DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/08/2025

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 15/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.7
36.7
36.70 36.70 36.70 0 0 0 0
AAA
8.4
8.4
8.80 8.83 8.40 7,460,800 0 0 0
AAH
4.5
4.5
4.60 4.70 4.30 4,501,700 0 0 0
AAM
7.4
7.4
7.43 7.43 7.20 6,400 0 0 0
AAS
14.6
14.6
14.70 14.80 14.30 1,209,400 0 0 0
AAT
3.4
3.4
3.47 3.51 3.36 255,200 0 0 0
AAV
6.5
6.5
6.90 6.90 6.50 1,016,800 0 0 0
ABB
13.2
13.2
13.70 13.80 13 11,271,500 0 0 0
ABC
10.6
10.6
10.80 10.90 10.60 80,700 0 0 0
ABI
24.8
24.8
24.67 25.75 24.50 268,100 0 0 0
ABR
11.7
11.7
11.94 11.99 11.63 9,600 0 0 0
ABS
3.9
3.9
3.93 3.95 3.85 469,200 0 0 0
ABT
63.6
63.6
62.10 63.60 62.10 23,300 0 0 0
ABW
11.7
11.7
11.80 12 11.50 904,400 0 0 0
ACB
26.6
26.6
27.30 27.60 26.35 29,322,600 0 0 0
ACC
14.0
14.0
13.90 14 13.75 31,700 0 0 0
ACE
41.1
41.1
41.70 41.70 40.10 7,100 0 0 0
ACL
12.2
12.2
12.50 12.50 12 114,800 0 0 0
ACM
0.6
0.6
0.70 0.70 0.50 1,415,700 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
64
64
63.90 65.70 63.90 1,051,900 0 0 0
ADC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
ADG
9.8
9.8
9.82 9.83 9.70 15,100 0 0 0
ADS
9.1
9.1
9.19 9.19 8.99 300,300 0 0 0
AFX
10.1
10.1
10.40 10.40 9.40 230,700 0 0 0
AG1
12.6
12.6
12.60 12.60 12.60 2,800 0 0 0
AGF
2.2
2.2
2.20 2.40 2.10 7,300 0 0 0
AGG
20.6
20.6
21.10 21.10 19.75 1,840,300 0 0 0
AGM
3.3
3.3
3.40 3.60 3.30 205,700 0 0 0
AGP
40.9
40.9
40.66 40.94 39.99 2,000 0 0 0
AGR
18.2
18.2
18.95 19 18 2,575,300 0 0 0
AGX
163
163
165.90 169.90 163 1,800 0 0 0
AIC
11
11
11.50 11.50 11 3,900 0 0 0
AIG
46
46
45.90 46 45.70 15,600 0 0 0
ALT
12.9
12.9
11.45 12.89 11.36 29,800 0 0 0
ALV
8.8
8.8
8.82 9.24 8.53 219,800 0 0 0
AMC
16.5
16.5
16.90 16.90 16.50 3,600 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AMP
13
13
13 13 13 2,300 0 0 0
AMS
7.9
7.9
7.80 7.90 7.60 239,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
27.50 27.90 27.40 46,800 0 0 0
ANV
26.2
26.2
26.47 27.70 25.98 6,276,800 0 0 0
APF
44
44
44.40 44.50 44 8,100 0 0 0
APG
11.8
11.8
11.95 12 11.75 853,400 0 0 0
APH
7.2
7.2
7.40 7.40 7.10 533,500 0 0 0
API
9.3
9.3
10.20 10.30 9.30 2,258,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.60 20,200 0 0 0
APS
11.8
11.8
12.80 13 11.60 5,971,000 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 200 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17 17 17 2,000 0 0 0
ASM
7.9
7.9
8.26 8.27 7.84 3,217,700 0 0 0
ASP
5.0
5.0
5.02 5.19 5.02 65,900 0 0 0
AST
65.9
65.9
66.37 67.63 65.02 21,200 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 12,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.4
5.4
5.50 6.30 5.40 292,800 0 0 0
ATS
16.2
16.2
16.80 16.80 16.20 400 0 0 0
AVC
54.7
54.7
54.80 54.80 54.70 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
14.50 14.60 14.30 89,400 0 0 0
BAB
15.5
15.5
15 16.30 14.70 69,000 0 0 0
BAF
35.4
35.4
35.70 36.05 34.85 7,100,600 0 0 0
BAL
8.1
8.1
8.63 8.63 8.06 1,100 0 0 0
BAX
37.5
37.5
37.50 37.50 37.50 100 0 0 0
BBC
84.4
84.4
85.02 85.02 84.44 1,200 0 0 0
BBH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 400 0 0 0
BBS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBT
13.3
13.3
13.29 13.29 13.29 1,100 0 0 0
BCA
10.6
10.6
10.70 10.70 10.50 28,600 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
9
9
9.30 9.40 9 331,400 0 0 0
BCE
11.3
11.3
11.58 11.58 11.28 98,900 0 0 0
BCF
37.1
37.1
37.10 37.10 37.10 14,800 0 0 0
BCG
3.8
3.8
3.90 3.90 3.80 13,981,100 0 0 0
BCM
70.2
70.2
70.80 71.10 69 529,900 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
2.1
2.1
2.10 2.30 1.90 7,371,300 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
8.10 8.30 8.10 130,400 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
47.2
47.2
46 48 45.50 1,878,600 0 0 0
BGE
6.2
6.2
6 6.50 5.90 4,693,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.3
24.3
24.52 24.52 24.32 2,700 0 0 0
BHC
1.6
1.6
1.50 1.60 1.50 2,100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
34
34
34 34 33.80 46,300 0 0 0
BHP
7.1
7.1
7.20 7.20 7.10 2,200 0 0 0
BIC
31.5
31.5
32.83 32.83 30.86 715,800 0 0 0
BID
40.5
40.5
42.13 42.13 40.25 14,374,100 0 0 0
BIG
5.3
5.3
5.40 5.40 5.20 62,400 0 0 0
BIO
12.8
12.8
13.80 14.30 12.70 3,700 0 0 0
BKC
30.9
30.9
31 31 30 54,000 0 0 0
BKG
3.0
3.0
3.07 3.08 3.03 136,800 0 0 0
BLI
9.6
9.6
9.60 9.90 9.60 7,300 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 29.60 29 3,000 0 0 0
BMC
17.7
17.7
18.15 18.15 17.60 147,400 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
19.2
19.2
20 20 18.77 981,300 0 0 0
BMJ
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BMK
15.8
15.8
16.02 16.02 14.66 1,400 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
130.3
130.3
132.85 133.71 130.35 350,500 0 0 0
BMS
13.7
13.7
14.50 14.50 13.60 664,300 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.5
7.5
7.60 7.60 7.50 328,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.20 2.60 2.20 2,650,000 0 0 0
BPC
11.0
11.0
10.15 11.14 10.15 700 0 0 0
BQB
4.5
4.5
4.50 4.50 4.40 3,000 0 0 0
BRC
13.3
13.3
13 13.40 13 16,600 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
26
26
23.70 26 23.70 2,800 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
51.5
51.5
50.70 51.50 48.30 3,500,100 0 0 0
BSL
10
10
10.20 10.50 10 8,400 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
18.7
18.7
17.73 18.69 17.69 35,202,800 0 0 0
BST
8.5
8.5
8.60 8.80 8.50 2,000 0 0 0
BT1
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 200 0 0 0
BTD
15.4
15.4
15.36 15.46 15.36 11,400 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
33.4
33.4
33.22 34.16 32.97 44,300 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 17,200 0 0 0
BTP
11.0
11.0
11.12 11.12 10.88 54,200 0 0 0
BTS
5.6
5.6
5.70 5.70 5.40 47,700 0 0 0
BTT
42.2
42.2
42.17 42.17 42.17 100 0 0 0
BTU
14.8
14.8
15.20 15.20 14.80 5,700 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
15
15.40 15.60 14.70 11,346,500 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 56,500 0 0 0
BVH
60.6
60.6
62.99 63.09 58.58 2,216,600 0 0 0
BVL
19.9
19.9
20.60 20.60 19.80 32,900 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BVS
40.5
40.5
42.48 42.96 40.04 2,001,500 0 0 0
BWA
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BWE
49.2
49.2
49.05 49.30 48.85 172,100 0 0 0
BWS
33.0
33.0
33.90 33.90 33.03 1,300 0 0 0
BXH
13.9
13.9
14.90 15.20 13.91 2,000 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.6
17.6
17.85 17.85 17.30 8,900 0 0 0
C47
9.7
9.7
9.73 9.75 9.52 168,600 0 0 0
C4G
9.5
9.5
9.80 9.80 9.30 4,111,700 0 0 0
C69
10.3
10.3
10.30 10.50 10 405,000 0 0 0
C92
4.1
4.1
4.20 4.20 4.10 15,000 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 28,300 0 0 0
CAG
7.5
7.5
7.60 7.60 7.40 6,700 0 0 0
CAN
36
36
36 36 36 0 0 0 0
CAP
38.3
38.3
38.60 38.60 37.90 47,100 0 0 0
CAT
17.1
17.1
18.34 18.43 17.08 93,500 0 0 0
CBI
15
15
15 15 15 10,000 0 0 0
CBS
29.3
29.3
29.52 29.61 29.34 4,100 0 0 0
CC1
30
30
29.70 30 29.30 4,200 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CCC
16.2
16.2
16.30 16.30 16.10 1,500 0 0 0
CCI
24.3
24.3
24.30 24.55 24.30 4,500 0 0 0
CCL
7.5
7.5
7.71 7.78 7.45 772,000 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CCR
13.1
13.1
13.30 13.30 12.80 1,400 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
15.4
15.4
15.83 15.83 15.42 156,500 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 4,100 0 0 0
CDN
32.8
32.8
33 33.50 32.50 7,800 0 0 0
CDO
1.9
1.9
1.60 1.90 1.60 88,700 0 0 0
CDP
9.6
9.6
9.60 9.90 9.60 12,800 0 0 0
CDR
7.7
7.7
7.71 7.71 7.53 17,300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.4
2.4
2.30 2.50 2.30 532,700 0 0 0
CEO
26.3
26.3
27.60 27.90 26 27,264,700 0 0 0
CET
4.9
4.9
4.90 5.20 4.90 500 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CFV
23.5
23.5
23.50 23.50 22.60 600 0 0 0
CGV
3.4
3.4
3.30 3.40 3.30 1,300 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 0 0 0 0
CHP
32.9
32.9
32.90 32.99 32.61 157,500 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
6
6
6.10 6.10 6 1,000 0 0 0
CIA
9.9
9.9
10 10.10 9.90 26,500 0 0 0
CID
15.6
15.6
15 15.60 15 700 0 0 0
CIG
8.8
8.8
8.95 8.95 8.72 117,100 0 0 0
CII
24.2
24.2
22.86 24.42 22.32 73,848,000 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 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
59.1
59.1
56.50 59.09 56.50 44,900 0 0 0
CKD
22.6
22.6
22.75 22.75 22.57 11,800 0 0 0
CKG
15
15
15.25 15.30 15 380,800 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.5
50.5
50.40 50.50 50.40 6,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.60 21.60 21.40 8,300 0 0 0
CLL
32.2
32.2
32.78 32.78 32.22 32,400 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
16.7
16.7
16.90 16.90 16.50 235,800 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
22.7
22.7
23.30 23.30 22.70 6,500 0 0 0
CMF
330
330
330 330 330 200 0 0 0
CMG
44.3
44.3
45.80 45.80 44 3,241,200 0 0 0
CMI
0.8
0.8
0.60 0.80 0.60 14,300 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.9
17.9
17.20 18 17.20 400 0 0 0
CMN
65
65
65 65 65 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.3
9.3
9.70 9.70 9.30 125,300 0 0 0
CMT
14.5
14.5
14.60 14.60 14.40 1,500 0 0 0
CMV
8
8
8 8 8 800 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.5
7.5
7.72 7.72 7.45 1,011,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
34.91 34.91 34.81 1,000 0 0 0
CNG
27.4
27.4
27.66 27.66 27.33 107,700 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
9.6
9.6
9.70 9.70 9.30 32,200 0 0 0
COM
32.6
32.6
32.60 32.60 32.60 300 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.5
17.5
17.60 17.60 17.50 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 700 0 0 0
CQN
31.3
31.3
31.60 31.70 31.30 21,200 0 0 0
CQT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CRC
11.4
11.4
11.90 11.90 11.35 1,502,400 0 0 0
CRE
10.6
10.6
10.45 10.70 10.05 2,870,200 0 0 0
CSC
23.1
23.1
24.30 24.30 22.90 164,700 0 0 0
CSI
29.4
29.4
29.90 30 29.40 10,100 0 0 0
CSM
13.8
13.8
14.40 14.40 13.65 1,541,300 0 0 0
CSV
35.8
35.8
36.35 36.35 35.65 1,967,800 0 0 0
CT3
6.3
6.3
6.30 6.40 6.30 71,700 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17 17.60 17 600 0 0 0
CTD
80.7
80.7
82.50 83.20 80.50 1,263,600 0 0 0
CTF
20.2
20.2
20.49 20.49 20.15 259,900 0 0 0
CTG
48.6
48.6
50.39 50.49 48.41 15,808,500 0 0 0
CTI
27
27
27.75 27.90 26.80 2,490,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.3
20.3
21.50 21.80 20.30 84,400 0 0 0
CTR
89.9
89.9
91.35 92.13 89.89 696,200 0 0 0
CTS
43.2
43.2
45.35 45.50 41.80 5,894,300 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
27.9
27.9
27.80 28 27.70 4,000 0 0 0
CVN
1.3
1.3
1.30 1.40 1.30 293,200 0 0 0
CVT
28.4
28.4
27.30 28.40 27.30 15,000 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
9.64 9.91 9.55 15,000 0 0 0
D2D
38.1
38.1
38.50 38.75 38.05 201,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18.50 18.50 18 3,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.9
3.9
4.02 4.07 3.78 913,700 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
7.50 7.74 7.50 1,500 0 0 0
DBC
30.4
30.4
31.30 31.40 30.30 10,771,800 0 0 0
DBD
54.9
54.9
54.70 54.90 54.30 189,200 0 0 0
DBM
26.8
26.8
26.94 26.94 26.84 800 0 0 0
DBT
11.7
11.7
11.68 11.68 10.89 17,600 0 0 0
DC1
7.6
7.6
7.60 7.60 7.60 500 0 0 0
DC2
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DC4
13
13
13.65 13.75 12.80 2,781,500 0 0 0
DCF
39.2
39.2
39.20 39.20 39.20 0 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
22
22.30 22.30 21.80 396,200 0 0 0
DCM
41
41
40.55 41.80 40 6,983,300 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
1
1
1 1 0.90 447,200 0 0 0
DCT
0.6
0.6
0.60 0.70 0.60 37,300 0 0 0
DDB
10.8
10.8
11.10 11.20 10.80 11,800 0 0 0
DDG
2.8
2.8
2.90 3 2.80 439,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.30 2.30 2.10 1,200 0 0 0
DDN
6.6
6.6
6.70 6.70 6.50 15,000 0 0 0
DDV
32.8
32.8
34 34 32.50 2,935,500 0 0 0
DFC
27
27
27 27 27 2,600 0 0 0
DFF
1.6
1.6
1.50 1.60 1.50 295,900 0 0 0
DGC
103.6
103.6
106.20 106.70 103.10 3,524,500 0 0 0
DGT
5.3
5.3
5.30 5.40 5.20 541,400 0 0 0
DGW
45.4
45.4
46.80 46.80 44.35 3,866,400 0 0 0
DHA
48.2
48.2
50.17 50.17 48.22 182,800 0 0 0
DHB
9
9
9 9.20 8.90 26,200 0 0 0
DHC
30.3
30.3
31.09 31.23 30.21 564,600 0 0 0
DHD
30
30
30.10 30.10 30 1,100 0 0 0
DHG
102.2
102.2
103 103 102 11,500 0 0 0
DHM
6.7
6.7
6.65 6.66 6.55 48,900 0 0 0
DHN
33.9
33.9
33.90 33.90 33.90 1,100 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
78.7
78.7
77.27 78.91 77.27 19,500 0 0 0
DIC
1.1
1.1
1 1.10 1 493,400 0 0 0
DID
4.5
4.5
4.60 4.70 4.50 31,300 0 0 0
DIG
21.4
21.4
22.32 22.32 21.08 34,254,000 0 0 0
DIH
15.4
15.4
15.22 15.49 14.85 19,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.1
7.1
7.30 7.30 7 2,565,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.2
3.2
3.46 3.46 3.21 10,699,300 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
61.07 61.07 61.07 4,800 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 500 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 100 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 11 100 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 900 0 0 0
DNH
55.6
55.6
55.60 55.60 55.60 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
18.4
18.4
18.40 18.40 18.40 0 0 0 0
DNT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DNW
33.2
33.2
33.40 33.40 33.10 3,800 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 0 0 0 0
DP1
35.3
35.3
36.03 36.03 35.25 24,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52
52
52.20 52.30 51.90 18,000 0 0 0
DPG
46.8
46.8
49 49.40 46.40 4,507,600 0 0 0
DPH
50.1
50.1
50.10 50.10 50.10 0 0 0 0
DPM
28.1
28.1
28.30 28.80 28.05 4,437,700 0 0 0
DPP
25
25
25 25 25 0 0 0 0
DPR
39.0
39.0
40.18 40.42 39.04 1,321,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.2
12.2
12.40 12.45 12.05 21,600 0 0 0
DRC
17.7
17.7
18.20 18.20 17.65 923,200 0 0 0
DRG
9
9
9.20 9.20 9 12,700 0 0 0
DRH
3.4
3.4
3.50 3.50 3.37 1,737,100 0 0 0
DRI
12.6
12.6
12.80 12.80 12.50 1,064,300 0 0 0
DRL
54.6
54.6
55.29 55.29 54.52 14,200 0 0 0
DS3
6.3
6.3
6.20 6.30 6.10 15,900 0 0 0
DSD
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DSE
25.5
25.5
25.75 26.10 25.35 941,800 0 0 0
DSG
4.8
4.8
4.90 4.90 4.10 1,500 0 0 0
DSN
45.6
45.6
45.40 45.80 45.40 10,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.2
8.2
8.40 8.40 8 67,600 0 0 0
DTA
4.9
4.9
4.83 4.89 4.82 92,200 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
22.3
22.3
22.90 23 21.90 1,516,200 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
2.9
2.9
2.70 2.90 2.70 587,800 0 0 0
DTK
12.4
12.4
12.50 12.50 12.30 3,900 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 700 0 0 0
DTP
82.2
82.2
83.14 84.42 82.15 2,300 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 150,100 0 0 0
DVM
7.1
7.1
7.27 7.27 7 619,700 0 0 0
DVN
21.6
21.6
21.70 21.98 21.60 92,800 0 0 0
DVP
73.8
73.8
73.69 73.89 73.69 35,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
21.2
21.2
22 22.05 21 22,078,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.4
11.4
11.70 11.70 11.30 416,400 0 0 0
DXS
12.4
12.4
12.90 12.90 12.05 5,775,900 0 0 0
DXV
4.1
4.1
4.08 4.10 4.06 8,000 0 0 0
E12
5.9
5.9
6.50 6.50 5.60 2,700 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
21.4
21.4
19.77 21.37 19.77 50,200 0 0 0
EFI
2.5
2.5
2.60 2.60 2.50 3,300 0 0 0
EIB
29.7
29.7
28.75 30.25 28.25 35,196,900 0 0 0
EIC
23
23
23 23.10 23 5,100 0 0 0
EID
26.5
26.5
26.20 26.50 26.20 800 0 0 0
EIN
3.6
3.6
3.40 3.90 3.40 69,500 0 0 0
ELC
22
22
22.76 22.76 21.90 1,435,000 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
24.4
24.4
24.40 24.40 24.30 2,800 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
11.3
11.3
11.35 11.65 11.20 112,100 0 0 0
EVF
15.6
15.6
16.50 16.50 15.30 31,413,100 0 0 0
EVG
10.8
10.8
11.35 11.35 10.30 7,101,400 0 0 0
EVS
7.9
7.9
8.10 8.40 7.70 1,269,600 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
4.1
4.1
4.23 4.23 4.14 285,300 0 0 0
FCN
18.7
18.7
18.30 19.05 18.15 8,667,000 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
FDC
16.1
16.1
17.20 17.20 16.10 400 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35.2
35.2
38.11 38.11 35.18 400 0 0 0
FIC
12.9
12.9
13.10 13.10 12.90 13,900 0 0 0
FID
1.8
1.8
1.80 1.90 1.80 1,459,800 0 0 0
FIR
8.9
8.9
9.09 9.09 8.90 537,200 0 0 0
FIT
5.2
5.2
5.30 5.30 5.14 3,053,300 0 0 0
FMC
38.3
38.3
38.90 39.20 38.25 171,500 0 0 0
FOC
65.7
65.7
66.60 66.60 65.70 26,600 0 0 0
FOX
69.7
69.7
72 72.50 69.50 253,800 0 0 0
FPT
101.4
101.4
103.80 104.80 101.30 18,622,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
142.5
142.5
143.30 145 138 1,028,800 0 0 0
FSO
7
7
7 7 7 100 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.80 0.80 0.70 164,300 0 0 0
FTS
41.2
41.2
42.90 42.90 40.85 9,416,700 0 0 0
G20
0.7
0.7
0.70 0.70 0.60 26,200 0 0 0
G36
11.2
11.2
10.70 11.65 10.51 2,889,300 0 0 0
GAS
65.6
65.6
65.89 67.30 65.33 1,676,700 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 32.82 32.73 6,000 0 0 0
GDA
17.6
17.6
18.31 18.38 16.92 567,400 0 0 0
GDT
20.7
20.7
20.95 20.95 20 134,300 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
16.8
16.8
17.30 17.30 16.70 2,623,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.7
55.7
55.72 57.50 54.35 13,537,900 0 0 0
GGG
6.7
6.7
6.50 6.70 5.20 47,500 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 28.47 20,400 0 0 0
GIC
16.4
16.4
16 16.40 16 26,700 0 0 0
GIL
19.2
19.2
20.05 20.05 19.20 1,614,300 0 0 0
GKM
5.5
5.5
5.50 5.50 5.10 3,188,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.3
20.3
20.50 20.70 20.30 8,800 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
59.7
59.7
61.50 61.50 58.80 5,565,700 0 0 0
GMH
8.4
8.4
8.50 8.50 8.35 20,600 0 0 0
GMX
17.1
17.1
17 17.10 17 2,700 0 0 0
GND
30
30
30 30 30 100 0 0 0
GPC
2.8
2.8
2.80 2.90 2.80 87,300 0 0 0
GSM
29.4
29.4
29.49 29.49 29.03 20,000 0 0 0
GSP
11.8
11.8
11.95 12.05 11.75 123,900 0 0 0
GTA
10.0
10.0
9.60 10 9.56 3,400 0 0 0
GTD
13
13
13 13 13 1,000 0 0 0
GTS
11
11
12 12 11 600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.0
31.0
31.99 32.14 30.81 6,847,800 0 0 0
GVT
63.2
63.2
63.20 63.20 63.20 0 0 0 0
H11
6
6
6.50 6.50 6 1,000 0 0 0
HAC
12.2
12.2
12.30 12.30 12.20 2,500 0 0 0
HAD
15.7
15.7
16.10 16.10 14.60 6,500 0 0 0
HAF
25
25
25 25 25 0 0 0 0
HAG
15.9
15.9
15.75 16.35 15.60 19,200,200 0 0 0
HAH
61.9
61.9
63 63.30 61.20 3,699,300 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
9.9
9.9
9.60 10 9.50 7,500 0 0 0
HAP
6.6
6.6
6.72 6.72 6.50 135,100 0 0 0
HAR
4.9
4.9
5.09 5.09 4.89 1,835,200 0 0 0
HAS
8
8
8 8 8 200 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 6,000 0 0 0
HAX
14.1
14.1
14.70 14.80 14 5,298,600 0 0 0
HBC
8.2
8.2
8.30 8.40 8 3,592,300 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.49 5.49 5.39 200 0 0 0
HBS
7.4
7.4
7.40 7.60 7.40 183,300 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
23.4
23.4
23.16 23.44 22.61 21,400 0 0 0
HCD
7.7
7.7
7.98 7.98 7.67 122,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
29
29
29.10 29.45 28.45 25,036,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.3
17.3
17.30 17.80 16 2,000 0 0 0
HD6
13.8
13.8
14.10 14.10 13.50 75,500 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 1,300 0 0 0
HDA
6
6
5.70 6.20 5.70 108,400 0 0 0
HDB
31
31
31.65 31.70 30.40 29,073,000 0 0 0
HDC
32.4
32.4
33.53 33.53 32.14 7,276,900 0 0 0
HDG
31.8
31.8
33.45 33.45 30.80 15,773,000 0 0 0
HDM
35.3
35.3
35.40 35.40 35.30 600 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 16.99 500 0 0 0
HEC
62
62
62 62 62 2,000 0 0 0
HEJ
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HEP
16.4
16.4
16.40 16.40 16.40 100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HFB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HGM
307.8
307.8
309.72 309.82 306.86 7,200 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
108
108
100 108 100 1,600 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
9.30 9.30 9 507,000 0 0 0
HHS
17.3
17.3
18.35 18.45 17.20 16,176,800 0 0 0
HHV
14.8
14.8
14.90 15.40 14.60 20,291,600 0 0 0
HID
3.0
3.0
3 3.04 2.93 289,200 0 0 0
HIG
13
13
13 13 13 0 0 0 0
HII
4.7
4.7
4.75 4.78 4.69 196,600 0 0 0
HIO
7.2
7.2
7.20 7.20 7 26,500 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 0.70 0.60 235,600 0 0 0
HKT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
353
353
353 353 353 2,300 0 0 0
HLC
11.3
11.3
11.40 11.50 11.20 11,200 0 0 0
HLD
18.8
18.8
18.90 18.90 18.30 112,100 0 0 0
HLO
18
18
18 18 18 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
11.8
11.8
12 12 11.80 50,300 0 0 0
HMD
25
25
25 25 25 400 0 0 0
HMG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HMR
11.8
11.8
12.10 12.20 11.80 24,700 0 0 0
HMS
33.5
33.5
33.88 33.88 33.49 6,200 0 0 0
HNB
12.4
12.4
12.90 12.90 12.40 1,000 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 40,400 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6.5
6.5
7 7 6.40 9,084,000 0 0 0
HNI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HNM
8.3
8.3
8.40 8.40 8.21 297,700 0 0 0
HNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.20 5.20 4.90 77,000 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
17.3
17.3
16.73 17.31 16.73 31,700 0 0 0
HPG
28
28
28.45 28.80 27.85 107,927,600 0 0 0
HPH
11
11
11 11 11 0 0 0 0
HPI
30.4
30.4
30.40 30.40 25.90 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.9
77.9
79.20 79.20 77.10 5,400 0 0 0
HPT
27.7
27.7
28 28.64 27.73 6,100 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPX
5.4
5.4
5.67 5.68 5.40 5,421,200 0 0 0
HQC
4.0
4.0
4.07 4.08 3.95 15,546,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.5
19.5
19.55 20.10 19.30 14,123,200 0 0 0
HSI
0.7
0.7
0.70 0.80 0.70 114,000 0 0 0
HSL
12.6
12.6
11.80 12.55 11.80 1,417,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.7
14.7
14.80 14.80 14.70 800 0 0 0
HSV
4.1
4.1
4.10 4.20 4 255,800 0 0 0
HT1
16.2
16.2
16.26 16.76 16.01 1,231,000 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.1
4.1
4.30 4.30 4.10 10,000 0 0 0
HTG
47.3
47.3
46.90 47.40 46.75 15,900 0 0 0
HTI
22.9
22.9
23.50 23.50 22.90 181,900 0 0 0
HTL
23.9
23.9
24.04 24.04 23.73 5,700 0 0 0
HTM
11
11
10.50 11 10.50 800 0 0 0
HTN
13.6
13.6
14.30 14.30 13.30 2,342,300 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 651,800 0 0 0
HTT
1.4
1.4
1.40 1.50 1.40 6,200 0 0 0
HTV
13.1
13.1
13.48 13.77 12.90 15,900 0 0 0
HU1
6.7
6.7
6.65 6.65 6.65 0 0 0 0
HU4
13.9
13.9
14 14.20 13.80 62,000 0 0 0
HU6
5.2
5.2
5.10 5.20 5 10,500 0 0 0
HUB
17.3
17.3
17.30 18 17 103,800 0 0 0
HUG
31.9
31.9
31.90 31.90 31.90 100 0 0 0
HUT
19.5
19.5
20.50 20.70 19 6,949,100 0 0 0
HVA
17
17
15.30 17 15.30 226,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.60 13.70 13.45 121,700 0 0 0
HVN
30.5
30.5
31.55 31.55 30.50 2,224,100 0 0 0
HVT
33.1
33.1
33.50 33.50 32.90 51,200 0 0 0
HVX
3.1
3.1
3.06 3.06 2.99 14,000 0 0 0
HWS
14.7
14.7
14.80 14.80 14.60 26,800 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 0 0 0 0
ICF
3.5
3.5
4.10 4.10 3.30 14,500 0 0 0
ICG
14.5
14.5
14.50 14.50 13.70 7,000 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
41.9
41.9
42.45 42.45 41.66 35,200 0 0 0
ICT
13.3
13.3
13.50 13.50 13.20 52,400 0 0 0
IDC
44
44
43.80 45.30 43.80 5,454,600 0 0 0
IDI
8.9
8.9
8.95 9.28 8.75 5,031,100 0 0 0
IDJ
7.9
7.9
8.40 8.50 7.70 7,382,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.9
27.9
28 28.30 27.60 24,400 0 0 0
IFS
21.6
21.6
22 22 21.50 13,300 0 0 0
IHK
18
18
20 20 18 1,300 0 0 0
IJC
11.6
11.6
11.92 11.92 11.51 6,092,300 0 0 0
ILA
7.2
7.2
7 7.40 6.90 92,200 0 0 0
ILB
27.5
27.5
28.01 28.01 27.49 18,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,800 0 0 0
ILS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
55
55
53.60 55.70 53.30 974,900 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 39.53 39.13 3,200 0 0 0
IPA
23.3
23.3
21.20 23.30 21 2,812,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 4,400 0 0 0
ISH
26.1
26.1
25.58 26.06 25.19 3,400 0 0 0
IST
35.2
35.2
37.09 37.09 35.19 2,200 0 0 0
ITC
17.3
17.3
17.80 18 17.05 1,004,900 0 0 0
ITD
13.6
13.6
13.80 13.80 13.55 74,500 0 0 0
ITQ
3.1
3.1
3.20 3.20 3 409,700 0 0 0
ITS
4.9
4.9
4.90 5.00 4.80 19,100 0 0 0
IVS
11.3
11.3
10.40 11.30 10.40 2,601,000 0 0 0
JOS
0.9
0.9
0.80 0.90 0.80 37,600 0 0 0
JVC
5.8
5.8
5.88 5.98 5.65 853,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
32.8
32.8
33.80 33.95 32 8,247,800 0 0 0
KCB
13
13
13 13.30 12.80 89,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.5
54.5
54.30 54.70 54.30 392,900 0 0 0
KDH
35.5
35.5
36.15 36.20 34.75 10,968,200 0 0 0
KDM
14.6
14.6
14.20 14.60 14.20 3,600 0 0 0
KGM
5.6
5.6
5.80 5.90 5.60 15,000 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 100 0 0 0
KHG
7.2
7.2
7.29 7.29 6.96 15,688,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.50 12.60 12.40 69,200 0 0 0
KHS
21.8
21.8
22 22 21.80 8,500 0 0 0
KHW
32
32
32 32.10 32 2,400 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 0 0 0 0
KKC
8
8
8 8 8 0 0 0 0
KLB
14.6
14.6
14.81 15.31 14.50 814,500 0 0 0
KMR
3.2
3.2
3.19 3.19 3.17 5,100 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.8
38.8
38.80 38.85 38.80 320,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.7
19.7
20.35 20.50 19.50 5,052,500 0 0 0
KSD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
KSF
71
71
72.80 72.80 71 17,100 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 2.20 127,100 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
21.20 21.20 21.20 0 0 0 0
KTS
43.8
43.8
42.50 44.20 41.10 2,900 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
24.40 24.40 24.40 0 0 0 0
L12
4.4
4.4
4.50 4.80 4.40 4,500 0 0 0
L14
36.5
36.5
38 38.50 35.60 652,500 0 0 0
L18
29.8
29.8
30.60 30.80 29.70 170,600 0 0 0
L40
24.4
24.4
23.77 24.36 23.37 67,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.60 1.60 1.50 8,600 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20.5
20.5
19.80 20.50 19.65 20,600 0 0 0
LAI
16.8
16.8
16.80 16.80 16.60 36,600 0 0 0
LAS
19.9
19.9
20.40 20.60 19.80 2,027,700 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 0 0 0 0
LBM
38.9
38.9
39.60 40.45 38.80 92,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.0
11.0
11.17 11.40 10.84 8,322,600 0 0 0
LCM
1.4
1.4
1.40 1.40 1.30 330,800 0 0 0
LDG
5.0
5.0
5.20 5.21 4.96 9,828,200 0 0 0
LDP
10.7
10.7
10.80 10.80 10.60 196,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.9
3.9
3.90 4 3.90 1,000 0 0 0
LG9
6
6
5.60 6.20 5.60 1,000 0 0 0
LGC
55.6
55.6
55.65 55.65 55.65 0 0 0 0
LGL
4.3
4.3
4.51 4.51 4.30 438,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
LHC
104
104
103.90 105 100.50 122,500 0 0 0
LHG
33
33
33.55 33.55 32.90 432,000 0 0 0
LIC
31.7
31.7
32.70 32.70 30.70 49,600 0 0 0
LIG
5.3
5.3
5 5.30 5 5,799,900 0 0 0
LIX
36.2
36.2
36.50 36.70 36.05 78,900 0 0 0
LKW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
LLM
16.2
16.2
15.76 16.25 15.46 2,800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.3
13.3
14.20 14.20 13.30 400 0 0 0
LMC
7.7
7.7
7.60 7.70 7.60 200 0 0 0
LMH
0.9
0.9
1 1.10 0.90 366,600 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 500 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
39
40.75 40.75 38.60 6,175,200 0 0 0
LPT
6.2
6.2
6.11 6.20 6.11 1,500 0 0 0
LQN
2
2
2 2 2 100 0 0 0
LSG
20.4
20.4
20.60 20.90 19.90 134,800 0 0 0
LSS
10.1
10.1
10.25 10.40 10 1,093,300 0 0 0
LTC
3.1
3.1
3.10 3.10 2.70 59,300 0 0 0
LTG
8.3
8.3
8.40 8.40 8 392,700 0 0 0
M10
21.9
21.9
21.50 21.90 21.40 7,000 0 0 0
MA1
32
32
33.90 33.90 31.60 2,700 0 0 0
MAC
15.9
15.9
15.90 15.98 15.90 3,900 0 0 0
MAS
37.4
37.4
37.40 37.40 37.40 100 0 0 0
MBB
28.3
28.3
29.50 29.50 27.70 117,471,300 0 0 0
MBG
4.3
4.3
4.50 4.60 4.30 680,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
38.6
38.6
39.13 41.14 36.33 12,201,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 38,500 0 0 0
MCH
113.1
113.1
113.50 114.50 112.50 239,700 0 0 0
MCM
28.3
28.3
28.83 28.83 28.20 48,900 0 0 0
MCO
8.3
8.3
8.50 8.50 8.10 18,500 0 0 0
MCP
30.1
30.1
30.50 30.50 29.90 9,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.70 10.80 10.30 25,400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 200 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
MEC
3.4
3.4
4.10 4.20 3.40 16,500 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.2
43.2
44.39 44.39 42.32 208,900 0 0 0
MGC
15.6
15.6
16.10 16.10 15.50 31,900 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 4,900 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29.3
29.3
29.10 29.30 29.10 3,300 0 0 0
MHC
13.3
13.3
12.75 13.25 12.20 1,013,500 0 0 0
MIC
19
19
19.90 19.90 19 22,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.3
18.3
18.65 19.39 18.18 1,298,000 0 0 0
MKP
25.3
25.3
26.90 26.90 25.30 600 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
25.10 25.20 24.90 102,100 0 0 0
MML
42.2
42.2
43.30 44.50 42 339,000 0 0 0
MNB
32.5
32.5
32.50 32.50 32.50 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.80 16 15.40 554,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 52,200 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
18.4
18.4
18.21 18.46 18.21 5,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.2
13.2
13.63 13.71 13.17 24,048,400 0 0 0
MSH
37.5
37.5
38.50 38.55 37.40 584,300 0 0 0
MSN
83.1
83.1
84.80 86.20 82.70 13,662,000 0 0 0
MSR
20.3
20.3
21.60 21.60 20.30 4,494,000 0 0 0
MST
6.1
6.1
6.27 6.27 6 3,148,200 0 0 0
MTA
16.1
16.1
16.70 16.80 15.80 82,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
8
8
8.10 8.10 8 2,000 0 0 0
MTH
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MTL
6.6
6.6
6.40 6.60 6.30 9,900 0 0 0
MTP
12
12
12.20 12.20 12 400 0 0 0
MTS
8.8
8.8
9 9 8.80 2,900 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
18
18.10 18.30 17.70 13,200 0 0 0
MVC
14.7
14.7
15.50 15.50 14.50 123,100 0 0 0
MVN
58.1
58.1
59 59 58.10 10,400 0 0 0
MWG
70.5
70.5
72 72.30 69.80 9,112,800 0 0 0
MZG
13.5
13.5
12.36 13.72 12.17 1,549,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
26.0
26.0
26.09 26.18 26 775,900 0 0 0
NAG
14.8
14.8
14.60 14.90 14.50 1,229,300 0 0 0
NAP
15
15
17.20 17.20 15 500 0 0 0
NAS
37.8
37.8
37.90 37.90 37.80 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.4
18.4
17.70 18.85 17.70 9,700 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
25.0
25.0
26.90 26.90 24.95 3,788,300 0 0 0
NBC
9.9
9.9
9.90 10.10 9.70 121,400 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 2,800 0 0 0
NBP
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
NBT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NBW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
NCG
11.3
11.3
11.50 12 11.30 56,300 0 0 0
NCS
37.5
37.5
37.60 38 37.50 5,000 0 0 0
NCT
102.4
102.4
102.53 102.53 101.79 3,100 0 0 0
ND2
37.0
37.0
35.81 37.03 35.81 8,000 0 0 0
NDC
117
117
117 117 117 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.1
12.1
12.20 12.40 11.60 1,749,200 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
5
5
5 5 5 12,600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.9
5.9
5.90 6 5.80 34,800 0 0 0
NED
7.2
7.2
7.20 7.30 7.10 91,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.4
71.4
71.59 71.86 70.94 2,200 0 0 0
NFC
55.7
55.7
55.40 60.90 55 11,400 0 0 0
NGC
1.5
1.5
1.50 1.50 1.50 1,200 0 0 0
NHA
22.0
22.0
23.29 23.46 21.77 1,639,700 0 0 0
NHC
26
26
26 26 26 0 0 0 0
NHH
12.9
12.9
13.05 13.10 12.65 323,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.7
13.7
13.73 13.73 13.73 1,000 0 0 0
NKG
16.8
16.8
16.85 17.45 16.45 25,909,900 0 0 0
NLG
41.0
41.0
43.11 43.16 40.09 8,690,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
43
43
42 43.90 41.55 65,100 0 0 0
NNT
61.2
61.2
61.20 61.20 61.20 0 0 0 0
NO1
7.2
7.2
7.39 7.41 7.25 164,400 0 0 0
NOS
0.8
0.8
0.70 0.80 0.70 6,900 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.9
5.9
6.10 6.10 5.80 990,400 0 0 0
NS2
35.5
35.5
31.90 36.60 31.50 19,800 0 0 0
NSC
79.8
79.8
79.90 79.90 79 800 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NSH
4.7
4.7
4.50 4.90 4.50 406,700 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
12.12 12.12 12.12 300 0 0 0
NT2
21.0
21.0
21.24 21.63 20.86 1,798,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164.3
164.3
167.31 167.31 164.22 57,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
50.70 51.09 50.70 1,200 0 0 0
NTL
21.3
21.3
22.10 22.50 20.95 3,930,100 0 0 0
NTP
63.2
63.2
64.50 64.50 63.20 628,900 0 0 0
NTT
8.8
8.8
9 9 8.80 1,600 0 0 0
NTW
20.7
20.7
20.70 20.70 20.70 400 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NVB
16.8
16.8
17.10 17.60 16.80 1,589,500 0 0 0
NVL
18.2
18.2
19 19.05 18 36,644,600 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.4
8.4
8.40 9.40 8.40 42,700 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 1,500 0 0 0
OCB
13
13
13.30 13.45 12.85 9,614,200 0 0 0
OCH
6.3
6.3
6.30 6.40 6.10 76,000 0 0 0
ODE
44.9
44.9
45.10 45.30 44.90 15,900 0 0 0
OGC
4.6
4.6
4.77 4.80 4.60 1,661,900 0 0 0
OIL
12.4
12.4
12.54 12.74 12.25 2,566,400 0 0 0
ONE
5.4
5.4
5.50 5.50 5.40 30,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
22.9
22.9
22.95 22.95 22.90 1,300 0 0 0
ORS
13.6
13.6
12.80 13.60 12.65 24,036,500 0 0 0
PAC
29.1
29.1
30 30.30 29.05 2,367,300 0 0 0
PAI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PAN
32.5
32.5
33.31 33.40 32.02 3,044,500 0 0 0
PAP
28
28
27 28 27 1,200 0 0 0
PAS
3.4
3.4
3.40 3.60 3.40 250,200 0 0 0
PAT
92.9
92.9
93.90 93.90 92.50 48,200 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 29,200 0 0 0
PBP
12.4
12.4
12.26 12.36 12.08 20,000 0 0 0
PBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PC1
24.7
24.7
24.35 25.04 24 11,317,400 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
22.2
22.2
22.57 22.57 22.03 10,100 0 0 0
PCF
6.3
6.3
7.20 7.40 6.30 39,400 0 0 0
PCG
2.1
2.1
2.10 2.20 2.10 37,100 0 0 0
PCH
18.4
18.4
18.10 18.50 18.10 176,400 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11
11
10.70 11.20 10.70 1,300 0 0 0
PDB
19.7
19.7
19.80 19.80 18.70 4,200 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
94
94
95 95 93.50 2,900 0 0 0
PDR
24
24
24.95 24.95 23.70 30,630,400 0 0 0
PDV
13.2
13.2
13.30 13.49 13.11 37,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
36.1
36.1
35.45 36.90 34.80 4,636,400 0 0 0
PFL
3
3
3 3 2.90 309,200 0 0 0
PGB
12.4
12.4
12.59 12.82 12.36 118,100 0 0 0
PGC
13.9
13.9
13.90 13.90 13.80 31,800 0 0 0
PGD
25.6
25.6
25.50 25.60 25.35 10,800 0 0 0
PGI
20.5
20.5
20.50 20.60 20.50 18,000 0 0 0
PGN
6.1
6.1
6 6.30 6 133,100 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
9.5
9.5
9.90 9.90 8.80 1,400 0 0 0
PGV
20.4
20.4
20.70 20.70 19.30 97,800 0 0 0
PHC
6.4
6.4
6.60 6.60 6.20 1,121,000 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
36.7
36.7
37.95 38.05 33.92 402,000 0 0 0
PHR
59.6
59.6
60.52 60.52 59.55 1,116,000 0 0 0
PHS
15.8
15.8
15.20 15.80 15.20 3,500 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18
18
18.10 18.30 18 5,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.0
12.0
12.93 12.93 12.01 8,200 0 0 0
PIT
6.9
6.9
7 7 6.84 16,100 0 0 0
PIV
2.8
2.8
2.90 3 2.80 55,500 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 100 0 0 0
PJS
22.9
22.9
30.63 30.63 22.80 300 0 0 0
PJT
9.1
9.1
9.15 9.15 9.05 10,500 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 2,200 0 0 0
PLC
29
29
29.80 30.50 28.60 1,392,500 0 0 0
PLE
31.6
31.6
31.60 31.60 31.60 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.30 5.30 5.18 65,100 0 0 0
PLX
38.5
38.5
38 39.75 37.70 7,512,200 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 40,900 0 0 0
PMC
101.7
101.7
101.63 101.72 100.28 5,600 0 0 0
PMG
7.3
7.3
7.26 7.26 7.26 0 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 33 200 0 0 0
PMT
6
6
6 6 6 100 0 0 0
PMW
34.4
34.4
34.42 34.42 34.42 0 0 0 0
PNC
26.1
26.1
28.07 29.44 26.10 1,500 0 0 0
PND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.8
84.8
86.57 86.57 84.60 808,800 0 0 0
PNP
22.7
22.7
22.70 22.70 22.70 2,100 0 0 0
PNT
7.1
7.1
6.70 7.30 6.70 9,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.39 15.39 15.30 11,900 0 0 0
POT
19
19
18.60 19.10 18.50 6,600 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 0 0 0 0
POW
15.9
15.9
16.35 16.35 15.85 23,808,000 0 0 0
PPC
10.6
10.6
10.86 10.86 10.58 1,314,800 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 600 0 0 0
PPH
26.4
26.4
26.67 26.67 26.10 38,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.90 20.90 19.60 300 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 3,300 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.21 15.21 14.96 2,800 0 0 0
PRE
19.6
19.6
19.70 19.70 19.50 18,000 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 400 0 0 0
PRT
10.8
10.8
10.81 11.01 10.81 21,300 0 0 0
PSB
4.8
4.8
4.70 4.90 4.70 277,700 0 0 0
PSC
10
10
10 10 10 0 0 0 0
PSD
14.3
14.3
14.60 14.80 14.10 172,300 0 0 0
PSE
11.0
11.0
10.99 10.99 10.99 6,400 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
9.2
9.2
9.60 9.60 9 764,200 0 0 0
PSL
12.0
12.0
11.75 12.04 11.65 2,700 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 100 0 0 0
PSP
16.2
16.2
16.24 16.24 16.24 100 0 0 0
PSW
8.6
8.6
8.53 8.72 8.53 92,500 0 0 0
PTB
54.2
54.2
55.30 55.30 54.10 190,000 0 0 0
PTC
7.7
7.7
7.89 7.89 7.52 58,700 0 0 0
PTD
10.3
10.3
10.30 10.30 10.30 1,000 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
26
26
25.60 26.10 25.60 12,600 0 0 0
PTL
3.4
3.4
3.42 3.52 3.40 297,700 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
10.7
10.7
10.30 10.70 10.30 2,200 0 0 0
PTS
9.4
9.4
9.50 9.50 9.40 3,100 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
4.1
4.1
4.10 4.20 4 40,800 0 0 0
PV2
2.9
2.9
2.70 2.90 2.70 864,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
31 31.40 30.40 252,400 0 0 0
PVC
12.8
12.8
13 13.40 12.60 3,973,200 0 0 0
PVD
22.2
22.2
22.59 23.23 22.25 15,637,700 0 0 0
PVE
2.6
2.6
2.90 2.90 2.60 193,400 0 0 0
PVG
7.1
7.1
7.10 7.30 6.90 296,400 0 0 0
PVH
0.6
0.6
0.80 0.80 0.60 78,000 0 0 0
PVI
63.2
63.2
64.11 64.49 63.15 68,100 0 0 0
PVM
17.4
17.4
15.70 17.40 15.50 169,400 0 0 0
PVO
6.5
6.5
6.50 6.60 6.40 25,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 124,200 0 0 0
PVS
34.5
34.5
35.05 35.98 34.11 10,840,700 0 0 0
PVT
18.7
18.7
18.90 19.30 18.60 7,151,000 0 0 0
PVV
1.4
1.4
1.50 1.50 1.40 110,100 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 1,946,200 0 0 0
PVY
2.2
2.2
2.10 2.20 2.10 24,700 0 0 0
PWA
3.7
3.7
3.60 3.90 3.50 1,900 0 0 0
PWS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.90 0.70 23,700 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.30 1.20 403,500 0 0 0
PXL
17.9
17.9
18.20 18.30 17.60 671,700 0 0 0
PXM
0.7
0.7
0.50 0.70 0.50 20,100 0 0 0
PXS
3.2
3.2
3.30 3.50 3.20 331,300 0 0 0
PXT
1.7
1.7
1.70 1.70 1.60 146,700 0 0 0
QCC
13.7
13.7
13.70 13.70 13.70 3,300 0 0 0
QCG
14.2
14.2
14.95 15 13.95 3,369,500 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
6.2
6.2
6 6.20 5.90 16,200 0 0 0
QNP
31.8
31.8
31.20 31.80 31.20 2,800 0 0 0
QNS
48
48
48.40 48.40 47.90 242,600 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
30.2
30.2
26.62 30.23 26.62 6,400 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
16.13 17.49 16.13 5,500 0 0 0
QTP
13.2
13.2
13.30 13.30 13.10 490,400 0 0 0
RAL
91.9
91.9
90.69 92.05 90.69 12,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
18
18
17 18 17 1,500 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.0
13.0
12.94 13.04 12.94 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.6
66.6
68.40 68.40 66.50 1,323,500 0 0 0
RIC
7
7
7.30 7.30 6.80 135,900 0 0 0
RTB
30.1
30.1
29.50 30.10 29.50 9,400 0 0 0
RYG
12
12
11.95 12.10 11.85 74,500 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 1,100 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.1
35.1
34.90 35.80 34.90 1,400 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
9.24 9.24 8.86 302,300 0 0 0
SAB
47.5
47.5
47.95 47.95 47.40 1,553,000 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 1,200 0 0 0
SAF
51
51
51 51 51 2,300 0 0 0
SAL
1.7
1.7
1.66 1.66 1.66 0 0 0 0
SAM
9.1
9.1
9.27 9.35 9 1,891,500 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
38.2
38.2
38.74 38.74 37.95 60,200 0 0 0
SAV
16.2
16.2
16.25 16.25 15.90 2,600 0 0 0
SB1
7
7
7.09 7.09 6.91 13,100 0 0 0
SBA
29.6
29.6
29.35 29.65 29.35 9,600 0 0 0
SBB
17.1
17.1
17.10 17.20 17.10 12,100 0 0 0
SBD
7.7
7.7
7.50 7.70 7.50 16,100 0 0 0
SBG
12.8
12.8
12.85 12.85 12.70 156,600 0 0 0
SBH
39.7
39.7
39.66 39.66 38.97 3,300 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 14,000 0 0 0
SBM
32.0
32.0
32.03 32.03 32.03 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.8
6.8
7.10 7.20 6.80 3,255,500 0 0 0
SBT
25.0
25.0
24.95 25 24.65 1,383,200 0 0 0
SBV
8.3
8.3
8.70 8.70 8.11 9,400 0 0 0
SC5
16.3
16.3
16.35 16.35 16.30 11,600 0 0 0
SCC
2.2
2.2
2.30 2.50 2.20 2,600 0 0 0
SCG
64.5
64.5
64.40 64.80 64.40 21,300 0 0 0
SCI
9.2
9.2
9.30 9.40 9 45,800 0 0 0
SCJ
3.9
3.9
3.80 4 3.80 8,800 0 0 0
SCL
19.2
19.2
19.65 19.65 19.24 29,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
10.1
10.1
10.45 10.50 9.90 15,795,900 0 0 0
SCS
60.0
60.0
60.01 60.21 59.82 411,100 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 6,100 0 0 0
SD3
6.5
6.5
6.50 6.50 6.40 8,700 0 0 0
SD5
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
SD6
2.6
2.6
2.50 2.60 2.50 41,500 0 0 0
SD7
3.2
3.2
2.90 3.20 2.90 1,200 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.40 12.40 12.30 4,000 0 0 0
SDA
3.2
3.2
3.70 3.70 3.20 113,300 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
1.2
1.2
1.30 1.30 1.20 129,900 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 0 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 0 0 0 0
SDP
0.9
0.9
1 1 0.90 13,100 0 0 0
SDU
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SDV
28.2
28.2
28.20 28.20 28.20 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 100 0 0 0
SEA
39.4
39.4
40.19 40.29 39.40 3,300 0 0 0
SEB
47
47
47.90 48 47 4,200 0 0 0
SED
26.8
26.8
26.80 26.90 26.80 1,400 0 0 0
SEP
19
19
19.10 19.10 19 300 0 0 0
SFC
18.8
18.8
18.79 18.79 18.79 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.60 2,400 0 0 0
SFI
26.3
26.3
27 27 26.25 4,700 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGB
14.4
14.4
14.30 14.60 14.20 75,300 0 0 0
SGC
100.7
100.7
100.66 100.66 100.66 1,100 0 0 0
SGD
27
27
27 27 27 0 0 0 0
SGH
29
29
29.50 29.50 29 2,000 0 0 0
SGI
12.5
12.5
12.50 12.50 12.50 9,900 0 0 0
SGN
65.3
65.3
65.85 65.85 64.88 23,700 0 0 0
SGP
29.4
29.4
30.40 30.60 29.10 406,600 0 0 0
SGR
30.9
30.9
31.75 31.90 30.60 339,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
18.2
18.2
18.55 19 18.05 152,300 0 0 0
SHA
4.1
4.1
4.23 4.24 4.03 20,700 0 0 0
SHB
18.5
18.5
18.50 19.03 17.88 120,150,100 0 0 0
SHC
12.5
12.5
13.20 13.20 12.50 1,700 0 0 0
SHE
7.3
7.3
7.40 7.50 7.30 12,800 0 0 0
SHG
2.6
2.6
2.60 2.60 2.50 3,500 0 0 0
SHI
14.5
14.5
14.70 14.70 14.50 123,700 0 0 0
SHN
6.1
6.1
6.80 6.80 6.10 177,900 0 0 0
SHP
35.3
35.3
35.30 35.40 35.26 8,300 0 0 0
SHS
25.3
25.3
25.70 26.30 24.70 43,536,500 0 0 0
SID
19.8
19.8
19.80 19.80 19.80 700 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 1,100 0 0 0
SIV
36.8
36.8
37 37 36.80 1,000 0 0 0
SJ1
11
11
12 12 11 5,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.9
13.9
13.95 14.00 13.77 103,800 0 0 0
SJE
23
23
22.10 23.60 21.60 183,100 0 0 0
SJG
18.9
18.9
18.09 19.23 17.62 5,700 0 0 0
SJM
5.5
5.5
5.80 5.80 5.50 13,900 0 0 0
SJS
69.3
69.3
70.80 71.40 69.30 91,700 0 0 0
SKG
11.4
11.4
11.60 11.60 11.35 468,800 0 0 0
SKH
25.5
25.5
25.30 25.60 25.30 3,000 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.5
29.5
29.50 29.50 29.50 0 0 0 0
SLS
176.1
176.1
176.02 176.11 175.09 2,200 0 0 0
SMA
9.2
9.2
9.16 9.16 9.16 900 0 0 0
SMB
38.1
38.1
38.67 38.86 38.05 36,700 0 0 0
SMC
12.7
12.7
12.70 13 12.55 381,400 0 0 0
SMN
11.8
11.8
12 12 11.80 2,000 0 0 0
SMT
13.4
13.4
13.80 13.90 12 12,800 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
35.4
35.4
35.51 35.51 35.31 13,500 0 0 0
SP2
22.2
22.2
22.30 22.30 22.20 400 0 0 0
SPB
15
15
15 15 15 300 0 0 0
SPC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
10.80 11.15 10.80 1,600 0 0 0
SPV
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SQC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SRA
3.2
3.2
3.30 3.30 3.10 320,400 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 44,700 0 0 0
SRC
28
28
28 28 28 600 0 0 0
SRF
8.6
8.6
8.49 8.61 8.49 200 0 0 0
SSB
20.7
20.7
21.90 21.90 20.55 5,448,200 0 0 0
SSC
32
32
31.95 32 31.95 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.30 9.30 9.20 11,000 0 0 0
SSH
97
97
97.60 99.50 96 5,900 0 0 0
SSI
35.6
35.6
36.47 36.62 35.35 58,499,100 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
6.8
6.8
6.90 6.95 6.74 664,800 0 0 0
STB
53.9
53.9
55.90 56 53 13,248,000 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
STH
22.3
22.3
21.40 22.90 21.40 112,300 0 0 0
STK
17.0
17.0
17.21 17.21 16.90 45,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
8.80 9.10 8.80 400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.9
1.9
1.80 2 1.60 4,200 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
16.6
16.6
16.71 16.71 16.64 600 0 0 0
SVD
4.1
4.1
3.97 4.11 3.97 166,700 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 1,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.4
51.4
54 54 50.70 700 0 0 0
SVN
4.2
4.2
4.20 4.30 4.20 556,700 0 0 0
SVT
11.9
11.9
11.80 11.89 11.71 24,400 0 0 0
SWC
31.5
31.5
31.54 31.54 31.00 2,400 0 0 0
SZB
37.1
37.1
37.20 37.60 37.10 1,800 0 0 0
SZC
36.7
36.7
38.00 38.00 36.55 3,850,400 0 0 0
SZE
11.1
11.1
11.09 11.19 11.09 11,800 0 0 0
SZG
36.5
36.5
36.50 36.60 34.20 5,300 0 0 0
SZL
45.9
45.9
46.79 46.88 45.95 80,100 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TA9
12.6
12.6
12.79 12.79 12.52 57,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
35.6
35.6
36.95 36.95 35.05 969,600 0 0 0
TAN
39
39
39 39 39 1,700 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
37.85 37.85 37.60 2,500 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
6.7
6.7
8.29 8.29 6.67 2,800 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
36.6
36.6
37.90 37.94 36.63 31,153,200 0 0 0
TCD
2.8
2.8
2.87 2.87 2.78 1,730,400 0 0 0
TCH
20.3
20.3
21.37 21.41 20.06 12,137,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
35.6
35.6
36 36.10 35.50 77,200 0 0 0
TCM
31.5
31.5
32.25 32.25 31.50 2,026,800 0 0 0
TCO
13.8
13.8
12.95 13.90 12.60 1,166,100 0 0 0
TCR
3.0
3.0
3 3 2.98 3,700 0 0 0
TCT
23.4
23.4
22.53 23.41 22.04 136,800 0 0 0
TCW
32.1
32.1
32 32.20 32 9,800 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 300 0 0 0
TDC
13.6
13.6
13.90 14.10 13.45 1,831,500 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TDG
3.5
3.5
3.58 3.58 3.44 364,700 0 0 0
TDH
4.9
4.9
5.10 5.15 4.94 880,700 0 0 0
TDM
58.7
58.7
59 59 58.70 200 0 0 0
TDP
36.5
36.5
36 36.50 36 102,800 0 0 0
TDS
8.5
8.5
8.50 8.50 8.40 11,100 0 0 0
TDT
6.5
6.5
6.44 6.53 6.44 55,800 0 0 0
TDW
56.9
56.9
58.84 58.84 56.88 200 0 0 0
TED
57
57
57 57 57 3,100 0 0 0
TEG
5.9
5.9
6.01 6.01 5.90 74,800 0 0 0
TEL
10
10
10 10 10 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
63.3
63.3
65.48 65.58 63.25 2,800 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
27.8
27.8
28.10 28.10 27 43,600 0 0 0
THG
53
53
53.80 53.80 53 48,400 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
THT
8.7
8.7
8.60 8.80 8.50 30,800 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.7
13.7
13.60 13.70 13.60 1,200 0 0 0
TID
26.3
26.3
26.50 26.70 26.30 5,500 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TIG
9.9
9.9
10.20 10.30 9.60 2,454,000 0 0 0
TIN
50.3
50.3
51 51 50.30 2,000 0 0 0
TIP
19.6
19.6
19.80 19.90 19.50 174,200 0 0 0
TIS
5.6
5.6
5.70 5.80 5.60 79,700 0 0 0
TIX
38.0
38.0
37.98 37.98 37.98 2,100 0 0 0
TJC
13.8
13.8
13.60 13.80 13.60 500 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.1
14.1
14.14 14.14 14.14 2,300 0 0 0
TL4
10.1
10.1
10.90 10.90 10 27,500 0 0 0
TLD
7.7
7.7
7.79 7.80 7.61 268,100 0 0 0
TLG
52.3
52.3
53 53.10 52 246,600 0 0 0
TLH
6.2
6.2
6.28 6.45 6.16 1,138,200 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 100 0 0 0
TLT
16.2
16.2
16.20 16.20 16.20 200 0 0 0
TMB
63.7
63.7
64.50 64.50 63.50 9,700 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62
62
62.10 62.10 62 4,300 0 0 0
TMS
41.2
41.2
41.01 41.21 41.01 2,100 0 0 0
TMT
12.3
12.3
12.50 12.50 12.20 34,100 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
11.3
11.3
11.40 11.40 11.20 2,500 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
28.9
28.9
28.55 29.05 28.55 8,600 0 0 0
TNG
20.0
20.0
20.42 20.52 19.95 2,575,200 0 0 0
TNH
13.9
13.9
13.83 13.91 13.65 440,300 0 0 0
TNI
2.9
2.9
2.90 3.06 2.90 505,200 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 4 3.80 89,100 0 0 0
TNT
9.3
9.3
9.38 9.38 8.80 273,600 0 0 0
TNV
10.8
10.8
10.70 10.80 10.70 1,100 0 0 0
TNW
11.1
11.1
11 11.10 11 1,900 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
127.5
127.5
128.82 128.82 126.75 28,200 0 0 0
TOT
17.2
17.2
17.20 17.20 16.70 11,400 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
TPB
18.6
18.6
19.10 19.10 18.29 44,703,500 0 0 0
TPC
9.8
9.8
10.50 10.50 9.80 7,200 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 11.67 3,600 0 0 0
TPS
45.5
45.5
45.47 45.47 45.47 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67.3
67.3
68.50 68.50 67.30 4,800 0 0 0
TRC
66.3
66.3
67.10 67.60 66 170,800 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 13,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.90 12.90 12.50 1,400 0 0 0
TSB
39.3
39.3
39.30 39.40 39.30 1,200 0 0 0
TSC
3.3
3.3
3.37 3.37 3.26 766,400 0 0 0
TSD
6.2
6.2
6.20 6.20 6.20 0 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
10.50 10.50 9.50 8,500 0 0 0
TT6
5.3
5.3
5.41 5.41 5.32 4,200 0 0 0
TTA
11.6
11.6
12.05 12.05 11.55 1,086,400 0 0 0
TTC
5.9
5.9
5.80 6 5.80 23,100 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
3.3
3.3
3.39 3.39 3.26 3,399,600 0 0 0
TTG
10.1
10.1
10.20 10.20 10.10 1,500 0 0 0
TTH
2.9
2.9
2.80 2.90 2.70 1,077,800 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TTN
17.6
17.6
18.20 18.20 17.60 337,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.4
32.4
32.42 32.42 32.42 0 0 0 0
TUG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TV1
24.9
24.9
25.30 25.50 24.90 64,700 0 0 0
TV2
38
38
39.30 39.50 37.80 1,434,900 0 0 0
TV3
16.3
16.3
16 16.30 15.40 6,500 0 0 0
TV4
14.6
14.6
14.55 14.55 14.55 8,600 0 0 0
TV6
7
7
7 7 7 1,100 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.8
8.8
9.08 9.08 8.79 110,800 0 0 0
TVC
9.6
9.6
9.80 9.90 9.60 639,400 0 0 0
TVD
10.6
10.6
10.90 10.90 10.50 120,500 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
8.8
8.8
8.90 9 8.70 2,175,700 0 0 0
TVS
18.8
18.8
19.26 19.40 18.43 334,900 0 0 0
TVT
15.5
15.5
15.45 15.90 15.40 6,300 0 0 0
TW3
13.7
13.7
13.73 13.73 13.73 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 13,800 0 0 0
TYA
17.2
17.2
17.25 17.35 17.15 32,200 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 7.60 0 0 0 0
UDL
13.7
13.7
13.60 13.70 13.60 1,200 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.5
48.5
48.50 48.50 48.50 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
10 10 10 3,000 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
8.9
8.9
8.90 8.90 8.90 200 0 0 0
USC
8.8
8.8
8.81 8.81 8.81 0 0 0 0
USD
17.8
17.8
18 18 17.80 1,300 0 0 0
UXC
3.4
3.4
3.40 3.40 3.40 100 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
6.8
6.8
7 7 6.50 42,700 0 0 0
VAB
14.2
14.2
14.90 14.90 14.05 7,589,200 0 0 0
VAF
19
19
19.65 19.65 18.65 9,300 0 0 0
VAV
39
39
39.10 39.10 39 1,300 0 0 0
VBB
11.7
11.7
11.71 12.00 11.51 200,300 0 0 0
VBC
20
20
20.40 20.40 20 3,600 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VC1
14
14
14 14 14 500 0 0 0
VC2
9.8
9.8
10.20 10.20 9.70 764,700 0 0 0
VC3
28.1
28.1
28.30 28.50 28.10 701,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.2
31.2
28.30 31.30 28.30 2,700 0 0 0
VC7
12.4
12.4
13.30 13.60 12.20 1,348,800 0 0 0
VC9
4.1
4.1
4.30 4.30 4.10 11,500 0 0 0
VCA
9.8
9.8
9.80 9.80 9.77 25,000 0 0 0
VCB
63.8
63.8
66.91 67.01 63.73 16,667,800 0 0 0
VCC
10.3
10.3
10.40 10.40 10.30 14,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
266.6
266.6
266.47 268.22 266.47 1,500 0 0 0
VCG
27.0
27.0
27.10 28.25 26.60 46,721,100 0 0 0
VCI
45.3
45.3
46.85 47.20 44.60 18,388,600 0 0 0
VCM
7.5
7.5
7.90 7.90 7.50 1,400 0 0 0
VCP
26.5
26.5
26.88 26.88 26.39 119,800 0 0 0
VCR
45.2
45.2
44.80 45.20 44.80 25,100 0 0 0
VCS
50.3
50.3
51 51.10 50 358,600 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
5.6
5.6
6.40 6.40 5.60 1,500 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 0 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
39.5
39.5
38.90 39.50 38.60 6,800 0 0 0
VDS
19.8
19.8
21 21 19.80 6,408,200 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 3.80 21,000 0 0 0
VE3
8
8
8 8 8 0 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
4.90 4.90 4.60 37,900 0 0 0
VEA
34.4
34.4
34.72 34.81 34.28 859,200 0 0 0
VEC
11.5
11.5
11.60 11.60 11.30 17,900 0 0 0
VEF
138.1
138.1
139.92 140.33 138.03 17,400 0 0 0
VES
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VET
18.5
18.5
18.50 18.50 18.50 700 0 0 0
VFC
105
105
105 105 105 0 0 0 0
VFG
59.2
59.2
59.80 59.80 59.10 36,900 0 0 0
VFR
11.5
11.5
11.13 11.52 11.13 3,000 0 0 0
VGC
62.2
62.2
61.07 63.46 59.74 3,048,100 0 0 0
VGG
46
46
46.90 46.90 46 2,300 0 0 0
VGI
78.0
78.0
79.99 80.39 76.23 1,524,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.5
28.5
29 29 28.50 10,300 0 0 0
VGR
54.5
54.5
56.94 56.94 54.04 3,800 0 0 0
VGS
33.4
33.4
34.40 35.50 32.80 2,654,900 0 0 0
VGT
13
13
13.20 13.20 12.80 2,157,200 0 0 0
VGV
34.1
34.1
34.12 34.12 34.12 100 0 0 0
VHC
57.0
57.0
59.34 59.34 56.34 2,723,800 0 0 0
VHD
8.2
8.2
8.10 8.20 8.10 300 0 0 0
VHE
4.7
4.7
4.90 4.90 4.60 289,500 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 2,354,800 0 0 0
VHH
3
3
3 3 3 100 0 0 0
VHL
11
11
11 11 11 12,200 0 0 0
VHM
94
94
95 98.50 92.20 7,256,100 0 0 0
VIB
20.4
20.4
20.65 20.85 20.10 20,235,500 0 0 0
VIC
118.2
118.2
119.20 126 117.90 5,258,600 0 0 0
VID
5.1
5.1
5.03 5.07 5.02 36,100 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 200 0 0 0
VIF
15.9
15.9
16.10 16.20 15.90 7,400 0 0 0
VIG
7.3
7.3
7.50 7.70 7.20 1,481,400 0 0 0
VIH
14
14
14 14 14 0 0 0 0
VIM
11.8
11.8
11.90 11.90 11.80 3,300 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 500 0 0 0
VIP
13.3
13.3
13.45 13.55 13.25 364,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 400 0 0 0
VIT
18.5
18.5
17.80 18.50 17.80 7,500 0 0 0
VIW
9.6
9.6
9.60 9.60 9.60 5,000 0 0 0
VIX
34.7
34.7
34.70 34.70 33.50 45,093,800 0 0 0
VJC
145.6
145.6
143.10 145.80 133.90 3,441,800 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VLB
47
47
48.40 48.40 46.50 123,800 0 0 0
VLC
15.7
15.7
15.90 16 15.60 313,400 0 0 0
VLF
1
1
1 1 1 200 0 0 0
VLG
8.6
8.6
8.62 8.62 8.52 27,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.09 6.18 6.09 13,500 0 0 0
VMD
17.0
17.0
16.85 17 16.85 10,300 0 0 0
VMG
3.5
3.5
3.80 3.80 3.50 4,800 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 1,000 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VNB
18.9
18.9
19.10 19.20 18.80 94,600 0 0 0
VNC
32.4
32.4
32.38 32.38 32.38 100 0 0 0
VND
24.7
24.7
24.40 25.50 24 61,248,700 0 0 0
VNE
6
6
5.96 6.20 5.96 461,900 0 0 0
VNF
15.3
15.3
15.30 15.30 15 41,400 0 0 0
VNG
7.8
7.8
7.85 7.85 7.76 30,000 0 0 0
VNH
1.7
1.7
1.70 1.90 1.60 261,900 0 0 0
VNI
9
9
9.10 9.20 9 5,200 0 0 0
VNL
22.0
22.0
21.81 22.10 21.71 13,500 0 0 0
VNM
58.6
58.6
59.56 59.75 58.60 5,660,400 0 0 0
VNP
13.3
13.3
13.50 13.60 13.20 111,700 0 0 0
VNR
21.6
21.6
21.80 21.80 21.10 11,200 0 0 0
VNS
9.7
9.7
9.73 9.74 9.60 27,000 0 0 0
VNT
40.2
40.2
40.20 40.20 40.20 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
5.90 6 5.90 9,100 0 0 0
VNZ
401
401
400 409 400 9,100 0 0 0
VOC
13.8
13.8
13.90 14 13.80 9,200 0 0 0
VOS
14.6
14.6
15.17 15.17 14.52 7,447,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
VPB
31.1
31.1
32.80 32.80 30.90 64,889,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.85 25.85 25.60 18,400 0 0 0
VPG
9.3
9.3
9.68 9.70 9.25 1,320,500 0 0 0
VPH
5.8
5.8
6.01 6.05 5.81 347,900 0 0 0
VPI
56.6
56.6
56 57.20 55 2,124,400 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VPS
9.7
9.7
9.75 9.92 9.51 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
13.9
13.9
12.95 13.85 12.95 1,523,900 0 0 0
VRE
30.3
30.3
30.25 31.40 29.55 8,621,800 0 0 0
VRG
19.6
19.6
19.70 19.70 19.30 56,600 0 0 0
VSA
21.4
21.4
21.34 21.53 21.06 6,600 0 0 0
VSC
33.9
33.9
33.85 33.85 33 27,930,100 0 0 0
VSE
8.5
8.5
8.60 8.60 8.50 6,000 0 0 0
VSF
26.9
26.9
27.10 27.10 26.80 22,000 0 0 0
VSG
1.8
1.8
1.60 1.90 1.60 7,500 0 0 0
VSH
45.9
45.9
45.87 46.49 45.58 2,500 0 0 0
VSI
21.7
21.7
21.70 21.70 21.70 2,200 0 0 0
VSM
14.7
14.7
14.70 14.70 14.60 1,100 0 0 0
VSN
16.7
16.7
16.70 16.70 16.70 2,100 0 0 0
VST
3.6
3.6
3.60 3.80 3.60 116,900 0 0 0
VTA
3.2
3.2
3.20 3.30 3.10 8,600 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 6,000 0 0 0
VTC
8.4
8.4
8.50 8.90 8.40 10,200 0 0 0
VTD
9
9
9 9.30 8.90 146,500 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VTG
6.5
6.5
6.30 6.50 6.30 1,200 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
55
55
55 56.20 55 6,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.75 12.75 12.45 1,421,300 0 0 0
VTP
108.6
108.6
111.44 111.83 108.37 937,700 0 0 0
VTQ
9.1
9.1
8 9.10 7.90 3,600 0 0 0
VTR
17.6
17.6
17.90 18 17.50 76,600 0 0 0
VTS
10
10
10 10 10 0 0 0 0
VTV
11.9
11.9
11.70 11.90 11.60 48,100 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.7
18.7
19 19 18.60 2,461,300 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VVN
2
2
2 2 2 4,000 0 0 0
VVS
38.4
38.4
36.80 38.50 36 65,900 0 0 0
VW3
8.8
8.8
8.94 8.94 8.85 2,300 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
346
346
346 346 346 100 0 0 0
WSB
59.8
59.8
59.78 59.78 59.78 100 0 0 0
WSS
7.3
7.3
7.40 7.50 7.20 97,500 0 0 0
WTC
10.6
10.6
10.41 10.60 10.41 300 0 0 0
X20
12.8
12.8
12.83 12.83 12.64 800 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 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
7 7.30 7 15,500 0 0 0
XMD
6
6
7.10 7.10 6 700 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 2,000 0 0 0
XPH
15.4
15.4
15.20 16 14.60 28,600 0 0 0
YBC
10.7
10.7
10.30 10.70 10.30 1,100 0 0 0
YBM
14.5
14.5
14.05 14.50 14.05 14,400 0 0 0
YEG
14.9
14.9
15.60 15.70 14.65 8,058,100 0 0 0
YTC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
^HASTC
282.3
282.3
286.91 289.07 279.76 188,994,562 0 0 0
^UPCOM
109.6
109.6
110.20 110.70 109.07 117,231,149 0 0 0
^VN30
1,783.3
1,783.3
1,813.43 1,827.89 1,774.04 752,105,180 0 0 0
^VNINDEX
1,630
1,630
1,658.24 1,665.97 1,622.98 2,010,453,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |