DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/07/2025

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 03/07/2025

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
32.85 32.85 32.85 0 0 0 0
AAA
7.2
7.2
7.28 7.28 7.18 1,855,800 0 0 0
AAH
4
4
3.90 4.20 3.90 2,894,100 0 0 0
AAM
6.8
6.8
7.20 7.20 6.82 16,200 0 0 0
AAS
9
9
9 9.10 8.90 461,500 0 0 0
AAT
3.1
3.1
3.06 3.09 3.06 89,500 0 0 0
AAV
6.5
6.5
6.40 6.70 6.30 732,400 0 0 0
ABB
8.3
8.3
8.30 8.40 8.20 1,893,000 0 0 0
ABC
10.2
10.2
10.30 10.40 10.20 63,900 0 0 0
ABI
24.8
24.8
24.25 24.75 24.25 900 0 0 0
ABR
11.3
11.3
11.28 11.28 11.28 0 0 0 0
ABS
3.6
3.6
3.57 3.61 3.56 182,700 0 0 0
ABT
48.9
48.9
49.50 49.50 48.85 4,300 0 0 0
ABW
8
8
8.10 8.10 7.90 152,600 0 0 0
ACB
21.4
21.4
21.35 21.60 21.30 15,125,500 0 0 0
ACC
14
14
13.90 14 13.80 34,200 0 0 0
ACE
38.6
38.6
38.38 38.57 37.99 5,700 0 0 0
ACL
11.9
11.9
11.80 11.90 11.70 296,100 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 0 0 0 0
ACV
59.0
59.0
58.15 59.24 58.03 535,100 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.1
9.1
8.95 9.10 8.66 27,800 0 0 0
ADS
7.9
7.9
8 8.04 7.90 152,200 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 45,800 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.5
16.5
16.40 16.60 16.30 658,800 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.6
41.6
42.37 42.37 41.61 700 0 0 0
AGR
15
15
15.20 15.50 14.90 2,075,000 0 0 0
AGX
167.9
167.9
147 167.90 147 2,200 0 0 0
AIC
10.9
10.9
10 10.90 9.30 6,900 0 0 0
AIG
44.9
44.9
44.90 45.10 44.90 20,900 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.7
6.7
6.88 6.94 6.65 72,600 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 5.20 100 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 3,500 0 0 0
AMS
8
8
8 8.10 7.70 208,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.4
29.4
30.10 30.10 29.10 28,300 0 0 0
ANV
22.2
22.2
22.68 24.11 21.60 6,746,100 0 0 0
APF
46.4
46.4
47.27 47.27 46.36 5,900 0 0 0
APG
12.0
12.0
12.40 12.45 11.85 1,629,800 0 0 0
APH
6.1
6.1
6.18 6.19 6.11 380,300 0 0 0
API
7
7
7.30 7.50 7 1,131,600 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6
6
5.60 6 5.60 52,700 0 0 0
APS
6.8
6.8
6.80 6.90 6.50 2,369,000 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
6.8
6.8
6.91 6.95 6.73 1,852,900 0 0 0
ASP
5.3
5.3
5.34 5.40 5 82,700 0 0 0
AST
63.9
63.9
66.08 66.08 62.70 17,300 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
55.8
55.8
55.80 55.80 55.80 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.3
16.3
16.50 16.60 15.50 206,800 0 0 0
BAB
11.7
11.7
11.80 11.80 11.50 3,700 0 0 0
BAF
34.0
34.0
33.55 34.35 33.30 5,409,300 0 0 0
BAL
8.6
8.6
8.63 8.63 8.63 2,700 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
57.0
57.0
57.01 57.01 57.01 0 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 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
11.75 11.89 11.75 3,000 0 0 0
BCA
11
11
11.10 11.10 10.80 2,400 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 7.80 7.60 195,700 0 0 0
BCE
9.6
9.6
9.53 9.63 9.53 48,000 0 0 0
BCF
37.4
37.4
37.90 37.90 37.41 200 0 0 0
BCG
3
3
3 3.05 3 9,036,000 0 0 0
BCM
66.4
66.4
66 67.10 63.50 1,607,100 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 100 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BDG
32.8
32.8
32.58 32.77 32.58 6,100 0 0 0
BDT
7
7
7.10 7.30 7 26,900 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
46.6
46.6
47.50 47.50 46.50 959,000 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
36.5
36.5
36.50 36.50 36.50 300 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
22.4
22.4
22.53 22.53 21.96 57,000 0 0 0
BID
35.9
35.9
36.10 36.40 35.75 6,056,000 0 0 0
BIG
5.5
5.5
5.40 5.60 5.40 90,100 0 0 0
BIO
12.8
12.8
12.82 12.82 12.82 100 0 0 0
BKC
20.5
20.5
20.25 20.65 18.45 25,900 0 0 0
BKG
2.8
2.8
2.81 2.84 2.79 133,800 0 0 0
BLI
9
9
8.90 9 8.80 13,400 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32.1
32.1
32 32.50 32 700 0 0 0
BMC
17.8
17.8
17.69 18.12 17.60 138,300 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.3
18.3
18.50 18.50 18.28 105,000 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
11.5
11.5
11.53 11.53 11.53 100 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
134.1
134.1
134.67 136.31 134.10 102,800 0 0 0
BMS
11.4
11.4
11.40 11.60 11.20 680,500 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.60 7.60 7.50 45,200 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
11.7
11.7
11.73 11.73 11.73 100 0 0 0
BQB
4
4
3.90 4 3.90 800 0 0 0
BRC
13.1
13.1
12.95 13.09 12.86 51,800 0 0 0
BRR
19.1
19.1
19.07 19.07 19.07 500 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 0 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 18.10 500 0 0 0
BSI
42.8
42.8
42.75 43.75 42.05 2,803,400 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
13.7
13.7
13.73 13.92 13.69 2,634,000 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 3,200 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 200 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.3
33.3
33.35 33.66 32.97 14,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.51 11.56 11.46 24,800 0 0 0
BTS
5.1
5.1
5 5.10 4.90 22,600 0 0 0
BTT
37.4
37.4
37.81 37.81 37.42 4,500 0 0 0
BTU
16.1
16.1
16.17 16.62 16.08 6,100 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTW
49.8
49.8
49.79 49.79 49.79 600 0 0 0
BVB
12.8
12.8
12.70 12.90 12.60 3,848,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.0
52.0
52.00 52.69 51.51 606,200 0 0 0
BVL
14.5
14.5
15 15 14.54 18,900 0 0 0
BVN
13.2
13.2
13.20 13.50 13.20 1,200 0 0 0
BVS
32.6
32.6
32.71 33.20 31.83 1,242,800 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
48
48
48.60 48.90 47.95 212,700 0 0 0
BWS
33.4
33.4
33.42 33.42 33.42 100 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 100 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 17.90 17.55 6,400 0 0 0
C47
7
7
7 7.10 6.92 23,100 0 0 0
C4G
8
8
8.10 8.30 8 1,157,700 0 0 0
C69
6.1
6.1
6.10 6.20 6.10 442,600 0 0 0
C92
4.4
4.4
4.50 4.50 4.30 4,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.40 7.10 11,600 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 200 0 0 0
CAP
38
38
37.90 38.20 37.90 24,000 0 0 0
CAT
17.3
17.3
17.44 17.44 17.26 13,000 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 4,100 0 0 0
CBS
30.0
30.0
29.79 29.97 29.43 5,400 0 0 0
CC1
27.5
27.5
26.20 27.50 25 31,000 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.9
12.9
12.92 12.92 12.92 3,700 0 0 0
CCC
16.6
16.6
16.90 16.90 16.40 10,800 0 0 0
CCI
22.2
22.2
22.20 22.20 22.20 700 0 0 0
CCL
6.9
6.9
6.85 6.92 6.84 320,400 0 0 0
CCM
40
40
41 41 40 400 0 0 0
CCP
27
27
27.30 27.30 27 1,400 0 0 0
CCR
12.0
12.0
11.94 11.94 11.94 400 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
12.5
12.5
12.50 12.58 12.13 90,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.8
9.8
9.80 9.80 9.70 600 0 0 0
CDN
31.5
31.5
31.40 31.60 31.30 5,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.80 9.90 9.80 7,200 0 0 0
CDR
12.9
12.9
13.01 13.01 12.92 200 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
16.7
16.7
16.86 16.67 16.57 21,559,200 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
26
26
26 26 26 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 6,000 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.5
33.5
33.14 33.76 33.14 26,300 0 0 0
CHS
12
12
12 12 12 1,300 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
9.3
9.3
9.60 9.60 9.30 7,900 0 0 0
CID
16
16
16 16 16 2,700 0 0 0
CIG
8.6
8.6
8.60 8.79 8.55 209,200 0 0 0
CII
12.8
12.8
12.79 13.14 12.71 27,245,900 0 0 0
CIP
2.6
2.6
2.60 2.60 2.50 2,400 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
53.8
53.8
53.57 53.83 53.57 10,200 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 1,100 0 0 0
CKG
13.4
13.4
13.50 13.50 13.30 82,300 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 500 0 0 0
CLC
51.9
51.9
53.04 53.43 51.90 37,200 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 20.70 20.50 2,000 0 0 0
CLL
31.4
31.4
31.44 31.57 31.44 21,700 0 0 0
CLM
72.7
72.7
72.70 72.70 72.70 500 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.1
16.1
16.49 16.59 15.92 378,600 0 0 0
CMC
8.5
8.5
9.30 9.30 9.30 1,500 0 0 0
CMD
23
23
23.70 23.70 22.70 4,800 0 0 0
CMF
300.6
300.6
300.10 300.60 300.10 400 0 0 0
CMG
40.8
40.8
41 41.80 40.10 2,847,600 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
20.1
20.1
17.30 20.10 17.30 1,700 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 7.80 7.70 33,600 0 0 0
CMT
13.7
13.7
13.60 13.70 13.60 9,100 0 0 0
CMV
8.4
8.4
8.30 8.35 8.30 200 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
6.9
6.9
7.35 7.35 6.92 918,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
40.05 40.05 34.52 2,800 0 0 0
CNG
27.9
27.9
27.90 28.05 27.33 108,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.30 10.50 10.20 4,100 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.10 1,900 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
31.5
31.5
31.40 31.70 31.40 8,900 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 4,800 0 0 0
CRC
9.6
9.6
9.45 9.64 9.32 1,607,800 0 0 0
CRE
8.5
8.5
8.55 8.55 8.46 125,700 0 0 0
CSC
20.4
20.4
20.60 21 20.10 31,500 0 0 0
CSI
33.5
33.5
34 34 33 55,900 0 0 0
CSM
13.1
13.1
13.05 13.25 13 675,500 0 0 0
CSV
35.7
35.7
36.35 36.90 35.60 2,614,000 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16.60 16.80 15.40 5,400 0 0 0
CTD
83.2
83.2
84 85.20 82.20 1,450,500 0 0 0
CTF
21.6
21.6
22.88 22.88 21.56 1,673,000 0 0 0
CTG
42.2
42.2
41.51 42.41 41.46 10,203,700 0 0 0
CTI
24.4
24.4
24.30 25.10 24.15 1,969,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
17.70 18.50 17.40 24,000 0 0 0
CTR
98.1
98.1
99.35 99.35 96.72 481,600 0 0 0
CTS
28
28
28.20 28.85 27 3,308,700 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.8
28.8
28.84 28.84 28.84 100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.8
27.8
26.30 27.75 26.25 3,600 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.1
9.1
9.29 9.29 9.11 1,700 0 0 0
D2D
34.3
34.3
34.25 34.70 34.10 140,400 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 18.40 300 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.3
3.3
3.28 3.34 3.28 359,800 0 0 0
DAN
36.5
36.5
36.50 36.50 36.50 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.0
7.0
7.04 7.04 7.04 200 0 0 0
DBC
29.8
29.8
29.91 30.70 29.74 12,363,400 0 0 0
DBD
54.5
54.5
53.50 54.50 53.50 198,600 0 0 0
DBM
27.5
27.5
27.51 27.51 27.51 0 0 0 0
DBT
11.4
11.4
11.12 11.59 11.12 25,900 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
13.9
13.9
14 14.35 13.70 1,940,500 0 0 0
DCF
44
44
44 44 44 100 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
23
23.15 23.15 22.90 425,900 0 0 0
DCM
33.6
33.6
33.70 33.95 33.30 3,390,000 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 13.10 13 8,100 0 0 0
DDG
2.8
2.8
2.60 2.80 2.60 103,500 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
6.8
6.8
6.80 6.90 6.80 8,000 0 0 0
DDV
28.1
28.1
27.80 28.70 27.50 2,703,000 0 0 0
DFC
28.6
28.6
28.30 28.60 28.30 1,700 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 128,500 0 0 0
DGC
103
103
100.60 104.20 100.50 3,443,600 0 0 0
DGT
5
5
4.90 5 4.80 198,200 0 0 0
DGW
43.8
43.8
44.30 44.35 42.10 3,925,700 0 0 0
DHA
41.5
41.5
41.42 42.39 41.42 41,700 0 0 0
DHB
9.2
9.2
9.20 9.20 9.20 200 0 0 0
DHC
27.8
27.8
28.71 28.71 27.69 530,700 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
100.7
100.7
100.90 101.80 100.70 28,200 0 0 0
DHM
6.5
6.5
6.55 6.56 6.50 18,600 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,500 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DHT
74.4
74.4
74.55 74.55 73.64 15,900 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 1,800 0 0 0
DIG
16.2
16.2
15.95 16.36 15.90 22,281,000 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 300 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 8.70 8.50 1,503,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.32 2.46 2.31 9,805,500 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
60.3
60.3
60.69 60.69 59.44 1,900 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 600 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
50.3
50.3
50.25 50.25 50.25 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 0 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
32.10 32.10 32 1,700 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
53.4
53.4
53.60 53.60 53.40 3,600 0 0 0
DPG
43.3
43.3
43.30 44.75 43.05 1,182,800 0 0 0
DPH
53
53
53 53 53 0 0 0 0
DPM
21.3
21.3
21.47 21.67 21.14 5,405,300 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.1
38.1
39.32 39.61 37.80 1,938,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.60 10.80 10.50 45,800 0 0 0
DRC
16.7
16.7
16.92 17.23 16.62 1,308,400 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 200 0 0 0
DRH
2.8
2.8
2.80 2.99 2.78 1,954,400 0 0 0
DRI
12.4
12.4
12.82 12.82 12.34 2,590,600 0 0 0
DRL
54.3
54.3
54.32 54.32 54.32 3,100 0 0 0
DS3
5.7
5.7
5.60 5.60 5.60 7,800 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 300 0 0 0
DSE
23.8
23.8
23.95 24 23.75 544,400 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.5
46.5
46.50 46.70 46.20 8,300 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.3
8.3
8.40 8.40 8.30 95,800 0 0 0
DTA
4.7
4.7
4.92 4.92 4.58 98,400 0 0 0
DTB
12.6
12.6
13.35 13.35 12.52 9,800 0 0 0
DTD
16.9
16.9
17 17.30 16.80 534,600 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
2.60 2.60 2.40 42,500 0 0 0
DTK
12.3
12.3
11.60 12.30 11.60 700 0 0 0
DTL
10.0
10.0
9.94 9.95 9.94 800 0 0 0
DTP
80.1
80.1
80.07 80.07 79.58 1,600 0 0 0
DTT
17.9
17.9
17.90 17.90 17.90 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
6.2
6.2
6.27 6.36 5.91 672,900 0 0 0
DVN
22.7
22.7
22.36 22.65 22.17 110,000 0 0 0
DVP
76.2
76.2
75.96 76.35 75.86 23,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 1,200 0 0 0
DWS
13.9
13.9
13.87 13.87 13.87 0 0 0 0
DXG
16.9
16.9
16.70 17 16.60 12,947,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.4
9.4
9.40 9.49 9.31 443,100 0 0 0
DXS
9.2
9.2
8.94 9.55 8.90 6,084,000 0 0 0
DXV
3.9
3.9
3.80 3.85 3.80 11,900 0 0 0
E12
7.7
7.7
7.70 7.80 7.60 6,800 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
19.7
19.7
19.70 20.16 19.70 14,400 0 0 0
EFI
2.9
2.9
3.30 3.30 2.50 82,000 0 0 0
EIB
23.2
23.2
22.65 23.70 22.55 24,413,000 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 400 0 0 0
EID
26
26
25.90 26 25.90 1,200 0 0 0
EIN
2.1
2.1
2.10 2.20 2.10 5,600 0 0 0
ELC
21.3
21.3
21.24 21.43 21.14 929,700 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
24.2
24.2
24.30 24.30 24.01 700 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
10.5
10.5
10.15 10.75 10.15 216,000 0 0 0
EVF
10.8
10.8
10.70 11.25 10.55 27,511,800 0 0 0
EVG
6.1
6.1
5.87 6.10 5.87 1,705,700 0 0 0
EVS
6.1
6.1
6 6.20 6 372,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
4 4.08 4 146,900 0 0 0
FCN
13.7
13.7
13.80 13.90 13.60 1,100,200 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
29.3
29.3
29.31 29.31 29.31 100 0 0 0
FIC
12
12
11.70 12 11.70 30,900 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
8.3
8.3
8.17 8.27 8.15 389,800 0 0 0
FIT
4.3
4.3
4.44 4.48 4.13 1,439,300 0 0 0
FMC
38.5
38.5
40.20 40.30 38.40 410,800 0 0 0
FOC
65.3
65.3
65.20 65.50 65.20 20,700 0 0 0
FOX
62.5
62.5
63 63.10 62.30 60,700 0 0 0
FPT
102.6
102.6
103.04 104.17 102.43 6,304,300 0 0 0
FRC
24.3
24.3
24.30 24.30 24.30 2,000 0 0 0
FRM
6.1
6.1
6.20 6.20 6.10 200 0 0 0
FRT
148.8
148.8
146 149.52 144.08 800,800 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 500 0 0 0
FT1
50
50
50.20 50.20 50 1,300 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
39.8
39.8
39.90 40.95 38.90 8,379,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.7
7.7
7.64 7.83 7.55 874,000 0 0 0
GAS
62.3
62.3
62.97 63.54 62.31 912,600 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
28.2
28.2
28.18 28.18 28.18 500 0 0 0
GDA
15
15
14.92 15.31 14.85 172,000 0 0 0
GDT
22.5
22.5
22.45 22.55 22.40 45,700 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEG
15.9
15.9
16.10 16.15 15.80 2,124,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
39.2
39.2
37.71 40.12 37.26 25,309,200 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
28.28 28.28 28.19 2,000 0 0 0
GIC
14.9
14.9
14.40 15 14.10 3,300 0 0 0
GIL
19.4
19.4
19.45 19.70 18.60 1,697,100 0 0 0
GKM
4.1
4.1
4.20 4.20 4.10 695,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
19.30 23.30 19.30 1,700 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
58.6
58.6
57.78 58.74 56.52 5,696,700 0 0 0
GMH
7.9
7.9
7.56 7.90 7.56 1,700 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 0 0 0 0
GND
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GPC
2.7
2.7
2.60 2.70 2.60 41,800 0 0 0
GSM
28.6
28.6
28.46 28.56 28.18 2,600 0 0 0
GSP
11.2
11.2
11.03 11.21 11.03 192,000 0 0 0
GTA
9.4
9.4
8.99 9.42 8.99 300 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
GTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.2
29.2
30.02 30.22 28.84 13,342,000 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7
7
6.40 7 6.40 25,000 0 0 0
HAC
9
9
9.60 9.60 9 200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
24
24
24 24 24 200 0 0 0
HAG
13.2
13.2
13.40 13.45 13.10 10,431,800 0 0 0
HAH
52.9
52.9
51.16 53.82 51.16 5,736,800 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
9.7
9.7
9.60 9.80 9.60 13,200 0 0 0
HAP
6.4
6.4
6.20 6.40 6.10 358,000 0 0 0
HAR
3.3
3.3
3.33 3.33 3.29 240,900 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 2,200 0 0 0
HAX
15.3
15.3
15.40 15.80 15.10 4,443,300 0 0 0
HBC
6.6
6.6
6.50 6.70 6.50 1,357,100 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HBS
6.5
6.5
6.70 6.80 6.50 56,200 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
16.7
16.7
16.79 16.79 16.70 11,100 0 0 0
HCD
7.9
7.9
8 8 7.86 148,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
22.80 23.80 22.60 23,375,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.8
13.8
13.40 13.80 13.40 1,200 0 0 0
HD6
12.5
12.5
12.50 12.70 12.50 20,100 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.4
4.4
4.50 4.50 4.40 2,700 0 0 0
HDB
22.6
22.6
22.30 22.75 22.20 18,408,700 0 0 0
HDC
22.7
22.7
23.13 23.13 22.37 6,360,100 0 0 0
HDG
25.3
25.3
25.45 25.65 25.10 3,447,100 0 0 0
HDM
32.7
32.7
32.90 33 32.70 4,500 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 0 0 0 0
HEJ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HEP
16.9
16.9
16.85 16.85 16.85 100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
18
18
16.70 18 16.70 300 0 0 0
HFB
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
268.6
268.6
261.60 271.13 261.60 6,000 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
9.2
9.2
9.39 9.40 9.20 133,600 0 0 0
HHS
15.2
15.2
15.15 15.65 15 5,745,800 0 0 0
HHV
11.8
11.8
11.86 12 11.76 10,418,200 0 0 0
HID
2.6
2.6
2.54 2.70 2.50 244,800 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 5,000 0 0 0
HII
4.2
4.2
4.15 4.40 4.15 81,600 0 0 0
HIO
7
7
7 7 7 3,100 0 0 0
HJC
6.2
6.2
6 6.20 5.70 5,400 0 0 0
HJS
28.7
28.7
28.58 28.68 28.39 6,200 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
11.1
11.1
10.90 11.10 10.90 5,100 0 0 0
HLD
14.7
14.7
14.30 14.70 14.30 46,700 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
11.8
11.8
11.90 11.90 11.80 8,500 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
15.7
15.7
15.40 15.70 15.40 6,100 0 0 0
HMR
11.5
11.5
11.50 11.50 11.40 30,100 0 0 0
HMS
34.9
34.9
34.46 34.94 34.07 29,600 0 0 0
HNB
13.3
13.3
12 13.30 12 1,400 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 15,400 0 0 0
HNF
36.5
36.5
37 37 36 5,000 0 0 0
HNG
5.9
5.9
5.90 6 5.80 2,552,700 0 0 0
HNI
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNM
8.9
8.9
8.87 8.97 8.68 385,000 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 4.10 0 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 100 0 0 0
HPD
16.7
16.7
16.82 16.92 16.53 19,600 0 0 0
HPG
23.1
23.1
23 23.65 23 42,514,500 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 100 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
82
82
79.20 82 79.20 2,300 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 1,200 0 0 0
HPW
18.5
18.5
18.70 18.70 18.50 300 0 0 0
HPX
4.3
4.3
4.26 4.45 4.26 2,973,100 0 0 0
HQC
3.3
3.3
3.24 3.35 3.24 8,376,600 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
17.1
17.1
17.20 17.55 16.85 16,686,600 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.2
6.2
6.20 6.28 5.90 884,900 0 0 0
HSM
6
6
6.10 6.10 6 300 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 700 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 33,500 0 0 0
HT1
12.3
12.3
12.53 12.63 12.23 907,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 300 0 0 0
HTG
42.8
42.8
43.40 44 42.80 38,600 0 0 0
HTI
18.3
18.3
18.15 18.45 18.15 75,800 0 0 0
HTL
25.4
25.4
25.74 25.74 24.93 2,300 0 0 0
HTM
10.8
10.8
10.50 10.80 10.40 1,400 0 0 0
HTN
10.4
10.4
10.60 10.60 10.20 1,495,600 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
8.91 8.91 8.79 2,500 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.5
11.5
11.30 11.50 11.30 10,800 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.1
16.1
16.10 16.10 15.90 42,400 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.6
12.6
12.20 12.90 12 1,013,900 0 0 0
HVA
12.3
12.3
12.40 12.60 12 103,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.80 14.15 13.75 188,800 0 0 0
HVN
30.2
30.2
30.34 30.62 30.18 1,350,300 0 0 0
HVT
36.1
36.1
34.50 36.30 34.30 162,300 0 0 0
HVX
2.5
2.5
2.51 2.51 2.50 5,300 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
35.1
35.1
35.06 35.06 35.06 100 0 0 0
ICF
2.9
2.9
2.70 2.90 2.70 700 0 0 0
ICG
9.6
9.6
9.80 9.60 9.60 2,800 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 300 0 0 0
ICN
41.2
41.2
44.90 44.90 40.88 32,100 0 0 0
ICT
12.4
12.4
12.25 12.40 12.25 81,500 0 0 0
IDC
41.6
41.6
41.91 42.09 38.26 8,097,000 0 0 0
IDI
7.1
7.1
7.39 7.52 6.90 3,671,400 0 0 0
IDJ
4.9
4.9
4.90 5 4.70 1,316,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.4
26.4
27 27 26.30 26,400 0 0 0
IFS
22.9
22.9
23.04 23.59 22.95 1,000 0 0 0
IHK
15.2
15.2
15.20 15.20 15.20 100 0 0 0
IJC
10.3
10.3
10.32 10.44 10.20 2,214,300 0 0 0
ILA
4.2
4.2
4.10 4.20 4 14,000 0 0 0
ILB
26.1
26.1
26.35 26.35 25.92 7,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 800 0 0 0
ILS
21
21
21 21 21 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
52 52.80 51.40 121,200 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
42.3
42.3
42.33 42.33 42.33 100 0 0 0
IPA
13.9
13.9
13.70 14.10 13.70 198,500 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
34.2
34.2
34.24 34.24 34.24 100 0 0 0
ITC
14.7
14.7
14.90 15.40 14.60 946,200 0 0 0
ITD
12.6
12.6
12.94 12.99 12.57 51,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 533,400 0 0 0
ITS
5.0
5.0
5.19 5.29 5.00 30,700 0 0 0
IVS
9.4
9.4
9.26 9.45 9.16 8,300 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 5.31 5.23 658,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.6
26.6
26.80 27 26.10 14,047,700 0 0 0
KCB
14.9
14.9
15.90 15.90 14.70 50,900 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.4
56.4
56 56.40 55.70 497,100 0 0 0
KDH
26.7
26.7
26.55 27 26.55 2,214,500 0 0 0
KDM
18.3
18.3
15.30 15.40 15.20 19,100 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 4,800 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.35 6.49 6.29 10,263,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.05 12.20 12.05 46,400 0 0 0
KHS
27.1
27.1
28.80 28.80 27 8,900 0 0 0
KHW
30.6
30.6
30.61 30.61 30.61 100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
KLB
10.9
10.9
10.81 10.94 10.75 385,200 0 0 0
KMR
3.1
3.1
3 3.07 3 71,900 0 0 0
KMT
9.7
9.7
9.73 9.73 9.73 0 0 0 0
KOS
38.4
38.4
38.30 38.40 38.30 305,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.0
17.0
17.10 17.45 16.80 2,773,800 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
KSF
65.2
65.2
65 65.30 64 25,300 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 1.60 211,900 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.7
9.7
10.20 10.20 9.70 200 0 0 0
KTL
21.4
21.4
19.32 21.44 19.32 200 0 0 0
KTS
47.8
47.8
47.10 47.80 47 700 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 21 300 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
29.7
29.7
29.60 30.50 29.50 261,400 0 0 0
L18
28.5
28.5
28.50 28.90 28.50 50,700 0 0 0
L40
26.4
26.4
26.06 26.75 26.06 71,200 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 7,000 0 0 0
LAF
18.1
18.1
17.70 18.30 17.60 33,200 0 0 0
LAI
17.8
17.8
17.50 18 17.44 100,600 0 0 0
LAS
20.9
20.9
21.40 20.90 20.70 1,501,500 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
30.40 30.70 30 231,100 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
8.93 8.99 8.80 2,561,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
3.5
3.5
3.71 3.71 3.30 29,468,600 0 0 0
LDP
10.8
10.8
10.80 10.90 10.80 32,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.1
4.1
4.20 4.25 4.03 513,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.5
73.5
75.80 77 74 49,000 0 0 0
LHG
30.1
30.1
31.81 31.81 29.87 648,600 0 0 0
LIC
31.9
31.9
32.60 33.30 31.90 17,000 0 0 0
LIG
3.3
3.3
3.50 3.70 3.30 1,346,900 0 0 0
LIX
30.4
30.4
30.45 30.50 30.25 40,200 0 0 0
LKW
36
36
35.50 36 35.50 1,400 0 0 0
LLM
16.7
16.7
16.74 16.74 16.74 0 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.66 12.66 12.66 0 0 0 0
LMC
8.7
8.7
8.30 8.70 8.30 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 100 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
32.5
32.5
32.40 32.50 32.20 2,820,600 0 0 0
LPT
6.0
6.0
5.94 6.11 5.94 2,100 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.7
17.7
17.60 17.90 17.40 47,100 0 0 0
LSS
9.3
9.3
9.26 9.27 9.23 317,200 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
20.7
20.7
21 21.30 20.70 11,700 0 0 0
MA1
30.4
30.4
30.40 30.40 30.40 3,500 0 0 0
MAC
15.0
15.0
16.06 16.06 15.98 1,200 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
19.5
19.5
19.63 19.78 19.48 25,567,500 0 0 0
MBG
3.2
3.2
3.30 3.40 3.20 750,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.99 23.90 23.72 8,309,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 3,200 0 0 0
MCH
125.4
125.4
122.95 125.99 122.95 212,900 0 0 0
MCM
27.2
27.2
27.28 27.28 27.14 15,500 0 0 0
MCO
8.1
8.1
8.10 8.30 8 36,700 0 0 0
MCP
27.5
27.5
26.13 27.48 26.13 17,300 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 10.30 10.11 15,000 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 600 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
38.9
38.9
39.03 39.12 38.75 92,300 0 0 0
MGC
16.5
16.5
16.40 16.90 16.40 10,200 0 0 0
MGG
27.4
27.4
27.41 27.41 27.41 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
29.5
29.5
32.48 32.48 29.44 3,600 0 0 0
MHC
8.0
8.0
8 8.19 7.90 156,900 0 0 0
MIC
16.3
16.3
17.10 17.10 16.13 7,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
15.77 15.96 15.72 172,500 0 0 0
MKP
29.5
29.5
29.50 29.50 29.50 0 0 0 0
MKV
8.9
8.9
9.50 9.50 8.90 2,400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.1
26.1
26.80 26.80 26.10 5,700 0 0 0
MML
33.2
33.2
34 34.40 33.20 231,800 0 0 0
MNB
26.9
26.9
26.29 26.85 26.29 1,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.1
14.1
13.50 14.60 13.50 770,500 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
7.6
7.6
7.57 7.57 7.57 100 0 0 0
MQN
18.6
18.6
18.63 18.63 18.63 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.1
10.1
10.21 10.29 10.08 14,767,200 0 0 0
MSH
37.1
37.1
38.30 39 37.10 781,200 0 0 0
MSN
74.5
74.5
74.80 76.30 74.10 5,988,200 0 0 0
MSR
18.5
18.5
18.60 19 18.30 1,875,800 0 0 0
MST
5.3
5.3
5.18 5.36 5.18 6,281,100 0 0 0
MTA
16.6
16.6
17 17 16.20 18,900 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
7
7
6.30 7 6.30 4,100 0 0 0
MTP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 4,000 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
17.9
17.9
18.30 18.60 17.90 5,600 0 0 0
MVC
10.1
10.1
10.09 10.09 9.89 15,400 0 0 0
MVN
59.5
59.5
59.30 60.50 58.80 12,400 0 0 0
MWG
64.5
64.5
63.78 65.66 63.78 12,680,700 0 0 0
MZG
8.2
8.2
7.24 8.40 7.24 112,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.5
22.5
23.14 23.18 22.41 753,800 0 0 0
NAG
13.5
13.5
13.40 13.40 13.10 687,700 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
39.2
39.2
38.20 43 38.20 3,700 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.5
16.5
16.46 16.46 16.46 1,300 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.5
21.5
21.75 21.75 21.50 19,100 0 0 0
NBC
9.4
9.4
9.22 9.41 9.22 91,000 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 3,100 0 0 0
NBT
17.4
17.4
17.55 17.55 17.36 500 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.3
9.3
9.60 9.60 9.30 23,800 0 0 0
NCS
29.7
29.7
29 29.80 29 29,800 0 0 0
NCT
100.9
100.9
101.33 102.72 100.87 23,200 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 2,200 0 0 0
NDC
111.1
111.1
111.10 111.10 111.10 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.5
9.5
9.20 10 9.20 623,100 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 2,300 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
7.1
7.1
7 7.10 7 44,700 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.6
74.6
74.63 75.18 74.63 1,500 0 0 0
NFC
66.5
66.5
60.50 66.50 58.50 8,300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.7
17.7
17.82 18.03 17.55 802,900 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.3
10.3
10.30 10.40 10.25 90,600 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 10.50 200 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
13.7
13.7
13.80 14.10 13.40 21,822,900 0 0 0
NLG
35.7
35.7
35.69 36.20 35.00 3,644,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.5
32.5
31.79 32.52 31.59 88,200 0 0 0
NNT
60.2
60.2
60.60 60.70 59 2,700 0 0 0
NO1
6.9
6.9
6.88 6.93 6.83 589,700 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 4.60 317,500 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 0 0 0 0
NSC
82.5
82.5
82.49 82.49 82.49 0 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.20 26,800 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
11.2
11.2
11.20 11.20 11.20 15,100 0 0 0
NT2
18.4
18.4
18.39 18.68 18.29 824,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.0
158.0
165.19 165.19 156.79 197,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 0 0 0 0
NTL
18.1
18.1
18.10 18.60 17.90 6,031,400 0 0 0
NTP
64.1
64.1
65.50 65.50 63.90 370,700 0 0 0
NTT
7.7
7.7
8 8 7.70 400 0 0 0
NTW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
NUE
9.8
9.8
9.91 9.91 9.82 800 0 0 0
NVB
12.8
12.8
12.50 13.20 12.30 1,583,300 0 0 0
NVL
14.9
14.9
15.05 15.20 14.90 16,310,400 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.3
8.3
8.37 8.37 7.95 1,700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
10.5
10.5
10.50 10.58 10.45 6,220,200 0 0 0
OCH
5.8
5.8
5.90 5.90 5.70 25,600 0 0 0
ODE
45.1
45.1
45.20 45.40 45 19,800 0 0 0
OGC
3.9
3.9
3.98 3.98 3.91 244,400 0 0 0
OIL
11.1
11.1
11.07 11.17 10.98 906,600 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 7,300 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.80 23.90 23.55 3,200 0 0 0
ORS
9.4
9.4
9.55 9.64 9.37 6,051,300 0 0 0
PAC
23.5
23.5
23.20 23.60 23 282,500 0 0 0
PAI
10
10
10 10 10 100 0 0 0
PAN
28.1
28.1
28.67 29.12 28.08 2,568,900 0 0 0
PAP
26.6
26.6
25.60 26.80 25.60 5,100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 88,000 0 0 0
PAT
94.2
94.2
93.80 94.60 93.50 34,900 0 0 0
PBC
6.6
6.6
6.60 6.60 6.50 22,900 0 0 0
PBP
12.2
12.2
12.08 12.26 12.08 6,100 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
18.9
18.9
18.78 19.13 18.78 2,289,300 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.60 2,500 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.4
18.4
18.48 18.67 18.29 74,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
10.70 11.50 10.50 3,300 0 0 0
PDB
12.6
12.6
12.60 12.60 12.20 20,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
94.2
94.2
96 96 94.20 2,100 0 0 0
PDR
16.5
16.5
16.44 16.81 16.25 15,030,100 0 0 0
PDV
13.5
13.5
13.59 13.69 13.49 29,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
9
9
8.20 8.20 8.20 1,100 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.2
24.2
24.30 25 23.80 1,512,700 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 142,600 0 0 0
PGB
10.7
10.7
10.61 10.68 10.61 26,900 0 0 0
PGC
13.9
13.9
13.95 13.95 13.80 12,600 0 0 0
PGD
24.1
24.1
24.10 24.10 24.10 19,600 0 0 0
PGI
20.6
20.6
20.40 20.70 20 14,800 0 0 0
PGN
5.9
5.9
5.80 5.90 5.80 31,500 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
19
18.80 19.05 18.75 16,100 0 0 0
PHC
5.0
5.0
5.02 5.06 5.02 9,700 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
37.66 39.03 36.87 576,400 0 0 0
PHR
58.6
58.6
59.55 61.40 57.99 1,070,600 0 0 0
PHS
10
10
10 10 10 100 0 0 0
PIA
25.8
25.8
25.85 25.85 25.85 0 0 0 0
PIC
19.4
19.4
19.42 19.42 19.03 9,100 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
7.2
7.2
7.26 7.26 6.80 3,800 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 15,000 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
10.0
10.0
10.01 10.10 9.96 1,200 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 1,500 0 0 0
PLC
24.8
24.8
24.80 25.20 24.70 312,300 0 0 0
PLE
33.0
33.0
33.01 33.01 33.01 600 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 4.17 34,600 0 0 0
PLX
37
37
37.20 37.40 37 781,500 0 0 0
PMB
10.1
10.1
10.14 10.14 9.95 4,200 0 0 0
PMC
100.8
100.8
100.76 100.76 100.76 4,900 0 0 0
PMG
7.7
7.7
7.70 7.70 7.70 1,000 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
33.5
33.5
33.50 33.50 33.50 200 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
24.9
24.9
23.26 24.88 22.82 5,600 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.2
81.2
81.55 82.73 80.86 903,400 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
16.1
16.1
16.09 16.09 16.09 1,000 0 0 0
POT
17.4
17.4
19.36 19.36 17.37 200 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 200 0 0 0
POW
13.3
13.3
13 13.40 13 20,442,300 0 0 0
PPC
10.8
10.8
10.86 10.91 10.77 538,400 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
26.1
26.1
26.48 26.48 25.62 50,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21
21
20.90 21 20.90 200 0 0 0
PPS
10.6
10.6
10.63 10.72 10.54 5,900 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.3
15.3
15.05 15.45 15.05 15,300 0 0 0
PRE
19.6
19.6
19.45 20.63 19.45 15,400 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 125,800 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 800 0 0 0
PSD
11.9
11.9
11.90 12 11.90 51,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 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
6.9
6.9
6.90 7.10 6.90 265,500 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
14.6
14.6
14.56 15.35 14.56 3,100 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 3,900 0 0 0
PTB
53.9
53.9
54.50 54.50 53.50 186,600 0 0 0
PTC
5.7
5.7
5.70 5.73 5.70 4,400 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 23.90 23.70 7,400 0 0 0
PTL
2.6
2.6
2.79 2.84 2.62 223,600 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 10.58 100 0 0 0
PTS
9.1
9.1
8.80 9.30 8.80 5,900 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 57,300 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 459,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.2
30.2
28.10 30.80 28.10 131,000 0 0 0
PVC
11.4
11.4
11.50 11.70 11.30 1,646,100 0 0 0
PVD
19.5
19.5
19.51 19.71 19.31 4,220,000 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 6.80 6.60 44,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
54.7
54.7
55.02 55.50 54.06 21,100 0 0 0
PVM
16
16
16 16 16 0 0 0 0
PVO
6.3
6.3
6.40 6.40 6.31 21,500 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30
30
30.19 30 29.81 6,199,700 0 0 0
PVT
17.9
17.9
17.85 18.10 17.75 2,476,000 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
3.8
3.8
3.80 3.80 3.80 4,100 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
12.5
12.5
12.40 12.60 12.40 246,200 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 0 0 0 0
QCG
11.7
11.7
11.60 11.80 11.50 682,700 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 0 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
QNP
32.3
32.3
31.60 32.30 31.60 800 0 0 0
QNS
46.9
46.9
46.83 47.22 46.83 245,000 0 0 0
QNT
10.1
10.1
8.70 10.10 8.60 2,000 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.0
15.0
14.68 14.97 14.68 300 0 0 0
QPH
27.2
27.2
27.03 27.20 27.03 1,000 0 0 0
QSP
27
27
27 27 27 0 0 0 0
QST
33
33
33 33 33 200 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 13.10 113,200 0 0 0
RAL
94.1
94.1
94.00 94.39 94.00 6,700 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
17.9
17.9
16.30 18 16.30 3,300 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.6
13.6
13.43 13.63 13.43 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.9
66.9
66.50 67 65.90 1,606,400 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 0 0 0 0
RYG
12.2
12.2
12.40 12.40 11.95 10,100 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
37
37
37.45 37.45 35.40 4,700 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 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
7.1
7.1
6.95 7.14 6.95 262,900 0 0 0
SAB
46.3
46.3
46.40 46.60 46.25 1,535,400 0 0 0
SAC
13
13
12.80 13.10 12.80 10,800 0 0 0
SAF
51.9
51.9
51.80 51.90 51.80 3,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.69 6.69 6.53 389,500 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.9
40.9
40.73 41.29 40.45 47,900 0 0 0
SAV
16.7
16.7
16.45 16.70 16.45 134,300 0 0 0
SB1
6.8
6.8
6.64 6.82 6.36 1,100 0 0 0
SBA
29.7
29.7
29.65 29.80 29.60 61,000 0 0 0
SBB
14.9
14.9
14.80 14.90 14.80 7,600 0 0 0
SBD
7.6
7.6
7.60 7.70 7.60 8,000 0 0 0
SBG
12.7
12.7
12.65 12.75 12.60 166,400 0 0 0
SBH
44.8
44.8
46.40 46.40 44.73 400 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 1,800 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
4.70 4.70 4.60 1,182,000 0 0 0
SBT
19.8
19.8
19.80 19.90 19.70 1,064,500 0 0 0
SBV
9.0
9.0
8.98 8.98 8.98 0 0 0 0
SC5
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.8
64.8
65.30 65.30 64.80 28,700 0 0 0
SCI
7.1
7.1
7.20 7.30 7.10 60,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 9,900 0 0 0
SCL
20.9
20.9
20.79 20.95 20.70 19,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.21 7.45 7.15 7,782,700 0 0 0
SCS
63.3
63.3
63.93 64.21 63.07 662,800 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 13,900 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 14,600 0 0 0
SD5
8.6
8.6
8.80 8.80 8.60 28,000 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
11.7
11.7
11.80 11.80 11.70 1,600 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
20.5
20.5
20.50 20.50 20.50 100 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
29.2
29.2
29.20 29.20 29.20 300 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
47.86 47.86 47.86 0 0 0 0
SED
24.3
24.3
24.30 24.30 24.30 0 0 0 0
SEP
20.4
20.4
20.40 20.40 20.40 800 0 0 0
SFC
19.7
19.7
19.68 19.68 19.68 0 0 0 0
SFG
11
11
11.20 11.20 11 600 0 0 0
SFI
26.6
26.6
26.61 26.61 26.61 14,000 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.5
12.5
12.70 12.80 12.50 20,700 0 0 0
SGC
104.0
104.0
106.90 106.90 104.03 2,400 0 0 0
SGD
22.9
22.9
22.90 22.90 20.70 5,800 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
13.5
13.5
12.90 14 12.90 26,700 0 0 0
SGN
62.9
62.9
64.31 64.31 62.67 22,200 0 0 0
SGP
27.7
27.7
27.40 28.70 27 339,100 0 0 0
SGR
29.8
29.8
30.10 30.10 29.10 1,696,900 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.6
17.6
17.35 17.60 17.05 129,600 0 0 0
SHA
3.9
3.9
3.86 3.86 3.86 100 0 0 0
SHB
11.5
11.5
11.46 11.59 11.37 52,328,600 0 0 0
SHC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SHE
7.5
7.5
7.15 7.54 7.15 27,200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.0
14.0
14.50 14.50 13.90 185,700 0 0 0
SHN
6.1
6.1
6.20 6.20 5.90 800 0 0 0
SHP
35.0
35.0
35.01 35.06 35.01 16,300 0 0 0
SHS
13.4
13.4
13.40 13.40 13.20 37,177,900 0 0 0
SID
19.9
19.9
18.70 19.90 16.40 15,100 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.4
33.4
33.49 33.49 33.40 1,000 0 0 0
SJ1
10.6
10.6
10.50 10.60 10.50 5,200 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 13.28 84,800 0 0 0
SJE
17.9
17.9
18.10 18.20 17.80 30,100 0 0 0
SJG
16.9
16.9
16.86 16.86 16.86 100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
37.3
37.3
37.84 38.22 37.07 33,900 0 0 0
SKG
10.3
10.3
10.20 10.40 10.10 306,700 0 0 0
SKH
25.8
25.8
26 26.30 25.80 3,200 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30
30
30 30 30 200 0 0 0
SLS
182.7
182.7
183.02 183.39 182.47 6,200 0 0 0
SMA
9.7
9.7
9.71 9.71 9.66 600 0 0 0
SMB
37.0
37.0
36.66 36.98 36.48 15,600 0 0 0
SMC
10.7
10.7
10.80 10.85 10.50 261,900 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
8.0
8.0
8.01 8.01 8.01 100 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.9
29.9
29.91 29.91 29.91 200 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 300 0 0 0
SPB
14
14
14 14 14 0 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
11.15 11.15 11.15 0 0 0 0
SPV
17
17
17 17 17 0 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 10,300 0 0 0
SRC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SRF
8.9
8.9
9.08 9.08 8.52 6,000 0 0 0
SSB
18.3
18.3
18.15 18.35 18.05 2,136,600 0 0 0
SSC
33.0
33.0
32.99 32.99 32.99 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 9.70 9.60 19,100 0 0 0
SSH
88.9
88.9
89.30 89.50 88.70 41,900 0 0 0
SSI
25.1
25.1
24.87 25.65 24.53 58,323,300 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
6.5
6.5
6.53 6.60 6.50 431,800 0 0 0
STB
46.7
46.7
47.40 47.70 46.40 14,989,200 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 700 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
17.7
17.7
17.60 17.70 17.50 9,300 0 0 0
STK
18.4
18.4
18.48 18.62 18.07 67,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 100 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
14.6
14.6
14.50 14.57 14.50 3,900 0 0 0
SVD
3.5
3.5
3.62 3.86 3.47 216,700 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 100 0 0 0
SVN
4
4
4.30 4.30 4 844,100 0 0 0
SVT
11.4
11.4
11.36 11.36 11.22 7,400 0 0 0
SWC
31.5
31.5
31.45 31.45 31.45 1,500 0 0 0
SZB
38.3
38.3
38.24 38.42 37.12 16,200 0 0 0
SZC
36.0
36.0
35.77 36.79 35.28 7,951,500 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
39
39
39 39 39 500 0 0 0
SZL
38.9
38.9
39.29 39.29 38.87 7,700 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.3
12.3
12.25 12.52 12.16 19,800 0 0 0
TAB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TAL
26.1
26.1
25.74 26.21 25.64 349,400 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 3,500 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.7
37.7
37.70 37.70 36.80 20,900 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
8.4
8.4
8.38 8.38 8.38 100 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 0 0 0 0
TCB
34.0
34.0
34.24 34.39 33.90 22,273,300 0 0 0
TCD
2.1
2.1
2 2.11 2 2,630,900 0 0 0
TCH
16.2
16.2
16.65 16.82 16.24 8,132,000 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
34.0
34.0
33.70 34.80 33.65 205,800 0 0 0
TCM
32
32
32.50 32.60 30.70 5,729,700 0 0 0
TCO
9.9
9.9
9.95 9.96 9.90 274,500 0 0 0
TCR
3
3
3 3 2.83 5,400 0 0 0
TCT
16.4
16.4
16.48 16.87 16.39 7,200 0 0 0
TCW
30.4
30.4
30.40 30.70 30.40 6,600 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.0
11.0
11 11.10 10.85 414,600 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 5,400 0 0 0
TDG
3.3
3.3
3.27 3.27 3.20 57,300 0 0 0
TDH
4.3
4.3
4.35 4.40 4.28 279,700 0 0 0
TDM
56.7
56.7
57.90 58.80 56.70 17,400 0 0 0
TDP
32
32
31.50 32 31.50 100,300 0 0 0
TDS
8.6
8.6
8.40 8.60 8.40 8,300 0 0 0
TDT
6.3
6.3
6.35 6.35 6.35 27,600 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 2,300 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 200 0 0 0
TEG
6.3
6.3
6.57 6.57 6.29 80,400 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
76.0
76.0
75.67 80.52 75.67 8,600 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 300 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 0 0 0 0
THD
27.9
27.9
28.30 28.30 27.90 5,800 0 0 0
THG
56.9
56.9
56.50 57.90 56 127,500 0 0 0
THM
9.7
9.7
9.70 9.70 9.70 200 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 100 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 8.50 8.30 6,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.73 12.83 12.73 4,000 0 0 0
TID
22.6
22.6
22.56 22.56 22.56 2,800 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 1,290,800 0 0 0
TIN
52.5
52.5
50.50 52.50 50.50 700 0 0 0
TIP
18.0
18.0
18.37 18.37 17.94 119,700 0 0 0
TIS
5.3
5.3
5.30 5.40 5.20 171,100 0 0 0
TIX
35.1
35.1
35.05 35.05 35.05 0 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 0 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
6.8
6.8
6.73 6.86 6.70 186,300 0 0 0
TLG
54.9
54.9
56.10 58.10 54.70 777,000 0 0 0
TLH
5.7
5.7
5.65 5.94 5.61 679,400 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 15,000 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 0 0 0 0
TLT
17
17
19.50 19.50 17 300 0 0 0
TMB
70
70
70.20 70.20 70 10,100 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
54.6
54.6
54.60 54.60 54.60 400 0 0 0
TMP
62.7
62.7
62.81 62.81 62.62 900 0 0 0
TMS
41.0
41.0
40.91 41.01 40.91 5,700 0 0 0
TMT
11.8
11.8
11.60 11.75 11.60 2,400 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
8.8
8.8
8.85 8.85 8.85 0 0 0 0
TN1
9.6
9.6
9.32 9.67 9.32 14,300 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
28.5
28.5
28.48 28.48 28.48 0 0 0 0
TNG
20.3
20.3
21.85 21.85 19.28 7,108,100 0 0 0
TNH
14.6
14.6
14.26 14.78 14.17 527,100 0 0 0
TNI
2.5
2.5
2.29 2.45 2.20 652,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.31 27.23 26.31 300 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.9
4.9
4.86 4.91 4.86 23,000 0 0 0
TNV
10
10
10 10 10 0 0 0 0
TNW
11
11
11 11 11 3,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.2
111.2
111.22 112.51 109.53 42,300 0 0 0
TOT
16.1
16.1
16.03 16.12 15.94 3,300 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 1,100 0 0 0
TPB
13.1
13.1
13 13.29 12.90 27,252,400 0 0 0
TPC
8.7
8.7
8.80 8.80 8.37 36,000 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
9.6
9.6
9.45 9.65 9.45 300 0 0 0
TPS
36.1
36.1
36.07 36.07 36.07 1,000 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
13.70 16 13.70 2,700 0 0 0
TRA
67.2
67.2
67.40 67.40 67.20 5,100 0 0 0
TRC
63.7
63.7
65.03 65.22 63.58 278,600 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TS3
5.7
5.7
5.90 5.90 5.70 600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.7
12.7
14.40 14.40 12.60 50,400 0 0 0
TSB
35
35
35.60 35.60 34 2,900 0 0 0
TSC
2.8
2.8
2.84 2.86 2.81 340,800 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 13,500 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
5.59 5.68 5.59 2,500 0 0 0
TTA
10.5
10.5
10.50 10.55 10.40 636,900 0 0 0
TTC
6.4
6.4
6.10 6.40 6.10 200 0 0 0
TTD
70.7
70.7
70.73 70.73 70.73 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.7
2.7
2.59 2.74 2.58 2,058,800 0 0 0
TTG
12
12
12 12 12 100 0 0 0
TTH
2.7
2.7
2.60 2.70 2.50 488,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
17.7
17.7
17.80 18.20 17.50 388,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.8
29.8
29.77 29.77 29.77 300 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
24.8
24.8
24.80 25 24.70 35,200 0 0 0
TV2
37.3
37.3
36.90 37.55 36.50 502,700 0 0 0
TV3
11.1
11.1
11.11 11.11 10.73 8,400 0 0 0
TV4
13.6
13.6
13.71 13.71 13.62 400 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
9.0
9.0
8.99 9.15 8.80 320,300 0 0 0
TVC
9.2
9.2
9 9.40 9 568,100 0 0 0
TVD
10.6
10.6
10.50 10.60 10.50 39,100 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 7.40 7.10 644,700 0 0 0
TVS
16.3
16.3
16.32 16.78 16.19 265,600 0 0 0
TVT
15.4
15.4
15.35 15.40 15.35 3,400 0 0 0
TW3
23.2
23.2
23.20 23.20 23.20 800 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 11,300 0 0 0
TYA
14.5
14.5
14.30 14.45 14.20 4,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.22 7.22 7.13 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
39 39.35 39 900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.30 7.30 7.30 200 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
10.3
10.3
10.30 10.30 10.30 100 0 0 0
USC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USD
17
17
17.30 17.30 17 11,700 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
9.86 9.92 9.66 850,900 0 0 0
VAF
19.6
19.6
19.70 19.70 19.55 4,400 0 0 0
VAV
38
38
38 38 38 0 0 0 0
VBB
9.7
9.7
9.68 9.68 9.48 114,400 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.6
7.6
7.50 7.70 7.40 700,500 0 0 0
VC3
26.0
26.0
25.87 26.33 25.69 726,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.7
27.7
25.30 27.70 22.80 2,500 0 0 0
VC7
8.8
8.8
8.80 9 8.80 229,900 0 0 0
VC9
4.1
4.1
4 4.10 4 13,500 0 0 0
VCA
8.9
8.9
9.04 9.04 8.80 15,500 0 0 0
VCB
57.5
57.5
57.68 58.37 57.28 7,395,300 0 0 0
VCC
9
9
9 9 9 39,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
257.1
257.1
258.96 258.96 257.12 400 0 0 0
VCG
23
23
22.70 23.40 22.60 14,688,100 0 0 0
VCI
36.8
36.8
36.50 37.30 36.25 16,706,500 0 0 0
VCM
8
8
6.90 8.20 6.90 1,400 0 0 0
VCP
25.4
25.4
24.93 26.39 24.73 94,700 0 0 0
VCR
43.7
43.7
45.70 45.70 40.40 63,300 0 0 0
VCS
49.7
49.7
49 49.70 48.50 462,900 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 32.40 200 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
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.1
19.1
19.15 19.15 19.06 200 0 0 0
VDP
37
37
36 37 36 1,700 0 0 0
VDS
14.6
14.6
14.65 15.10 14.50 4,588,800 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VE1
3.4
3.4
3.30 3.50 3.30 23,800 0 0 0
VE3
8
8
8 8 8 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
3
3
3 3 3 32,500 0 0 0
VEA
35.3
35.3
34.90 36.32 34.90 1,302,800 0 0 0
VEC
10.8
10.8
11.30 11.40 10.60 24,100 0 0 0
VEF
152.6
152.6
155.10 155.10 152.31 9,400 0 0 0
VES
7.1
7.1
6.50 7.10 6.50 200 0 0 0
VET
16.9
16.9
19 19.50 16.90 900 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 100 0 0 0
VFG
65.2
65.2
66.37 66.37 64.89 19,400 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
42.5
42.5
43.64 43.78 42.26 1,793,300 0 0 0
VGG
47.3
47.3
46.60 47.30 46.60 400 0 0 0
VGI
73.3
73.3
72.77 73.96 72.27 640,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.9
29.9
29 30 29 9,500 0 0 0
VGR
46.9
46.9
46.92 46.99 46.92 1,300 0 0 0
VGS
24.5
24.5
25.45 26.09 24.45 2,433,200 0 0 0
VGT
12.3
12.3
12.90 13.40 11.80 5,293,800 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
55.5
55.5
56.82 58.85 55.08 3,745,000 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.1
4.1
4.10 4.20 4 49,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 221,200 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
76.3
76.3
75.20 76.80 75.20 3,218,300 0 0 0
VIB
16.1
16.1
16.10 16.32 16.05 9,117,100 0 0 0
VIC
94.5
94.5
94.60 95.20 93.90 1,890,400 0 0 0
VID
4.7
4.7
4.73 4.73 4.73 0 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.1
16.1
16.16 16.16 16.06 4,000 0 0 0
VIG
6.4
6.4
6.40 6.50 6.30 192,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.65 11.65 11.65 100 0 0 0
VIN
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VIP
12.6
12.6
12.60 12.80 12.50 376,100 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.3
17.3
17.33 17.33 17.33 300 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
14.2
14.2
13.70 14.60 13.60 125,401,100 0 0 0
VJC
89
89
87.30 90.40 87.30 699,800 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
44.8
44.8
44.59 45.56 44.50 154,900 0 0 0
VLC
15.3
15.3
15.40 15.40 15.10 288,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.25 8.34 8.25 3,900 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 5.91 5.73 1,100 0 0 0
VMD
17.1
17.1
17.40 17.60 17.10 3,800 0 0 0
VMG
3.8
3.8
3.80 3.80 3.70 11,500 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
19
19
17.90 19 17.90 600 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
18.8
18.8
18.70 18.80 18.70 500 0 0 0
VNB
13.5
13.5
13.40 13.50 13.40 19,700 0 0 0
VNC
31.4
31.4
31.65 31.65 31.36 2,300 0 0 0
VND
17.4
17.4
17.55 17.80 17 44,498,900 0 0 0
VNE
4.9
4.9
4.86 5.09 4.86 221,400 0 0 0
VNF
13.8
13.8
14.30 14.30 13.80 26,400 0 0 0
VNG
7.7
7.7
7.65 7.80 7.40 7,500 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.9
9.9
9.30 9.90 9.30 1,100 0 0 0
VNL
20.0
20.0
20.65 20.65 20.02 1,700 0 0 0
VNM
55.2
55.2
55.43 56.10 55.05 5,293,100 0 0 0
VNP
14.9
14.9
15 15 14.80 21,500 0 0 0
VNR
19.4
19.4
19.55 19.55 19.27 14,900 0 0 0
VNS
9.5
9.5
9.40 9.51 9.40 7,500 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 0 0 0 0
VNZ
339.3
339.3
338 340 338 500 0 0 0
VOC
14.2
14.2
14.50 14.50 14.20 13,900 0 0 0
VOS
13.8
13.8
13.59 14.15 13.45 5,171,300 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.7
18.7
18.55 18.85 18.50 47,153,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
25.40 25.95 25.35 3,400 0 0 0
VPG
7.8
7.8
7.91 7.95 7.82 559,200 0 0 0
VPH
5.2
5.2
5.18 5.28 5.17 247,900 0 0 0
VPI
51.6
51.6
50 51.90 50 2,097,400 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.9
8.9
8.90 8.90 8.90 1,200 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 13.80 300 0 0 0
VRC
12.7
12.7
12.40 12.95 12.30 63,400 0 0 0
VRE
25.1
25.1
25.20 25.20 24.75 6,855,300 0 0 0
VRG
22.5
22.5
22.83 22.83 22.30 202,700 0 0 0
VSA
21.8
21.8
21.91 22.19 21.81 4,300 0 0 0
VSC
17
17
15.90 17 15.80 24,826,500 0 0 0
VSE
8.6
8.6
8.40 8.70 8.40 3,800 0 0 0
VSF
26.7
26.7
26.90 27.40 26.70 16,800 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.6
47.6
46.92 48.07 46.44 3,500 0 0 0
VSI
18.6
18.6
18.50 18.60 18.50 1,000 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 7,200 0 0 0
VSN
17.4
17.4
18.45 18.45 17.38 7,300 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 3.40 100 0 0 0
VTB
9.5
9.5
9.69 9.69 9.50 1,000 0 0 0
VTC
8.3
8.3
8.50 8.50 8.30 1,100 0 0 0
VTD
9.2
9.2
9.20 9.50 9 311,600 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 0 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 3.80 100 0 0 0
VTK
58.7
58.7
58 60.50 58 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.45 12.85 12.45 552,900 0 0 0
VTP
116.1
116.1
115.20 117.67 114.80 1,169,400 0 0 0
VTQ
8.4
8.4
7.70 8.40 7.70 200 0 0 0
VTR
15.9
15.9
16.32 16.32 15.84 48,700 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
12
12
11.60 12 11.30 6,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.6
16.6
16.80 16.90 16.50 1,491,900 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
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 100 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
294.4
294.4
284.25 294.42 284.25 600 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
5.1
5.1
5 5.20 5 3,800 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 0 0 0 0
X20
12.4
12.4
12.18 12.92 12.18 3,500 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 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6
6
6 6 6 1,800 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
XPH
11.4
11.4
11.60 11.60 11.30 10,700 0 0 0
YBC
13.4
13.4
10.70 13.40 10.70 1,200 0 0 0
YBM
14.6
14.6
14.25 14.60 14.25 7,000 0 0 0
YEG
12.2
12.2
12.35 12.45 12.10 3,064,500 0 0 0
YTC
38
38
38 38 38 200 0 0 0
^HASTC
230.9
230.9
231.71 232.83 229.83 134,741,267 0 0 0
^UPCOM
100.9
100.9
100.67 101.25 100.32 43,053,875 0 0 0
^VN30
1,481.2
1,481.2
1,479.37 1,493.99 1,477.37 423,626,134 0 0 0
^VNINDEX
1,382.0
1,382.0
1,381.64 1,392.39 1,377.06 1,314,346,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |