DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/07/2025

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 02/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
34.79 34.79 32.85 13,000 0 0 0
AAA
7.2
7.2
7.17 7.25 7.17 2,582,300 0 0 0
AAH
3.9
3.9
3.90 3.90 3.80 1,296,500 0 0 0
AAM
7.2
7.2
7 7.16 7 5,100 0 0 0
AAS
9
9
8.80 9.10 8.80 380,700 0 0 0
AAT
3.1
3.1
3.06 3.09 3.05 65,100 0 0 0
AAV
6.4
6.4
6.50 6.50 6.30 445,700 0 0 0
ABB
8.4
8.4
8.30 8.40 8.20 1,069,700 0 0 0
ABC
10.3
10.3
10.30 10.30 10.20 34,500 0 0 0
ABI
24.8
24.8
24.42 24.83 24.42 7,400 0 0 0
ABR
11.3
11.3
11.50 11.50 11.28 400 0 0 0
ABS
3.6
3.6
3.51 3.63 3.49 399,300 0 0 0
ABT
49
49
49 49 48.50 17,400 0 0 0
ABW
8.1
8.1
7.80 8.10 7.80 221,100 0 0 0
ACB
21.3
21.3
21.30 21.45 21.25 7,629,500 0 0 0
ACC
14
14
14.10 14.10 13.85 310,300 0 0 0
ACE
38.3
38.3
38.28 38.28 38.28 0 0 0 0
ACL
11.8
11.8
11.45 11.75 11.40 333,700 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 6.40 300 0 0 0
ACV
58.1
58.1
58.03 58.69 57.54 275,900 0 0 0
ADC
20
20
20 20 20 20,800 0 0 0
ADG
9.0
9.0
9.04 9.10 8.95 9,900 0 0 0
ADS
8.1
8.1
7.89 8.20 7.89 196,000 0 0 0
AFX
7.8
7.8
7.90 7.90 7.80 88,300 0 0 0
AG1
10.7
10.7
11.60 11.60 10.60 1,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.4
16.4
16.25 16.50 16.10 389,900 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.3
41.3
41.70 41.80 41.32 3,000 0 0 0
AGR
15.2
15.2
14.65 15.35 14.60 1,765,900 0 0 0
AGX
146
146
146 146 146 100 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
AIG
44.8
44.8
44.90 45 44.70 15,700 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.9
6.9
6.88 6.94 6.82 26,200 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 200 0 0 0
AME
5.2
5.2
5.20 5.20 5.20 0 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 5,700 0 0 0
AMS
8
8
8 8.20 7.80 33,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30
30
31 31.10 28.50 90,900 0 0 0
ANV
23.2
23.2
22.53 23.76 22.24 8,076,400 0 0 0
APF
47.4
47.4
46.18 47.73 46.18 4,700 0 0 0
APG
12.4
12.4
12.05 12.45 12.05 1,105,700 0 0 0
APH
6.1
6.1
6.12 6.17 6.11 148,500 0 0 0
API
7.3
7.3
7.90 7.90 7.30 670,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.6
5.6
5.70 5.80 5.60 16,300 0 0 0
APS
6.8
6.8
6.70 6.80 6.50 1,518,800 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
17.45 17.50 17.45 400 0 0 0
ASM
7.0
7.0
6.69 7.04 6.67 3,420,500 0 0 0
ASP
5.3
5.3
5.59 5.59 5.33 49,500 0 0 0
AST
64.3
64.3
64.53 64.73 63.95 15,000 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
55
55
56 56.10 54.50 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16
16
16 16.40 15.60 70,400 0 0 0
BAB
11.8
11.8
11.80 11.80 11.50 16,700 0 0 0
BAF
34.1
34.1
34.95 35.15 34.05 5,387,000 0 0 0
BAL
10.0
10.0
10.05 10.05 10.05 100 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
57.0
57.0
54.47 57.01 54.47 800 0 0 0
BBH
13.4
13.4
11.66 13.42 11.66 200 0 0 0
BBM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BBS
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BBT
11.9
11.9
12.31 12.31 11.61 2,200 0 0 0
BCA
11
11
11 11 11 5,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.50 7.70 7.50 83,600 0 0 0
BCE
9.6
9.6
9.68 9.68 9.48 10,200 0 0 0
BCF
37.9
37.9
37.70 37.90 37.70 500 0 0 0
BCG
3
3
3 3 2.98 2,878,800 0 0 0
BCM
68.2
68.2
64.50 68.80 64 1,408,200 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 1,500 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BDG
32.8
32.8
32.30 32.77 32.30 5,000 0 0 0
BDT
6.9
6.9
7.10 7.10 6.90 17,300 0 0 0
BDW
32.7
32.7
32.71 32.71 32.71 0 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
47.5
47.5
46.50 47.90 46.40 1,254,000 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
36.30 36.30 36.30 0 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
22.4
22.4
22.25 22.41 21.91 72,800 0 0 0
BID
36.0
36.0
36.20 36.25 35.90 3,804,400 0 0 0
BIG
5.4
5.4
5.80 5.80 5.40 101,700 0 0 0
BIO
13.0
13.0
12.54 13.01 12.54 400 0 0 0
BKC
20.5
20.5
20.15 20.95 20.15 47,300 0 0 0
BKG
2.8
2.8
2.80 2.84 2.79 199,900 0 0 0
BLI
9
9
8.90 9 8.90 12,400 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32
32
30.90 32 30.80 800 0 0 0
BMC
17.6
17.6
17.51 17.65 17.37 103,800 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.90 8.90 8.40 200 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.5
18.5
18.28 18.46 18.28 21,600 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
12.3
12.3
13.01 13.01 12.35 1,100 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
135.5
135.5
135.06 136.12 133.42 109,800 0 0 0
BMS
11.5
11.5
11.10 11.50 11 574,400 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.50 7.70 7.50 43,600 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
10.8
10.8
12.12 12.32 12.12 300 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
12.9
12.9
12.95 13.04 12.95 6,700 0 0 0
BRR
19.1
19.1
19.07 19.07 19.07 700 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.5
21.5
21.53 21.53 21.53 1,700 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 18.10 100 0 0 0
BSI
42.8
42.8
40.70 43.20 40.55 2,645,600 0 0 0
BSL
10
10
10 10 10 21,700 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 500 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
13.7
13.7
13.69 13.69 13.62 1,582,100 0 0 0
BST
10.9
10.9
10.90 10.90 10.90 0 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
33.3
33.3
33.47 33.60 33.22 22,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
11.6
11.6
11.46 11.56 11.46 11,500 0 0 0
BTS
5.1
5.1
5 5.10 4.90 69,100 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 16,000 0 0 0
BTU
15.8
15.8
17.07 17.07 15.72 11,800 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 200 0 0 0
BTW
48.3
48.3
46.34 48.21 46.34 1,500 0 0 0
BVB
12.7
12.7
12.80 12.90 12.60 3,193,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.5
52.5
52.30 53.38 52.30 515,400 0 0 0
BVL
14.8
14.8
16.30 16.30 14.72 3,100 0 0 0
BVN
14.7
14.7
14 14.70 14 600 0 0 0
BVS
32.6
32.6
30.76 33.30 30.76 1,239,700 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
48.6
48.6
48 48.80 47.80 70,900 0 0 0
BWS
32.4
32.4
32.45 32.45 32.45 100 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 200 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
17.85 17.85 17.50 4,100 0 0 0
C47
7.0
7.0
7.15 7.15 6.78 20,600 0 0 0
C4G
8.2
8.2
8.20 8.30 8.10 922,300 0 0 0
C69
6.2
6.2
6.20 6.20 6 299,400 0 0 0
C92
4.2
4.2
4 4.20 4 23,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.50 7.50 7.10 11,100 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
37.9
37.9
38 38 37.50 11,200 0 0 0
CAT
17.4
17.4
17.44 17.44 17.35 4,000 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
29.7
29.7
29.52 29.70 29.43 6,100 0 0 0
CC1
27
27
26 27 25 17,000 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
16.6
16.6
16.50 16.60 16.40 11,600 0 0 0
CCI
22.1
22.1
22 22.10 22 700 0 0 0
CCL
6.8
6.8
6.78 6.90 6.76 129,100 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 0 0 0 0
CCR
11.9
11.9
12.04 12.04 11.94 1,200 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
45
45
45 45 45 200 0 0 0
CDC
12.6
12.6
11.96 12.58 11.83 294,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 900 0 0 0
CDN
31.3
31.3
31.30 31.40 31.20 7,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 10,100 0 0 0
CDR
11.7
11.7
11.15 11.71 11.15 1,000 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
16.9
16.9
14.95 16.86 14.95 10,853,900 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 100 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
3.40 3.40 3.40 200 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
33.3
33.3
33.19 33.48 33.09 11,900 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 2,000 0 0 0
CID
16.2
16.2
16 16.20 16 1,900 0 0 0
CIG
8.6
8.6
8.54 8.65 8.48 71,600 0 0 0
CII
12.8
12.8
12.62 12.84 12.54 9,381,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 2,900 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
53.5
53.5
54.00 54.00 53.48 8,600 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 0 0 0 0
CKG
13.5
13.5
13.45 13.50 13.35 111,900 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
50.6
50.6
50.76 50.76 50.37 10,200 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 20.60 20.50 1,600 0 0 0
CLL
31.4
31.4
31.39 31.48 31.39 9,200 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
16.4
16.4
16.11 16.59 16.11 253,100 0 0 0
CMC
9.3
9.3
9.60 9.60 9.30 7,400 0 0 0
CMD
23.7
23.7
23.50 23.70 22.40 11,200 0 0 0
CMF
307
307
307 307 307 0 0 0 0
CMG
40.8
40.8
42.40 42.50 40.15 3,527,300 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 0 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 59,900 0 0 0
CMT
13.6
13.6
13.60 13.70 13.50 5,500 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.4
7.4
7.22 7.58 7.18 714,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.2
36.2
36.07 36.17 36.07 2,900 0 0 0
CNG
28.0
28.0
28.14 28.14 26.85 37,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
10.20 10.60 10.20 300 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
17.3
17.3
17.40 17.40 17.30 500 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
31.4
31.4
31.60 31.60 31.30 8,100 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 0 0 0 0
CRC
9.5
9.5
9.49 9.58 9.43 307,000 0 0 0
CRE
8.6
8.6
8.65 8.65 8.53 109,300 0 0 0
CSC
20.6
20.6
20.50 20.70 20.20 4,800 0 0 0
CSI
34.4
34.4
33.80 35 33 60,100 0 0 0
CSM
13.1
13.1
12.95 13.40 12.90 747,400 0 0 0
CSV
36.4
36.4
35.80 36.35 35.60 1,790,900 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9
9
9 9 9 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16.27 16.87 15.93 3,600 0 0 0
CTD
84.3
84.3
84.70 84.70 83.70 893,900 0 0 0
CTF
21.4
21.4
21.37 21.41 21.32 342,700 0 0 0
CTG
41.6
41.6
41.51 41.76 41.46 4,277,400 0 0 0
CTI
24.4
24.4
24.35 24.55 24.05 1,183,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.7
17.7
18 19 17.90 156,300 0 0 0
CTR
98.2
98.2
99.84 99.84 97.31 748,900 0 0 0
CTS
28.2
28.2
26.40 28.20 26.40 5,258,700 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.1
29.1
29.22 29.22 29.13 1,100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.4
27.4
27.35 27.35 27.35 0 0 0 0
CX8
9.2
9.2
9 9 9 400 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
8.93 9.20 8.93 300 0 0 0
D2D
34.3
34.3
34.30 34.50 34.10 117,700 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 18.40 200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 400 0 0 0
DAH
3.3
3.3
3.28 3.31 3.28 256,000 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.31 7.48 7.31 300 0 0 0
DBC
30.1
30.1
30.43 30.78 29.91 9,327,400 0 0 0
DBD
54.3
54.3
54.20 54.80 53.80 100,700 0 0 0
DBM
27.5
27.5
27.51 27.51 27.51 100 0 0 0
DBT
11.1
11.1
11.12 11.12 11.12 1,300 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 500 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
14.0
14.0
13.80 14 13.75 712,100 0 0 0
DCF
41
41
41 41 41 100 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
23.15 23.30 23 264,200 0 0 0
DCM
33.7
33.7
33.50 33.90 33.40 3,033,300 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
13.10 13.20 13 10,400 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 332,600 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
7
7.10 7.10 7 400 0 0 0
DDV
27.7
27.7
27.60 28.40 27.50 1,415,000 0 0 0
DFC
28.6
28.6
28.50 28.60 28 3,700 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 97,600 0 0 0
DGC
101.8
101.8
100.90 102 99.70 1,842,800 0 0 0
DGT
5
5
4.90 5 4.90 218,800 0 0 0
DGW
44.7
44.7
44.50 45.65 44.10 2,777,000 0 0 0
DHA
41.8
41.8
41.71 41.81 41.37 94,800 0 0 0
DHB
9.2
9.2
9.30 9.30 9 7,800 0 0 0
DHC
28.6
28.6
27.10 28.80 27.10 1,113,600 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 1,000 0 0 0
DHG
100.7
100.7
99.50 100.90 99.50 50,200 0 0 0
DHM
6.6
6.6
6.55 6.60 6.55 13,800 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,400 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DHT
74.3
74.3
74.55 74.55 73.82 11,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 32,500 0 0 0
DIG
15.9
15.9
15.86 15.99 15.67 11,122,300 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 1,500 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
8.50 8.60 8.40 1,036,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.30 2.34 2.29 1,276,300 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 0 0 0 0
DMC
59.4
59.4
59.25 59.53 59.25 6,400 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 0 0 0 0
DNC
51.0
51.0
51.43 51.43 51.04 400 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 2,000 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 0 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
32 32 32 100 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 0 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.3
53.3
53.50 53.50 53.10 2,700 0 0 0
DPG
43.3
43.3
43.20 44 43.05 890,200 0 0 0
DPH
53
53
53 53 53 500 0 0 0
DPM
21.5
21.5
21.20 21.69 21.20 4,452,300 0 0 0
DPP
22.5
22.5
20.50 22.50 20.50 1,200 0 0 0
DPR
39.9
39.9
39.04 40.89 39.04 2,371,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.70 10.70 10.65 5,200 0 0 0
DRC
16.8
16.8
16.65 17.04 16.62 876,000 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DRH
2.8
2.8
2.70 2.82 2.70 829,700 0 0 0
DRI
12.7
12.7
12.63 13.02 12.54 2,002,800 0 0 0
DRL
54.3
54.3
54.61 54.61 54.32 500 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
24
24
23.30 24 23.25 745,800 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.5
46.5
46.40 46.60 46.40 2,800 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 8.40 8.20 148,800 0 0 0
DTA
4.9
4.9
4.88 4.92 4.84 92,800 0 0 0
DTB
14.6
14.6
14.55 14.64 14.55 1,700 0 0 0
DTD
17.2
17.2
16.70 17.70 16.70 947,200 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
2.50 2.60 2.40 122,500 0 0 0
DTK
12
12
12.20 12.20 12 900 0 0 0
DTL
9.3
9.3
9.50 9.50 9.30 800 0 0 0
DTP
79.7
79.7
79.68 79.68 79.68 0 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 100 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
6.3
6.3
6.27 6.36 6.27 229,800 0 0 0
DVN
22.4
22.4
22.36 22.36 22.08 47,800 0 0 0
DVP
76.5
76.5
76.45 76.65 76.45 2,400 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
13.87 13.87 13.87 0 0 0 0
DXG
16.7
16.7
16.55 16.75 16.40 9,458,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.4
9.4
9.49 9.40 9.31 173,300 0 0 0
DXS
9.0
9.0
8.68 8.96 8.62 3,216,400 0 0 0
DXV
3.9
3.9
3.63 3.85 3.63 14,400 0 0 0
E12
7.5
7.5
6.70 7.50 6.70 1,100 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
19.6
19.6
19.24 20.84 18.03 280,300 0 0 0
EFI
2.9
2.9
2.90 2.90 2.90 11,300 0 0 0
EIB
22.7
22.7
22.55 22.70 22.40 11,390,200 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EID
25.7
25.7
25.70 25.70 25.70 800 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 6,400 0 0 0
ELC
21.3
21.3
21.29 21.33 21.05 510,600 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 23.92 600 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
10.6
10.6
10.25 10.80 10.25 45,300 0 0 0
EVF
10.8
10.8
10.45 10.90 10.45 16,208,100 0 0 0
EVG
6.1
6.1
6.04 6.08 6.03 755,400 0 0 0
EVS
6
6
5.90 6.10 5.80 219,100 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
4.04 4.04 3.98 149,200 0 0 0
FCN
13.8
13.8
13.75 13.80 13.70 511,700 0 0 0
FCS
8
8
8 8 8 0 0 0 0
FDC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
11.5
11.5
11.60 11.60 11.50 23,300 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
8.2
8.2
8.05 8.20 8.05 635,400 0 0 0
FIT
4.4
4.4
4.43 4.44 4.38 387,500 0 0 0
FMC
38.4
38.4
37.15 39.35 37.15 284,100 0 0 0
FOC
65.3
65.3
65.40 65.40 65 15,400 0 0 0
FOX
62.9
62.9
63 63 62.20 34,500 0 0 0
FPT
103.1
103.1
103.04 103.22 102.26 3,661,700 0 0 0
FRC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
144.8
144.8
143.68 144.80 142.48 240,800 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
54.9
54.9
54.90 54.90 54.90 200 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
39.9
39.9
37.30 39.85 37.20 11,671,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.7
7.7
7.83 7.93 7.55 1,132,000 0 0 0
GAS
62.5
62.5
62.50 63.07 62.31 563,600 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.1
29.1
29.09 29.18 29.09 12,300 0 0 0
GDA
14.8
14.8
14.77 14.92 14.69 48,900 0 0 0
GDT
22.5
22.5
22.80 22.80 22.40 7,600 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEG
16.1
16.1
15.85 16.15 15.75 1,254,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
37.5
37.5
36.53 37.56 36.33 16,433,900 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
28.3
28.3
28.19 28.28 28.10 28,800 0 0 0
GIC
15.2
15.2
15.10 15.20 15.10 200 0 0 0
GIL
19.5
19.5
18.25 19.45 18.25 3,088,300 0 0 0
GKM
4.2
4.2
4 4.20 3.90 1,215,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.2
21.2
22 24.60 20.20 49,200 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
58.1
58.1
55.94 58.07 55.55 6,540,000 0 0 0
GMH
7.5
7.5
7.51 7.51 7.51 1,100 0 0 0
GMX
16.6
16.6
16.57 16.57 16.19 10,200 0 0 0
GND
29.9
29.9
29.90 29.90 29.90 100 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 42,900 0 0 0
GSM
28.7
28.7
28.46 28.65 28.28 9,800 0 0 0
GSP
11.2
11.2
11.08 11.17 11.03 99,100 0 0 0
GTA
8.9
8.9
9.37 9.42 8.90 13,500 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 200 0 0 0
GTS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.8
30.8
30.76 31.94 30.66 4,471,900 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
24.2
24.2
24.20 24.20 24.20 500 0 0 0
HAG
13.2
13.2
13.40 13.45 13.20 8,195,300 0 0 0
HAH
50.9
50.9
50.40 51.24 50.40 2,057,200 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
9.6
9.6
9.70 9.70 9.60 1,100 0 0 0
HAP
6.2
6.2
6.15 6.20 6.03 187,600 0 0 0
HAR
3.3
3.3
3.27 3.36 3.27 206,800 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 3.70 200 0 0 0
HAX
15.1
15.1
15.20 15.20 14.95 941,600 0 0 0
HBC
6.6
6.6
6.50 6.70 6.40 2,183,300 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
HBS
6.7
6.7
6.60 6.70 6.60 56,700 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
16.7
16.7
16.89 16.89 16.70 5,000 0 0 0
HCD
7.7
7.7
7.20 7.70 7.20 176,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
21.25 22.70 21.20 22,333,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
13.70 13.70 13.50 5,600 0 0 0
HD6
12.5
12.5
12.70 12.70 12.50 13,700 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
HDB
22.3
22.3
22.15 22.50 22.05 15,269,100 0 0 0
HDC
22.7
22.7
22.63 22.72 22.37 2,473,900 0 0 0
HDG
25.5
25.5
25.05 25.80 25.05 4,155,600 0 0 0
HDM
32.5
32.5
32.50 33 32.50 3,600 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
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
60.8
60.8
60.80 60.80 60.80 200 0 0 0
HEJ
12.2
12.2
12.20 12.20 12.20 0 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
8.30 8.50 8.30 300 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
258.26 258.26 254.45 900 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
9.4
9.4
9.13 9.40 9.13 214,500 0 0 0
HHS
15.2
15.2
14.80 15.20 14.65 4,422,500 0 0 0
HHV
11.8
11.8
11.81 11.95 11.76 6,050,900 0 0 0
HID
2.5
2.5
2.54 2.55 2.50 258,700 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.17 4.18 4.13 38,400 0 0 0
HIO
7
7
7.10 7.10 6.90 16,400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.3
26.3
28.88 28.88 26.23 5,900 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
10.9
10.9
11 11 10.90 6,500 0 0 0
HLD
14.7
14.7
15 15 14.50 47,900 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 12 12 40,700 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 0 0 0 0
HMH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HMR
11.5
11.5
11.40 11.50 11.30 12,600 0 0 0
HMS
34.9
34.9
33.88 35.14 33.88 28,300 0 0 0
HNB
12
12
12 12 12 100 0 0 0
HND
11.6
11.6
11.60 11.70 11.50 10,000 0 0 0
HNF
36
36
36 36 36 800 0 0 0
HNG
5.9
5.9
6 6 5.80 1,745,300 0 0 0
HNI
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNM
9.0
9.0
8.78 8.97 8.68 504,000 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 3.90 17,300 0 0 0
HPB
19.9
19.9
19.90 19.90 19.90 100 0 0 0
HPD
16.9
16.9
16.73 16.92 16.63 10,100 0 0 0
HPG
22.9
22.9
22.65 22.90 22.55 18,902,100 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
79.7
79.7
79 79.70 79 1,200 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 200 0 0 0
HPW
18.5
18.5
18.40 18.50 18.40 8,600 0 0 0
HPX
4.3
4.3
4.21 4.31 4.21 1,681,100 0 0 0
HQC
3.2
3.2
3.25 3.27 3.22 3,618,400 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17
17
16.70 17.10 16.45 11,935,600 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.2
6.2
6.30 6.34 6.15 150,300 0 0 0
HSM
5.6
5.6
5.60 5.60 5.60 700 0 0 0
HSP
15.1
15.1
15 15.10 14.70 2,300 0 0 0
HSV
3.8
3.8
3.70 3.80 3.70 24,900 0 0 0
HT1
12.6
12.6
12.13 12.63 11.93 1,016,700 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 3.80 2,800 0 0 0
HTG
43.8
43.8
43.30 44.50 43.30 48,600 0 0 0
HTI
18.4
18.4
18.20 18.70 18.20 94,600 0 0 0
HTL
25.3
25.3
25.02 25.29 24.75 4,400 0 0 0
HTM
10.7
10.7
10.20 10.80 10.20 600 0 0 0
HTN
10.0
10.0
9.97 10.10 9.95 343,500 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
8.7
8.7
8.89 8.89 8.70 13,200 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.6
11.6
11.50 11.60 11.50 5,000 0 0 0
HU6
5
5
5 5 5 100 0 0 0
HUB
16.2
16.2
16.40 16.40 16 38,100 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 100 0 0 0
HUT
12.7
12.7
12.60 12.80 12.60 427,000 0 0 0
HVA
12.5
12.5
12.10 12.60 12 61,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
14.05 14.05 13.70 244,300 0 0 0
HVN
30.4
30.4
30.85 30.97 30.34 1,347,100 0 0 0
HVT
34.5
34.5
34.50 34.50 34.20 87,400 0 0 0
HVX
2.5
2.5
2.50 2.53 2.50 27,100 0 0 0
HWS
15.3
15.3
15.34 15.34 15.34 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.9
37.9
32.32 37.89 32.32 7,100 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ICG
9.8
9.8
9.90 9.80 9.80 7,500 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ICN
40.6
40.6
41.76 41.83 40.65 100,200 0 0 0
ICT
12.3
12.3
12.25 12.30 12.25 26,200 0 0 0
IDC
41.9
41.9
39.74 41.91 39.74 5,461,600 0 0 0
IDI
7.4
7.4
7.16 7.60 7.14 3,876,800 0 0 0
IDJ
5
5
5.10 5.20 5 1,144,800 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27
27
26.40 27.20 26.40 44,800 0 0 0
IFS
23.6
23.6
23.04 23.59 23.04 2,200 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IJC
10.4
10.4
10.24 10.52 10.24 1,979,700 0 0 0
ILA
4.1
4.1
4.20 4.20 4 47,400 0 0 0
ILB
26.3
26.3
26.49 26.58 26.35 11,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
ILS
16
16
21.50 21.50 16 3,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
52 54 51.90 282,000 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
40.1
40.1
40.13 40.13 40.13 100 0 0 0
IPA
13.9
13.9
13.50 14.20 13.50 232,800 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
26.3
26.3
26.35 26.35 26.35 0 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 800 0 0 0
ITC
14.9
14.9
14.70 14.90 14.40 454,400 0 0 0
ITD
13.0
13.0
13.04 13.04 12.94 12,500 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 11,700 0 0 0
ITS
5.3
5.3
5.29 5.29 5.19 13,400 0 0 0
IVS
9.1
9.1
9.45 9.55 9.26 86,800 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
5.3
5.3
5.29 5.30 5.26 171,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
26.45 27.20 26.30 9,778,700 0 0 0
KCB
15.0
15.0
15.19 15.19 14.71 38,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.3
56.3
55.60 57.20 55.60 463,800 0 0 0
KDH
26.5
26.5
26.77 26.77 26.50 1,685,900 0 0 0
KDM
16.8
16.8
15.70 15.70 14.20 13,200 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 7,100 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.20 6.39 6.18 6,814,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.10 12.15 12.10 16,600 0 0 0
KHS
28.2
28.2
28.20 28.40 26.40 36,500 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 100 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 0 0 0 0
KLB
10.8
10.8
10.75 10.81 10.69 275,100 0 0 0
KMR
3.0
3.0
3.03 3.06 3.02 31,100 0 0 0
KMT
9.7
9.7
9.73 9.73 9.73 0 0 0 0
KOS
38.3
38.3
38.80 38.80 38.30 314,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.2
17.2
17 17.15 16.85 1,227,600 0 0 0
KSD
5.9
5.9
5.80 5.90 5.80 13,600 0 0 0
KSF
65.6
65.6
64.50 65.70 64 23,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.70 1.80 1.60 218,200 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 0 0 0 0
KTL
18.8
18.8
18.83 18.83 18.83 100 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
21
21
21 21 21 500 0 0 0
L12
4.3
4.3
4.30 4.40 4.30 31,600 0 0 0
L14
29.6
29.6
29.30 29.90 29.30 62,600 0 0 0
L18
28.7
28.7
28.50 28.70 28.50 33,500 0 0 0
L40
26.1
26.1
26.15 26.15 26.06 80,800 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 8.10 132,900 0 0 0
LAF
17.6
17.6
17.50 17.70 17.30 11,400 0 0 0
LAI
17.4
17.4
17.56 17.56 17.31 55,400 0 0 0
LAS
21.3
21.3
20.90 21.30 20.70 778,100 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
30.7
30.7
30.85 30.85 30.40 23,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
8.94 8.96 8.88 1,490,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
3.5
3.5
3.47 3.47 3.47 3,509,700 0 0 0
LDP
10.8
10.8
10.80 10.90 10.80 9,800 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.6
4.6
4.70 4.70 4.60 400 0 0 0
LG9
5.4
5.4
5.40 6.20 5.40 700 0 0 0
LGC
55.0
55.0
53.29 55.01 53.29 400 0 0 0
LGL
4.1
4.1
4.12 4.21 4.07 440,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
75.8
75.8
75 76.80 74.50 113,300 0 0 0
LHG
32.1
32.1
31.53 32.24 31.34 322,700 0 0 0
LIC
32.6
32.6
32.60 32.80 31 27,400 0 0 0
LIG
3.5
3.5
3.20 3.50 3.20 4,230,700 0 0 0
LIX
30.5
30.5
30.45 30.65 30.25 17,800 0 0 0
LKW
35.5
35.5
37.50 37.50 35.50 6,600 0 0 0
LLM
16.8
16.8
16.64 16.83 16.64 1,800 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.66 12.66 12.66 0 0 0 0
LMC
9
9
8.90 9.30 8.30 500 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 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
32.4
32.4
32.20 32.55 32.15 2,017,300 0 0 0
LPT
6.0
6.0
5.94 6.03 5.94 5,100 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.6
17.6
17.80 18.30 17.50 60,500 0 0 0
LSS
9.2
9.2
9.25 9.25 9.22 209,500 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
20.9
20.9
20.02 20.90 20.02 7,700 0 0 0
MA1
30.5
30.5
30.40 30.50 30.40 15,300 0 0 0
MAC
14.7
14.7
16.46 16.46 14.70 4,400 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
19.6
19.6
19.55 19.74 19.51 13,995,700 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 357,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
23.46 24.69 23.29 7,870,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
MCH
123.0
123.0
122.86 122.95 122.07 136,100 0 0 0
MCM
27.2
27.2
27.19 27.28 27.19 21,100 0 0 0
MCO
8.3
8.3
8.20 8.30 8.10 28,400 0 0 0
MCP
27.3
27.3
26.94 27.30 26.94 6,200 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 18,900 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 200 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
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.0
39.0
39.22 39.22 38.75 40,000 0 0 0
MGC
16.4
16.4
16.50 16.60 16.40 28,800 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
30.4
30.4
28.97 30.39 28.97 26,500 0 0 0
MHC
8
8
7.90 8.02 7.88 66,100 0 0 0
MIC
16.2
16.2
16.77 16.77 16.19 4,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MIG
15.9
15.9
16.00 16.05 15.82 129,300 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 9.50 400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.2
26.2
25.60 27.50 25.60 11,200 0 0 0
MML
33.9
33.9
34.30 34.60 33.80 225,700 0 0 0
MNB
25.3
25.3
25.35 25.35 25.35 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
13.60 14.50 13.30 558,400 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
18.6
18.6
18.55 18.63 18.55 1,000 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.2
10.2
10.21 10.29 10.13 5,519,100 0 0 0
MSH
38.1
38.1
38 39.35 38 1,186,000 0 0 0
MSN
75.2
75.2
75 76.30 74.60 4,787,500 0 0 0
MSR
18.6
18.6
18.60 18.70 18.40 1,121,200 0 0 0
MST
5.3
5.3
5.18 5.27 5.18 1,022,500 0 0 0
MTA
16.6
16.6
16.70 16.70 16.20 8,500 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 0 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 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
18
18.20 18.20 18 2,700 0 0 0
MVC
10.0
10.0
10.18 10.18 9.99 19,800 0 0 0
MVN
58.8
58.8
59 59.80 58 6,800 0 0 0
MWG
63.9
63.9
63.59 64.18 63.39 5,786,300 0 0 0
MZG
8.1
8.1
8.02 8.21 7.92 31,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
23.1
23.1
22.14 23.18 22.09 944,000 0 0 0
NAG
13.5
13.5
13.20 13.30 13.10 287,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37.8
37.8
37 37.80 36.40 2,000 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.5
16.5
16.26 16.46 16.26 1,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.8
21.8
21.50 21.75 21.35 17,400 0 0 0
NBC
9.3
9.3
9.31 9.41 9.22 69,800 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 300 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
NBT
17.2
17.2
17.27 17.46 17.17 13,000 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.6
9.6
9.60 9.70 9.40 26,800 0 0 0
NCS
29.3
29.3
29.20 29.30 29.10 1,600 0 0 0
NCT
101.2
101.2
100.96 101.79 100.96 8,100 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 2,000 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
9.10 9.30 9 137,200 0 0 0
NDP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
NDT
4.7
4.7
4.80 4.80 4.70 600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.3
5.3
5.40 5.40 5.30 3,500 0 0 0
NED
7
7
7 7.10 7 78,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.2
75.2
75.09 75.27 75.09 6,100 0 0 0
NFC
60.5
60.5
55 60.50 55 32,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.8
17.8
17.77 17.77 17.55 352,800 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.2
10.2
10.20 10.35 10.15 285,600 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 2,600 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
13.6
13.6
13.40 13.60 13.15 12,000,500 0 0 0
NLG
35.7
35.7
35.74 35.74 34.87 1,850,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
31.93 32.42 31.79 61,400 0 0 0
NNT
60.6
60.6
60.60 60.60 60.60 100 0 0 0
NO1
6.9
6.9
6.76 6.91 6.66 649,500 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
4.60 4.70 4.50 215,200 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 0 0 0 0
NSC
82.5
82.5
81.51 82.49 81.51 1,500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.10 4.30 4.10 31,400 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
18.4
18.4
18.58 18.58 18.34 809,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
166.0
166.0
158.82 167.60 158.82 110,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 2,000 0 0 0
NTL
18.1
18.1
17.90 18.10 17.80 1,955,500 0 0 0
NTP
64.9
64.9
64.70 65.80 64.40 290,500 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 400 0 0 0
NTW
18.5
18.5
13.95 18.69 13.86 1,400 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
12.5
12.5
12.40 12.70 12.10 905,800 0 0 0
NVL
15.1
15.1
15 15.25 14.95 9,787,700 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.3
8.3
8.10 8.29 8.10 1,700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.60 3.80 3.50 24,800 0 0 0
OCB
10.5
10.5
10.45 10.63 10.45 6,088,900 0 0 0
OCH
5.9
5.9
5.90 5.90 5.80 19,000 0 0 0
ODE
45.3
45.3
45.10 45.30 45 19,900 0 0 0
OGC
3.9
3.9
3.97 3.97 3.89 585,800 0 0 0
OIL
11.0
11.0
11.17 11.17 10.88 1,237,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.70 23.90 23.40 9,500 0 0 0
ORS
9.6
9.6
9.21 9.75 9.21 7,537,900 0 0 0
PAC
23.2
23.2
23.40 23.40 22.95 89,100 0 0 0
PAI
10
10
10 10 10 400 0 0 0
PAN
28.9
28.9
27.05 28.92 27.05 7,063,400 0 0 0
PAP
27
27
26.10 27 26.10 2,000 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 34,900 0 0 0
PAT
94
94
94.10 94.10 93.50 29,100 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 8,900 0 0 0
PBP
12.2
12.2
11.98 12.17 11.98 13,700 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 2,200 0 0 0
PC1
19.0
19.0
18.87 19.04 18.83 1,424,800 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 2,500 0 0 0
PCF
5.7
5.7
5.70 5.70 5.60 700 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.5
18.5
18.10 18.57 18.10 127,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PDB
12.6
12.6
12.60 12.60 12.50 9,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
95.9
95.9
96 96.10 95.90 1,900 0 0 0
PDR
16.4
16.4
16.34 16.48 16.20 5,181,800 0 0 0
PDV
13.6
13.6
13.59 13.59 13.49 21,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4 4.10 4 1,800 0 0 0
PEN
8.2
8.2
8.10 8.20 8.10 1,300 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.3
24.3
24.35 24.35 23.95 588,400 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 122,400 0 0 0
PGB
10.5
10.5
10.61 10.61 10.46 19,200 0 0 0
PGC
13.9
13.9
13.95 13.95 13.85 18,100 0 0 0
PGD
24.0
24.0
24.10 24.10 23.82 14,200 0 0 0
PGI
20.4
20.4
20.40 20.40 20.40 5,000 0 0 0
PGN
5.8
5.8
5.80 5.90 5.80 21,000 0 0 0
PGS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PGV
19.1
19.1
18.80 19.10 18.70 17,500 0 0 0
PHC
5.0
5.0
5.05 5.08 5.02 67,400 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
37.7
37.7
36.77 37.66 36.38 326,200 0 0 0
PHR
62.1
62.1
60.13 63.35 59.06 1,097,800 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
19.4
19.4
19.32 19.61 19.32 4,000 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
7.3
7.3
7.26 7.27 7.26 9,200 0 0 0
PIV
2.8
2.8
2.80 2.80 2.80 2,700 0 0 0
PJC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
10.1
10.1
10.15 10.15 9.91 2,600 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
24.8
24.8
24.90 24.90 24.70 125,400 0 0 0
PLE
37.4
37.4
32.23 37.37 32.23 200 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.18 4.20 4.14 23,800 0 0 0
PLX
37.0
37.0
36.90 37.10 36.85 678,300 0 0 0
PMB
10.1
10.1
10.14 10.14 10.14 3,900 0 0 0
PMC
100.6
100.6
99.61 101.53 99.61 6,100 0 0 0
PMG
7.7
7.7
7.84 7.84 7.65 1,900 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PMS
32.7
32.7
32.60 32.60 32.60 1,400 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
23.26 23.26 23.26 100 0 0 0
PND
6.7
6.7
5.70 6.70 5.70 6,300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.6
81.6
81.95 82.73 81.55 846,400 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 0 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 1,300 0 0 0
POT
17.8
17.8
17.57 17.77 17.57 3,600 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
12.9
12.9
12.95 13 12.85 4,450,000 0 0 0
PPC
10.9
10.9
10.86 10.91 10.72 453,800 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
26.4
26.4
26.10 26.48 26.00 35,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
19.80 19.80 19.60 800 0 0 0
PPS
10.7
10.7
10.99 10.99 10.72 4,300 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.88 15.05 14.88 23,100 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 600 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.9
9.9
9.93 10.03 9.54 12,900 0 0 0
PSB
4.7
4.7
4.70 4.70 4.50 33,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSD
11.9
11.9
11.80 11.90 11.70 66,400 0 0 0
PSE
10.9
10.9
10.71 10.90 10.71 1,000 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
7
7
6.70 7 6.70 284,400 0 0 0
PSL
12.8
12.8
12.82 12.82 12.82 0 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
7.8
7.8
7.68 7.77 7.58 6,700 0 0 0
PTB
54
54
53.70 54.40 53.50 133,800 0 0 0
PTC
5.7
5.7
5.75 5.88 5.46 3,200 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
23.8
23.8
23.70 23.70 23.50 11,300 0 0 0
PTL
2.8
2.8
2.80 2.81 2.79 42,200 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.90 4 3.80 10,200 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 81,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.2
30.2
30.70 30.70 30 131,600 0 0 0
PVC
11.4
11.4
11.40 11.50 11.30 1,116,200 0 0 0
PVD
19.3
19.3
19.36 19.46 19.27 4,165,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 21,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
54.9
54.9
55.40 55.40 54.44 18,600 0 0 0
PVM
16
16
16 16 16 0 0 0 0
PVO
6.4
6.4
6.40 6.40 6.31 9,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30.1
30.1
30 30.09 29.72 3,759,200 0 0 0
PVT
17.8
17.8
17.75 17.85 17.70 961,700 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
3.9
3.9
3.70 3.90 3.70 26,000 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
12.5
12.5
12.40 12.70 12.40 74,300 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 0 0 0 0
QCG
11.7
11.7
11.60 11.70 11.50 506,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.7
35.7
35.50 35.69 35.50 7,100 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 2,600 0 0 0
QNP
31.6
31.6
31.60 31.60 31.60 1,700 0 0 0
QNS
46.9
46.9
46.54 47.12 46.54 277,400 0 0 0
QNT
8.7
8.7
8.80 8.80 8.70 300 0 0 0
QNU
10
10
10 10 10 100 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 0 0 0 0
QPH
27.4
27.4
27.36 27.36 27.36 500 0 0 0
QSP
27
27
27 27 27 100 0 0 0
QST
30.7
30.7
30.70 30.70 30.70 10,000 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 0 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 62,800 0 0 0
RAL
94.0
94.0
93.02 94.48 93.02 4,000 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
5.4
5.4
4.60 5.40 4.60 2,000 0 0 0
RCC
17.8
17.8
17.60 17.80 17.60 400 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.33 13.53 13.33 3,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
67.90 67.90 66.20 1,838,200 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 1,800 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 100 0 0 0
RYG
12.5
12.5
12.50 12.50 11.85 3,200 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 36 100 0 0 0
S55
58.9
58.9
58.93 58.93 58.93 100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
6.95 7.05 6.86 89,000 0 0 0
SAB
46.4
46.4
46.50 46.50 46.10 1,099,500 0 0 0
SAC
12.9
12.9
12.90 12.90 12.80 4,500 0 0 0
SAF
52.5
52.5
52 52.50 52 1,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.62 6.63 6.55 161,100 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 40.26 50,000 0 0 0
SAV
16.5
16.5
16.20 16.50 16.05 37,000 0 0 0
SB1
6.9
6.9
7.73 7.73 6.73 3,300 0 0 0
SBA
29.9
29.9
29.55 29.90 29.55 5,900 0 0 0
SBB
14.9
14.9
14.80 14.90 14.80 18,600 0 0 0
SBD
7.7
7.7
7.70 7.80 7.70 1,800 0 0 0
SBG
12.7
12.7
12.60 12.70 12.45 207,700 0 0 0
SBH
45.0
45.0
45.03 45.03 44.64 2,500 0 0 0
SBL
6.2
6.2
6.07 6.16 5.98 6,000 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
4.7
4.7
4.60 4.70 4.40 2,867,400 0 0 0
SBT
19.8
19.8
19.65 19.80 19.60 1,151,100 0 0 0
SBV
9.0
9.0
8.38 8.98 8.38 300 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.3
65.3
65.50 65.50 65.10 28,200 0 0 0
SCI
7.2
7.2
7.30 7.30 7.10 45,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 6,800 0 0 0
SCL
20.8
20.8
20.70 20.87 20.62 21,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.15 7.25 7.08 4,000,900 0 0 0
SCS
63.9
63.9
63.26 64.98 63.26 386,900 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 0 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
SD5
8.7
8.7
8.70 8.70 8.70 0 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
11.6
11.6
11.80 11.80 11.80 7,800 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
19.8
19.8
17.50 19.83 17.50 9,600 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
29.1
29.1
29.11 29.11 29.11 0 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 40.49 40.49 0 0 0 0
SEB
47.9
47.9
45.50 47.86 45.50 900 0 0 0
SED
24.3
24.3
24.50 24.50 24.30 4,800 0 0 0
SEP
20.4
20.4
20.40 20.40 20.40 8,300 0 0 0
SFC
19.7
19.7
19.68 19.68 19.68 0 0 0 0
SFG
10.5
10.5
10.90 10.90 10.50 1,400 0 0 0
SFI
26.6
26.6
26.61 26.61 26.61 100 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SGB
12.8
12.8
12.50 12.90 12.40 18,900 0 0 0
SGC
106.9
106.9
104.13 106.90 104.13 300 0 0 0
SGD
22.9
22.9
25 25 22.90 700 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 100 0 0 0
SGI
13.1
13.1
13.10 13.10 13.10 5,000 0 0 0
SGN
62.3
62.3
62.38 62.48 61.90 28,400 0 0 0
SGP
27.4
27.4
27.40 27.40 27 175,100 0 0 0
SGR
29.6
29.6
30.10 30.10 29.50 156,600 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.5
17.5
17.80 17.80 17.35 28,700 0 0 0
SHA
3.8
3.8
3.84 3.85 3.81 34,600 0 0 0
SHB
11.5
11.5
11.37 11.50 11.33 38,438,500 0 0 0
SHC
10.5
10.5
10.45 10.45 10.45 600 0 0 0
SHE
7.1
7.1
7 7.23 7 7,800 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.1
14.1
14.45 14.45 13.85 359,100 0 0 0
SHN
6.1
6.1
6.20 6.20 5.90 400 0 0 0
SHP
35.0
35.0
34.77 35.11 34.77 2,400 0 0 0
SHS
13.4
13.4
11.60 13.40 11.60 30,898,500 0 0 0
SID
19.2
19.2
17.60 19.20 16.90 5,600 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.5
33.5
33.57 33.57 33.49 1,600 0 0 0
SJ1
10.7
10.7
10 10.30 10 5,700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.32 13.23 51,700 0 0 0
SJE
18.1
18.1
18 18.10 17.90 111,000 0 0 0
SJG
16.6
16.6
16.39 16.58 16.39 1,200 0 0 0
SJM
7.3
7.3
6.80 7.30 6.80 35,800 0 0 0
SJS
37.6
37.6
38.42 39.19 37.64 30,000 0 0 0
SKG
10.2
10.2
10.15 10.20 10.10 101,200 0 0 0
SKH
26.2
26.2
26 26.20 26 28,100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.3
30.3
30.40 30.40 30 5,600 0 0 0
SLS
182.9
182.9
181.64 182.93 181.64 2,300 0 0 0
SMA
9.1
9.1
9.09 9.09 9.09 3,600 0 0 0
SMB
36.7
36.7
36.71 36.98 36.62 7,000 0 0 0
SMC
10.8
10.8
10.85 10.85 10.60 87,900 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 500 0 0 0
SMT
7.5
7.5
7.06 7.53 7.06 2,900 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.9
29.9
30.10 30.10 29.91 2,300 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.1
14.1
14 14.10 14 500 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
11.10 11.15 11.10 5,100 0 0 0
SPV
17
17
17 17 17 100 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
2.1
2.1
2.10 2.10 2.10 100 0 0 0
SRC
25.1
25.1
26 26 24.45 2,300 0 0 0
SRF
8.7
8.7
8.51 8.66 8.43 24,700 0 0 0
SSB
18.2
18.2
18 18.15 18 2,086,600 0 0 0
SSC
33.0
33.0
32.99 32.99 32.99 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.70 9.80 9.70 5,200 0 0 0
SSH
89.2
89.2
89.30 89.40 88.70 45,100 0 0 0
SSI
24.9
24.9
23.79 25.16 23.74 41,265,000 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
6.5
6.5
6.60 6.68 6.50 368,200 0 0 0
STB
47.6
47.6
47.30 48.10 47 9,449,300 0 0 0
STC
17
17
16.60 17 16.60 4,200 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 500 0 0 0
STH
18
18
17.50 18 17.10 40,800 0 0 0
STK
18.6
18.6
18.17 18.76 18.07 154,500 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
14 14.29 14 200 0 0 0
SVD
3.6
3.6
3.90 3.90 3.61 126,900 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 300 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
4.3
4.3
4.40 4.30 4.20 397,100 0 0 0
SVT
11.4
11.4
11.36 11.36 11.27 6,700 0 0 0
SWC
31.5
31.5
31.36 31.72 31.36 2,500 0 0 0
SZB
38.2
38.2
37.77 38.51 37.59 16,100 0 0 0
SZC
37.9
37.9
37.03 38.93 37.03 3,369,900 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
39.4
39.4
39.40 39.50 39.40 1,000 0 0 0
SZL
38.9
38.9
38.63 38.91 38.63 3,200 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.3
12.3
12.43 12.43 11.98 27,600 0 0 0
TAB
12.8
12.8
10.50 12.80 10.50 1,900 0 0 0
TAL
25.7
25.7
26.12 26.12 25.45 207,100 0 0 0
TAN
41.3
41.3
41.30 41.30 41.30 900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.5
37.5
37.50 37.90 37.50 33,000 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.1
34.1
33.61 34.19 33.56 16,948,700 0 0 0
TCD
2.0
2.0
1.97 1.98 1.97 380,500 0 0 0
TCH
16.4
16.4
16.24 16.45 16.20 3,778,100 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
33.80 33.95 33.70 58,300 0 0 0
TCM
33
33
32.20 33.65 32.20 4,033,100 0 0 0
TCO
10.0
10.0
9.96 10 9.90 264,400 0 0 0
TCR
3
3
3.17 3.17 2.99 500 0 0 0
TCT
16.5
16.5
16.39 16.48 16.39 2,100 0 0 0
TCW
30.4
30.4
30.30 30.40 30.30 7,900 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11
11
10.95 11.10 10.85 565,600 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDG
3.2
3.2
3.29 3.29 3.20 64,500 0 0 0
TDH
4.3
4.3
4.37 4.41 4.29 172,400 0 0 0
TDM
56.6
56.6
54.50 57.40 54.50 500 0 0 0
TDP
31.5
31.5
31.50 31.50 31.50 86,000 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 3,000 0 0 0
TDT
6.3
6.3
6.44 6.44 6.35 47,900 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 100 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.3
6.3
6.70 7 6.30 368,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.7
74.7
75.67 75.67 75.18 2,600 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
9.7
9.7
9.74 9.74 9.74 900 0 0 0
THD
28.1
28.1
28.20 28.20 27.80 4,700 0 0 0
THG
57.5
57.5
56.90 58 56.90 48,600 0 0 0
THM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.1
9.1
9 9.10 8.90 14,700 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.3
8.3
8.40 8.40 8.30 11,200 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
22.6
22.6
22.56 22.56 22.56 4,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.2
7.2
7.20 7.30 7.10 919,600 0 0 0
TIN
53.5
53.5
50 53.50 50 9,700 0 0 0
TIP
18.4
18.4
18.13 18.74 18.13 226,300 0 0 0
TIS
5.3
5.3
5.30 5.40 5.30 34,200 0 0 0
TIX
35.1
35.1
35.05 35.05 35.05 13,300 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
14.3
14.3
14.33 14.33 14.33 2,400 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
6.8
6.8
6.72 6.84 6.72 99,500 0 0 0
TLG
56.9
56.9
57.40 59.90 56.90 799,400 0 0 0
TLH
5.7
5.7
5.94 5.94 5.70 1,363,400 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 15,000 0 0 0
TLP
7.2
7.2
7.14 7.24 7.14 3,100 0 0 0
TLT
18.5
18.5
20.26 20.26 16.65 2,300 0 0 0
TMB
70.2
70.2
70.20 70.70 70.20 15,600 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 200 0 0 0
TMG
54.4
54.4
54.40 54.40 54.40 100 0 0 0
TMP
62.8
62.8
62.72 62.81 62.32 600 0 0 0
TMS
41.0
41.0
42.87 42.87 40.91 7,600 0 0 0
TMT
11.8
11.8
12.20 12.20 11.55 3,500 0 0 0
TMW
30
30
30 30 30 2,000 0 0 0
TMX
8.8
8.8
9.73 9.73 8.85 700 0 0 0
TN1
9.3
9.3
9.23 9.27 9.14 1,700 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
28.5
28.5
27.53 28.48 27.48 9,300 0 0 0
TNG
21.3
21.3
20.52 21.66 20.14 4,402,700 0 0 0
TNH
14.3
14.3
14.35 14.35 14.13 137,900 0 0 0
TNI
2.3
2.3
2.24 2.31 2.23 305,100 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 0 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.9
4.9
4.91 4.91 4.87 48,400 0 0 0
TNV
10
10
10 10 10 100 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
110.9
110.9
110.55 112.98 108.59 24,700 0 0 0
TOT
16.0
16.0
16.12 16.12 15.94 1,200 0 0 0
TOW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
TPB
13.0
13.0
12.90 13 12.86 9,756,200 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
35.9
35.9
35.98 36.07 35.89 1,100 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TRA
67.3
67.3
67.20 68 67.20 6,200 0 0 0
TRC
65.3
65.3
63.48 66.66 63.48 654,300 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
5.8
5.8
5.90 5.90 5.70 9,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.60 12.60 12.60 15,900 0 0 0
TSB
34.8
34.8
35.80 35.80 34.70 700 0 0 0
TSC
2.8
2.8
2.77 2.85 2.77 500,600 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 1,100 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
31.6
31.6
31.64 31.64 31.64 0 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 4,700 0 0 0
TTA
10.5
10.5
10.55 10.65 10.40 650,400 0 0 0
TTC
6.4
6.4
6.40 6.40 6.40 500 0 0 0
TTD
70.7
70.7
70.73 70.73 70.73 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.6
2.6
2.58 2.60 2.55 1,293,100 0 0 0
TTG
13
13
11.90 13 11.90 200 0 0 0
TTH
2.6
2.6
2.50 2.60 2.50 74,900 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TTN
17.9
17.9
18.10 18.10 17.60 274,000 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
30.7
30.7
30.15 30.15 30.15 200 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
25
25
24.90 25 24.70 27,900 0 0 0
TV2
36.9
36.9
36.90 37.40 36.80 315,300 0 0 0
TV3
11.1
11.1
10.82 11.11 10.82 12,700 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
8.9
8.9
8.60 8.95 8.60 145,000 0 0 0
TVC
9
9
8.90 9 8.80 95,300 0 0 0
TVD
10.5
10.5
10.50 10.50 10.50 32,100 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
7.3
7.3
7.20 7.30 7.10 340,100 0 0 0
TVS
16.3
16.3
16.09 16.37 15.91 93,800 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 300 0 0 0
TW3
23.2
23.2
23.20 23.20 23.20 100 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 30,800 0 0 0
TYA
14.5
14.5
14.45 14.55 14.45 2,500 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
UDJ
7.2
7.2
7.04 7.22 7.04 6,000 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.9
38.9
39.10 39.15 38.90 2,100 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 0 0 0 0
USC
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
USD
17.1
17.1
17.20 17.20 17 30,000 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 0 0 0 0
VAB
9.8
9.8
9.92 9.92 9.79 809,800 0 0 0
VAF
19.7
19.7
19.70 19.70 19.60 7,100 0 0 0
VAV
37.7
37.7
38.20 38.20 37.67 500 0 0 0
VBB
9.7
9.7
9.48 9.68 9.39 46,100 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 6.30 1,500 0 0 0
VC1
10
10
10 10 10 1,000 0 0 0
VC2
7.6
7.6
7.50 7.70 7.40 621,900 0 0 0
VC3
26.0
26.0
25.78 26.42 25.60 776,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.2
25.2
27 27 25.20 200 0 0 0
VC7
8.9
8.9
9 9 8.80 110,600 0 0 0
VC9
4.1
4.1
4 4.10 4 2,000 0 0 0
VCA
9.0
9.0
9.29 9.29 9 5,700 0 0 0
VCB
57.6
57.6
57.88 58.18 57.28 2,913,600 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
255.3
255.3
255.12 255.29 255.12 400 0 0 0
VCG
22.7
22.7
23 23.05 22.60 8,876,500 0 0 0
VCI
36.5
36.5
35.40 36.95 35.40 11,563,400 0 0 0
VCM
7.5
7.5
7.30 7.50 7.30 1,100 0 0 0
VCP
24.7
24.7
24.93 24.93 24.44 15,900 0 0 0
VCR
44.5
44.5
46.60 46.60 43.60 11,300 0 0 0
VCS
49.1
49.1
47.70 50 47.60 305,800 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
10.90 12.90 10.90 2,900 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.2
19.2
19.15 19.15 19.15 0 0 0 0
VDP
37
37
37 37 37 5,300 0 0 0
VDS
14.7
14.7
14.15 14.85 14 3,445,600 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 12,600 0 0 0
VE3
8
8
8 8 8 200 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
3
3
3 3 2.90 265,100 0 0 0
VEA
34.9
34.9
34.90 34.99 34.72 351,400 0 0 0
VEC
11.5
11.5
11.20 11.50 11.20 9,500 0 0 0
VEF
153.5
153.5
152.72 153.87 152.15 6,500 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VET
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.7
65.7
62.63 65.68 62.63 65,200 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 100 0 0 0
VGC
44.3
44.3
43.26 44.73 42.97 1,664,600 0 0 0
VGG
46.9
46.9
46.80 46.90 46.10 12,400 0 0 0
VGI
72.8
72.8
72.47 72.97 72.27 429,000 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30
30
29 30 29 6,800 0 0 0
VGR
46.8
46.8
46.99 46.99 43.80 2,400 0 0 0
VGS
25.5
25.5
24.55 25.45 24.36 1,411,600 0 0 0
VGT
13
13
12.70 13.30 12.60 4,141,300 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
58.8
58.8
57.11 59.63 56.73 2,744,200 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.1
4.1
4 4.30 4 266,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 240,900 0 0 0
VHH
3.7
3.7
3.80 3.80 3.70 1,700 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
76
76
75.30 76.10 74.70 4,378,300 0 0 0
VIB
16.1
16.1
16.10 16.10 15.96 4,359,600 0 0 0
VIC
95.4
95.4
94.30 95.50 94.30 1,090,300 0 0 0
VID
4.7
4.7
4.73 4.73 4.73 200 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.2
16.2
16.26 16.26 15.77 17,500 0 0 0
VIG
6.4
6.4
6.20 6.60 6.10 457,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.55 11.65 11.55 700 0 0 0
VIN
13.6
13.6
13.60 13.60 13.60 600 0 0 0
VIP
12.6
12.6
12.50 12.70 12.50 144,200 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.42 8,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
13.7
13.7
12.80 13.65 12.80 120,961,800 0 0 0
VJC
90.2
90.2
90.50 90.50 89.90 598,200 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
44.5
44.5
44.30 44.79 43.72 85,200 0 0 0
VLC
15.4
15.4
15.50 15.50 15.20 97,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.2
8.2
8.25 8.25 8.16 17,100 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
5.73 5.91 5.73 5,800 0 0 0
VMD
17.4
17.4
17.10 17.40 17.10 3,400 0 0 0
VMG
4.1
4.1
4.10 4.10 4.10 0 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
18.70 18.70 18.70 300 0 0 0
VNB
13.4
13.4
13.50 13.50 13.40 29,800 0 0 0
VNC
31.2
31.2
31.80 31.80 31.16 8,500 0 0 0
VND
17.5
17.5
16.80 17.65 16.75 34,447,800 0 0 0
VNE
4.9
4.9
4.93 4.95 4.85 142,600 0 0 0
VNF
13.8
13.8
13.80 13.90 13.70 35,700 0 0 0
VNG
7.6
7.6
7.70 7.86 7.63 1,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.3
9.3
9.30 9.30 9.30 5,200 0 0 0
VNL
20.6
20.6
19.87 20.65 19.87 14,400 0 0 0
VNM
55.4
55.4
55.34 55.72 55.05 3,775,700 0 0 0
VNP
15
15
16.70 16.70 14.90 15,900 0 0 0
VNR
19.5
19.5
19.45 19.45 19.27 39,800 0 0 0
VNS
9.5
9.5
9.56 9.56 9.52 1,200 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
6.3
6.3
6.30 6.30 6.30 4,000 0 0 0
VNZ
335
335
340.50 340.50 335 600 0 0 0
VOC
14.3
14.3
14.80 14.80 14.20 4,300 0 0 0
VOS
13.6
13.6
13.40 13.59 13.40 1,010,500 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.6
18.6
18.45 18.60 18.35 18,377,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.35 25.40 25.30 8,100 0 0 0
VPG
7.9
7.9
8 8 7.88 437,500 0 0 0
VPH
5.2
5.2
5.13 5.18 5.13 31,200 0 0 0
VPI
51.6
51.6
52.30 52.30 51.10 1,610,000 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.9
8.9
8.80 8.90 8.80 2,300 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
12.65 12.70 12.60 29,500 0 0 0
VRE
25.2
25.2
24.80 25.35 24.60 3,831,600 0 0 0
VRG
22.7
22.7
22.04 23.18 21.86 190,800 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 400 0 0 0
VSC
15.9
15.9
15.80 16.10 15.65 9,068,100 0 0 0
VSE
8.6
8.6
8.50 8.60 8.30 3,600 0 0 0
VSF
26.6
26.6
27 27 26.60 12,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.8
47.8
47.31 47.79 46.54 16,500 0 0 0
VSI
18.3
18.3
19.65 19.65 18.30 200 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
18.5
18.5
16.51 18.45 16.41 3,200 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 6,400 0 0 0
VTB
9.4
9.4
9.59 9.59 9.40 1,300 0 0 0
VTC
8.5
8.5
8.50 8.60 8.50 2,200 0 0 0
VTD
9.3
9.3
9.30 9.80 9 578,000 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
7.9
7.9
7.90 7.90 7.90 100 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 0 0 0 0
VTK
58.5
58.5
58.79 59.38 58.50 16,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.45 12.55 12.40 257,900 0 0 0
VTP
115.2
115.2
114.60 115.49 114.21 567,400 0 0 0
VTQ
9
9
9.40 9.40 8 300 0 0 0
VTR
15.9
15.9
16.22 16.22 15.84 57,100 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
12
12
11.60 11.70 11.30 22,900 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.90 17 16.80 1,342,000 0 0 0
VUA
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 200 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
314.17 314.17 314.17 200 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
5
5
4.90 5 4.90 30,700 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 0 0 0 0
XHC
17.7
17.7
17.72 17.72 17.72 100 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6.1
6.1
6 6.10 6 500 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
11.6
11.6
11.60 11.60 11.60 4,400 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.25 14.50 14.25 5,300 0 0 0
YEG
12.3
12.3
12.20 12.30 12.10 2,740,100 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
231.6
231.6
228.03 231.62 228.03 100,961,480 0 0 0
^UPCOM
100.6
100.6
100.77 101.02 100.37 35,626,963 0 0 0
^VN30
1,482.8
1,482.8
1,474.35 1,483.02 1,468.49 246,295,801 0 0 0
^VNINDEX
1,384.6
1,384.6
1,377.26 1,384.82 1,375.26 848,402,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |