DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/07/2025

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 25/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 18/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 11/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 04/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 01/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.17 38.17 38.17 0 0 0 0
AAA
7.2
7.2
7.22 7.26 7.15 1,511,300 0 0 0
AAH
3.9
3.9
3.90 3.90 3.80 893,800 0 0 0
AAM
7
7
6.99 7.09 6.99 5,100 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 34,000 0 0 0
AAT
3.1
3.1
3.13 3.13 3.06 13,900 0 0 0
AAV
6.5
6.5
6.60 6.60 6.40 361,800 0 0 0
ABB
8.4
8.4
8.30 8.40 8.20 1,854,100 0 0 0
ABC
10.3
10.3
10.50 10.50 10.20 25,000 0 0 0
ABI
24.8
24.8
25.08 25.50 24.75 55,300 0 0 0
ABR
11.2
11.2
11.23 11.23 11.23 100 0 0 0
ABS
3.5
3.5
3.49 3.49 3.47 137,000 0 0 0
ABT
49
49
50.10 50.10 48.90 18,300 0 0 0
ABW
7.9
7.9
7.90 8 7.80 35,100 0 0 0
ACB
21.3
21.3
21.30 21.40 21.25 7,527,600 0 0 0
ACC
14
14
14 14 13.85 17,700 0 0 0
ACE
38.3
38.3
38.47 38.47 37.41 8,000 0 0 0
ACL
11.4
11.4
11.10 11.40 11.10 171,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 400 0 0 0
ACV
58.0
58.0
59.67 59.67 57.72 725,800 0 0 0
ADC
20
20
20 20 20 300 0 0 0
ADG
9.1
9.1
8.90 9.10 8.90 2,600 0 0 0
ADS
7.9
7.9
7.90 7.91 7.84 42,100 0 0 0
AFX
7.8
7.8
7.70 7.80 7.70 6,700 0 0 0
AG1
11.7
11.7
11.70 11.80 11.70 7,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.3
16.3
16.80 16.80 16.20 864,100 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.4
41.4
41.80 41.80 41.23 2,300 0 0 0
AGR
14.7
14.7
14.80 14.85 14.60 441,400 0 0 0
AGX
160
160
166 166 160 2,500 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 300 0 0 0
AIG
45
45
45 45 45 6,300 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.8
6.8
6.94 7 6.76 33,600 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
5.2
5.2
5.20 5.20 5.20 0 0 0 0
AMP
13.3
13.3
13.40 13.40 13.30 600 0 0 0
AMS
8
8
8 8.20 7.80 21,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.9
30.9
30.60 32.20 30.10 32,000 0 0 0
ANV
22.2
22.2
21.65 22.24 20.76 8,833,600 0 0 0
APF
45.9
45.9
46.17 46.53 45.91 16,900 0 0 0
APG
12.0
12.0
12 12 11.90 1,452,700 0 0 0
APH
6.1
6.1
6.16 6.19 6.11 223,800 0 0 0
API
7.5
7.5
6.90 7.50 6.90 1,831,500 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.7
5.7
5.70 5.80 5.50 39,000 0 0 0
APS
6.7
6.7
6.10 6.70 5.90 2,836,200 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
ASM
6.7
6.7
6.90 6.90 6.66 1,105,200 0 0 0
ASP
5.6
5.6
5.33 5.59 5.22 88,700 0 0 0
AST
63.9
63.9
63.86 63.86 63.57 18,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ATS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AVC
56
56
56 56 56 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.7
15.7
15.90 16 15.70 59,300 0 0 0
BAB
11.9
11.9
11.99 12.09 11.89 22,700 0 0 0
BAF
35
35
35.20 35.35 34.70 3,519,700 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
54.7
54.7
54.66 54.66 54.66 0 0 0 0
BBH
13.7
13.7
13.71 13.71 13.71 300 0 0 0
BBM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BBS
15.5
15.5
14.03 15.53 14.03 800 0 0 0
BBT
12.4
12.4
12.38 12.38 12.38 0 0 0 0
BCA
10.8
10.8
11 11 10.60 10,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.50 77,600 0 0 0
BCE
9.6
9.6
9.71 9.72 9.48 10,800 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BCG
3
3
2.94 3.03 2.94 6,651,100 0 0 0
BCM
64.5
64.5
64.60 64.80 62.80 967,500 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BDG
31.8
31.8
31.83 31.83 31.83 100 0 0 0
BDT
7
7
7.30 7.30 7 8,700 0 0 0
BDW
32.7
32.7
32.71 32.71 32.71 200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
46.5
46.5
46.70 46.70 45.90 498,200 0 0 0
BGE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.6
24.6
24.62 24.62 24.62 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
37 37 36.30 800 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
22.2
22.2
21.79 22.47 21.79 36,400 0 0 0
BID
36.2
36.2
35.95 36.44 35.85 7,013,400 0 0 0
BIG
5.6
5.6
5.70 5.70 5.40 78,800 0 0 0
BIO
12.4
12.4
12.45 12.45 12.45 200 0 0 0
BKC
20.2
20.2
20.15 20.25 19.80 16,800 0 0 0
BKG
2.8
2.8
2.79 2.80 2.76 207,100 0 0 0
BLI
9
9
8.90 9 8.90 29,200 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.5
30.5
31.50 31.50 30.50 5,900 0 0 0
BMC
17.6
17.6
17.55 17.74 17.41 109,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.41 18.63 18.37 38,600 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
13.2
13.2
12.35 13.17 12.35 5,200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
135.1
135.1
134.96 135.44 133.33 126,100 0 0 0
BMS
11.1
11.1
11.10 11.20 11 142,400 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.60 7.70 7.50 50,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
BQB
4
4
4 4 4 600 0 0 0
BRC
13.0
13.0
12.95 13.04 12.86 49,400 0 0 0
BRR
18.9
18.9
18.79 18.88 18.79 6,800 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 15,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.6
40.6
41.30 41.30 40.50 747,200 0 0 0
BSL
10
10
9.50 10 9.50 200 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 200 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
13.7
13.7
13.77 13.77 13.62 2,097,300 0 0 0
BST
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 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
14.2
14.2
14.21 14.21 14.21 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.7
33.7
33.85 33.98 33.41 42,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 22,400 0 0 0
BTS
5.1
5.1
5 5.10 4.90 38,900 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 1,500 0 0 0
BTU
17.1
17.1
17.43 17.43 17.07 2,500 0 0 0
BTV
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BTW
44.0
44.0
43.97 43.97 43.97 100 0 0 0
BVB
12.8
12.8
12.80 12.90 12.60 2,857,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.6
52.6
51.71 53.28 50.73 655,500 0 0 0
BVL
14.4
14.4
14.17 14.35 14.17 1,100 0 0 0
BVN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BVS
31.0
31.0
31.15 31.34 30.76 407,400 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
48
48
47.95 48.20 47.85 53,600 0 0 0
BWS
32.4
32.4
32.54 33.03 32.45 4,800 0 0 0
BXH
12.1
12.1
12.12 12.12 12.12 500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C47
7.0
7.0
7 7 6.90 16,800 0 0 0
C4G
8.2
8.2
8.20 8.60 8.10 1,482,500 0 0 0
C69
6.2
6.2
6.10 6.20 6 242,800 0 0 0
C92
4.1
4.1
4 4.10 4 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.40 7.50 7.10 10,200 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 300 0 0 0
CAP
37.8
37.8
37.90 37.90 37.50 10,600 0 0 0
CAT
17.4
17.4
17.44 17.44 17.35 1,800 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 5,400 0 0 0
CBS
29.6
29.6
29.70 29.70 29.52 23,200 0 0 0
CC1
26
26
26 27 26 25,900 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.6
12.6
12.64 12.64 12.64 0 0 0 0
CCC
16.5
16.5
16.70 16.70 16.50 44,100 0 0 0
CCI
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CCL
6.8
6.8
6.86 6.86 6.77 298,800 0 0 0
CCM
43.8
43.8
43.80 43.80 43.80 0 0 0 0
CCP
27.3
27.3
27.30 27.30 27.30 1,000 0 0 0
CCR
11.9
11.9
12.52 12.52 11.94 300 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12
12
11.96 12.04 11.75 39,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CDN
31.3
31.3
31.40 31.40 31.30 13,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10 10 9.90 64,200 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
16.6
16.6
15.52 16.57 15.52 20,291,800 0 0 0
CET
4.3
4.3
4.50 4.50 4.30 16,300 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
26
26
26 26 26 0 0 0 0
CGV
3.4
3.4
3.30 3.50 3.30 1,200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.1
33.1
33.33 33.33 33.09 27,400 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 500 0 0 0
CID
16.6
16.6
16.80 16.80 16.50 800 0 0 0
CIG
8.5
8.5
8.25 8.69 8.23 266,900 0 0 0
CII
12.6
12.6
12.75 12.96 12.58 11,383,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 300 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
53.7
53.7
53.48 53.66 53.40 700 0 0 0
CKD
22.9
22.9
22.84 22.93 22.84 300 0 0 0
CKG
13.5
13.5
13.45 13.70 13.40 63,600 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
50.8
50.8
49.13 51.04 49.13 24,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 1,600 0 0 0
CLL
31.5
31.5
31.53 31.76 31.48 6,800 0 0 0
CLM
80
80
80 80 80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.1
16.1
16.30 16.30 16.01 228,600 0 0 0
CMC
9.3
9.3
9.40 9.40 9.30 12,800 0 0 0
CMD
23.1
23.1
23.10 23.29 22.91 13,100 0 0 0
CMF
307
307
307 307 307 0 0 0 0
CMG
42.3
42.3
41.45 42.80 40.90 2,843,000 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CMN
53.8
53.8
53.83 53.83 53.83 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.70 7.70 7.60 47,100 0 0 0
CMT
13.6
13.6
13.80 13.80 13.50 6,300 0 0 0
CMV
8.4
8.4
8.35 8.35 8.35 800 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.2
7.2
7 7.20 7 930,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
36.85 36.85 35.20 4,300 0 0 0
CNG
28.0
28.0
27.81 28.24 27.81 42,500 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.60 10.60 10.20 12,900 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.4
17.4
17.30 17.40 17.30 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.6
31.6
31.60 31.70 31.60 10,100 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 600 0 0 0
CRC
9.5
9.5
9.63 9.63 9.32 742,800 0 0 0
CRE
8.5
8.5
8.49 8.65 8.41 444,300 0 0 0
CSC
20.7
20.7
20.90 20.90 20 26,200 0 0 0
CSI
33.8
33.8
34.20 34.50 33 78,200 0 0 0
CSM
13.1
13.1
13.10 13.10 12.75 969,100 0 0 0
CSV
35.9
35.9
36.95 36.95 35.80 1,906,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 800 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 100 0 0 0
CTD
84.8
84.8
86 86.80 84.50 1,050,000 0 0 0
CTF
21.4
21.4
21.32 21.37 21.17 306,100 0 0 0
CTG
41.6
41.6
41.36 41.66 41.22 4,088,100 0 0 0
CTI
24.4
24.4
24.55 24.95 24 1,767,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.8
17.8
17.60 17.60 17.40 112,400 0 0 0
CTR
99.6
99.6
100.14 100.43 98.28 461,100 0 0 0
CTS
26.4
26.4
27 27.05 26.35 1,591,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
30.1
30.1
30.08 30.08 30.08 200 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.4
27.4
26 27.40 26 3,100 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 0 0 0 0
D2D
34.5
34.5
34.60 34.65 34.30 63,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.27 3.29 3.26 106,500 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DBC
30.2
30.2
29.70 30.30 29.35 11,995,800 0 0 0
DBD
54.2
54.2
53.90 54.20 53.40 190,400 0 0 0
DBM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
DBT
11.2
11.2
11.59 11.59 11.21 35,300 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DC4
13.9
13.9
13.95 14 13.70 727,300 0 0 0
DCF
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.2
23.2
23 23.30 22.80 492,800 0 0 0
DCM
33.5
33.5
33.75 34.05 33.40 2,975,800 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13 13.20 13 12,200 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 428,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.1
7.1
6.90 7.10 6.90 7,100 0 0 0
DDV
27.5
27.5
27.90 28 27.40 1,391,100 0 0 0
DFC
28.2
28.2
30 30 28.20 11,800 0 0 0
DFF
1.3
1.3
1.10 1.30 1.10 171,500 0 0 0
DGC
100.9
100.9
102.20 102.20 99.50 2,442,400 0 0 0
DGT
4.9
4.9
4.90 4.90 4.80 196,600 0 0 0
DGW
43.8
43.8
44.35 44.50 43.20 1,657,900 0 0 0
DHA
41.9
41.9
42.68 42.83 41.76 87,400 0 0 0
DHB
9.2
9.2
9.10 9.30 9 31,400 0 0 0
DHC
27.0
27.0
26.62 27.10 26.42 410,800 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
99.5
99.5
99.70 99.80 99.50 8,300 0 0 0
DHM
6.6
6.6
6.55 6.55 6.50 10,500 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,300 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DHT
74.1
74.1
74.55 74.55 73.73 10,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.20 4.30 4.20 23,600 0 0 0
DIG
15.7
15.7
16.36 16.36 15.63 19,066,700 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 2,400 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
8.5
8.5
8.60 8.70 8.50 661,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.34 2.35 2.28 1,101,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 100 0 0 0
DMC
60.0
60.0
59.82 60.01 59.15 4,400 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 100 0 0 0
DNC
52.9
52.9
52.92 52.92 52.92 0 0 0 0
DND
11
11
11 11 11 200 0 0 0
DNE
9.9
9.9
10.03 10.03 9.94 300 0 0 0
DNH
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.0
1.0
0.98 0.98 0.98 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 100 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
32 32 31.80 2,400 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
38.2
38.2
38.16 38.16 38.16 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.4
53.4
53.30 53.40 53.30 8,400 0 0 0
DPG
43.2
43.2
43.80 43.90 43 794,400 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.3
21.3
21.42 21.67 21.08 3,709,200 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
38.9
38.9
39.23 39.80 38.23 1,645,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.80 10.80 10.80 800 0 0 0
DRC
16.7
16.7
17.08 17.08 16.69 427,400 0 0 0
DRG
8.5
8.5
8.40 8.50 8.40 2,000 0 0 0
DRH
2.7
2.7
2.83 2.84 2.70 1,152,800 0 0 0
DRI
12.6
12.6
12.73 12.92 12.44 1,188,100 0 0 0
DRL
54.5
54.5
54.52 54.52 54.52 2,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.3
23.3
23.65 23.70 23.20 395,000 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.4
46.4
46.45 46.45 46.20 3,200 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.3
8.3
8.20 8.30 8.20 109,200 0 0 0
DTA
4.6
4.6
4.49 4.60 4.43 140,200 0 0 0
DTB
14.7
14.7
13.17 15.20 11.60 58,900 0 0 0
DTD
16.8
16.8
17 17.20 16.70 409,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.6
2.6
2.70 2.70 2.60 136,300 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 100 0 0 0
DTL
9.3
9.3
9.30 9.30 9.30 1,400 0 0 0
DTP
79.7
79.7
79.68 79.68 79.68 0 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 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
6.4
6.4
6.27 6.36 6.18 194,600 0 0 0
DVN
22.4
22.4
22.46 22.46 22.27 44,800 0 0 0
DVP
76.5
76.5
76.55 76.85 76.45 9,800 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 0 0 0 0
DWS
13.9
13.9
13.97 13.97 13.87 400 0 0 0
DXG
16.7
16.7
16.80 16.90 16.40 15,363,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.4
9.4
9.49 9.49 9.31 327,700 0 0 0
DXS
8.7
8.7
9.02 9.02 8.66 3,766,700 0 0 0
DXV
3.9
3.9
3.80 3.85 3.79 1,600 0 0 0
E12
7.5
7.5
7.80 7.80 6.60 1,900 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
19.2
19.2
19.24 19.39 19.09 28,300 0 0 0
EFI
2.6
2.6
2.60 2.60 2.50 147,300 0 0 0
EIB
22.6
22.6
22.75 23.05 22.50 10,513,400 0 0 0
EIC
23
23
22.20 23 22.20 400 0 0 0
EID
25.7
25.7
25.60 25.70 25.60 300 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 7,700 0 0 0
ELC
21.3
21.3
21.71 21.71 21.24 713,000 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
24.3
24.3
23.92 24.30 23.92 400 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
10.7
10.7
10.40 11 10.25 162,200 0 0 0
EVF
10.5
10.5
10.50 10.55 10.40 6,986,200 0 0 0
EVG
6.0
6.0
6.15 6.19 6 1,225,500 0 0 0
EVS
5.9
5.9
5.90 6 5.90 89,500 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
4.0
4.0
4.06 4.10 4.01 130,500 0 0 0
FCN
13.8
13.8
14 14.30 13.75 1,171,800 0 0 0
FCS
8
8
8 8 8 1,000 0 0 0
FDC
15.9
15.9
18.05 18.10 15.90 400 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
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
11.6
11.6
11.70 11.70 11.60 7,000 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
8.1
8.1
8.27 8.30 8.07 276,800 0 0 0
FIT
4.4
4.4
4.36 4.40 4.33 821,600 0 0 0
FMC
37.2
37.2
37.75 37.75 37 48,700 0 0 0
FOC
65.2
65.2
65.20 65.70 65.10 11,100 0 0 0
FOX
62.8
62.8
63.90 64.20 62.50 58,900 0 0 0
FPT
103.3
103.3
103.48 103.91 102.78 4,609,400 0 0 0
FRC
24.3
24.3
24.11 24.50 24.11 3,800 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
143.7
143.7
143.44 147.68 143.04 1,059,200 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
50.1
50.1
51.20 51.20 50.10 1,200 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
37.3
37.3
37.80 37.80 37.10 2,712,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.8
7.8
8.41 8.60 7.74 2,139,300 0 0 0
GAS
62.5
62.5
63.54 63.82 62.50 857,400 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.9
29.9
29.09 29.91 29.09 900 0 0 0
GDA
14.8
14.8
14.77 15 14.69 66,400 0 0 0
GDT
22.9
22.9
23 23 22.50 9,200 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEG
15.9
15.9
16.20 16.25 15.75 1,822,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.4
36.4
37.02 37.02 36.18 10,580,800 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.19 28.28 28.19 3,800 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
18.2
18.2
17.70 18.50 17.60 696,100 0 0 0
GKM
3.9
3.9
3.90 4 3.90 430,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
24.20 24.20 22.40 18,400 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 0 0 0 0
GMD
55.6
55.6
56.62 56.62 55.07 1,894,800 0 0 0
GMH
7.5
7.5
7.75 7.75 7.50 1,100 0 0 0
GMX
16.2
16.2
16.10 16.19 16.10 200 0 0 0
GND
29.2
29.2
29.20 29.20 29.20 100 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 61,400 0 0 0
GSM
28.7
28.7
28.46 28.65 28.28 5,600 0 0 0
GSP
11.1
11.1
11.17 11.21 11.03 55,600 0 0 0
GTA
8.8
8.8
8.85 8.85 8.85 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
10.1
10.1
10.50 10.50 10.10 1,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.7
30.7
30.22 30.86 29.97 5,298,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 400 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
9
9
9.50 9.50 9 400 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
21.9
21.9
21.90 21.90 21.90 100 0 0 0
HAG
13.2
13.2
13.05 13.30 13 13,661,100 0 0 0
HAH
50.4
50.4
51.47 51.54 50.25 1,874,200 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 600 0 0 0
HAP
6.2
6.2
6.10 6.20 5.90 414,700 0 0 0
HAR
3.3
3.3
3.29 3.29 3.25 80,100 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 1,800 0 0 0
HAX
15.2
15.2
15.20 15.65 15.05 3,616,600 0 0 0
HBC
6.5
6.5
6.50 6.60 6.40 1,420,600 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
5.1
5.1
4.90 5.10 4.90 6,600 0 0 0
HBS
6.5
6.5
6.60 6.60 6.50 24,200 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
16.8
16.8
16.79 16.79 16.79 300 0 0 0
HCD
7.2
7.2
7.16 7.20 7.13 38,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.3
21.3
21.50 21.55 21.20 7,417,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
13.40 13.70 13.40 3,100 0 0 0
HD6
12.6
12.6
12.60 12.70 12.50 20,400 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 3,500 0 0 0
HDA
4.5
4.5
4.50 4.50 4.50 400 0 0 0
HDB
22.1
22.1
21.85 22.30 21.80 23,738,800 0 0 0
HDC
22.6
22.6
23.13 23.13 22.46 3,948,900 0 0 0
HDG
25.1
25.1
25.45 25.65 25 4,466,100 0 0 0
HDM
32.3
32.3
32.30 32.30 32.30 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,900 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
59.8
59.8
60 60 59.80 1,100 0 0 0
HEJ
12.2
12.2
12.20 12.20 12.20 600 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HFB
8.5
8.5
8.60 8.60 8.50 7,600 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.3
257.3
257.31 257.31 255.59 800 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
136.9
136.9
136.90 136.90 136.90 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.3
9.3
9.30 9.30 9.17 196,000 0 0 0
HHS
14.8
14.8
15.20 15.20 14.75 5,157,300 0 0 0
HHV
11.9
11.9
11.95 12.24 11.86 13,463,200 0 0 0
HID
2.5
2.5
2.56 2.56 2.50 190,800 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.13 4.18 4.12 23,600 0 0 0
HIO
6.9
6.9
7 7 6.90 17,100 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.4
26.4
28.39 28.58 26.32 10,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11
11
11 11 11 300 0 0 0
HLD
14.7
14.7
14.40 15.20 14.30 113,200 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
25
25
25 25 25 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HMC
12
12
12.15 12.15 12 51,000 0 0 0
HMD
18.8
18.8
18.79 18.79 18.79 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
HMH
15.3
15.3
15.30 15.30 15.30 1,300 0 0 0
HMR
11.4
11.4
11.40 11.40 11.40 13,400 0 0 0
HMS
34.0
34.0
34.46 34.46 32.91 6,900 0 0 0
HNB
13
13
12.20 13 12.20 3,000 0 0 0
HND
11.6
11.6
11.70 11.70 11.60 4,800 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HNG
6
6
6 6 5.90 1,006,600 0 0 0
HNI
23.2
23.2
23.20 23.20 23.20 2,900 0 0 0
HNM
8.8
8.8
8.68 8.78 8.68 486,900 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 800 0 0 0
HPB
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPD
16.9
16.9
17.31 17.31 16.53 78,300 0 0 0
HPG
22.7
22.7
22.75 22.90 22.60 19,766,000 0 0 0
HPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.5
80.5
85 85 79 5,000 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 0 0 0 0
HPW
18.4
18.4
18.30 18.40 18.30 3,100 0 0 0
HPX
4.2
4.2
4.30 4.30 4.20 1,131,800 0 0 0
HQC
3.2
3.2
3.25 3.27 3.21 3,737,500 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.9
33.9
32 33.90 32 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.65 16.90 16.55 6,183,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.4
6.4
6.40 6.40 6.30 60,200 0 0 0
HSM
5.4
5.4
5.30 5.40 5.30 1,200 0 0 0
HSP
15
15
15 15 15 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 33,100 0 0 0
HT1
12.1
12.1
11.93 12.28 11.93 476,900 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
HTG
43.3
43.3
43.35 43.50 43 18,500 0 0 0
HTI
18.4
18.4
18.10 18.40 18 110,100 0 0 0
HTL
25.1
25.1
25.11 25.20 24.84 7,700 0 0 0
HTM
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
HTN
9.9
9.9
9.96 9.99 9.87 384,000 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.5
11.5
11.60 11.60 11.50 8,000 0 0 0
HU6
4.9
4.9
5 5 4.90 13,100 0 0 0
HUB
16.3
16.3
15.95 16.30 15.95 46,400 0 0 0
HUG
36.2
36.2
36.10 36.20 36.10 300 0 0 0
HUT
12.7
12.7
12.90 13 12.50 987,300 0 0 0
HVA
12.5
12.5
12.50 12.60 12 102,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14
14
14.15 14.20 13.70 150,800 0 0 0
HVN
30.7
30.7
30.07 30.66 30.03 3,204,000 0 0 0
HVT
34.5
34.5
34.20 34.50 33.60 79,600 0 0 0
HVX
2.5
2.5
2.50 2.51 2.50 2,500 0 0 0
HWS
15.2
15.2
15.24 15.24 14.77 9,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
38.0
38.0
37.98 37.98 37.98 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 1,500 0 0 0
ICG
9.9
9.9
9.80 9.90 9.80 1,900 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ICN
40.8
40.8
46.92 46.92 40.78 79,600 0 0 0
ICT
12.2
12.2
12.30 12.30 12.15 13,700 0 0 0
IDC
39.7
39.7
38.43 40.09 38.43 3,368,300 0 0 0
IDI
7.2
7.2
7.39 7.39 7.04 2,919,500 0 0 0
IDJ
5.1
5.1
4.70 5.10 4.60 2,823,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.3
26.3
26.60 26.70 26.30 16,300 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 0 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 100 0 0 0
IJC
10.3
10.3
10.32 10.40 10.20 1,619,200 0 0 0
ILA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
ILB
26.5
26.5
26.01 26.49 26.01 200 0 0 0
ILC
6.8
6.8
6.70 6.80 6.70 6,800 0 0 0
ILS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
51.20 51.60 51.20 70,900 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38.7
38.7
38.33 38.33 38.33 4,800 0 0 0
IPA
13.6
13.6
13.80 13.90 13.50 128,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.1
26.1
26.54 26.54 26.06 200 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
14.7
14.7
15.15 15.20 14.65 348,400 0 0 0
ITD
12.9
12.9
12.99 13.08 12.90 48,000 0 0 0
ITQ
2.6
2.6
2.60 2.80 2.60 58,400 0 0 0
ITS
5.2
5.2
5.19 5.29 5.19 14,000 0 0 0
IVS
9.5
9.5
9.26 9.55 9.16 23,600 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
5.3
5.3
5.33 5.33 5.20 200,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.3
26.3
26.55 27.05 26.25 5,174,300 0 0 0
KCB
15.0
15.0
14.71 15.29 14.71 88,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
57
57
57.50 57.50 56.70 456,700 0 0 0
KDH
26.8
26.8
26.73 26.95 26.36 1,646,600 0 0 0
KDM
15.7
15.7
15.80 18.70 15.70 17,900 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 2,100 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.3
6.3
6.35 6.35 6.16 11,920,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
11.80 12.15 11.80 95,000 0 0 0
KHS
28.3
28.3
29.40 29.40 27.20 6,000 0 0 0
KHW
30.4
30.4
30.42 30.42 30.42 100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
KLB
10.8
10.8
10.94 10.94 10.56 816,200 0 0 0
KMR
3.0
3.0
3.05 3.05 3 22,500 0 0 0
KMT
9.7
9.7
11.70 11.70 11.70 18,100 0 0 0
KOS
38.8
38.8
38.75 38.85 38.35 320,500 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.9
16.9
17.10 17.40 16.80 1,755,700 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 10,100 0 0 0
KSF
64.5
64.5
65.30 65.50 64.50 23,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.80 1.60 24,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
KTL
17.8
17.8
17.77 17.77 17.77 0 0 0 0
KTS
48
48
48 48 48 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22
22
22 22 22 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 5,000 0 0 0
L14
29.3
29.3
29.90 30 29.30 142,000 0 0 0
L18
28.5
28.5
28.80 29.10 28.60 40,900 0 0 0
L40
26.2
26.2
26.35 26.35 25.86 91,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
17.4
17.4
17.55 17.55 17.40 35,400 0 0 0
LAI
17.6
17.6
17.81 17.81 17.44 97,200 0 0 0
LAS
20.9
20.9
21.20 21.30 20.70 911,000 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
30.9
30.9
30.90 31.20 30.40 40,300 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
8.9
8.9
8.88 9.11 8.88 4,400,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
3.3
3.3
3.25 3.25 3.25 3,262,300 0 0 0
LDP
10.8
10.8
10.60 10.80 10.60 4,900 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LGC
53.3
53.3
53.20 53.29 53.20 200 0 0 0
LGL
4.1
4.1
4.14 4.20 4.01 466,700 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
74.8
74.8
71.70 75.90 71 229,100 0 0 0
LHG
31.5
31.5
30.44 32.38 30.39 483,500 0 0 0
LIC
32.8
32.8
33.30 33.30 32.20 14,300 0 0 0
LIG
3.2
3.2
3.20 3.30 3 1,631,500 0 0 0
LIX
30.5
30.5
30.60 30.80 30.45 15,800 0 0 0
LKW
37
37
38.50 38.50 37 3,900 0 0 0
LLM
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.61 12.66 12.61 4,400 0 0 0
LMC
8.8
8.8
9.30 9.30 8.30 300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.5
9.5
9.48 9.48 9.48 100 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
32.2
32.2
32.35 32.40 32.05 1,360,000 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 3,300 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.8
17.8
18.40 18.40 17.50 42,200 0 0 0
LSS
9.2
9.2
9.27 9.27 9.20 198,700 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
20.0
20.0
19.92 20.02 19.92 700 0 0 0
MA1
30.5
30.5
30.50 30.59 30.50 4,200 0 0 0
MAC
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
19.5
19.5
19.44 19.63 19.36 22,344,100 0 0 0
MBG
3.2
3.2
3.10 3.30 3.10 492,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.64 23.37 23.37 3,017,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.40 2,900 0 0 0
MCH
122.9
122.9
124.72 125.01 122.17 173,000 0 0 0
MCM
27.2
27.2
27.86 27.86 27.09 15,700 0 0 0
MCO
8.2
8.2
8.10 8.40 8.10 29,800 0 0 0
MCP
27.8
27.8
27.84 27.84 27.80 7,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.21 10.21 10.11 9,700 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
22.2
22.2
22.19 22.19 22.19 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
5.80 6 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.2
39.2
39.88 39.88 38.65 60,600 0 0 0
MGC
16.8
16.8
16.70 16.80 16.40 8,800 0 0 0
MGG
27.4
27.4
27.41 27.41 27.41 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.8
28.8
28.78 29.44 28.78 6,300 0 0 0
MHC
7.9
7.9
7.92 7.94 7.80 25,600 0 0 0
MIC
16.8
16.8
16.71 17.03 16.71 6,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
16.14 16.23 15.91 405,200 0 0 0
MKP
29.5
29.5
29.50 29.50 29.50 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.6
25.6
25 25.60 25 10,200 0 0 0
MML
34.3
34.3
35.10 35.10 34 281,400 0 0 0
MNB
25.4
25.4
25.35 25.44 25.35 900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.5
13.5
14.10 14.10 13.40 260,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
17.9
17.9
17.95 17.95 17.95 100 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.2
10.2
10.04 10.33 10 14,309,300 0 0 0
MSH
37.9
37.9
37.30 38.45 37.30 482,600 0 0 0
MSN
75.2
75.2
76.20 76.70 74.90 6,823,100 0 0 0
MSR
18.6
18.6
18.90 19 18.40 1,720,800 0 0 0
MST
5.3
5.3
5.27 5.27 5.18 885,200 0 0 0
MTA
16.5
16.5
16.70 16.80 16.50 26,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
8
8
8 8 8 1,000 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 500 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.2
18.2
18 18.40 17.80 2,300 0 0 0
MVC
10.2
10.2
10.28 10.38 10.09 23,200 0 0 0
MVN
59.6
59.6
59.60 60.90 59.30 2,600 0 0 0
MWG
63.6
63.6
64.57 64.87 63.39 7,109,600 0 0 0
MZG
7.9
7.9
8.21 8.40 7.82 108,600 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.1
22.1
22.09 22.23 21.95 545,800 0 0 0
NAG
13.3
13.3
13.30 13.40 13.10 396,900 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37.2
37.2
37.10 37.20 37 900 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.3
16.3
16.31 16.31 16.26 3,300 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.5
21.5
21.80 21.90 21.40 34,500 0 0 0
NBC
9.4
9.4
9.31 9.41 9.31 19,100 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 700 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 200 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.6
9.6
9.50 9.60 9.50 25,500 0 0 0
NCS
29.4
29.4
29 29.50 29 26,700 0 0 0
NCT
101.2
101.2
101.70 101.79 101.24 12,500 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 5,100 0 0 0
NDC
119.6
119.6
119.60 119.60 119.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.20 9.20 9.10 94,300 0 0 0
NDP
21.9
21.9
21.90 21.90 21.90 2,700 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
7
7
7.30 7.30 7 58,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.1
75.1
74.63 74.63 74.35 2,600 0 0 0
NFC
55
55
55 55 55 4,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.8
17.8
17.73 18.21 17.60 633,800 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.2
10.2
10.30 10.35 10.20 258,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 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
13.3
13.3
13.25 13.55 13.20 8,902,300 0 0 0
NLG
35.7
35.7
36.06 36.06 35.46 2,051,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.5
32.5
33.00 33.49 31.64 63,600 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 0 0 0 0
NO1
6.8
6.8
6.50 6.76 6.42 666,400 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 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
4.6
4.6
4.70 4.70 4.60 202,300 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 0 0 0 0
NSC
81.5
81.5
81.51 81.51 81.51 400 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.20 13,000 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12.31 12.31 12.31 0 0 0 0
NT2
18.5
18.5
18.53 18.68 18.29 869,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.8
158.8
159.98 160.17 157.28 51,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 0 0 0 0
NTL
17.9
17.9
18.40 18.40 17.80 1,959,000 0 0 0
NTP
64.7
64.7
65.90 65.90 64.80 213,300 0 0 0
NTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
12.1
12.1
11.90 12.10 11.80 1,281,300 0 0 0
NVL
15.2
15.2
15.30 15.30 14.95 9,890,500 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.1
8.1
7.99 8.09 7.99 2,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
4 4 3.80 600 0 0 0
OCB
10.4
10.4
10.36 10.41 10.23 3,760,700 0 0 0
OCH
5.9
5.9
5.90 5.90 5.80 8,600 0 0 0
ODE
44.9
44.9
45.10 45.30 44.90 21,400 0 0 0
OGC
3.9
3.9
3.97 4 3.90 387,900 0 0 0
OIL
11.2
11.2
11.17 11.37 11.07 751,100 0 0 0
ONE
5.4
5.4
5.30 5.70 5.30 4,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.75 23.85 23.60 6,400 0 0 0
ORS
9.2
9.2
9.30 9.32 9.20 2,611,300 0 0 0
PAC
23.4
23.4
24.05 24.05 23.30 121,700 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
27.0
27.0
27.54 27.54 26.95 578,000 0 0 0
PAP
26.9
26.9
27 27 25.60 1,900 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 65,100 0 0 0
PAT
93.9
93.9
92.70 95 92.70 86,900 0 0 0
PBC
6.7
6.7
6.60 6.70 6.60 14,100 0 0 0
PBP
11.9
11.9
11.98 11.98 11.79 5,200 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PC1
18.9
18.9
19.04 19.30 18.87 1,947,000 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 900 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.1
18.1
17.43 18.10 17.43 146,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.40 11.50 11.40 13,800 0 0 0
PDB
12.6
12.6
12 12.70 11.80 29,400 0 0 0
PDC
5.4
5.4
5.30 5.40 5.30 6,300 0 0 0
PDN
95.8
95.8
95.50 95.80 95 1,700 0 0 0
PDR
16.3
16.3
16.71 16.85 16.20 9,718,500 0 0 0
PDV
13.6
13.6
13.78 13.78 13.49 46,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.4
4.4
4.20 4.40 4 7,000 0 0 0
PEN
9
9
9 9 9 0 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.0
24.0
24.25 24.55 23.70 863,700 0 0 0
PFL
2.2
2.2
2.20 2.20 2.20 105,400 0 0 0
PGB
10.5
10.5
10.61 10.61 10.46 2,500 0 0 0
PGC
13.9
13.9
13.85 13.95 13.80 24,800 0 0 0
PGD
24.1
24.1
24.81 24.81 23.87 5,300 0 0 0
PGI
20.8
20.8
20.75 20.75 20.75 3,100 0 0 0
PGN
5.9
5.9
5.80 5.90 5.30 228,500 0 0 0
PGS
30.9
30.9
30.90 30.90 30.90 100 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PGV
19.2
19.2
19.15 19.15 19.15 100 0 0 0
PHC
5.1
5.1
5.05 5.08 5 145,300 0 0 0
PHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
36.8
36.8
36.97 37.16 36.28 157,100 0 0 0
PHR
59.5
59.5
59.16 59.55 57.69 777,900 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
25.8
25.8
25.85 25.85 25.85 0 0 0 0
PIC
19.3
19.3
19.32 19.32 19.32 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
6.8
6.8
7.20 7.20 6.80 4,800 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 30,600 0 0 0
PJC
28.9
28.9
28.90 28.90 28.90 3,000 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 100 0 0 0
PJT
9.9
9.9
10.10 10.10 9.91 7,100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
24.9
24.9
24.60 25.30 24.30 268,100 0 0 0
PLE
37.9
37.9
37.76 37.86 37.76 200 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.16 4.21 4.14 26,300 0 0 0
PLX
36.9
36.9
37.25 37.25 36.90 1,078,100 0 0 0
PMB
10.1
10.1
10.14 10.14 9.95 19,200 0 0 0
PMC
98.9
98.9
105.08 105.08 97.98 500 0 0 0
PMG
7.9
7.9
7.85 7.86 7.85 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.60 12.69 12.60 2,600 0 0 0
PMS
32.6
32.6
33.50 33.50 32.60 500 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 0 0 0 0
PNC
23.3
23.3
20.41 23.36 20.41 3,100 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
82.0
82.0
81.85 82.05 80.67 924,400 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.2
16.2
16.17 16.17 16.17 500 0 0 0
POT
16.2
16.2
18.56 18.56 18.56 200 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13
13
13 13.05 12.85 5,075,500 0 0 0
PPC
10.8
10.8
10.96 11.01 10.77 644,500 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
25.9
25.9
25.62 26.10 25.34 4,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.8
20.8
19.60 21 19.60 800 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.13 15.21 14.96 7,100 0 0 0
PRE
20.4
20.4
19.55 20.43 19.55 2,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
10.03 10.03 9.74 5,200 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 55,000 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
11.7
11.7
11.90 11.90 11.80 52,300 0 0 0
PSE
10.9
10.9
11.45 11.45 10.71 1,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.70 6.80 6.70 30,600 0 0 0
PSL
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 0 0 0 0
PSW
7.6
7.6
7.58 7.68 7.58 9,700 0 0 0
PTB
54.2
54.2
54.50 54.50 53.40 76,500 0 0 0
PTC
5.7
5.7
5.73 5.79 5.70 13,300 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 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
23.7
23.7
24 24 23.70 5,500 0 0 0
PTL
2.8
2.8
2.84 2.84 2.79 13,600 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PTV
3.9
3.9
3.90 4 3.80 49,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 168,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.2
30.2
30.50 30.80 30.10 125,500 0 0 0
PVC
11.4
11.4
11.30 11.80 11.30 1,217,200 0 0 0
PVD
19.3
19.3
19.75 19.75 19.31 4,925,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.7
6.7
6.70 6.70 6.50 57,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
54.3
54.3
55.11 55.11 54.06 37,500 0 0 0
PVM
16
16
16 16 16 0 0 0 0
PVO
6.5
6.5
6.50 6.50 6.40 7,500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30
30
29.63 30 27.85 4,909,400 0 0 0
PVT
17.7
17.7
17.90 17.95 17.65 2,161,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.7
3.7
3.80 4 3.70 8,100 0 0 0
PWS
12.0
12.0
11.95 11.95 11.95 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12.4
12.4
12.50 12.50 12.30 130,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
11.6
11.6
11.60 11.60 11.60 800 0 0 0
QCG
11.7
11.7
11.85 11.85 11.55 357,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
QNC
6.5
6.5
6.40 6.70 6.40 10,200 0 0 0
QNP
32
32
32 32 32 300 0 0 0
QNS
46.5
46.5
46.63 46.73 46.44 144,200 0 0 0
QNT
7.7
7.7
7.70 7.70 7.70 400 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 400 0 0 0
QPH
27.0
27.0
27.69 27.69 26.70 500 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
QST
28
28
27.90 28 27.90 3,100 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 0 0 0 0
QTP
13.1
13.1
13.10 13.10 13.00 404,800 0 0 0
RAL
93.1
93.1
93.12 93.12 92.83 3,800 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
18
18
18.10 18.10 18 900 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.4
13.4
13.43 13.53 13.43 2,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.5
67.5
68.10 68.50 67.10 886,300 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 2,400 0 0 0
RTB
29.1
29.1
29.07 29.07 29.07 0 0 0 0
RYG
12.6
12.6
12.60 12.60 12.60 0 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
36
36
36 36 36 200 0 0 0
S55
58.9
58.9
58.93 58.93 58.93 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 5,400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
6.86 6.95 6.86 56,300 0 0 0
SAB
46.6
46.6
47 47 46.50 904,400 0 0 0
SAC
13
13
13 13 13 1,200 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 5,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.56 6.63 6.55 408,600 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.4
40.4
41.10 41.10 39.98 70,900 0 0 0
SAV
16.5
16.5
16.45 16.70 16.15 44,500 0 0 0
SB1
6.6
6.6
6.91 7.18 6.64 6,100 0 0 0
SBA
29.7
29.7
29.70 29.70 29.70 11,000 0 0 0
SBB
14.8
14.8
14.70 14.80 14.70 15,600 0 0 0
SBD
7.8
7.8
7.90 7.90 7.80 5,000 0 0 0
SBG
12.6
12.6
12.65 12.65 12.45 165,100 0 0 0
SBH
45.0
45.0
44.93 45.71 44.93 800 0 0 0
SBL
5.5
5.5
5.79 5.79 5.52 6,300 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.50 454,700 0 0 0
SBT
19.7
19.7
19.75 19.85 19.55 1,160,200 0 0 0
SBV
9.0
9.0
8.57 8.99 8.57 200 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.5
65.5
66 66.10 65.50 32,000 0 0 0
SCI
7.2
7.2
7.20 7.20 7.10 8,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 5,000 0 0 0
SCL
21.2
21.2
21.03 21.19 20.70 15,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.2
7.2
7.20 7.22 7.03 4,077,900 0 0 0
SCS
63.0
63.0
64.12 64.31 62.88 698,800 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
SD3
6.6
6.6
5.70 6.70 5.70 7,100 0 0 0
SD5
8.7
8.7
8.70 8.70 8.60 16,400 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
11.8
11.8
11.80 11.90 11.80 20,200 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.3
17.3
17.25 17.25 17.25 400 0 0 0
SDN
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SDV
28.9
28.9
29.20 29.20 28.86 2,900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
40.5
40.5
40.49 40.59 40.39 45,300 0 0 0
SEB
45.4
45.4
45.40 45.40 45.40 200 0 0 0
SED
24.3
24.3
24.40 24.40 24.30 5,000 0 0 0
SEP
24
24
24 24 24 100 0 0 0
SFC
19.7
19.7
19.16 19.68 19.16 200 0 0 0
SFG
10.8
10.8
10.85 10.85 10.80 600 0 0 0
SFI
26.7
26.7
26.90 27.48 26.71 1,400 0 0 0
SFN
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SGB
12.6
12.6
12.70 12.80 12.50 32,600 0 0 0
SGC
105.1
105.1
106.01 106.01 105.12 9,700 0 0 0
SGD
22.9
22.9
22.80 22.90 20.90 13,200 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
62.3
62.3
61.04 62.48 61.04 23,500 0 0 0
SGP
27
27
27.10 27.40 26.90 93,300 0 0 0
SGR
30.1
30.1
29.80 30.65 29.75 2,198,700 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.5
17.5
17.30 17.55 17 119,400 0 0 0
SHA
3.9
3.9
3.82 3.86 3.81 36,100 0 0 0
SHB
11.4
11.4
11.42 11.46 11.28 47,361,400 0 0 0
SHC
10.5
10.5
10.36 10.45 10.36 1,100 0 0 0
SHE
7.2
7.2
7.08 7.23 7.08 400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.2
14.2
14.20 14.20 14.10 347,500 0 0 0
SHN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SHP
35.1
35.1
34.96 35.16 34.92 4,400 0 0 0
SHS
12.8
12.8
11.90 13 11.90 7,136,200 0 0 0
SID
16.8
16.8
16.40 18.70 16.40 4,400 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 1,300 0 0 0
SJ1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.32 13.23 39,100 0 0 0
SJE
18.2
18.2
18.20 18.20 17.70 40,200 0 0 0
SJG
16.4
16.4
16.39 16.39 16.39 1,100 0 0 0
SJM
7
7
7 7 7 100 0 0 0
SJS
38.2
38.2
38.22 39.54 38.22 26,300 0 0 0
SKG
10.2
10.2
10.20 10.20 10.10 115,300 0 0 0
SKH
26.2
26.2
26.40 26.40 26.20 2,400 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.3
30.3
30.90 30.90 30.30 10,200 0 0 0
SLS
181.5
181.5
181.45 181.55 181.45 2,400 0 0 0
SMA
9.7
9.7
9.66 9.66 9.66 0 0 0 0
SMB
36.9
36.9
36.71 36.93 36.62 8,400 0 0 0
SMC
10.8
10.8
10.50 10.90 10.50 490,000 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.3
29.3
29.33 29.33 29.33 900 0 0 0
SP2
24
24
24 24 24 200 0 0 0
SPB
15.9
15.9
15.90 15.90 15.90 600 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
10.55 11.15 10.55 2,800 0 0 0
SPV
15.3
15.3
20.10 20.40 15.30 1,200 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2
2
2 2 2 8,000 0 0 0
SRC
26
26
26 26 26 0 0 0 0
SRF
8.5
8.5
8.62 8.72 8.51 11,900 0 0 0
SSB
18
18
18.15 18.15 18 1,931,900 0 0 0
SSC
32.9
32.9
32.90 32.90 32.90 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.70 9.80 9.60 4,800 0 0 0
SSH
89.3
89.3
89.30 89.30 88.50 43,100 0 0 0
SSI
23.8
23.8
24.14 24.18 23.74 15,143,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.80 6.85 6.60 235,400 0 0 0
STB
47.0
47.0
46.80 46.95 46.45 6,104,200 0 0 0
STC
17
17
16.40 17 16.40 800 0 0 0
STG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
STH
17.5
17.5
17.50 17.50 17.50 45,800 0 0 0
STK
18.2
18.2
18.10 18.21 17.93 21,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.3
14.3
13.93 14.29 13.93 8,400 0 0 0
SVD
3.8
3.8
4.25 4.25 3.80 158,800 0 0 0
SVG
6.1
6.1
6.10 6.10 6 1,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.7
59.7
59.70 59.70 59.70 0 0 0 0
SVN
4.4
4.4
4.50 4.40 4.10 2,353,200 0 0 0
SVT
11.4
11.4
11.31 11.53 11.31 2,300 0 0 0
SWC
31.6
31.6
31.91 31.91 31.63 4,000 0 0 0
SZB
37.8
37.8
38.33 38.33 36.84 1,500 0 0 0
SZC
37.3
37.3
36.89 37.61 36.64 2,572,800 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 200 0 0 0
SZG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
SZL
38.5
38.5
39.20 39.20 38.54 2,900 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 2,400 0 0 0
TAB
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TAL
26.1
26.1
26.68 26.68 26.02 517,000 0 0 0
TAN
41
41
41 41 41 2,800 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
37.5
37.5
37.50 37.70 37.50 1,800 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 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 7.62 100 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 1,000 0 0 0
TCB
33.5
33.5
33.32 33.66 33.17 12,545,400 0 0 0
TCD
2.0
2.0
1.95 1.98 1.95 679,400 0 0 0
TCH
16.3
16.3
16.53 16.57 16.16 3,212,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.8
33.8
34 34.10 33.65 60,700 0 0 0
TCM
32.2
32.2
31.65 32.30 31.55 2,617,200 0 0 0
TCO
10.0
10.0
9.90 10 9.90 216,300 0 0 0
TCR
3.0
3.0
3.20 3.20 2.99 1,100 0 0 0
TCT
16.4
16.4
16.58 16.58 16.39 1,600 0 0 0
TCW
30.3
30.3
30.30 30.40 30 6,000 0 0 0
TDB
41
41
41 41 41 2,000 0 0 0
TDC
11.0
11.0
11 11.10 10.85 357,800 0 0 0
TDF
8.4
8.4
8.60 8.60 8.40 1,300 0 0 0
TDG
3.3
3.3
3.39 3.43 3.23 52,100 0 0 0
TDH
4.4
4.4
4.30 4.48 4.30 126,800 0 0 0
TDM
57.9
57.9
55.50 57.90 55.50 4,800 0 0 0
TDP
31.6
31.6
31.50 31.60 31.50 22,300 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDT
6.4
6.4
6.35 6.35 6.25 14,300 0 0 0
TDW
53.6
53.6
53.66 53.66 53.56 700 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 100 0 0 0
TEG
6.7
6.7
6.80 6.96 6.49 494,700 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.5
76.5
74.70 76.54 74.31 2,900 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28.1
28.1
28.20 28.20 27.80 4,800 0 0 0
THG
56.9
56.9
56.80 57.20 56.40 25,200 0 0 0
THM
10
10
10 10 10 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.5
8.5
8.40 8.50 8.40 14,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
14.5
14.5
14.45 14.45 14.45 0 0 0 0
TID
22.7
22.7
22.65 22.65 22.27 800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.1
7.1
7.10 7.30 7.10 1,787,400 0 0 0
TIN
52.5
52.5
53.60 55 52.50 54,800 0 0 0
TIP
18.0
18.0
18.08 18.37 17.94 104,100 0 0 0
TIS
5.3
5.3
5.40 5.40 5.30 44,800 0 0 0
TIX
35.1
35.1
35.05 35.05 35.05 100 0 0 0
TJC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.1
13.1
13.08 13.08 13.08 0 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
6.8
6.8
6.60 6.94 6.40 254,800 0 0 0
TLG
56.2
56.2
52.60 56.20 52.20 1,378,100 0 0 0
TLH
5.6
5.6
5.22 5.56 5.22 814,900 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 15,000 0 0 0
TLP
7.1
7.1
7.04 7.24 7.04 6,100 0 0 0
TLT
19.2
19.2
19.43 19.43 19.24 5,900 0 0 0
TMB
70.5
70.5
70.40 70.50 70 18,100 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
62.0
62.0
62.81 62.81 62.03 3,700 0 0 0
TMS
43.6
43.6
40.52 43.55 40.04 20,700 0 0 0
TMT
11.7
11.7
11.65 11.65 11.55 11,300 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
8.8
8.8
8.85 8.85 8.85 3,300 0 0 0
TN1
9.3
9.3
9.32 9.32 9.23 11,900 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
27.5
27.5
28.91 28.91 26.87 1,400 0 0 0
TNG
20.4
20.4
19.66 20.71 19.28 3,207,800 0 0 0
TNH
14.2
14.2
14.09 14.30 14.09 191,400 0 0 0
TNI
2.2
2.2
2.28 2.31 2.20 211,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.9
24.9
24.92 24.92 24.92 100 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.9
4.9
4.81 4.92 4.79 57,100 0 0 0
TNV
10
10
10 10 10 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
112.84 113.25 108.86 11,200 0 0 0
TOT
15.9
15.9
16.21 16.21 15.94 2,700 0 0 0
TOW
33.2
33.2
33.20 33.20 33.20 200 0 0 0
TPB
12.9
12.9
12.90 12.95 12.81 13,097,300 0 0 0
TPC
9
9
9 9 9 0 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 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
16
16.20 16.20 16 2,000 0 0 0
TRA
67.4
67.4
67.50 67.50 67.40 4,000 0 0 0
TRC
63.9
63.9
65.41 65.41 63.10 256,100 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.9
5.9
6.70 6.70 5.90 5,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.8
12.8
12.50 12.80 12.50 49,300 0 0 0
TSB
34.8
34.8
36 36 34.80 1,700 0 0 0
TSC
2.8
2.8
2.80 2.82 2.77 538,100 0 0 0
TSD
5.9
5.9
5.90 6 5.90 700 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 200 0 0 0
TSJ
31.6
31.6
31.64 31.64 31.64 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.6
5.6
5.68 5.68 5.59 21,800 0 0 0
TTA
10.5
10.5
10.65 10.70 10.50 384,900 0 0 0
TTC
6.4
6.4
6.40 6.40 6.40 2,300 0 0 0
TTD
70.0
70.0
83.46 83.85 69.74 2,000 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.6
2.6
2.63 2.64 2.58 746,700 0 0 0
TTG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 136,900 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
18
18
18.50 18.70 17.80 272,800 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
31.1
31.1
31.09 31.09 31.09 100 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 200 0 0 0
TV1
25
25
25.30 25.30 24.90 22,500 0 0 0
TV2
36.9
36.9
37.15 37.70 36.75 623,900 0 0 0
TV3
11.3
11.3
11.49 11.49 10.82 13,500 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 0 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.6
8.6
8.66 8.77 8.60 79,900 0 0 0
TVC
8.9
8.9
8.90 8.90 8.80 187,800 0 0 0
TVD
10.5
10.5
10.60 10.60 10.50 6,900 0 0 0
TVG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.10 7.30 7 415,500 0 0 0
TVS
16.1
16.1
16.09 16.19 16.00 27,100 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 2,200 0 0 0
TW3
27.3
27.3
27.27 27.27 27.27 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 14,500 0 0 0
TYA
14.3
14.3
14.40 14.40 14.20 254,200 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.1
7.1
7.13 7.13 7.04 6,300 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.1
39.1
38.80 39.10 38.80 800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
10
10
10 10 10 200 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.4
17.4
17.40 17.40 17.30 4,700 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.15 12.15 12.15 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VAB
9.9
9.9
9.99 10.05 9.79 865,300 0 0 0
VAF
19.7
19.7
18.65 19.70 18.65 500 0 0 0
VAV
38.3
38.3
38.27 38.27 38.27 0 0 0 0
VBB
9.7
9.7
9.77 9.97 9.48 82,100 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.5
7.5
7.60 7.70 7.40 485,700 0 0 0
VC3
25.9
25.9
25.87 26.06 25.60 841,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28
28
28 28 28 500 0 0 0
VC7
8.8
8.8
8.80 9 8.70 208,300 0 0 0
VC9
4.1
4.1
4 4.10 4 1,500 0 0 0
VCA
8.8
8.8
9.69 9.69 8.79 15,400 0 0 0
VCB
57.8
57.8
56.79 58.37 56.69 10,049,500 0 0 0
VCC
9.3
9.3
9.10 9.10 9 2,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
257.4
257.4
254.50 257.47 254.50 1,000 0 0 0
VCG
23.1
23.1
23.25 23.50 22.80 25,235,400 0 0 0
VCI
35.4
35.4
35.75 35.85 35.30 4,491,000 0 0 0
VCM
6.9
6.9
8 8 6.90 400 0 0 0
VCP
24.7
24.7
25.02 25.02 24.73 10,700 0 0 0
VCR
45.2
45.2
43 48.40 43 136,600 0 0 0
VCS
47.7
47.7
48.20 48.50 47.60 127,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCX
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.1
19.1
19.25 19.25 19.06 200 0 0 0
VDP
37
37
37 37.10 37 5,800 0 0 0
VDS
14.1
14.1
14.35 14.40 14.05 1,524,700 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VE3
7.8
7.8
7.80 7.80 7.80 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.80 9,400 0 0 0
VEA
34.8
34.8
34.90 34.90 34.72 225,200 0 0 0
VEC
11.3
11.3
11.70 11.70 11.10 53,600 0 0 0
VEF
152.6
152.6
147.72 153.79 147.72 16,600 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VET
18.9
18.9
17.10 18.90 16.80 1,600 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
62.9
62.9
63.81 63.81 62.83 22,300 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
43.0
43.0
43.07 44.11 42.78 1,227,400 0 0 0
VGG
46.8
46.8
46.80 46.80 45.60 4,600 0 0 0
VGI
72.5
72.5
73.96 74.05 72.27 616,100 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.2
30.2
30 30.20 30 7,200 0 0 0
VGR
47.1
47.1
45.36 47.51 40.98 100,400 0 0 0
VGS
24.5
24.5
24.55 24.55 24.45 1,921,600 0 0 0
VGT
12.6
12.6
12.50 12.80 12.40 1,423,200 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 900 0 0 0
VHC
56.9
56.9
58.18 58.18 56.05 2,112,100 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4
4
4.10 4.10 4 157,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 94,100 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VHL
11
11
11 11 11 800 0 0 0
VHM
76.3
76.3
76.40 76.70 74.80 3,857,900 0 0 0
VIB
16.1
16.1
16.10 16.14 15.96 4,002,500 0 0 0
VIC
95.6
95.6
95.70 96.50 93.50 2,334,000 0 0 0
VID
4.7
4.7
4.74 4.74 4.74 0 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 8,500 0 0 0
VIG
6.2
6.2
6.40 6.40 6.20 201,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.36 11.84 11.36 6,700 0 0 0
VIN
13.5
13.5
13.60 13.60 13.50 200 0 0 0
VIP
12.7
12.7
12.60 12.65 12.50 121,200 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.4
17.4
16.85 17.71 16.85 4,500 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.8
12.8
12.90 12.90 12.65 25,903,800 0 0 0
VJC
90.5
90.5
88.20 91 88.20 1,284,900 0 0 0
VLA
11
11
11 11 11 300 0 0 0
VLB
44.0
44.0
44.69 45.17 44.01 65,500 0 0 0
VLC
15.5
15.5
15.20 15.60 15.10 108,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.25 8.34 8.25 18,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.91 6 5.73 1,800 0 0 0
VMD
17.1
17.1
17.10 17.10 16.90 4,600 0 0 0
VMG
4.1
4.1
4.10 4.10 4 12,500 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
18.7
18.7
18.89 18.89 18.51 700 0 0 0
VNB
13.5
13.5
13.60 13.60 13.50 53,600 0 0 0
VNC
31.7
31.7
31.06 31.21 31.06 5,400 0 0 0
VND
16.8
16.8
17.20 17.25 16.75 17,636,300 0 0 0
VNE
4.9
4.9
5 5 4.90 49,300 0 0 0
VNF
13.8
13.8
13.90 14 13.70 15,300 0 0 0
VNG
7.7
7.7
7.70 7.90 7.70 5,400 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VNL
19.9
19.9
19.87 19.87 19.87 100 0 0 0
VNM
55.2
55.2
56.10 56.10 54.95 4,013,600 0 0 0
VNP
15
15
15.20 15.20 14.90 15,400 0 0 0
VNR
19.5
19.5
19.45 19.45 19.36 12,900 0 0 0
VNS
9.6
9.6
9.50 9.58 9.50 7,400 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNZ
342
342
340 342 340 400 0 0 0
VOC
14.3
14.3
14.60 14.60 14.30 8,000 0 0 0
VOS
13.5
13.5
13.59 13.64 13.36 1,231,700 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.5
18.5
18.50 18.60 18.40 17,060,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.45 25.65 25.35 11,300 0 0 0
VPG
8
8
7.98 8.15 7.95 700,100 0 0 0
VPH
5.2
5.2
5.20 5.20 5.14 130,600 0 0 0
VPI
52.2
52.2
53.30 53.40 51.70 2,360,500 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.9
8.9
8.81 8.90 8.81 1,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.6
12.6
12.60 12.95 12.50 10,200 0 0 0
VRE
24.8
24.8
24.65 24.80 24.45 2,538,400 0 0 0
VRG
22.0
22.0
22.83 22.83 21.78 178,500 0 0 0
VSA
21.8
21.8
21.91 21.91 21.81 3,400 0 0 0
VSC
15.8
15.8
16.15 16.15 15.75 4,160,700 0 0 0
VSE
8.5
8.5
8.80 8.80 8.40 2,200 0 0 0
VSF
26.7
26.7
27.10 27.10 26.60 7,400 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.4
47.4
47.31 47.83 46.44 16,400 0 0 0
VSI
18.6
18.6
18.10 18.80 18.10 3,000 0 0 0
VSM
14.3
14.3
14.40 14.40 14.30 5,800 0 0 0
VSN
16.4
16.4
16.41 16.41 16.41 3,600 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 500 0 0 0
VTC
9.1
9.1
8.40 8.40 8.30 6,600 0 0 0
VTD
9.4
9.4
9.30 10 9 481,000 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 8 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
VTK
58.8
58.8
59.96 61.23 50.90 23,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.55 12.40 241,200 0 0 0
VTP
114.6
114.6
116.68 117.17 113.81 776,500 0 0 0
VTQ
8.9
8.9
8 8.90 8 200 0 0 0
VTR
16.1
16.1
17.08 17.08 15.94 79,500 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
11.7
11.7
11.50 11.50 11.50 13,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.80 17 16.70 1,489,900 0 0 0
VUA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
19.1
19.1
19.09 19.09 19.09 0 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 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
314.2
314.2
277.50 323.33 277.50 500 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
4.8
4.8
4.90 4.90 4.80 5,800 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 0 0 0 0
X20
12.2
12.2
12.18 12.18 12.18 0 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
19.1
19.1
19.10 19.10 19.10 200 0 0 0
XHC
15.4
15.4
15.44 15.44 15.44 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
XMC
5.9
5.9
5.90 5.90 5.80 12,900 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
11.8
11.8
12 13.10 11.50 18,400 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.60 14.60 14.30 2,000 0 0 0
YEG
12.2
12.2
12.45 12.45 12.10 2,941,700 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
228.5
228.5
229.04 229.65 227.68 79,010,860 0 0 0
^UPCOM
100.7
100.7
100.89 101.43 100.46 28,735,013 0 0 0
^VN30
1,476.2
1,476.2
1,479.09 1,483.86 1,466.97 255,659,150 0 0 0
^VNINDEX
1,377.8
1,377.8
1,378.14 1,382.16 1,369.74 724,810,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |