15.69 17.07 15.69 400 0 0 0
CCC
16.3
16.3
16.15 16.35 15.90 7,000 0 0 0
CCI
24.6
24.6
24.55 24.55 24.55 0 0 0 0
CCL
7.7
7.7
7.71 7.89 7.62 784,800 0 0 0
CCM
40
40
40 40 40 500 0 0 0
CCP
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CCR
13.0
13.0
13.00 13.19 12.33 1,200 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
15.9
15.9
16.25 16.25 15.58 333,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CDN
33
33
32 33.10 32 21,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.80 9.80 9.60 35,200 0 0 0
CDR
7.7
7.7
7.71 7.90 7.62 24,900 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
27.6
27.6
26 28.10 25.80 35,080,500 0 0 0
CET
5.3
5.3
5.10 5.30 5.10 3,400 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 100 0 0 0
CFV
22.8
22.8
22.80 22.80 22.80 400 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 2,100 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.4
5.4
5.40 5.40 5.40 200 0 0 0
CHP
32.9
32.9
32.94 32.94 32.80 132,400 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
6
6
6 6 6 900 0 0 0
CIA
10.1
10.1
10.10 10.10 9.90 28,200 0 0 0
CID
15
15
15 15 15 900 0 0 0
CIG
8.9
8.9
9.07 9.07 8.78 148,600 0 0 0
CII
22.9
22.9
22.86 22.86 21.73 61,775,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 4,100 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
56.4
56.4
56.24 56.50 56.16 14,700 0 0 0
CKD
22.8
22.8
22.66 22.84 22.57 400 0 0 0
CKG
15.3
15.3
15.50 15.80 15.25 419,000 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.7
50.7
50.70 50.70 50.40 8,700 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 21.70 21.60 600 0 0 0
CLL
32.5
32.5
32.18 32.64 32.18 44,100 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 0 0 0 0
CLX
17
17
17.10 17.10 16.70 340,500 0 0 0
CMC
9
9
9 9 8.10 1,900 0 0 0
CMD
23.1
23.1
23.20 23.30 23.10 6,900 0 0 0
CMF
330
330
330 330 330 200 0 0 0
CMG
46.0
46.0
47 47 45.15 3,474,600 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
16.4
16.4
16.40 16.40 16.40 0 0 0 0
CMN
61
61
61 61 61 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.7
9.7
9.70 9.80 9.60 143,200 0 0 0
CMT
14.6
14.6
14.70 14.70 14.40 6,400 0 0 0
CMV
8.0
8.0
8.05 8.05 8.02 700 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 100 0 0 0
CMX
7.7
7.7
7.96 7.98 7.68 589,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
34.52 35.39 34.52 6,300 0 0 0
CNG
27.7
27.7
27.85 27.85 27.61 91,900 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
9.6
9.6
9.80 9.90 9.60 13,400 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 0 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
31.9
31.9
31.60 31.90 31 22,600 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CRC
11.9
11.9
11.85 12 11.55 535,400 0 0 0
CRE
10.3
10.3
9.50 10.25 9.48 2,499,000 0 0 0
CSC
24.3
24.3
24.70 24.70 23.70 140,200 0 0 0
CSI
29.7
29.7
29.60 30.50 29.40 6,900 0 0 0
CSM
14.2
14.2
13.25 14.15 13.20 3,457,700 0 0 0
CSV
36.3
36.3
37.05 37.10 36.15 1,555,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8
8
7.70 8 7.70 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
18.27 18.27 17.33 1,700 0 0 0
CTD
82.3
82.3
83.40 83.60 82.10 917,100 0 0 0
CTF
20.5
20.5
20.83 20.88 20.49 400,000 0 0 0
CTG
49.8
49.8
49.80 50.69 49.20 18,688,000 0 0 0
CTI
27.6
27.6
27.60 28.95 27.40 2,555,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21
21
22 22.90 20.90 197,300 0 0 0
CTR
91.3
91.3
92.62 92.62 91.06 580,200 0 0 0
CTS
44.8
44.8
45.50 46.85 44 3,769,400 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
27.8
27.8
27.80 27.80 27.80 200 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.5
28.5
27.25 28.45 27.25 8,200 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
9.82 9.82 9.46 4,500 0 0 0
D2D
38.7
38.7
38.70 38.80 38.60 161,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.9
18.9
18.50 18.90 18 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
4.0
4.0
4 4.15 4 885,300 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
7.5
7.5
7.75 7.75 7.30 2,100 0 0 0
DBC
31.3
31.3
31 32.35 30.75 14,884,600 0 0 0
DBD
55
55
55.50 55.50 54.80 54,000 0 0 0
DBM
27.0
27.0
27.13 27.13 27.03 5,200 0 0 0
DBT
11.7
11.7
11.68 11.68 11.64 5,100 0 0 0
DC1
8.1
8.1
7.20 8.10 7.20 3,400 0 0 0
DC2
7.1
7.1
6.90 7.10 6.40 2,200 0 0 0
DC4
13.7
13.7
14.15 14.15 13.50 1,658,600 0 0 0
DCF
39
39
39.30 39.30 39 200 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
21.0
21.0
22.55 22.55 20.95 1,153,000 0 0 0
DCM
40.5
40.5
41.35 41.35 40.10 6,726,000 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
11
11.30 11.30 10.80 13,000 0 0 0
DDG
2.9
2.9
2.90 3 2.80 1,292,700 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
6.7
6.7
6.70 6.80 6.70 17,200 0 0 0
DDV
33.8
33.8
34.70 34.90 33.40 2,334,400 0 0 0
DFC
27
27
27 27 27 2,000 0 0 0
DFF
1.6
1.6
1.50 1.60 1.40 1,119,500 0 0 0
DGC
105.9
105.9
106.70 106.70 104.60 3,339,800 0 0 0
DGT
5.3
5.3
5.40 5.50 5.30 404,200 0 0 0
DGW
46.4
46.4
47 47.10 45.60 4,477,900 0 0 0
DHA
50.6
50.6
50.56 50.65 49.49 147,900 0 0 0
DHB
9.1
9.1
9.20 9.30 8.90 26,800 0 0 0
DHC
31.2
31.2
31.23 31.33 30.70 568,100 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
102.5
102.5
103 103.60 102.40 18,900 0 0 0
DHM
6.7
6.7
6.67 6.69 6.65 16,900 0 0 0
DHN
34
34
34 34 34 1,500 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
78.4
78.4
77.27 78.64 77.09 12,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.60 4.70 4.60 48,600 0 0 0
DIG
22.3
22.3
22.68 22.68 21.68 32,689,200 0 0 0
DIH
15.4
15.4
15.31 15.40 15.31 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.2
7.2
7.30 7.40 7.20 2,830,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.5
3.5
3.60 3.60 3.42 5,614,800 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
61.1
61.1
60.98 61.55 60.98 5,200 0 0 0
DMN
7
7
7 7 7 1,100 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 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 1,800 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.8
9.8
9.70 9.80 9.60 1,500 0 0 0
DNH
55.6
55.6
55.60 55.60 55.60 1,000 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
18.4
18.4
19 19 18.40 1,100 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33
33
33.20 33.30 33 3,000 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
15.5
15.5
15.50 15.50 15.50 300 0 0 0
DP1
35.5
35.5
35.83 35.83 35.54 1,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.2
52.2
52.20 52.30 52 21,700 0 0 0
DPG
48.6
48.6
50.30 50.30 48 3,160,200 0 0 0
DPH
50.1
50.1
50.10 50.10 50.10 700 0 0 0
DPM
28.3
28.3
28.90 28.95 28.15 7,251,400 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
40.1
40.1
40.46 40.89 39.89 878,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.4
12.4
12.10 12.40 12.05 43,300 0 0 0
DRC
18.2
18.2
17.55 18.35 17.30 2,013,000 0 0 0
DRG
9.2
9.2
9.20 9.30 9.10 2,400 0 0 0
DRH
3.5
3.5
3.56 3.59 3.48 1,522,500 0 0 0
DRI
12.8
12.8
12.90 12.90 12.60 1,853,100 0 0 0
DRL
55.0
55.0
55.00 55.00 54.90 5,700 0 0 0
DS3
6.3
6.3
6 6.30 6 13,500 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
25.7
25.7
26 26.85 25.60 1,858,500 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45.4
45.4
45.35 45.40 45 42,600 0 0 0
DSP
13
13
13 13 13 2,700 0 0 0
DST
8.4
8.4
8.30 8.40 8.20 34,500 0 0 0
DTA
4.8
4.8
4.81 4.89 4.81 23,600 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
22.7
22.7
23 23.30 22.30 1,395,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.7
2.7
2.70 2.80 2.60 48,100 0 0 0
DTK
12.5
12.5
11.90 12.70 11.90 1,400 0 0 0
DTL
11.7
11.7
12.10 12.10 11.40 700 0 0 0
DTP
84.4
84.4
82.05 85.02 82.05 3,400 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
7.3
7.3
7.27 7.36 7.09 569,000 0 0 0
DVN
21.9
21.9
22.08 22.08 21.70 55,300 0 0 0
DVP
74.0
74.0
73.69 73.98 73.59 5,800 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 13.91 700 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.9
21.9
21.95 22.10 21.35 21,309,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.70 11.80 11.40 374,400 0 0 0
DXS
12.7
12.7
12.80 12.80 12.40 5,040,000 0 0 0
DXV
4.1
4.1
4.02 4.08 4.02 6,800 0 0 0
E12
6.5
6.5
6.50 6.80 6.50 2,100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
ECO
19.9
19.9
17.87 19.93 17.34 125,400 0 0 0
EFI
2.7
2.7
2.40 2.70 2.40 4,600 0 0 0
EIB
28.3
28.3
27.90 28.90 27.50 32,415,700 0 0 0
EIC
23
23
23 23 23 100 0 0 0
EID
26.1
26.1
26.80 26.80 26.10 13,000 0 0 0
EIN
3.5
3.5
3.50 3.50 3 14,600 0 0 0
ELC
22.6
22.6
22.86 22.86 22.52 1,600,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.5
24.5
24.50 24.60 24.40 6,100 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
11.5
11.5
11.15 11.60 11.10 255,300 0 0 0
EVF
16.3
16.3
15.70 16.35 15.50 36,658,100 0 0 0
EVG
11.1
11.1
11.20 11.20 10.70 7,610,900 0 0 0
EVS
8.1
8.1
7.50 8.10 7.50 1,602,700 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 4.20 4.16 264,400 0 0 0
FCN
18.2
18.2
18.30 18.75 18 4,049,700 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
13.10 13.20 13.10 16,300 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
9.21 9.21 8.98 648,700 0 0 0
FIT
5.3
5.3
5.40 5.42 5.20 2,242,300 0 0 0
FMC
38.9
38.9
38.90 39.60 38.80 275,300 0 0 0
FOC
66.7
66.7
66.80 67 66.50 26,000 0 0 0
FOX
72
72
72.60 73.50 71.60 238,800 0 0 0
FPT
103.8
103.8
105.80 105.80 103.70 17,905,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
143.1
143.1
147.80 148 143.10 1,097,300 0 0 0
FSO
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FT1
48.8
48.8
48.90 48.90 48.80 200 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
42.6
42.6
42.95 44.45 42.45 10,692,000 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.7
10.7
10.70 11.08 10.32 1,791,800 0 0 0
GAS
65.6
65.6
66.08 66.17 65.14 1,225,100 0 0 0
GCB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GCF
32.7
32.7
32.73 32.73 32.73 1,000 0 0 0
GDA
18.2
18.2
18 18.23 17.62 272,100 0 0 0
GDT
20.9
20.9
21 21 20.85 12,300 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 100 0 0 0
GEG
17.3
17.3
17.40 17.40 17 2,401,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.4
55.4
55.53 56.91 54.64 12,987,800 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
28.56 28.56 28.47 31,700 0 0 0
GIC
16
16
16.40 16.40 16 3,200 0 0 0
GIL
20
20
21 21 19.90 2,074,500 0 0 0
GKM
5
5
4.60 5 4.60 2,395,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.4
21.4
21.40 21.40 21.40 200 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
61.2
61.2
61.40 61.40 60.30 4,472,300 0 0 0
GMH
8.5
8.5
8.45 8.50 8.43 1,400 0 0 0
GMX
17.8
17.8
17.80 17.80 17.80 0 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 100 0 0 0
GPC
2.8
2.8
2.80 2.90 2.80 82,200 0 0 0
GSM
29.5
29.5
29.59 29.68 29.40 12,400 0 0 0
GSP
12.0
12.0
12 12 11.90 100,000 0 0 0
GTA
9.8
9.8
9.75 9.94 9.75 1,900 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
31.6
31.6
32.24 32.34 31.45 7,598,600 0 0 0
GVT
63.2
63.2
63.20 63.20 63.20 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HAC
12.3
12.3
12.10 12.40 12.10 21,100 0 0 0
HAD
14.9
14.9
14.90 15.09 14.81 11,600 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
15.9
15.9
16.10 16.20 15.75 15,954,700 0 0 0
HAH
62.8
62.8
63.80 63.80 62 3,608,600 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
9.9
9.9
10.40 10.40 9.90 21,600 0 0 0
HAP
6.7
6.7
6.66 6.75 6.55 245,400 0 0 0
HAR
5.1
5.1
5.12 5.30 5 1,310,600 0 0 0
HAS
8
8
8 8 8 0 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 0 0 0 0
HAX
14.7
14.7
15.10 15.10 14.60 4,397,700 0 0 0
HBC
8.3
8.3
8.30 8.40 8.10 5,563,900 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 7,100 0 0 0
HBH
5.7
5.7
5.00 6.08 4.90 5,100 0 0 0
HBS
7.4
7.4
7.30 7.50 7.30 173,500 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 800 0 0 0
HC3
27
27
27 27 27 200 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
23.5
23.5
23.16 23.72 23.07 15,900 0 0 0
HCD
7.9
7.9
7.72 8.20 7.68 185,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
28.8
28.8
29.20 29.50 28.55 15,138,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.8
17.8
18 18 17 31,200 0 0 0
HD6
14.2
14.2
14.30 14.30 13.90 50,600 0 0 0
HD8
7.2
7.2
6.85 7.24 5.87 2,100 0 0 0
HDA
5.7
5.7
5.90 6.20 5.40 165,900 0 0 0
HDB
31.0
31.0
29.90 30.95 29.20 59,894,000 0 0 0
HDC
33.1
33.1
33.44 33.93 32.59 7,345,600 0 0 0
HDG
33.0
33.0
32.95 32.95 32.65 6,559,400 0 0 0
HDM
35.4
35.4
35.20 36 35 13,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 500 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 16.99 500 0 0 0
HEC
62.8
62.8
62.80 62.80 62.80 500 0 0 0
HEJ
12.8
12.8
12.80 12.80 12.80 500 0 0 0
HEP
15.2
15.2
15.20 15.20 15.20 0 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 0 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HFC
8
8
8 8 8 5,000 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
306.9
306.9
302.76 306.86 302.10 1,700 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
9.3
9.3
9.45 9.50 9.25 333,800 0 0 0
HHS
18.3
18.3
18.60 18.65 18.20 8,584,700 0 0 0
HHV
14.8
14.8
15.15 15.20 14.60 21,046,900 0 0 0
HID
3.0
3.0
3 3.04 2.97 139,800 0 0 0
HIG
13
13
13 13 13 200 0 0 0
HII
4.8
4.8
4.77 4.77 4.69 242,300 0 0 0
HIO
7.1
7.1
7.10 7.20 7 12,700 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.5
28.5
28.49 28.49 28.49 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12
12
12 12 12 100 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
11.4
11.4
11.60 11.60 11.30 13,300 0 0 0
HLD
18.9
18.9
19.70 19.70 18.50 89,100 0 0 0
HLO
17.9
17.9
18 18 17.90 300 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
12.0
12.0
11.90 11.95 11.85 13,300 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMH
18.3
18.3
18.20 18.50 18.20 9,900 0 0 0
HMR
12.1
12.1
12.20 12.20 11.80 23,500 0 0 0
HMS
33.6
33.6
33.97 33.97 33.59 3,800 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HND
11.9
11.9
11.90 11.90 11.80 18,400 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.8
6.8
6.90 7 6.60 6,020,800 0 0 0
HNI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HNM
8.3
8.3
8.21 8.40 8.21 290,600 0 0 0
HNP
12.5
12.5
12.60 12.60 12.50 1,500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
5 5.20 5 95,400 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
16.8
16.8
16.92 16.92 16.82 18,900 0 0 0
HPG
28.2
28.2
28.20 28.45 28 76,049,900 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
29.9
29.9
29.90 29.90 29.90 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.4
79.4
77.70 79.40 77 1,100 0 0 0
HPT
28.1
28.1
28.18 28.64 27.82 11,400 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
HPX
5.7
5.7
5.71 5.75 5.58 5,758,700 0 0 0
HQC
4.1
4.1
4.15 4.16 4.02 10,345,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.5
19.5
19.75 19.80 19.40 10,531,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
11.9
11.9
12.30 12.50 11.85 1,130,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 3,100 0 0 0
HSP
14.9
14.9
14.80 14.90 14.80 1,200 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 238,500 0 0 0
HT1
16.6
16.6
16.86 16.91 16.31 1,739,500 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.2
4.2
4.20 4.30 4.10 19,200 0 0 0
HTG
47
47
48.40 48.40 46.90 105,200 0 0 0
HTI
23.5
23.5
23.80 23.80 23.35 136,000 0 0 0
HTL
24.3
24.3
24.17 24.31 24.13 4,000 0 0 0
HTM
10.5
10.5
10.80 10.80 10.50 1,100 0 0 0
HTN
13.9
13.9
13.25 13.90 13.15 3,574,300 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
13.5
13.5
13.77 13.77 13.14 36,800 0 0 0
HU1
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HU4
14.3
14.3
13.60 14.60 13.30 152,900 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HUB
17.1
17.1
17.50 17.50 17.05 55,500 0 0 0
HUG
30.9
30.9
32.40 32.40 30.90 600 0 0 0
HUT
20.5
20.5
20.30 21.10 20.20 5,432,400 0 0 0
HVA
15.3
15.3
14.60 15.30 14.60 69,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.80 13.80 13.50 175,800 0 0 0
HVN
31.6
31.6
31.80 31.80 31.50 1,472,400 0 0 0
HVT
33.5
33.5
33.70 33.70 33.40 20,800 0 0 0
HVX
3.0
3.0
3.03 3.15 3 9,800 0 0 0
HWS
14.8
14.8
14.90 14.90 14.70 162,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
48.9
48.9
48.92 48.92 48.92 400 0 0 0
ICF
3.6
3.6
3.50 3.60 3.50 45,500 0 0 0
ICG
15
15
15.50 15.50 15 25,300 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 3,600 0 0 0
ICN
42.4
42.4
42.64 42.64 42.35 14,800 0 0 0
ICT
13.5
13.5
13.45 13.50 13.40 28,500 0 0 0
IDC
43.8
43.8
45.40 45.40 43.60 2,958,400 0 0 0
IDI
9.1
9.1
9.39 9.39 9.05 4,007,900 0 0 0
IDJ
8.4
8.4
8.50 8.50 7.90 8,504,200 0 0 0
IDP
220
220
219.90 220 219.90 1,000 0 0 0
IDV
27.7
27.7
27.90 27.90 27.50 39,900 0 0 0
IFS
22
22
21.70 22 21.70 12,500 0 0 0
IHK
17.6
17.6
17.50 17.60 17.50 700 0 0 0
IJC
11.9
11.9
12.13 12.17 11.80 4,070,900 0 0 0
ILA
7
7
7 7 7 7,300 0 0 0
ILB
28.0
28.0
28.10 28.10 27.82 5,600 0 0 0
ILC
6.7
6.7
5.80 6.70 5.80 3,300 0 0 0
ILS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54
54
55 55.10 53.70 82,200 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
39.3
39.3
39.13 39.40 39.13 4,400 0 0 0
IPA
21.2
21.2
21.10 22.10 20.90 931,700 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
25.2
25.2
25.87 25.87 25.09 36,600 0 0 0
IST
41.4
41.4
41.37 41.37 41.37 100 0 0 0
ITC
17.8
17.8
17.80 17.90 17.55 593,000 0 0 0
ITD
13.8
13.8
13.95 14.05 13.80 96,400 0 0 0
ITQ
3.2
3.2
3.10 3.20 3.10 207,800 0 0 0
ITS
5.0
5.0
5.09 5.09 4.90 9,500 0 0 0
IVS
10.3
10.3
10.30 10.60 10.20 983,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
6.05 6.05 5.80 261,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
33.6
33.6
33.80 34.10 33.20 5,934,300 0 0 0
KCB
13.1
13.1
13 13.10 12.80 66,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.7
54.7
54.50 55 54.50 428,200 0 0 0
KDH
36.1
36.1
36.35 36.60 35.45 7,428,400 0 0 0
KDM
14.4
14.4
14.20 14.40 13.70 9,800 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 33,400 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
7.3
7.3
7.45 7.45 7.22 13,383,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.30 12.50 12.30 123,500 0 0 0
KHS
22.1
22.1
21.70 22.10 21.60 33,600 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
8
8
8 8 8 100 0 0 0
KLB
14.6
14.6
14.38 14.88 14.38 749,400 0 0 0
KMR
3.2
3.2
3.19 3.19 3.17 37,000 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.75 38.85 38.75 318,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.3
20.3
20.55 20.65 20 3,979,400 0 0 0
KSD
6.1
6.1
6 6.20 6 5,600 0 0 0
KSF
72.6
72.6
69.70 73.80 69.70 22,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.30 2.30 2.20 61,600 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
21.2
21.2
21.15 21.15 21.15 600 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
24.4
24.4
23.25 24.40 23.25 900 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 1,200 0 0 0
L14
37.9
37.9
37.80 38.40 37 636,100 0 0 0
L18
30.8
30.8
30.50 31.40 30.50 72,700 0 0 0
L40
23.7
23.7
23.77 23.97 23.57 72,100 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
20
20 20 20 6,100 0 0 0
LAI
16.8
16.8
16.80 17 16.70 50,000 0 0 0
LAS
20.4
20.4
20.50 20.60 20.20 1,226,000 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
29.6
29.6
29.60 29.60 29.60 100 0 0 0
LBM
40.5
40.5
42.60 42.60 39.90 101,800 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
11.36 11.45 10.98 6,146,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.2
5.2
5.28 5.39 5.15 6,490,100 0 0 0
LDP
10.8
10.8
10.80 10.80 10.70 49,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 200 0 0 0
LG9
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LGC
55.6
55.6
55.65 55.65 55.65 0 0 0 0
LGL
4.5
4.5
4.50 4.54 4.40 353,900 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
103.9
103.9
109.40 109.40 102 76,500 0 0 0
LHG
33.5
33.5
33.75 33.85 33.40 266,800 0 0 0
LIC
32.7
32.7
33.50 33.50 32.60 32,200 0 0 0
LIG
4.9
4.9
4.50 4.90 4.50 4,161,100 0 0 0
LIX
36.5
36.5
36.85 36.85 36.05 61,900 0 0 0
LKW
35.4
35.4
35.40 35.40 35.40 100 0 0 0
LLM
16.8
16.8
18.11 18.11 16.83 400 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14.2
14.2
14.20 14.20 14.20 1,100 0 0 0
LMC
7.5
7.5
7.90 7.90 7.50 800 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
40.2
40.2
39.85 40.55 39.60 7,635,400 0 0 0
LPT
6.1
6.1
6.20 6.20 5.94 21,900 0 0 0
LQN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LSG
20
20
20 20.20 19.70 101,100 0 0 0
LSS
10.3
10.3
10.45 10.45 10.25 654,000 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
21.90 21.90 21.50 21,600 0 0 0
MA1
32.9
32.9
33.90 33.90 31.20 1,800 0 0 0
MAC
15.9
15.9
15.50 15.90 15.26 6,300 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MBB
27.6
27.6
27.60 27.60 27.60 40,320,900 0 0 0
MBG
4.5
4.5
4.60 4.70 4.50 3,808,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
38.6
38.6
36.77 38.61 35.37 11,727,700 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 7.70 7.50 33,400 0 0 0
MCH
113.6
113.6
114 114.60 112.50 402,100 0 0 0
MCM
28.5
28.5
28.87 28.87 28.54 30,200 0 0 0
MCO
8.4
8.4
8.40 8.50 8.30 49,600 0 0 0
MCP
30.5
30.5
30.40 30.60 29.80 15,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.80 10.80 10.50 25,600 0 0 0
MDF
5.6
5.6
5.70 5.70 5.50 14,600 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 1,500 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 6.20 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.4
44.4
45.14 45.43 43.64 91,100 0 0 0
MGC
16.1
16.1
16 16.20 15.80 30,500 0 0 0
MGG
24.8
24.8
24.77 24.77 24.77 0 0 0 0
MGR
5.2
5.2
5 5.20 5 3,000 0 0 0
MH3
29
29
29.50 29.50 29 600 0 0 0
MHC
12.4
12.4
12.50 12.85 12.10 780,200 0 0 0
MIC
19.9
19.9
19.30 20 19.30 48,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.4
18.4
18.32 18.65 18.18 1,107,800 0 0 0
MKP
25.9
25.9
25.90 25.90 25.90 100 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
25
25.70 25.70 24.80 50,000 0 0 0
MML
43.3
43.3
43.20 44.30 42.30 304,600 0 0 0
MNB
32.6
32.6
32.98 32.98 32.41 38,100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.9
15.9
15.70 16 15.50 377,400 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.08 13.46 12.96 41,725,500 0 0 0
MSH
38.5
38.5
38.05 38.45 37.65 614,600 0 0 0
MSN
84.8
84.8
86.60 86.80 83.80 13,527,300 0 0 0
MSR
21.4
21.4
21.50 22.30 21.20 2,408,200 0 0 0
MST
6.3
6.3
6.27 6.45 6.18 2,189,500 0 0 0
MTA
16.5
16.5
16.10 16.50 15.90 32,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
9
9
9 9 9 0 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
7
7
6.40 7 6.40 15,500 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 300 0 0 0
MTS
9
9
8.80 9.50 8.80 4,800 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
18.1
18.1
18.30 18.30 17.80 11,000 0 0 0
MVC
15.5
15.5
15.90 16 15.10 146,900 0 0 0
MVN
59
59
59.60 59.60 59 14,300 0 0 0
MWG
71.9
71.9
71 71.90 70.10 9,930,500 0 0 0
MZG
12.6
12.6
12.07 12.65 12.07 1,986,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.1
26.1
25.91 26.18 25.91 674,200 0 0 0
NAG
14.6
14.6
15 15 14.60 879,500 0 0 0
NAP
16
16
16 16 16 0 0 0 0
NAS
38.2
38.2
37.80 38.20 37.80 400 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.7
17.7
17.89 17.89 17.65 2,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
26.8
26.8
28 28.40 26.55 1,128,000 0 0 0
NBC
9.9
9.9
10.30 10.30 9.80 181,900 0 0 0
NBE
12
12
11.90 12 11.90 6,500 0 0 0
NBP
10.2
10.2
10.30 10.30 10.20 1,100 0 0 0
NBT
17.9
17.9
18.10 18.30 17.90 500 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 100 0 0 0
NCG
11.4
11.4
11.60 11.70 11.20 66,000 0 0 0
NCS
37.6
37.6
38 38 37.40 2,400 0 0 0
NCT
102.7
102.7
101.98 102.72 101.98 8,500 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 1,800 0 0 0
NDC
117
117
117 117 117 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.2
12.2
12.30 12.70 12.20 1,226,500 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
5
5
5 5.10 4.90 17,900 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.8
5.8
5.70 5.80 5.70 35,100 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 165,700 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.6
71.6
71.86 71.86 70.66 700 0 0 0
NFC
55.4
55.4
55.50 55.60 55.40 18,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
23.1
23.1
23.46 23.46 22.60 1,424,900 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
13
13
12.85 13.05 12.80 447,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.60 10.50 25,100 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
16.7
16.7
16.65 16.75 16.40 15,170,400 0 0 0
NLG
43.1
43.1
45.63 45.63 42.79 10,434,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
43
43
43.70 44.30 40.70 40,800 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 400 0 0 0
NO1
7.4
7.4
7.43 7.45 7.37 248,900 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
6.10 6.10 5.90 2,306,000 0 0 0
NS2
31.5
31.5
32 32.10 31.50 13,900 0 0 0
NSC
79
79
79 79.40 78.90 7,800 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.40 115,700 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
12.1
12.1
11.85 12.77 11.85 2,200 0 0 0
NT2
21.1
21.1
21.58 21.58 21.00 1,685,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
166.7
166.7
168.28 168.47 166.54 64,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.09 51.58 51.09 700 0 0 0
NTL
22.2
22.2
22.50 22.50 21.80 3,477,900 0 0 0
NTP
64.5
64.5
65.10 65.30 64.30 517,900 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.2
18.2
19 19 18 51,500 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 300 0 0 0
NVB
17
17
17.10 17.40 16.90 1,912,400 0 0 0
NVL
18.9
18.9
18.75 19.10 18.40 32,806,800 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
9.0
9.0
9.40 9.40 9.02 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 17,000 0 0 0
OCB
13.2
13.2
12.85 13.25 12.75 13,612,300 0 0 0
OCH
6.4
6.4
6.50 6.60 6.30 55,000 0 0 0
ODE
45.1
45.1
45 45.20 45 19,700 0 0 0
OGC
4.8
4.8
4.81 4.85 4.68 1,237,700 0 0 0
OIL
12.5
12.5
12.35 12.84 12.05 3,359,900 0 0 0
ONE
5.6
5.6
5.40 5.60 5.40 3,700 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.0
23.0
23.90 23.90 22.95 1,500 0 0 0
ORS
12.8
12.8
12.65 12.95 12.55 9,051,600 0 0 0
PAC
30.5
30.5
31.60 31.60 30.05 1,075,400 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
33.3
33.3
34.00 34.83 33.21 4,572,100 0 0 0
PAP
27
27
26.70 27.10 26.70 2,900 0 0 0
PAS
3.6
3.6
3.40 3.60 3.40 427,300 0 0 0
PAT
93.9
93.9
93.80 94.20 93.60 25,200 0 0 0
PBC
6.9
6.9
6.80 6.90 6.70 123,200 0 0 0
PBP
12.4
12.4
12.17 12.36 12.17 14,700 0 0 0
PBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PC1
24.0
24.0
24.61 24.74 23.78 6,156,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
22.6
22.6
22.12 22.57 21.94 29,200 0 0 0
PCF
6.5
6.5
6.30 6.50 6.30 72,400 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.1
18.1
18.20 18.30 18 119,600 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PCT
11
11
11.10 11.10 10.60 8,600 0 0 0
PDB
19.9
19.9
20 20 19.40 4,300 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
95
95
95 95 93.80 900 0 0 0
PDR
24.6
24.6
24.40 25 23.75 31,149,100 0 0 0
PDV
13.4
13.4
13.59 13.59 13.20 61,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
43.3
43.3
43.30 43.30 43.30 0 0 0 0
PET
34.9
34.9
36.10 36.10 34.70 2,626,700 0 0 0
PFL
3
3
3 3.10 2.90 679,900 0 0 0
PGB
12.6
12.6
12.29 12.59 12.21 78,700 0 0 0
PGC
13.9
13.9
13.90 13.95 13.90 36,800 0 0 0
PGD
25.5
25.5
24.85 25.70 24.85 134,800 0 0 0
PGI
20.6
20.6
20.40 20.55 20.40 12,300 0 0 0
PGN
6.3
6.3
6.30 6.40 6.10 60,000 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.4
9.4
9.80 9.80 9 1,300 0 0 0
PGV
20.8
20.8
21.10 21.75 20.75 26,500 0 0 0
PHC
6.2
6.2
6.16 6.17 5.99 1,215,400 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
38.0
38.0
38.34 38.84 37.66 302,900 0 0 0
PHR
60.5
60.5
62.48 62.57 60.52 1,306,400 0 0 0
PHS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18.1
18.1
18.20 18.20 17.90 4,000 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
7
7.10 7.11 7 3,300 0 0 0
PIV
2.9
2.9
2.80 3 2.70 364,900 0 0 0
PJC
27.7
27.7
27.70 27.70 27.70 1,400 0 0 0
PJS
26.7
26.7
26.67 26.67 26.67 200 0 0 0
PJT
9.2
9.2
9.10 9.26 9.10 14,400 0 0 0
PLA
4.1
4.1
4.10 4.30 4.10 4,400 0 0 0
PLC
29.6
29.6
29.30 30.50 29.30 1,260,200 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 3.60 6,000 0 0 0
PLP
5.3
5.3
5.29 5.29 5.18 56,000 0 0 0
PLX
37.9
37.9
38.40 38.40 37.55 2,328,900 0 0 0
PMB
10.8
10.8
10.90 10.90 10.80 13,800 0 0 0
PMC
100.0
100.0
100.00 101.72 99.90 4,500 0 0 0
PMG
7.3
7.3
7.26 7.26 7.26 400 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 33 0 0 0 0
PMT
5.4
5.4
5.70 5.70 5.40 1,500 0 0 0
PMW
34.4
34.4
34.42 34.42 34.42 0 0 0 0
PNC
28.1
28.1
27.38 28.07 27.38 6,900 0 0 0
PND
7
7
7.40 7.40 7 14,300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.6
86.6
86.57 86.77 85.00 789,700 0 0 0
PNP
22.7
22.7
22.70 22.70 22.70 100 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 3,100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.65 15.65 15.39 22,900 0 0 0
POT
19
19
18.80 19 18.80 14,300 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 300 0 0 0
POW
16.4
16.4
16.70 16.75 16.10 16,760,100 0 0 0
PPC
10.8
10.8
10.91 10.96 10.77 1,066,800 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.7
26.7
26.86 26.86 26.48 51,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.4
21.4
19.10 22 18.70 5,100 0 0 0
PPS
10.4
10.4
10.45 10.45 10.35 2,300 0 0 0
PPY
9
9
9 9 9 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.21 15.21 15.05 7,700 0 0 0
PRE
19.7
19.7
19.60 19.70 19.60 15,900 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.9
10.9
11.10 11.20 10.71 12,600 0 0 0
PSB
4.7
4.7
4.70 4.70 4.60 64,300 0 0 0
PSC
10
10
10 10 10 0 0 0 0
PSD
14.6
14.6
14.90 14.90 14.40 441,600 0 0 0
PSE
11.0
11.0
10.99 10.99 10.99 3,500 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
9.4
9.4
8.80 9.40 8.80 2,096,100 0 0 0
PSL
11.7
11.7
11.55 11.75 11.55 6,000 0 0 0
PSN
8.7
8.7
8.74 8.74 8.74 0 0 0 0
PSP
16.5
16.5
15.06 16.53 15.06 53,600 0 0 0
PSW
8.5
8.5
8.63 8.72 8.53 76,600 0 0 0
PTB
55.3
55.3
57.80 57.80 55 314,900 0 0 0
PTC
7.7
7.7
7.60 7.88 7.50 38,200 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
25.5
25.5
25.70 25.80 25.50 7,100 0 0 0
PTL
3.5
3.5
3.50 3.59 3.41 166,700 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 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 14,700 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 222,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
30.10 31 29.80 248,700 0 0 0
PVC
13
13
12.80 13 12.60 2,623,100 0 0 0
PVD
22.4
22.4
22.30 22.44 21.95 9,514,400 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7
7
7 7 6.90 116,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.1
64.1
63.44 65.07 63.25 75,300 0 0 0
PVM
15.7
15.7
15.80 15.80 15.50 10,900 0 0 0
PVO
6.5
6.5
6.50 6.50 6.40 68,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
35.0
35.0
34.30 35.05 33.93 9,266,700 0 0 0
PVT
18.7
18.7
18.90 18.95 18.60 5,537,500 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
3.80 3.80 3.70 2,300 0 0 0
PWS
16
16
14.70 16 14.70 3,100 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 18.40 17.80 1,187,900 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
13.90 14 13.50 12,600 0 0 0
QCG
15.0
15.0
15.20 15.45 14.50 3,844,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 600 0 0 0
QNC
6.2
6.2
6.30 6.30 6 35,300 0 0 0
QNP
31.8
31.8
31.70 32 31 8,700 0 0 0
QNS
48.1
48.1
48.30 48.50 47.90 236,800 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 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 0 0 0 0
QSP
27
27
26.50 27 26.10 2,100 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
16.1
16.1
16.32 18.17 15.93 51,900 0 0 0
QTP
13.3
13.3
13.10 13.30 13.10 803,400 0 0 0
RAL
91.8
91.8
91.76 91.76 91.66 22,700 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.50 6.50 6.40 3,300 0 0 0
RCC
18
18
18 18 18 600 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.0
13.0
11.67 13.04 11.67 58,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.4
68.4
68.80 68.90 67.50 1,136,400 0 0 0
RIC
6.9
6.9
7.40 7.40 6.90 54,300 0 0 0
RTB
29.9
29.9
30 30.30 29.90 4,500 0 0 0
RYG
12
12
12.05 12.30 12 137,000 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 0 0 0 0
S55
60.8
60.8
60.80 60.80 60.80 0 0 0 0
S72
7.3
7.3
7.30 7.30 7.30 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.0
9.0
8.95 9.05 8.76 197,000 0 0 0
SAB
47.9
47.9
48.10 48.10 47.75 1,143,800 0 0 0
SAC
13.9
13.9
14 14 13.90 8,700 0 0 0
SAF
51
51
51 51 51 1,200 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.3
9.3
9.11 9.30 9.01 2,243,900 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
38.7
38.7
40.31 40.31 38.35 44,600 0 0 0
SAV
16.3
16.3
16.35 16.35 15.90 2,700 0 0 0
SB1
7.1
7.1
7.18 7.18 6.91 14,600 0 0 0
SBA
29.7
29.7
29.10 29.65 29.10 189,300 0 0 0
SBB
17.1
17.1
17.10 17.20 17.10 6,000 0 0 0
SBD
7.7
7.7
7.50 7.70 7.50 13,300 0 0 0
SBG
12.9
12.9
12.80 13 12.45 357,700 0 0 0
SBH
39.7
39.7
39.75 39.75 39.66 700 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 7,600 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 500 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
7.1
7.1
7 7.20 6.90 4,441,900 0 0 0
SBT
25.0
25.0
24.90 25 24.75 1,144,300 0 0 0
SBV
8.3
8.3
8.69 8.69 8.20 9,100 0 0 0
SC5
16.4
16.4
17.20 17.20 16.40 3,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.5
64.5
64.50 64.80 64.50 12,300 0 0 0
SCI
9.2
9.2
9.30 9.40 9.20 60,600 0 0 0
SCJ
3.9
3.9
4 4 3.90 51,300 0 0 0
SCL
19.6
19.6
19.89 19.89 19.57 26,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
10.4
10.4
10.20 10.40 9.80 15,840,000 0 0 0
SCS
60.0
60.0
60.59 60.59 60.01 427,300 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 6,300 0 0 0
SD3
6.4
6.4
6.50 6.50 6.40 4,100 0 0 0
SD5
10.2
10.2
9.80 10.20 9.70 40,500 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
12.40 12.60 12.30 18,900 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 19.30 100 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 400 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 100 0 0 0
SDV
28.2
28.2
28.20 28.20 28.20 3,500 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
39.3
39.3
41.28 41.28 39.30 3,200 0 0 0
SEB
45.4
45.4
45.40 45.40 45.40 500 0 0 0
SED
26.7
26.7
26.80 26.90 26.50 21,700 0 0 0
SEP
20.8
20.8
17.30 20.80 17.30 400 0 0 0
SFC
18.8
18.8
18.79 18.79 18.79 200 0 0 0
SFG
10.8
10.8
10.80 10.80 10.70 10,700 0 0 0
SFI
27.0
27.0
27.00 27.00 25.79 4,200 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.3
14.3
14.10 14.40 13.90 99,200 0 0 0
SGC
100.8
100.8
100.27 100.76 100.17 1,100 0 0 0
SGD
27
27
27 27 27 100 0 0 0
SGH
29.5
29.5
29.50 29.50 29.50 400 0 0 0
SGI
12.8
12.8
12.20 12.80 12.20 200 0 0 0
SGN
65.8
65.8
66.52 66.52 65.75 30,500 0 0 0
SGP
30.4
30.4
32 32 30.10 391,000 0 0 0
SGR
31.9
31.9
32.70 32.70 31.75 239,400 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
19
19
18.60 19.30 18.60 214,200 0 0 0
SHA
4.2
4.2
4.10 4.22 4.10 64,800 0 0 0
SHB
18.1
18.1
17.30 18.27 17.26 119,253,100 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
7.5
7.5
7.50 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
14.70 14.90 14.65 345,500 0 0 0
SHN
6.2
6.2
6.30 6.40 6.10 218,100 0 0 0
SHP
35.3
35.3
35.40 35.40 35.21 7,700 0 0 0
SHS
25.6
25.6
25 26.70 24.80 34,428,600 0 0 0
SID
19.8
19.8
20 20 19.80 8,000 0 0 0
SIG
7.2
7.2
6.40 7.20 6.40 800 0 0 0
SIV
37.2
37.2
37.20 37.20 37.20 0 0 0 0
SJ1
12
12
11.40 12 10.90 8,300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.77 14.00 13.77 283,500 0 0 0
SJE
22.1
22.1
23 23 21.30 174,700 0 0 0
SJG
18.5
18.5
18.28 18.47 18.00 5,300 0 0 0
SJM
5.8
5.8
6.10 6.20 5.80 20,900 0 0 0
SJS
71.7
71.7
71.70 71.70 70.50 55,900 0 0 0
SKG
11.6
11.6
11.65 11.70 11.45 661,200 0 0 0
SKH
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.6
29.6
29.70 29.70 29.10 700 0 0 0
SLS
176.1
176.1
175.92 176.11 175.56 6,100 0 0 0
SMA
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMB
38.9
38.9
38.05 38.86 38 78,200 0 0 0
SMC
12.7
12.7
12.70 12.95 12.60 436,200 0 0 0
SMN
12
12
12 12 12 6,400 0 0 0
SMT
12.7
12.7
10.50 12.70 10.50 39,600 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.5
35.5
35.70 35.70 35.41 36,600 0 0 0
SP2
22.8
22.8
22.10 22.90 22 2,300 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 4,500 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPV
18.1
18.1
17.60 20 17.60 700 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
2.1
2.1
2.20 2.20 2.10 12,600 0 0 0
SRC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
SRF
8.5
8.5
8.64 8.64 8.38 4,500 0 0 0
SSB
20.8
20.8
20.25 20.80 19.95 5,193,500 0 0 0
SSC
33
33
33 33 33 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.40 9.40 9.30 8,900 0 0 0
SSH
99.5
99.5
95 99.50 95 10,900 0 0 0
SSI
35.9
35.9
36.08 36.86 35.20 70,443,500 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
6.9
6.9
7.01 7.05 6.81 415,000 0 0 0
STB
55.4
55.4
54.30 56.30 53.70 16,179,400 0 0 0
STC
17
17
17.80 17.80 16.60 700 0 0 0
STG
36.5
36.5
36.50 36.50 36.50 100 0 0 0
STH
21.9
21.9
19.90 22.40 19.90 535,300 0 0 0
STK
17.2
17.2
17.21 17.24 17.14 54,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 800 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
16.7
16.7
17.93 17.93 16.71 2,800 0 0 0
SVD
4.1
4.1
4 4.23 3.99 63,600 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.2
54.2
54.20 54.20 54.20 0 0 0 0
SVN
4.2
4.2
4.20 4.40 4.20 658,400 0 0 0
SVT
11.8
11.8
11.93 11.98 11.67 24,500 0 0 0
SWC
31.4
31.4
31.72 31.72 31.27 23,300 0 0 0
SZB
37.1
37.1
36.80 37.10 36.80 2,500 0 0 0
SZC
37.9
37.9
38.88 38.88 37.81 3,126,700 0 0 0
SZE
11.1
11.1
11.09 11.19 11.09 4,000 0 0 0
SZG
35.1
35.1
43.60 43.60 35.10 600 0 0 0
SZL
46.4
46.4
47.17 47.17 45.85 48,800 0 0 0
TA6
6
6
5.80 6 5.80 600 0 0 0
TA9
12.8
12.8
13.06 13.06 12.61 19,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
37
37
37.70 37.70 35.80 1,053,800 0 0 0
TAN
40
40
40 40 40 2,900 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
37.7
37.7
39.20 39.20 37.55 6,600 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.6
7.6
7.62 7.62 7.62 800 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
37.4
37.4
36.78 38.19 36.78 38,004,200 0 0 0
TCD
2.8
2.8
2.77 2.89 2.77 1,445,200 0 0 0
TCH
21.3
21.3
21.74 21.74 21.00 11,127,700 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
36.3
36.3
36.70 36.85 35.90 72,600 0 0 0
TCM
32.3
32.3
32.55 32.65 32.10 1,666,700 0 0 0
TCO
13
13
13 13.10 12.40 681,500 0 0 0
TCR
3
3
3 3 2.98 2,600 0 0 0
TCT
22.2
22.2
21.65 22.24 21.65 125,300 0 0 0
TCW
32
32
32.20 32.80 31.30 20,400 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 1,100 0 0 0
TDC
14.1
14.1
14.20 14.35 13.90 1,971,300 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TDG
3.5
3.5
3.63 3.66 3.49 197,500 0 0 0
TDH
5.2
5.2
5.15 5.23 4.88 1,436,800 0 0 0
TDM
58.6
58.6
60.70 60.70 58.60 1,500 0 0 0
TDP
36.2
36.2
36.20 36.50 36.10 138,600 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 13,800 0 0 0
TDT
6.5
6.5
6.44 6.53 6.44 51,500 0 0 0
TDW
55.0
55.0
55.03 55.03 55.03 200 0 0 0
TED
51.5
51.5
51.50 51.50 51.50 300 0 0 0
TEG
6
6
6.04 6.05 5.94 152,800 0 0 0
TEL
10
10
10 10 10 2,000 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
63.5
63.5
65.58 65.68 63.25 15,500 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
10.3
10.3
10.33 10.33 10.33 0 0 0 0
THD
28.1
28.1
28.10 28.10 27.70 10,300 0 0 0
THG
53.8
53.8
53.90 53.90 53 62,700 0 0 0
THM
8
8
7.30 8 6.80 37,100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 800 0 0 0
THS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
THT
8.7
8.7
8.80 8.80 8.70 28,100 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.7
13.7
13.50 13.70 13.50 2,100 0 0 0
TID
26.7
26.7
27 27.20 26.50 8,500 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 300 0 0 0
TIG
10.2
10.2
10.20 10.30 9.90 1,608,100 0 0 0
TIN
50.1
50.1
50.30 50.30 50.10 5,900 0 0 0
TIP
19.7
19.7
19.75 19.85 19.55 313,900 0 0 0
TIS
5.7
5.7
5.70 5.70 5.60 26,500 0 0 0
TIX
37.5
37.5
37.49 37.49 37.49 0 0 0 0
TJC
14.8
14.8
13.60 14.80 13.60 200 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
13.47 13.47 12.98 200 0 0 0
TL4
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TLD
7.8
7.8
7.96 7.98 7.77 367,800 0 0 0
TLG
53.2
53.2
53.30 53.30 52.70 197,500 0 0 0
TLH
6.2
6.2
6.25 6.30 6.19 1,034,800 0 0 0
TLI
5
5
5 5 5 10,000 0 0 0
TLP
7.1
7.1
7.14 7.14 6.95 1,500 0 0 0
TLT
16.1
16.1
16.10 16.10 16.10 4,100 0 0 0
TMB
64.5
64.5
64.50 64.50 64 5,200 0 0 0
TMC
7.9
7.9
8 8 7.90 1,300 0 0 0
TMG
76
76
76 76 76 600 0 0 0
TMP
62.1
62.1
62.10 62.50 62.10 5,700 0 0 0
TMS
41.0
41.0
40.23 41.50 40.23 1,200 0 0 0
TMT
12.5
12.5
12.35 12.50 12.35 43,100 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
11.15 11.50 11.15 11,500 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 200 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 100 0 0 0
TNG
20.4
20.4
20.71 20.90 20.04 2,587,600 0 0 0
TNH
13.9
13.9
14 14.04 13.87 302,900 0 0 0
TNI
2.9
2.9
2.90 3.01 2.90 456,500 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
8.8
8.8
8.58 8.80 8.45 302,000 0 0 0
TNV
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
130.5
130.5
128.13 130.54 125.51 34,400 0 0 0
TOT
17.7
17.7
17.50 17.70 16.70 39,000 0 0 0
TOW
36
36
36 36 36 700 0 0 0
TPB
18.9
18.9
18.24 19.38 18.24 71,645,800 0 0 0
TPC
9.9
9.9
9.92 10 9.92 21,400 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11.7
11.7
11.67 11.67 11.58 3,200 0 0 0
TPS
45.7
45.7
43.83 45.66 43.83 1,100 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
67.3
67.3
68 68 67.30 7,800 0 0 0
TRC
67.2
67.2
68 68 66.50 166,400 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 96,300 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 1,000 0 0 0
TSB
40.5
40.5
39.80 40.50 39.20 2,000 0 0 0
TSC
3.3
3.3
3.37 3.39 3.34 702,300 0 0 0
TSD
6.2
6.2
6.20 6.20 6.20 900 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
27
27
27 27 27 0 0 0 0
TST
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TT6
5.4
5.4
5.50 5.50 5.41 5,100 0 0 0
TTA
11.9
11.9
11.70 12.15 11.70 1,899,600 0 0 0
TTC
5.8
5.8
5.80 6 5.80 28,900 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
3.40 3.41 3.31 2,747,500 0 0 0
TTG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 625,000 0 0 0
TTL
8.3
8.3
8.40 8.40 8 14,400 0 0 0
TTN
18.1
18.1
18.30 18.40 18 245,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.4
32.4
32.04 32.51 32.04 7,000 0 0 0
TUG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TV1
25.5
25.5
25.70 26 25.30 72,900 0 0 0
TV2
39.3
39.3
40.10 40.30 39.20 1,005,400 0 0 0
TV3
16
16
16.20 16.20 15.70 5,800 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 0 0 0 0
TV6
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
9.0
9.0
9.15 9.19 8.95 200,500 0 0 0
TVC
9.8
9.8
10 10 9.80 598,400 0 0 0
TVD
10.9
10.9
11.10 11.10 10.80 53,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.9
8.9
8.90 9 8.70 589,100 0 0 0
TVS
19.0
19.0
18.94 19.49 18.75 522,100 0 0 0
TVT
15.5
15.5
15.60 15.60 15.50 12,100 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 3,700 0 0 0
TYA
17.3
17.3
17.70 17.70 17.05 9,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.6
7.6
7.60 7.60 7.51 33,500 0 0 0
UDL
13.2
13.2
13.20 13.20 13.20 1,100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.5
48.5
47.40 48.60 47.40 25,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
9.90 10.40 9.90 16,800 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.4
8.4
8.40 8.40 8.40 300 0 0 0
USC
8.8
8.8
8.81 8.81 8.81 2,000 0 0 0
USD
17.9
17.9
18 18 17.90 1,400 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
10.25 10.92 10.25 400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 100 0 0 0
VAB
14.0
14.0
13.95 13.95 13.95 1,522,700 0 0 0
VAF
19.7
19.7
19.75 19.85 19.25 1,800 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 100 0 0 0
VBB
11.8
11.8
11.51 12.00 11.51 412,700 0 0 0
VBC
20.6
20.6
20.60 20.60 20.60 7,200 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
14.2
14.2
14 14.20 14 4,800 0 0 0
VC2
10.2
10.2
9.80 10.60 9.70 1,091,000 0 0 0
VC3
28.3
28.3
28.10 28.30 27.90 751,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.4
31.4
30.50 31.40 27.70 3,100 0 0 0
VC7
13
13
13.20 13.70 12.80 984,500 0 0 0
VC9
4.3
4.3
4.20 4.30 4.20 23,700 0 0 0
VCA
9.8
9.8
9.80 9.81 9.75 24,800 0 0 0
VCB
64.7
64.7
63.24 65.82 62.84 19,003,100 0 0 0
VCC
10.3
10.3
10.50 10.50 10.30 17,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
268.9
268.9
267.00 268.92 267.00 200 0 0 0
VCG
26.8
26.8
27 27.10 26.40 16,165,800 0 0 0
VCI
46.6
46.6
47.40 48.25 46.50 14,104,700 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VCP
26.8
26.8
27.37 27.37 26.69 148,000 0 0 0
VCR
45
45
44.80 45 44.80 21,500 0 0 0
VCS
50.9
50.9
51 51.30 50.60 270,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44.5
44.5
44.50 44.50 44.50 0 0 0 0
VCX
6.1
6.1
6.60 6.60 6.10 1,900 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 1,900 0 0 0
VDN
18
18
18 18 18 0 0 0 0
VDP
38.9
38.9
38.90 38.90 38.90 400 0 0 0
VDS
20.8
20.8
21.15 21.80 20.70 4,835,400 0 0 0
VDT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VE1
4.1
4.1
4.10 4.10 3.90 13,700 0 0 0
VE3
8
8
7.60 8 7.60 1,200 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
4.80 5 4.80 18,100 0 0 0
VEA
34.7
34.7
34.90 34.99 34.63 617,400 0 0 0
VEC
11.6
11.6
12.70 12.70 11.50 36,900 0 0 0
VEF
139.8
139.8
140.25 140.33 138.77 10,000 0 0 0
VES
7.3
7.3
7.20 7.30 7.20 1,500 0 0 0
VET
18.2
18.2
18.70 18.70 18.20 6,400 0 0 0
VFC
105
105
105 105 105 100 0 0 0
VFG
59.7
59.7
59.70 59.90 59.40 61,200 0 0 0
VFR
11.6
11.6
11.13 11.62 11.13 20,100 0 0 0
VGC
61.0
61.0
63.74 63.74 60.98 2,386,400 0 0 0
VGG
47
47
47 47 47 100 0 0 0
VGI
80.0
80.0
81.18 81.68 79.30 794,100 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29
29
28.70 29.30 28.30 20,900 0 0 0
VGR
56.8
56.8
56.84 56.84 56.84 900 0 0 0
VGS
34.3
34.3
32.60 34.90 32.20 2,938,600 0 0 0
VGT
13.2
13.2
13.30 13.40 12.90 2,238,000 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
59.2
59.2
60.88 60.88 58.66 1,495,100 0 0 0
VHD
8.1
8.1
7.70 8.30 6.30 4,800 0 0 0
VHE
4.9
4.9
4.90 5 4.90 130,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.30 1,139,300 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 500 0 0 0
VHM
93.9
93.9
93.10 95.50 92.30 5,541,700 0 0 0
VIB
20.5
20.5
20.25 20.65 19.95 23,970,800 0 0 0
VIC
118.2
118.2
116.40 118.80 115.20 4,312,200 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 9,800 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 400 0 0 0
VIG
7.4
7.4
7.30 7.70 7.20 1,486,400 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
12.5
12.5
12.59 12.59 11.84 12,500 0 0 0
VIN
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VIP
13.5
13.5
13.65 13.70 13.20 768,400 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VIW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VIX
32.5
32.5
30.50 32.45 30.45 38,549,200 0 0 0
VJC
136.3
136.3
128.90 136.30 128 4,476,000 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VLB
48
48
48.50 49.20 47.60 79,900 0 0 0
VLC
15.9
15.9
16 16.10 15.80 249,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.6
8.6
8.71 8.71 8.52 19,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.09 6.18 6 26,400 0 0 0
VMD
16.8
16.8
16.95 16.95 16.80 18,600 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 2,000 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 0 0 0 0
VMS
29
29
29 29 29 0 0 0 0
VMT
13
13
13 13 13 100 0 0 0
VNA
19.7
19.7
18.70 20.20 18.70 4,100 0 0 0
VNB
19.2
19.2
19.50 19.50 19.10 63,200 0 0 0
VNC
32.4
32.4
31.79 32.38 31.69 1,200 0 0 0
VND
24.2
24.2
24.15 24.75 23.85 32,891,900 0 0 0
VNE
6.0
6.0
6.10 6.19 5.99 597,000 0 0 0
VNF
15.3
15.3
15.40 15.40 15.30 46,800 0 0 0
VNG
7.9
7.9
7.73 7.85 7.71 19,500 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
9
9
9.40 9.40 9 10,000 0 0 0
VNL
21.8
21.8
21.86 22.05 21.81 13,200 0 0 0
VNM
59.3
59.3
58.89 59.75 58.60 6,534,600 0 0 0
VNP
13.5
13.5
13.90 13.90 13.50 60,400 0 0 0
VNR
21.8
21.8
21.80 22.40 21.70 51,500 0 0 0
VNS
9.7
9.7
9.72 9.74 9.65 27,600 0 0 0
VNT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 1,000 0 0 0
VNZ
399.1
399.1
403.50 405 399 1,100 0 0 0
VOC
13.9
13.9
14.10 14.10 13.70 8,900 0 0 0
VOS
15.1
15.1
15.87 15.87 14.99 5,983,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
30.8
30.8
29.40 30.80 29.20 69,328,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
25.65 26.10 25.65 3,600 0 0 0
VPG
9.7
9.7
9.80 9.97 9.59 1,036,500 0 0 0
VPH
6.1
6.1
6.20 6.20 5.91 225,000 0 0 0
VPI
56
56
55.30 56.60 54.90 1,459,300 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 300 0 0 0
VPS
9.8
9.8
9.70 9.80 9.70 5,100 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
13.0
13.0
13.20 13.20 12.95 31,100 0 0 0
VRE
30.2
30.2
29.50 30.40 29.10 8,269,000 0 0 0
VRG
19.7
19.7
19.70 19.70 19.60 48,200 0 0 0
VSA
21.5
21.5
21.44 21.53 21.44 200 0 0 0
VSC
31.7
31.7
31.65 31.65 31.65 3,370,500 0 0 0
VSE
8.5
8.5
8.40 8.60 8.40 6,700 0 0 0
VSF
27.1
27.1
27.30 27.30 26.80 14,400 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
45.9
45.9
45.97 46.01 45.49 8,200 0 0 0
VSI
21.7
21.7
21.10 21.70 21.10 9,700 0 0 0
VSM
14.6
14.6
14.60 14.60 14.50 7,400 0 0 0
VSN
16.7
16.7
16.70 16.70 16.70 12,600 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
3.30 3.30 3.20 18,000 0 0 0
VTB
9.6
9.6
9.64 9.69 9.64 14,800 0 0 0
VTC
9
9
9 9 9 100 0 0 0
VTD
9
9
8.70 9.30 8.70 372,300 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
8.5
8.5
8.70 8.70 8 4,900 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.7
3.7
3.60 3.70 3.60 400 0 0 0
VTK
55.3
55.3
56.10 56.20 55 18,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.85 12.90 12.60 1,063,800 0 0 0
VTP
111.2
111.2
114.60 114.60 111.14 986,900 0 0 0
VTQ
8.8
8.8
11.80 11.80 8.80 2,800 0 0 0
VTR
17.8
17.8
17.80 17.90 17.60 100,400 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
11.8
11.8
11.50 11.80 11.40 25,800 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VTZ
19
19
19.10 19.40 18.90 2,293,000 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
34.9
34.9
35.10 35.50 32.60 243,700 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
349.2
349.2
333.58 349.17 333.58 200 0 0 0
WSB
55.5
55.5
55.53 55.53 55.53 0 0 0 0
WSS
7.3
7.3
7.30 7.40 7.10 140,300 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 0 0 0 0
X20
13.0
13.0
12.55 13.01 12.55 3,400 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
7
7
6.60 7.40 6.60 82,000 0 0 0
XMD
7
7
7 7 7 100 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 100 0 0 0
XPH
16.6
16.6
16 16.70 16 8,000 0 0 0
YBC
10.5
10.5
10.10 10.50 10.10 2,000 0 0 0
YBM
14.3
14.3
14.15 14.50 14.15 2,400 0 0 0
YEG
15.6
15.6
16.35 16.40 15.55 4,965,500 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
285.2
285.2
281.09 285.15 279.69 181,429,299 0 0 0
^UPCOM
110.0
110.0
109.72 110.29 109.42 96,491,840 0 0 0
^VN30
1,793.8
1,793.8
1,767.07 1,793.84 1,753.71 773,223,135 0 0 0
^VNINDEX
1,640.7
1,640.7
1,623.18 1,641.28 1,611.60 1,751,198,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |