DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/07/2025

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 04/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 100 0 0 0
AAA
7.2
7.2
7.23 7.27 7.19 1,315,100 0 0 0
AAH
4
4
4 4.10 3.90 443,100 0 0 0
AAM
6.9
6.9
6.85 7.14 6.85 1,300 0 0 0
AAS
8.8
8.8
8.90 9.10 8.80 495,900 0 0 0
AAT
3.1
3.1
3.07 3.08 3.05 64,500 0 0 0
AAV
6.5
6.5
6.60 6.70 6.40 605,900 0 0 0
ABB
8.4
8.4
8.30 8.40 8.20 1,306,600 0 0 0
ABC
10.4
10.4
10.20 10.40 10.20 14,300 0 0 0
ABI
24.6
24.6
24.33 24.75 24.33 23,000 0 0 0
ABR
11.3
11.3
11.28 11.28 11.28 1,000 0 0 0
ABS
3.6
3.6
3.56 3.59 3.53 203,600 0 0 0
ABT
49
49
48.85 49 48.85 12,700 0 0 0
ABW
8
8
8 8.10 7.80 115,500 0 0 0
ACB
21.9
21.9
21.45 22.20 21.45 26,955,100 0 0 0
ACC
14
14
13.85 14 13.85 12,300 0 0 0
ACE
38.6
38.6
38.18 38.57 38.18 1,200 0 0 0
ACL
11.9
11.9
11.90 11.95 11.80 230,800 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 353,300 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 800 0 0 0
ACV
58.8
58.8
58.88 59.24 58.45 279,700 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.0
9.0
9.05 9.05 8.94 7,900 0 0 0
ADS
7.9
7.9
7.99 7.99 7.86 126,100 0 0 0
AFX
7.8
7.8
7.80 7.80 7.70 50,900 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 100 0 0 0
AGG
16.6
16.6
16.55 16.90 16.55 428,000 0 0 0
AGM
3.2
3.2
3.20 3.20 3.10 488,000 0 0 0
AGP
41.9
41.9
40.94 41.89 40.94 1,800 0 0 0
AGR
15.0
15.0
15.15 15.20 14.95 711,100 0 0 0
AGX
165.3
165.3
156.10 165.30 156.10 200 0 0 0
AIC
10.7
10.7
10.70 10.90 10.20 5,700 0 0 0
AIG
44.9
44.9
45 45 44.90 4,300 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 300 0 0 0
ALV
6.6
6.6
6.71 6.76 6.53 45,800 0 0 0
AMC
16.5
16.5
16.28 16.47 16.28 300 0 0 0
AME
5.7
5.7
5.70 5.70 5.70 500 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 5,000 0 0 0
AMS
7.9
7.9
8 8.20 7.70 265,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.7
29.7
29.60 30.40 29.50 45,500 0 0 0
ANV
23.5
23.5
21.99 23.52 21.65 3,668,300 0 0 0
APF
46.5
46.5
47.18 47.18 46.55 3,800 0 0 0
APG
12.0
12.0
12.25 12.25 11.85 330,800 0 0 0
APH
6.2
6.2
6.15 6.24 6.15 377,300 0 0 0
API
7.4
7.4
7.10 7.50 7.10 677,800 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.2
6.2
5.90 6.50 5.90 207,000 0 0 0
APS
6.6
6.6
6.80 6.80 6.60 555,300 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.45 17.50 17.45 900 0 0 0
ASM
6.7
6.7
6.83 6.85 6.70 1,116,900 0 0 0
ASP
5.2
5.2
5.32 5.37 5.10 146,000 0 0 0
AST
64.2
64.2
63.37 64.73 63.37 3,400 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 14,000 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.1
4.1
3.80 4.10 3.70 42,200 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
16
16.60 16.60 15.50 307,600 0 0 0
BAB
11.8
11.8
11.70 11.99 11.70 23,800 0 0 0
BAF
33.8
33.8
33.95 33.95 33.60 1,945,300 0 0 0
BAL
7.4
7.4
7.58 7.58 7.39 900 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
56.1
56.1
53.20 56.13 53.20 400 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 200 0 0 0
BBM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BBS
17.0
17.0
17.03 17.03 17.03 100 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 300 0 0 0
BCA
11.1
11.1
10.80 11.10 10.70 21,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.60 7.70 7.60 41,500 0 0 0
BCE
9.9
9.9
9.62 9.87 9.62 42,000 0 0 0
BCF
37.4
37.4
37.41 37.41 37.41 0 0 0 0
BCG
3.0
3.0
3 3 2.96 6,345,500 0 0 0
BCM
65.5
65.5
66.40 66.40 64.50 595,200 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
1.8
1.8
1.80 1.90 1.70 3,348,700 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 0 0 0 0
BDG
32.7
32.7
32.30 32.67 32.30 1,200 0 0 0
BDT
7
7
7 7 6.90 31,200 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 2,000 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
46.1
46.1
46.60 46.75 45.80 630,100 0 0 0
BGE
5.4
5.4
5.30 5.40 5.10 1,836,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26.0
26.0
25.99 25.99 25.99 23,000 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
36.7
36.7
36.65 36.65 36.65 300 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
22.3
22.3
22.41 22.41 22.25 11,400 0 0 0
BID
36.1
36.1
36.05 36.30 35.90 3,907,700 0 0 0
BIG
5.5
5.5
5.60 5.60 5.50 16,100 0 0 0
BIO
12.8
12.8
12.82 12.82 12.82 2,600 0 0 0
BKC
20.1
20.1
20.25 20.35 20 18,000 0 0 0
BKG
2.8
2.8
2.80 2.81 2.79 91,000 0 0 0
BLI
9.1
9.1
8.90 9.20 8.90 42,100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 500 0 0 0
BLT
32.1
32.1
32.10 32.10 32.10 400 0 0 0
BMC
17.8
17.8
17.98 17.98 17.65 42,700 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.50 8.50 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
18.50 18.50 18.33 46,900 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 400 0 0 0
BMK
12.7
12.7
13.17 13.17 12.68 800 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
133.7
133.7
135.35 135.44 133.42 93,000 0 0 0
BMS
11.4
11.4
11.30 11.60 11.30 295,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.60 7.60 7.50 36,200 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 2.90 2.50 1,598,800 0 0 0
BPC
11.7
11.7
11.73 11.73 11.73 0 0 0 0
BQB
4
4
3.90 4 3.90 1,900 0 0 0
BRC
13.1
13.1
12.95 13.09 12.90 22,400 0 0 0
BRR
19.1
19.1
19.07 19.07 19.07 0 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 21.53 300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
42.5
42.5
42.80 43.30 42.45 1,223,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
13.8
13.8
13.85 14 13.77 2,620,400 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
15.4
15.4
15.36 15.36 15.36 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.7
33.7
33.54 33.66 33.41 19,100 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 11.51 5,200 0 0 0
BTS
5.1
5.1
5 5.10 5 3,100 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
16.1
16.1
16.62 16.62 16.08 9,900 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BTW
50.8
50.8
50.78 50.78 50.78 500 0 0 0
BVB
12.8
12.8
12.80 12.90 12.70 2,260,900 0 0 0
BVG
2.4
2.4
2.40 2.60 2.40 26,200 0 0 0
BVH
53.9
53.9
51.81 53.96 51.41 529,900 0 0 0
BVL
14.7
14.7
14.81 14.81 14.72 9,100 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BVS
32.3
32.3
32.81 32.81 32.22 540,000 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
47.8
47.8
48.05 48.20 47.80 75,900 0 0 0
BWS
32.5
32.5
33.22 33.22 32.45 1,100 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.10 16.50 16.10 1,000 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
17.8
17.8
17.80 17.80 17.80 300 0 0 0
C47
6.9
6.9
6.90 7 6.90 13,300 0 0 0
C4G
8.2
8.2
8.10 8.20 8.10 736,200 0 0 0
C69
6.1
6.1
6.20 6.20 6.10 280,700 0 0 0
C92
5
5
4 5 4 75,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 14,800 0 0 0
CAG
7.8
7.8
7.50 7.80 7.40 15,900 0 0 0
CAN
34.7
34.7
34.70 34.70 34.70 100 0 0 0
CAP
38.1
38.1
38 38.10 37.80 12,800 0 0 0
CAT
17.2
17.2
17.26 17.26 16.99 31,400 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
30.1
30.1
30.06 30.06 29.70 2,600 0 0 0
CC1
28.9
28.9
28.80 30 26.80 7,500 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 0 0 0 0
CCC
16.4
16.4
16.80 16.80 16.35 16,300 0 0 0
CCI
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CCL
6.9
6.9
6.88 6.94 6.88 257,100 0 0 0
CCM
40.5
40.5
40.50 40.50 40.50 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.8
11.8
11.84 11.84 11.84 2,100 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 12.79 12.25 71,400 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 9.80 0 0 0 0
CDN
31.6
31.6
31.30 31.70 31.30 14,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 60,100 0 0 0
CDP
9.9
9.9
9.80 10 9.80 2,700 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 100 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
2.5
2.5
2.30 2.50 2.30 187,100 0 0 0
CEO
17.1
17.1
16.67 17.62 16.67 20,553,600 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
23
23
23 23 23 6,800 0 0 0
CGV
3.4
3.4
3.40 3.40 3.30 9,900 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.7
33.7
33.48 33.67 33.48 6,900 0 0 0
CHS
11.8
11.8
11.80 11.90 11.80 700 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
CID
15.9
15.9
15.90 16 15.80 4,300 0 0 0
CIG
8.6
8.6
8.42 8.70 8.42 133,500 0 0 0
CII
12.9
12.9
12.84 13.09 12.84 15,756,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 4,600 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.7
53.7
53.48 53.83 53.48 5,800 0 0 0
CKD
22.9
22.9
23.02 23.21 22.57 1,800 0 0 0
CKG
13.5
13.5
13.35 13.55 13.35 112,500 0 0 0
CKV
12.1
12.1
11.70 12.10 11.70 3,500 0 0 0
CLC
49.8
49.8
51.90 52.20 49.50 12,700 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 20.50 700 0 0 0
CLL
31.4
31.4
31.48 31.48 31.34 5,300 0 0 0
CLM
79.8
79.8
79.80 79.80 79.80 100 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.3
16.3
16.11 16.30 16.01 92,000 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 5,700 0 0 0
CMD
22.9
22.9
22.90 22.90 22.90 4,500 0 0 0
CMF
308
308
307.90 308 307.90 200 0 0 0
CMG
41.4
41.4
40.85 41.85 40.70 2,267,200 0 0 0
CMI
0.7
0.7
0.90 0.90 0.70 5,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
53.8
53.8
53.83 53.83 53.83 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.6
7.6
7.70 7.70 7.60 119,900 0 0 0
CMT
13.6
13.6
13.70 13.70 13.60 2,800 0 0 0
CMV
8.4
8.4
8.37 8.37 8.37 100 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.0
7.0
7.21 7.21 6.98 247,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.0
40.0
36.36 40.05 36.36 700 0 0 0
CNG
27.9
27.9
27.85 27.85 27.57 70,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.30 10.50 10 13,600 0 0 0
COM
30.3
30.3
30.30 30.30 30.30 1,200 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 17.30 0 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 3,500 0 0 0
CQN
31.7
31.7
31.60 31.70 31.20 20,600 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 100 0 0 0
CRC
10
10
9.63 10 9.42 1,077,700 0 0 0
CRE
8.7
8.7
8.48 8.89 8.48 381,900 0 0 0
CSC
20.8
20.8
20.70 21 20.30 40,400 0 0 0
CSI
33.2
33.2
33.50 34 32 51,900 0 0 0
CSM
13.3
13.3
13.20 13.55 13.10 1,586,700 0 0 0
CSV
35.8
35.8
35.70 36.10 35.65 819,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.7
8.7
8.90 8.90 8.70 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16 16 16 0 0 0 0
CTD
84.2
84.2
84 84.20 82.80 861,400 0 0 0
CTF
21.8
21.8
21.66 21.95 21.66 303,000 0 0 0
CTG
42.4
42.4
42.36 42.46 41.86 4,477,100 0 0 0
CTI
25.2
25.2
24.70 25.30 24.25 3,019,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
18.20 18.50 18.10 3,600 0 0 0
CTR
99.3
99.3
98.09 100.53 98.09 483,500 0 0 0
CTS
28.0
28.0
28.40 28.45 27.70 1,848,200 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.7
28.7
28.84 28.84 28.74 200 0 0 0
CVN
1.3
1.3
1.20 1.50 1.20 563,900 0 0 0
CVT
27.8
27.8
27.75 27.75 27.75 0 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
9.3
9.3
9.02 9.02 9.02 1,600 0 0 0
D2D
34.6
34.6
34.35 34.65 34.25 59,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 100 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 3.32 3.28 99,700 0 0 0
DAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.05 7.42 7.05 3,500 0 0 0
DBC
30.1
30.1
29.83 30.30 29.78 6,785,900 0 0 0
DBD
54.5
54.5
54.60 54.60 53.90 52,900 0 0 0
DBM
27.3
27.3
23.58 27.51 23.58 2,500 0 0 0
DBT
11.4
11.4
11.17 11.36 11.17 1,400 0 0 0
DC1
8.1
8.1
7.30 8.10 7.30 1,700 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
14.0
14.0
13.85 14.30 13.80 865,100 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23
23
23.15 23.20 22.90 274,600 0 0 0
DCM
33.4
33.4
33.75 33.75 33.40 3,473,600 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1.10 1.10 0.90 110,600 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 100 0 0 0
DDB
13.1
13.1
13.10 13.10 13 170,900 0 0 0
DDG
2.8
2.8
2.80 2.80 2.70 306,100 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 1,700 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 300 0 0 0
DDV
28.4
28.4
28.20 28.70 27.90 1,737,000 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 100 0 0 0
DFF
1.3
1.3
1.20 1.30 1.20 141,600 0 0 0
DGC
102
102
102.90 103.40 101.70 1,406,100 0 0 0
DGT
5
5
4.90 5 4.90 87,200 0 0 0
DGW
43.8
43.8
43.75 43.80 42.75 3,314,100 0 0 0
DHA
41.8
41.8
41.42 41.81 41.42 39,300 0 0 0
DHB
9.1
9.1
9.30 9.30 9 1,200 0 0 0
DHC
27.9
27.9
27.78 28.27 27.30 519,100 0 0 0
DHD
29
29
30 30 29 1,500 0 0 0
DHG
100.7
100.7
100.80 101.30 100.10 9,800 0 0 0
DHM
6.6
6.6
6.50 6.62 6.50 12,000 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
DHP
11
11
11.90 12 11 3,100 0 0 0
DHT
75
75
74 74.91 73.82 21,800 0 0 0
DIC
1
1
0.90 1 0.90 750,600 0 0 0
DID
4.2
4.2
4.30 4.30 4.10 7,500 0 0 0
DIG
16.7
16.7
16.27 17.05 16.27 28,487,800 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 300 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
8.4
8.4
8.50 8.60 8.40 1,029,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.59 2.63 2.53 4,771,400 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
60.3
60.3
59.63 60.30 59.63 2,200 0 0 0
DMN
5.7
5.7
5.70 5.80 5.70 12,200 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 2,600 0 0 0
DND
11.3
11.3
11 11.30 11 400 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
1.1
1.1
1.06 1.06 1.06 100 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
31.6
31.6
32.10 32.10 31.60 600 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
13
13
13 13 13 300 0 0 0
DP1
36.8
36.8
38.25 38.25 35.54 5,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.4
53.4
53.40 53.50 53.40 1,400 0 0 0
DPG
44.2
44.2
43.50 44.95 43.50 1,669,100 0 0 0
DPH
57.9
57.9
57.90 57.90 57.90 100 0 0 0
DPM
21.3
21.3
21.36 21.53 21.17 3,448,900 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
37.6
37.6
38.56 38.56 37.42 1,428,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.70 10.85 10.65 2,900 0 0 0
DRC
16.6
16.6
16.73 16.77 16.54 812,500 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 3,300 0 0 0
DRH
2.9
2.9
2.92 2.93 2.84 764,400 0 0 0
DRI
12.4
12.4
12.54 12.54 12.25 1,160,600 0 0 0
DRL
54.7
54.7
54.32 54.71 54.32 2,700 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
24.0
24.0
23.75 24 23.65 474,500 0 0 0
DSG
5
5
4.40 5 3.80 1,300 0 0 0
DSN
46.6
46.6
46.45 46.60 46.40 4,900 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
9.1
9.1
8.50 9.10 8.10 1,338,300 0 0 0
DTA
4.6
4.6
4.45 4.84 4.41 53,200 0 0 0
DTB
12.9
12.9
12.89 12.89 12.89 300 0 0 0
DTD
16.9
16.9
16.90 17.10 16.70 416,500 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
2.5
2.5
2.60 2.60 2.40 39,500 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DTL
10
10
10.10 10.30 10 1,200 0 0 0
DTP
79.9
79.9
79.88 79.88 79.88 0 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
1.4
1.4
1.40 1.40 1.30 468,200 0 0 0
DVM
6.3
6.3
6.27 6.27 6.18 194,500 0 0 0
DVN
22.7
22.7
22.46 22.65 22.36 21,800 0 0 0
DVP
76.5
76.5
76.35 76.65 76.35 17,400 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 0 0 0 0
DWS
13.9
13.9
13.87 13.87 13.87 0 0 0 0
DXG
17.1
17.1
17.05 17.40 17 14,677,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.4
9.4
9.49 9.59 9.40 251,200 0 0 0
DXS
9.2
9.2
9.24 9.44 9.20 3,768,000 0 0 0
DXV
3.8
3.8
3.82 3.82 3.78 8,400 0 0 0
E12
7.9
7.9
8.30 8.30 7.50 700 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 11.10 700 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
20.9
20.9
19.62 20.92 19.62 16,400 0 0 0
EFI
2.5
2.5
2.50 3 2.50 14,000 0 0 0
EIB
23.4
23.4
23.45 23.60 23.15 11,651,900 0 0 0
EIC
22.6
22.6
22.50 22.60 22.50 4,500 0 0 0
EID
25.8
25.8
26 26 25.80 800 0 0 0
EIN
2.3
2.3
2.20 2.30 2.20 11,700 0 0 0
ELC
21.8
21.8
21.38 21.81 21.24 1,142,900 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.4
24.4
24.30 24.40 24.30 300 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
10.30 10.75 10.30 22,100 0 0 0
EVF
10.8
10.8
10.95 11.05 10.75 7,073,500 0 0 0
EVG
6.1
6.1
6.07 6.18 6.05 806,300 0 0 0
EVS
6.1
6.1
6.10 6.20 6 123,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 1,700 0 0 0
FCM
4.0
4.0
4.02 4.08 4.02 77,200 0 0 0
FCN
13.9
13.9
13.70 13.85 13.65 701,100 0 0 0
FCS
7
7
7 7 7 100 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 0 0 0 0
FIC
12
12
12 12.10 12 27,800 0 0 0
FID
2.2
2.2
2 2.20 1.80 3,452,400 0 0 0
FIR
8.3
8.3
8.29 8.29 8.17 217,300 0 0 0
FIT
4.4
4.4
4.39 4.44 4.37 511,400 0 0 0
FMC
38.3
38.3
38.10 38.55 38.10 136,700 0 0 0
FOC
66
66
65.50 66 65 25,300 0 0 0
FOX
63.5
63.5
62.60 64 62.20 81,200 0 0 0
FPT
106.5
106.5
103.04 107.30 102.96 12,825,000 0 0 0
FRC
24.3
24.3
24.30 24.30 24.30 4,000 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
150.7
150.7
148.88 152 148.16 511,500 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
50.4
50.4
52.90 52.90 50.40 400 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 0.80 0.60 209,000 0 0 0
FTS
39.4
39.4
40.20 40.50 39.20 5,099,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.40 82,400 0 0 0
G36
7.7
7.7
7.64 7.83 7.64 582,700 0 0 0
GAS
62.5
62.5
62.50 62.78 62.31 556,000 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 0 0 0 0
GDA
15
15
15.08 15.08 14.85 38,000 0 0 0
GDT
23.1
23.1
22.50 23.15 22 54,100 0 0 0
GDW
33.7
33.7
33.50 33.70 33.50 200 0 0 0
GEG
16.3
16.3
15.90 16.45 15.80 2,096,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
39.4
39.4
39.73 39.87 38.64 14,218,800 0 0 0
GGG
4.6
4.6
4 4.60 4 218,700 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 7,700 0 0 0
GIC
15.1
15.1
15 15.10 15 300 0 0 0
GIL
18.8
18.8
19.40 19.45 18.70 1,148,200 0 0 0
GKM
4.1
4.1
4.20 4.30 4 317,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23
23
23 24.20 23 5,300 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
58.55 58.74 57.68 2,272,800 0 0 0
GMH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GMX
16.3
16.3
16.47 16.66 16.29 5,600 0 0 0
GND
29.7
29.7
29.70 29.70 29.70 100 0 0 0
GPC
2.7
2.7
2.70 2.80 2.60 125,900 0 0 0
GSM
28.3
28.3
28.37 28.56 28.28 114,600 0 0 0
GSP
11.2
11.2
11.21 11.34 11.17 122,000 0 0 0
GTA
8.8
8.8
9.42 9.42 8.85 400 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 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
28.9
28.9
29.18 29.48 28.69 5,120,900 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 200 0 0 0
HAF
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HAG
13.4
13.4
13.35 13.50 13.20 8,733,000 0 0 0
HAH
52.4
52.4
53.29 53.37 52.23 1,465,600 0 0 0
HAM
42
42
42 42 42 2,500 0 0 0
HAN
9.9
9.9
10.10 10.10 9.70 9,600 0 0 0
HAP
6.5
6.5
6.39 6.50 6.39 299,800 0 0 0
HAR
3.3
3.3
3.30 3.33 3.27 372,800 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 0 0 0 0
HAX
15.2
15.2
15.35 15.40 15.15 1,221,300 0 0 0
HBC
6.5
6.5
6.60 6.60 6.40 1,636,300 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 0 0 0 0
HBS
6.5
6.5
6.60 6.60 6.40 48,100 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
16.70 16.70 16.70 0 0 0 0
HCD
7.7
7.7
8 8 7.50 118,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.5
23.5
23.30 23.85 23.30 14,538,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
13.60 13.90 13.60 4,400 0 0 0
HD6
12.6
12.6
12.50 12.60 12.50 6,400 0 0 0
HD8
7.3
7.3
7.43 7.43 7.24 600 0 0 0
HDA
4.6
4.6
4.50 4.80 4.50 4,600 0 0 0
HDB
22.6
22.6
22.65 22.80 22.40 13,207,400 0 0 0
HDC
23.0
23.0
22.90 23.57 22.86 8,420,700 0 0 0
HDG
25.4
25.4
25.40 25.90 25.30 3,372,600 0 0 0
HDM
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.5
24.5
24.50 24.50 24.50 1,000 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
62
62
62 62 62 100 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 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.2
16.2
16.90 18.90 16.20 1,100 0 0 0
HFB
8.4
8.4
8.40 8.40 8.40 100 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
268.65 268.65 268.65 900 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
123.3
123.3
123.30 123.30 123.30 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.30 9.30 9.17 60,400 0 0 0
HHS
15.8
15.8
15.30 16.10 15.20 12,705,000 0 0 0
HHV
11.9
11.9
11.86 11.95 11.81 7,389,000 0 0 0
HID
2.7
2.7
2.60 2.70 2.56 237,300 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.18 4.19 4.12 87,400 0 0 0
HIO
7
7
7 7 6.90 19,500 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 100 0 0 0
HKB
0.6
0.6
0.60 0.70 0.50 36,600 0 0 0
HKT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
346.1
346.1
346.06 346.06 346.06 100 0 0 0
HLC
10.8
10.8
11 11 10.80 4,400 0 0 0
HLD
15.1
15.1
14.70 15.10 14.60 48,700 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
21.5
21.5
21.30 21.50 21.30 200 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 6,800 0 0 0
HMC
12
12
11.80 12 11.80 800 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
15.5
15.5
15.50 15.50 15.50 400 0 0 0
HMR
11.4
11.4
11.50 11.60 11.30 10,300 0 0 0
HMS
35.0
35.0
34.94 35.04 34.94 12,800 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 300 0 0 0
HND
11.6
11.6
11.60 11.60 11.60 10,600 0 0 0
HNF
36.3
36.3
36 36.30 36 1,300 0 0 0
HNG
6
6
5.80 6 5.80 2,524,700 0 0 0
HNI
23
23
23 23 23 100 0 0 0
HNM
8.8
8.8
8.68 8.78 8.68 489,600 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 4 4 28,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.8
16.8
16.73 16.82 16.53 18,500 0 0 0
HPG
23.3
23.3
23.15 23.25 23.10 19,401,100 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
80
80
80.80 80.80 78.50 2,600 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 0 0 0 0
HPW
18.7
18.7
18.90 18.90 18.70 300 0 0 0
HPX
4.4
4.4
4.30 4.44 4.30 2,841,800 0 0 0
HQC
3.3
3.3
3.30 3.35 3.29 7,354,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.9
32.9
32.85 32.85 32.85 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.0
17.0
17.10 17.20 16.85 6,940,900 0 0 0
HSI
0.9
0.9
0.90 1 0.90 22,300 0 0 0
HSL
6.2
6.2
6.20 6.29 6.19 69,000 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 100 0 0 0
HSV
3.8
3.8
3.80 3.80 3.70 37,800 0 0 0
HT1
12.6
12.6
12.33 12.63 12.33 554,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 1,600 0 0 0
HTG
42.6
42.6
42.50 42.80 42.50 26,300 0 0 0
HTI
18.4
18.4
18.80 18.80 18.20 70,600 0 0 0
HTL
25.9
25.9
26.18 26.18 25.78 5,200 0 0 0
HTM
10.2
10.2
10.10 11.10 10.10 700 0 0 0
HTN
10.4
10.4
10.35 10.60 10.35 540,900 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 153,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 11,700 0 0 0
HTV
8.8
8.8
8.79 8.79 8.77 12,300 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.4
11.4
11.60 11.60 11.40 13,900 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16
16
16.05 16.10 15.90 35,100 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
13
13
12.70 13.50 12.70 2,189,800 0 0 0
HVA
12.6
12.6
12.10 12.90 12 143,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.90 13.95 13.75 118,300 0 0 0
HVN
30.3
30.3
30.34 30.58 30.18 1,569,000 0 0 0
HVT
36.3
36.3
35.80 36.30 35.50 53,400 0 0 0
HVX
2.5
2.5
2.50 2.50 2.49 4,700 0 0 0
HWS
15.4
15.4
15.15 15.43 15.15 4,100 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 0 0 0 0
ICF
2.8
2.8
2.70 2.80 2.70 2,500 0 0 0
ICG
10
10
9.60 9.60 9.60 3,000 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ICN
41.4
41.4
41.66 41.66 40.78 11,200 0 0 0
ICT
12.4
12.4
12.35 12.40 12.30 29,200 0 0 0
IDC
40.3
40.3
41.39 41.48 40.26 3,348,800 0 0 0
IDI
7.2
7.2
7.09 7.19 7.02 1,338,400 0 0 0
IDJ
4.9
4.9
4.90 5.10 4.80 1,296,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.40 26.60 26.30 15,400 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 0 0 0 0
IHK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
IJC
10.3
10.3
10.28 10.40 10.28 1,418,800 0 0 0
ILA
4.2
4.2
4.20 4.20 4.20 7,700 0 0 0
ILB
26.1
26.1
26.11 26.20 26.11 11,200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
17.9
17.9
17.90 17.90 17.90 700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
51.90 52 51.30 94,900 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38.5
38.5
40 42.20 38.67 6,300 0 0 0
IPA
14
14
13.30 13.90 13.30 136,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.3
26.3
26.06 26.35 26.06 200 0 0 0
IST
34.1
34.1
34.05 34.05 34.05 200 0 0 0
ITC
14.9
14.9
14.70 15.15 14.70 540,700 0 0 0
ITD
12.9
12.9
12.57 12.99 12.57 16,400 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 170,000 0 0 0
ITS
5.2
5.2
5.00 5.19 5.00 8,400 0 0 0
IVS
9.5
9.5
9.35 9.45 9.35 51,600 0 0 0
JOS
0.6
0.6
0.60 0.70 0.60 12,900 0 0 0
JVC
5.3
5.3
5.30 5.30 5.25 104,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.8
26.8
26.50 26.80 26.45 3,321,200 0 0 0
KCB
14.7
14.7
14.90 15 14.60 42,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56
56
56 56.30 55.60 485,000 0 0 0
KDH
27
27
26.73 27.36 26.73 3,704,000 0 0 0
KDM
16.5
16.5
16.50 16.60 16.50 8,100 0 0 0
KGM
5.5
5.5
5.60 5.60 5.50 15,600 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 11,300 0 0 0
KHG
6.6
6.6
6.34 6.60 6.33 17,061,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
11.95 12.15 11.95 22,100 0 0 0
KHS
27.5
27.5
27 27.90 27 4,400 0 0 0
KHW
31.4
31.4
31.28 31.37 31.28 200 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 0 0 0 0
KLB
10.9
10.9
10.94 11 10.75 198,000 0 0 0
KMR
3.1
3.1
3.07 3.09 3.05 8,700 0 0 0
KMT
9.7
9.7
9.73 9.73 9.73 0 0 0 0
KOS
38.4
38.4
38.40 38.45 38.40 306,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
17.05 17.10 16.90 1,010,400 0 0 0
KSD
5.8
5.8
5.60 5.80 5.60 5,100 0 0 0
KSF
65.4
65.4
63 65.50 63 24,800 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 76,200 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
20.4
20.4
20.38 20.38 20.38 0 0 0 0
KTS
50
50
47.70 50 47.70 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
20.35 22.20 20.35 600 0 0 0
L12
4.8
4.8
4.60 4.80 4.60 2,400 0 0 0
L14
30.7
30.7
29.90 31.50 29.90 380,900 0 0 0
L18
29.2
29.2
28.50 29.50 28.50 108,100 0 0 0
L40
26.3
26.3
26.75 26.75 26.25 83,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.70 1.70 1.60 2,200 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
18.1
18.1
18.15 18.15 18.05 3,000 0 0 0
LAI
17.8
17.8
17.69 17.94 17.56 53,900 0 0 0
LAS
21
21
21.50 21.50 20.80 472,600 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
31.3
31.3
30.65 31.30 30.60 43,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
8.87 9.02 8.87 2,596,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 162,700 0 0 0
LDG
3.7
3.7
3.50 3.71 3.48 16,621,000 0 0 0
LDP
11
11
10.90 11.10 10.90 62,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.2
4.2
4.60 4.60 4.20 2,500 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 500 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 100 0 0 0
LGL
4.2
4.2
4.12 4.20 4.12 441,200 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.2
73.2
74 75 73.50 18,100 0 0 0
LHG
30.2
30.2
30.11 30.68 30.06 330,700 0 0 0
LIC
32.9
32.9
33.30 33.30 32.50 2,500 0 0 0
LIG
3.4
3.4
3.40 3.50 3.20 1,773,200 0 0 0
LIX
30.5
30.5
30.50 30.75 30.35 20,200 0 0 0
LKW
37.7
37.7
36 38 36 2,400 0 0 0
LLM
16.9
16.9
16.93 16.93 16.93 500 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
9.20 9.20 8.30 600 0 0 0
LMH
1
1
0.80 1 0.80 1,167,400 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 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
32.8
32.8
32.65 33.15 32.50 3,006,600 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 0 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.5
17.5
17.70 17.70 17.40 33,900 0 0 0
LSS
9.6
9.6
9.26 9.56 9.26 889,300 0 0 0
LTC
1.9
1.9
1.90 1.90 1.80 600 0 0 0
LTG
7.3
7.3
7.10 7.50 7.10 118,000 0 0 0
M10
20.5
20.5
20.90 20.90 20.30 6,200 0 0 0
MA1
30.4
30.4
30.21 30.50 30.21 3,700 0 0 0
MAC
15.8
15.8
15.10 16.30 15.10 3,900 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
19.5
19.5
19.51 19.55 19.40 14,976,200 0 0 0
MBG
3.3
3.3
3.20 3.40 3.20 308,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.0
24.0
23.90 23.99 23.81 3,838,400 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 7.50 2,700 0 0 0
MCH
125.7
125.7
125.31 125.99 123.64 248,700 0 0 0
MCM
27.1
27.1
27.24 27.28 27.14 14,000 0 0 0
MCO
8.2
8.2
8.20 8.30 8.10 26,300 0 0 0
MCP
27.4
27.4
26.90 27.39 26.90 11,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.1
10.1
10.11 10.11 10.02 28,100 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 0 0 0 0
MEC
4
4
4.70 4.70 4 107,700 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
40.44 40.44 39.12 76,800 0 0 0
MGC
16.1
16.1
16.40 16.50 16.10 12,900 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 0 0 0 0
MH3
29.4
29.4
29.54 29.54 29.44 7,100 0 0 0
MHC
8
8
7.99 8.07 7.99 16,600 0 0 0
MIC
15.6
15.6
16.13 16.19 15.81 14,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
15.82 16.05 15.77 163,600 0 0 0
MKP
29.5
29.5
29.50 29.50 29.50 0 0 0 0
MKV
9.5
9.5
9.10 9.50 9.10 300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.7
26.7
27 27 26 4,100 0 0 0
MML
33.7
33.7
33.50 33.80 33.40 191,300 0 0 0
MNB
26.7
26.7
26.66 26.66 26.66 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.1
14.1
14.10 14.50 13.80 590,000 0 0 0
MPT
0.7
0.7
0.70 0.80 0.60 69,900 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 0 0 0 0
MQN
18.6
18.6
18.63 18.63 18.63 1,000 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.1
10.1
10.13 10.21 10.08 8,362,900 0 0 0
MSH
36.4
36.4
37.20 37.70 36.25 584,500 0 0 0
MSN
74.6
74.6
74.70 75 73.70 4,470,400 0 0 0
MSR
18.6
18.6
18.60 18.70 18.40 916,100 0 0 0
MST
5.3
5.3
5.27 5.27 5.18 668,800 0 0 0
MTA
16.4
16.4
16.30 16.50 16 15,400 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
7.1
7.1
7.20 7.20 7.10 4,200 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.80 30,100 0 0 0
MTP
11.8
11.8
11.90 11.90 11.80 300 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 1,100 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 18 17.60 3,300 0 0 0
MVC
10.0
10.0
9.99 10.09 9.99 8,600 0 0 0
MVN
59.8
59.8
59.60 59.80 59.20 4,400 0 0 0
MWG
65.4
65.4
64.97 65.56 64.57 6,182,500 0 0 0
MZG
8.2
8.2
8.31 8.40 7.92 75,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.7
22.7
22.55 22.73 22.36 488,200 0 0 0
NAG
13.3
13.3
13.30 13.30 13 574,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
39.5
39.5
43 46.80 38.30 6,700 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.3
16.3
16.26 16.26 16.26 300 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 21.80 21 19,100 0 0 0
NBC
9.3
9.3
9.41 9.41 9.31 79,900 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
NBP
10
10
10 10 10 2,300 0 0 0
NBT
17.4
17.4
17.55 17.55 17.36 3,800 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.4
9.4
9.50 9.50 9.20 59,300 0 0 0
NCS
31.6
31.6
29.70 33 29.70 14,400 0 0 0
NCT
101.8
101.8
100.96 101.79 100.96 5,800 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 0 0 0 0
NDC
125
125
125 125 125 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.7
9.7
9.60 9.90 9.60 217,500 0 0 0
NDP
20.6
20.6
20.30 20.60 20.30 200 0 0 0
NDT
4.8
4.8
4.70 4.80 4.70 1,700 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 5.50 5.40 28,700 0 0 0
NED
7.1
7.1
7.10 7.20 7 18,700 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 74.63 74.63 300 0 0 0
NFC
65
65
60 66.30 60 600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.2
18.2
17.86 18.38 17.86 1,184,800 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.3
10.3
10.35 10.35 10.20 159,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.7
13.7
13.75 13.80 13.60 8,053,700 0 0 0
NLG
35.9
35.9
36.01 37.07 35.65 3,294,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.6
32.6
31.79 32.61 31.64 59,500 0 0 0
NNT
63
63
63 63 63 900 0 0 0
NO1
6.9
6.9
6.88 6.89 6.85 72,900 0 0 0
NOS
0.7
0.7
0.60 0.70 0.60 5,700 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
4.9
4.9
4.60 5 4.60 1,520,500 0 0 0
NS2
15.6
15.6
15.35 15.64 15.35 600 0 0 0
NSC
82.5
82.5
82.49 82.49 82.49 1,400 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 25,300 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
11.3
11.3
11.48 11.48 11.29 4,100 0 0 0
NT2
18.9
18.9
18.39 18.87 18.39 900,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.0
158.0
157.57 159.21 157.28 25,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
48.71 49.67 48.71 2,100 0 0 0
NTL
18.6
18.6
18.30 19 18.20 3,977,000 0 0 0
NTP
64.5
64.5
64.10 64.70 63.80 314,800 0 0 0
NTT
9
9
9 9 9 1,600 0 0 0
NTW
14.9
14.9
14.88 14.88 14.88 0 0 0 0
NUE
10.0
10.0
9.91 10.00 9.91 400 0 0 0
NVB
14
14
13.10 14 12.90 1,766,000 0 0 0
NVL
15.2
15.2
15 15.45 14.95 19,704,500 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
7.8
7.8
7.99 7.99 7.80 1,300 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 0 0 0 0
OCB
10.6
10.6
10.58 10.63 10.54 3,875,500 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 31,300 0 0 0
ODE
45.3
45.3
45.30 45.50 45.20 19,000 0 0 0
OGC
3.9
3.9
3.96 3.97 3.91 469,800 0 0 0
OIL
11.1
11.1
11.07 11.17 10.98 599,800 0 0 0
ONE
5.3
5.3
5.40 5.40 5.20 3,900 0 0 0
ONW
3.9
3.9
3.80 4.20 3.80 235,300 0 0 0
OPC
23.8
23.8
23.75 23.85 23.60 5,500 0 0 0
ORS
9.4
9.4
9.40 9.52 9.40 3,792,200 0 0 0
PAC
23.3
23.3
23.50 23.50 23.15 163,600 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
27.8
27.8
28.23 28.43 27.69 2,186,700 0 0 0
PAP
27
27
25.60 27 25.10 1,800 0 0 0
PAS
2.9
2.9
2.90 3 2.90 20,900 0 0 0
PAT
94.5
94.5
94.50 94.50 94.30 19,500 0 0 0
PBC
6.6
6.6
6.60 6.70 6.60 16,100 0 0 0
PBP
12.2
12.2
12.08 12.17 11.98 7,200 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
19
19
19 19.04 18.87 1,478,400 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.4
19.4
19.59 19.59 19.41 6,000 0 0 0
PCF
5.7
5.7
5.70 5.70 5.60 11,100 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.3
18.3
18.38 18.38 18.19 93,600 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 11.10 3,200 0 0 0
PDB
12.6
12.6
12.60 12.60 12.50 2,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 200 0 0 0
PDN
95
95
95.90 95.90 95 400 0 0 0
PDR
17.0
17.0
16.57 17.36 16.57 21,523,800 0 0 0
PDV
13.5
13.5
13.49 13.49 13.30 38,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.20 4.20 3.90 6,700 0 0 0
PEN
9
9
9 9 9 0 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.8
24.8
24.45 25.60 24.15 2,163,900 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 124,500 0 0 0
PGB
10.7
10.7
10.84 10.84 10.68 4,700 0 0 0
PGC
13.9
13.9
13.85 13.90 13.75 43,700 0 0 0
PGD
23.9
23.9
24.10 24.10 23.91 2,600 0 0 0
PGI
20.6
20.6
20.75 20.75 20.20 4,100 0 0 0
PGN
5.8
5.8
5.80 5.90 5.80 29,600 0 0 0
PGS
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PGT
9.1
9.1
9 9.10 9 1,000 0 0 0
PGV
19.0
19.0
19 19 18.80 3,300 0 0 0
PHC
5.1
5.1
5.04 5.08 5.03 45,300 0 0 0
PHH
4.5
4.5
5.10 5.80 4.50 900 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
37.4
37.4
37.75 37.85 37.26 178,800 0 0 0
PHR
58.2
58.2
58.67 60.43 57.89 533,100 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
27.4
27.4
27.26 27.45 27.26 500 0 0 0
PIC
19.6
19.6
19.42 19.61 18.74 32,800 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
7
7 7 7 9,200 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 56,000 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
10.10 10.10 9.96 26,000 0 0 0
PLA
4
4
4 4 4 1,000 0 0 0
PLC
24.9
24.9
25 25 24.60 137,600 0 0 0
PLE
33.0
33.0
33.01 33.01 33.01 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.14 4.29 4.14 26,500 0 0 0
PLX
37.3
37.3
37 37.30 37 937,200 0 0 0
PMB
10.2
10.2
10.05 10.05 10.05 2,100 0 0 0
PMC
101.2
101.2
101.24 101.24 101.24 300 0 0 0
PMG
7.7
7.7
7.70 7.70 7.70 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PMS
32.3
32.3
32.60 33 30.60 1,200 0 0 0
PMT
6.5
6.5
6 6.50 6 300 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 0 0 0 0
PNC
26.6
26.6
24.88 26.59 24.88 400 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.4
81.4
81.16 82.24 81.16 382,300 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
16.5
16.5
16.09 16.52 16.09 7,200 0 0 0
POT
19.1
19.1
17.87 19.06 17.87 200 0 0 0
POV
7.6
7.6
6.83 7.70 6.83 19,000 0 0 0
POW
13.5
13.5
13.30 13.60 13.20 16,602,500 0 0 0
PPC
10.8
10.8
10.77 10.86 10.72 432,000 0 0 0
PPE
11.7
11.7
10.80 11.70 10.80 500 0 0 0
PPH
26.2
26.2
26.29 26.48 26.19 98,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21
21
20.30 21 19.50 2,000 0 0 0
PPS
10.6
10.6
10.63 10.63 9.62 59,400 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
15.1
15.1
15.29 15.45 15.13 6,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 6,500 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.9
9.9
9.84 9.93 9.84 2,100 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 94,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.1
12.1
11.80 12.20 11.80 112,800 0 0 0
PSE
10.9
10.9
10.90 10.90 10.53 5,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
7 7 6.80 127,100 0 0 0
PSL
13.5
13.5
12.73 13.51 12.73 35,700 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSP
14.9
14.9
14.86 14.86 14.86 0 0 0 0
PSW
7.7
7.7
7.68 7.77 7.58 11,300 0 0 0
PTB
54.8
54.8
54.30 55 53.50 153,900 0 0 0
PTC
5.8
5.8
5.70 5.75 5.45 13,400 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
24.5
24.5
23.50 24.50 23.50 3,800 0 0 0
PTL
2.8
2.8
2.79 2.80 2.72 165,100 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 900 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.10 2,500 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 9,300 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 70,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
30.20 30.50 30.10 91,700 0 0 0
PVC
11.5
11.5
11.40 11.50 11.30 1,154,200 0 0 0
PVD
19.7
19.7
19.56 19.80 19.51 4,980,100 0 0 0
PVE
2.4
2.4
2.20 2.60 2.20 10,400 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 23,200 0 0 0
PVH
0.7
0.7
0.60 0.80 0.60 8,400 0 0 0
PVI
54.1
54.1
54.92 54.06 54.06 59,000 0 0 0
PVM
16.2
16.2
16 16.20 16 1,200 0 0 0
PVO
6.6
6.6
6.90 6.90 6.50 23,700 0 0 0
PVR
1
1
1 1 1 46,700 0 0 0
PVS
30.1
30.1
30 30.09 29.91 3,641,800 0 0 0
PVT
17.9
17.9
18 18 17.80 1,271,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.30 144,800 0 0 0
PVX
1.8
1.8
1.70 1.80 1.60 6,042,900 0 0 0
PVY
2.4
2.4
2.40 2.40 2.10 10,800 0 0 0
PWA
3.8
3.8
3.90 3.90 3.70 4,400 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
0.7
0.7
0.60 0.70 0.60 115,500 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.40 1.40 1.20 300,700 0 0 0
PXL
12.7
12.7
12.50 13 12.50 75,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.40 39,300 0 0 0
PXS
3.1
3.1
3.20 3.30 3.10 333,500 0 0 0
PXT
1.6
1.6
1.60 1.70 1.50 66,100 0 0 0
QCC
10.5
10.5
11 11 10.50 800 0 0 0
QCG
11.9
11.9
11.70 12.15 11.70 1,314,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.8
35.8
35.69 35.79 35.69 200 0 0 0
QNC
6.2
6.2
6.70 6.70 6.10 500 0 0 0
QNP
31.7
31.7
31.60 31.65 31.60 600 0 0 0
QNS
47.3
47.3
47.03 47.32 47.03 133,300 0 0 0
QNT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.0
17.0
16.96 16.96 16.96 100 0 0 0
QPH
27.1
27.1
27.11 27.11 27.11 0 0 0 0
QSP
27
27
27 27 27 0 0 0 0
QST
33.3
33.3
33.30 33.30 33.30 500 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 77,000 0 0 0
RAL
94.3
94.3
94.10 94.48 93.80 3,600 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
18.8
18.8
17.30 18.80 17.30 200 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 300 0 0 0
RCL
13.5
13.5
13.53 13.63 12.65 3,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.6
66.6
66.80 67.50 66.50 622,500 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 5,300 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 0 0 0 0
RYG
12.2
12.2
12 12.20 12 2,900 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 37 37 0 0 0 0
S55
55.1
55.1
58.93 58.93 55.10 1,900 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 300 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
7.14 7.14 6.95 137,300 0 0 0
SAB
46.4
46.4
46.60 46.60 46.30 848,400 0 0 0
SAC
13.3
13.3
14 14 13.10 10,800 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.58 6.60 6.53 299,400 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.8
40.8
41.57 41.57 40.54 33,500 0 0 0
SAV
16.9
16.9
16.65 17.20 16.20 167,000 0 0 0
SB1
6.8
6.8
7.27 7.27 6.45 300 0 0 0
SBA
29.7
29.7
29.65 29.80 29.65 14,200 0 0 0
SBB
15
15
14.90 15 14.90 1,300 0 0 0
SBD
7.6
7.6
7.70 7.70 7.60 8,400 0 0 0
SBG
12.6
12.6
12.60 12.70 12.50 190,500 0 0 0
SBH
44.7
44.7
44.83 44.83 44.64 4,000 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 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 4.50 1,090,400 0 0 0
SBT
19.8
19.8
19.80 19.85 19.60 1,140,600 0 0 0
SBV
8.8
8.8
8.36 8.98 8.36 47,300 0 0 0
SC5
16.2
16.2
16.30 16.30 16.20 600 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.5
64.5
64.90 65 64.30 29,100 0 0 0
SCI
7.2
7.2
7.10 7.20 7.10 600 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 4,100 0 0 0
SCL
20.7
20.7
20.87 20.87 20.70 15,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.4
7.4
7.31 7.48 7.31 5,415,700 0 0 0
SCS
63.5
63.5
63.35 63.74 63.35 227,300 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
3.8
3.8
3.80 3.80 3.80 400 0 0 0
SD3
6.8
6.8
6.60 6.80 6.50 3,600 0 0 0
SD5
8.8
8.8
8.80 9 8.80 16,500 0 0 0
SD6
2.3
2.3
2.30 2.40 2.20 7,200 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.70 11.70 11.70 1,600 0 0 0
SDA
2.9
2.9
2.90 3 2.80 137,900 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 1.20 119,700 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
20.4
20.4
23.25 23.25 20.42 200 0 0 0
SDN
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
0.9
0.9
1 1 0.90 22,800 0 0 0
SDU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SDV
28.9
28.9
28.86 28.86 28.86 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 200 0 0 0
SEA
39.1
39.1
39.20 39.20 39.10 800 0 0 0
SEB
47.9
47.9
47.86 47.86 47.86 0 0 0 0
SED
24.3
24.3
24.20 24.60 24.20 3,100 0 0 0
SEP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 200 0 0 0
SFG
10.9
10.9
10.75 10.90 10.75 400 0 0 0
SFI
28.1
28.1
27.00 28.06 27.00 1,500 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.7
12.7
12.60 12.70 12.60 26,600 0 0 0
SGC
103.9
103.9
104.23 104.53 103.93 1,200 0 0 0
SGD
21
21
21 21 21 2,200 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
13
13
13 13 13 3,000 0 0 0
SGN
62.2
62.2
62.87 63.25 62.19 44,500 0 0 0
SGP
27.4
27.4
28.30 28.30 27.30 74,600 0 0 0
SGR
30.2
30.2
29.75 30.60 29.75 444,800 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.9
17.9
17.10 17.90 17.10 86,000 0 0 0
SHA
3.9
3.9
3.93 3.93 3.78 57,700 0 0 0
SHB
11.5
11.5
11.46 11.55 11.42 28,615,900 0 0 0
SHC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SHE
7.3
7.3
7.46 7.46 7.31 20,200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.50 14,300 0 0 0
SHI
14
14
14.45 14.45 13.65 288,100 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 35.01 35.01 2,300 0 0 0
SHS
13.5
13.5
13.50 13.50 13.30 17,149,600 0 0 0
SID
17.1
17.1
21.50 21.50 17.10 2,500 0 0 0
SIG
6.1
6.1
6 6.10 6 1,000 0 0 0
SIV
32.7
32.7
32.89 32.89 32.72 3,200 0 0 0
SJ1
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.37 13.37 13.28 58,400 0 0 0
SJE
18.3
18.3
17.90 18.30 17.90 160,400 0 0 0
SJG
16.9
16.9
16.86 16.86 16.86 100 0 0 0
SJM
6.9
6.9
7 7 6.20 8,200 0 0 0
SJS
37.1
37.1
37.30 37.68 37.07 31,500 0 0 0
SKG
10.3
10.3
10.25 10.40 10.25 146,000 0 0 0
SKH
26.8
26.8
25.80 26.80 25.80 900 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
30.3
30.3
30.40 30.70 30.20 9,400 0 0 0
SLS
184.1
184.1
183.48 184.13 183.48 1,300 0 0 0
SMA
9.7
9.7
9.66 9.66 9.66 0 0 0 0
SMB
37.0
37.0
36.98 36.98 36.62 9,500 0 0 0
SMC
10.9
10.9
10.65 10.90 10.35 821,100 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 0 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 29.91 800 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 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
10.6
10.6
10.60 10.60 10.60 700 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.2
3.2
3.30 3.30 3.10 344,500 0 0 0
SRB
2
2
2 2 2 2,600 0 0 0
SRC
25.4
25.4
25.50 25.50 25.40 1,200 0 0 0
SRF
8.9
8.9
8.88 8.94 8.88 900 0 0 0
SSB
18.5
18.5
18.40 18.50 18.25 2,056,400 0 0 0
SSC
33.0
33.0
32.99 32.99 32.99 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.60 9.70 9.60 14,700 0 0 0
SSH
88.1
88.1
89 89.10 88 40,800 0 0 0
SSI
25.3
25.3
25.26 25.50 24.96 21,022,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.51 6.65 6.51 372,500 0 0 0
STB
47.1
47.1
46.70 47.20 46.20 9,440,800 0 0 0
STC
17
17
17.40 17.40 17 800 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
17.5
17.5
17.50 17.50 17.50 16,300 0 0 0
STK
18.5
18.5
18.31 18.62 18.28 58,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.80 1.80 1.70 3,100 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15
15
14.57 15 14.57 1,600 0 0 0
SVD
3.5
3.5
3.40 3.64 3.31 57,900 0 0 0
SVG
6
6
6 6 6 15,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 0 0 0 0
SVN
4.4
4.4
4 4.40 4 724,600 0 0 0
SVT
11.3
11.3
11.31 11.31 11.22 2,400 0 0 0
SWC
31.6
31.6
31.54 31.72 31.54 3,700 0 0 0
SZB
38.3
38.3
38.51 39.16 38.33 52,500 0 0 0
SZC
36.3
36.3
35.86 36.25 35.28 2,478,700 0 0 0
SZE
10.7
10.7
11.09 11.09 10.72 1,800 0 0 0
SZG
36
36
35.50 36 35.50 600 0 0 0
SZL
38.9
38.9
38.45 38.87 38.45 6,200 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.2
12.2
12.34 12.34 12.25 47,900 0 0 0
TAB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TAL
26.4
26.4
26.02 26.49 26.02 672,000 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 200 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
37.65 37.65 37.65 300 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 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
34.0
34.0
33.95 34.10 33.76 12,159,000 0 0 0
TCD
2.0
2.0
2.14 2.14 2.03 1,040,400 0 0 0
TCH
17.1
17.1
16.32 17.35 16.32 15,205,400 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
34
33.95 34.15 33.90 35,900 0 0 0
TCM
31
31
31.70 31.70 30.50 2,132,600 0 0 0
TCO
10.0
10.0
9.90 10.05 9.90 385,300 0 0 0
TCR
3
3
3.15 3.15 3 900 0 0 0
TCT
16.6
16.6
16.48 16.58 16.48 1,200 0 0 0
TCW
30.6
30.6
30.60 30.70 30.60 1,700 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.2
11.2
10.95 11.20 10.95 919,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.3
3.3
3.21 3.27 3.20 34,800 0 0 0
TDH
4.4
4.4
4.34 4.44 4.34 545,700 0 0 0
TDM
58.1
58.1
58.40 58.90 56.60 11,300 0 0 0
TDP
32.9
32.9
32.45 32.90 32 136,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 2,300 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 40,100 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 600 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 0 0 0 0
TEG
6.4
6.4
6.21 6.39 6.21 188,500 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
74.9
74.9
76.06 76.15 75.18 11,000 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 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 0 0 0 0
THD
28
28
28.10 28.10 27.80 6,900 0 0 0
THG
57.2
57.2
56.30 57.50 56.30 30,800 0 0 0
THM
10
10
10 10 10 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.9
8.9
9 9 8.90 10,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.30 4,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.4
13.4
13.40 13.69 13.40 400 0 0 0
TID
22.8
22.8
22.56 22.84 22.56 6,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
7.5
7.5
7.20 7.50 7.20 1,808,000 0 0 0
TIN
51
51
52.50 52.50 51 29,000 0 0 0
TIP
18.0
18.0
18.08 18.08 17.85 85,200 0 0 0
TIS
5.3
5.3
5.30 5.40 5.20 10,900 0 0 0
TIX
37.5
37.5
37.49 37.49 37.49 100 0 0 0
TJC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.0
13.0
12.98 12.98 12.98 2,100 0 0 0
TL4
8.2
8.2
8 8.20 8 83,600 0 0 0
TLD
6.8
6.8
6.84 6.90 6.80 103,800 0 0 0
TLG
55.7
55.7
55.90 56.10 54 412,100 0 0 0
TLH
5.6
5.6
5.79 5.79 5.58 518,600 0 0 0
TLI
4.1
4.1
4.70 4.70 4.10 6,000 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 0 0 0 0
TLT
16.3
16.3
18.50 18.50 15.80 3,800 0 0 0
TMB
69.6
69.6
69.50 69.60 69.20 1,000 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 0 0 0 0
TMP
62.6
62.6
62.62 62.62 62.62 300 0 0 0
TMS
40.5
40.5
40.52 40.52 40.52 7,200 0 0 0
TMT
11.7
11.7
11.65 11.95 11.60 5,400 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.0
9.0
9.73 9.73 8.75 5,900 0 0 0
TN1
9.6
9.6
9.58 9.58 9.58 600 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 1,800 0 0 0
TNC
27.1
27.1
28.48 28.48 27.06 700 0 0 0
TNG
19.9
19.9
20.14 20.14 19.19 2,418,100 0 0 0
TNH
14.6
14.6
14.70 14.70 14.48 124,800 0 0 0
TNI
2.4
2.4
2.45 2.46 2.31 74,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
4.4
4.4
4.40 4.50 4.40 10,300 0 0 0
TNT
4.9
4.9
4.95 4.95 4.70 97,500 0 0 0
TNV
11.5
11.5
11.50 11.50 11.40 7,100 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
113.52 113.59 111.22 12,100 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 100 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TPB
13.1
13.1
13.14 13.24 13.10 10,473,100 0 0 0
TPC
8.5
8.5
8.50 8.50 8.50 800 0 0 0
TPH
11
11
11 11 11 800 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TPS
36.1
36.1
34.70 36.07 34.70 2,700 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TRA
67.2
67.2
67.20 68 67.20 4,900 0 0 0
TRC
63.9
63.9
63.97 64.54 63.58 140,700 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 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.70 1,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.9
12.9
12.70 12.90 12.60 36,000 0 0 0
TSB
35.1
35.1
35.80 35.80 34.90 2,700 0 0 0
TSC
2.8
2.8
2.83 2.85 2.80 338,400 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 300 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
6.3
6.3
7.50 7.50 6.20 13,600 0 0 0
TT6
5.6
5.6
5.59 5.59 5.59 9,900 0 0 0
TTA
10.4
10.4
10.55 10.55 10.40 711,000 0 0 0
TTC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TTD
71.8
71.8
71.82 71.82 71.82 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.9
2.9
2.93 2.93 2.89 4,726,800 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 104,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 200 0 0 0
TTN
18
18
17.70 18.30 17.70 271,300 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.5
28.5
29.20 29.20 28.54 6,000 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 24.80 24.50 69,100 0 0 0
TV2
38.1
38.1
37.45 38.30 36.95 816,600 0 0 0
TV3
11.1
11.1
11.01 11.11 11.01 4,000 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 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
9.19 9.19 8.85 12,900 0 0 0
TVC
9.2
9.2
9.20 9.30 9.20 137,900 0 0 0
TVD
10.7
10.7
10.60 10.60 10.60 22,500 0 0 0
TVG
16
16
16 16 16 200 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
7.30 7.30 7.20 211,400 0 0 0
TVS
16.3
16.3
16.46 16.46 16.28 65,200 0 0 0
TVT
15.4
15.4
16.40 16.40 15.40 900 0 0 0
TW3
19.8
19.8
19.79 19.79 19.79 100 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 300 0 0 0
TYA
14.5
14.5
14.45 14.45 14.45 100 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.04 7.22 6.94 1,000 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
39.3
39.3
39.05 39.30 39.05 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
7.90 8.30 7.90 22,700 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.7
9.7
9 9.70 8.90 7,600 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 2,000 0 0 0
USD
17
17
17 17 16.90 7,600 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 6.30 6,200 0 0 0
VAB
9.9
9.9
9.92 9.92 9.79 548,700 0 0 0
VAF
19.5
19.5
19 19.50 19 2,100 0 0 0
VAV
37.3
37.3
37.33 37.33 37.33 300 0 0 0
VBB
9.6
9.6
9.68 9.77 9.58 33,000 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
6.30 6.50 6.30 200 0 0 0
VC1
10
10
10 10 10 100 0 0 0
VC2
7.9
7.9
7.60 8 7.50 1,440,200 0 0 0
VC3
26.1
26.1
25.87 26.51 25.78 789,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25
25
27.80 27.80 25 200 0 0 0
VC7
8.9
8.9
8.80 9.10 8.80 442,800 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VCA
8.8
8.8
8.80 8.90 8.75 37,000 0 0 0
VCB
58.0
58.0
57.48 58.37 57.38 4,849,800 0 0 0
VCC
9.3
9.3
9 9.30 9 32,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
256.1
256.1
256.08 256.08 256.08 100 0 0 0
VCG
22.9
22.9
23.25 23.50 22.70 9,553,200 0 0 0
VCI
36.7
36.7
37 37.20 36.50 5,153,400 0 0 0
VCM
8
8
8 8 8 200 0 0 0
VCP
25.5
25.5
25.61 25.90 25.51 44,300 0 0 0
VCR
44.8
44.8
45 45.70 41 82,700 0 0 0
VCS
49.1
49.1
49.70 50.70 48.80 204,600 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
12.9
12.9
12.90 12.90 12.90 100 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 19.15 200 0 0 0
VDP
37.3
37.3
37 37.30 37 5,300 0 0 0
VDS
14.4
14.4
14.55 14.75 14.40 1,484,600 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 6,100 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2
2
2 2 1.70 4,600 0 0 0
VE9
3
3
3 3 2.90 21,400 0 0 0
VEA
35.5
35.5
35.52 35.61 35.25 215,700 0 0 0
VEC
11.2
11.2
11.40 11.40 10.80 7,100 0 0 0
VEF
153.4
153.4
153.13 153.38 149.36 11,700 0 0 0
VES
7.8
7.8
7.20 7.80 7.20 200 0 0 0
VET
19
19
19 19 19 100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.3
64.3
65.19 65.19 63.42 24,300 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
42.2
42.2
42.64 42.73 42.07 969,600 0 0 0
VGG
47
47
47.30 47.30 47 1,000 0 0 0
VGI
74.5
74.5
73.36 74.85 73.06 988,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 200 0 0 0
VGP
30.1
30.1
29.50 30.20 29.50 19,500 0 0 0
VGR
46.9
46.9
46.92 46.92 46.92 200 0 0 0
VGS
24.5
24.5
24.55 24.82 24.27 1,077,200 0 0 0
VGT
12
12
12.20 12.40 11.70 2,038,800 0 0 0
VGV
31.6
31.6
31.58 31.58 31.58 100 0 0 0
VHC
55.9
55.9
55.57 56.53 55.47 1,211,500 0 0 0
VHD
4.6
4.6
4.70 4.70 4.60 800 0 0 0
VHE
4.1
4.1
4.10 4.20 4.10 80,500 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 1.60 473,200 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11
11
11 11 11 3,400 0 0 0
VHM
76
76
76.30 76.40 75.20 3,225,500 0 0 0
VIB
16.1
16.1
16.18 16.18 16.05 4,322,900 0 0 0
VIC
91.9
91.9
94.40 94.40 91.50 3,983,100 0 0 0
VID
4.6
4.6
4.64 4.78 4.64 300 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.74 16.74 16.26 10,800 0 0 0
VIG
6.4
6.4
6.40 6.50 6.30 87,200 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.84 11.93 11.46 2,000 0 0 0
VIN
14.6
14.6
14.60 14.60 14.60 500 0 0 0
VIP
12.6
12.6
12.60 12.70 12.55 98,800 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
17.33 17.52 17.33 22,500 0 0 0
VIW
9.1
9.1
8.80 9.10 8.80 1,200 0 0 0
VIX
14.6
14.6
14.30 14.80 14.30 74,330,400 0 0 0
VJC
89.8
89.8
89.10 90 88.50 793,800 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
45.2
45.2
45.37 45.37 44.88 64,900 0 0 0
VLC
15.4
15.4
15.40 15.50 15.20 45,900 0 0 0
VLF
1
1
1.10 1.10 0.90 20,600 0 0 0
VLG
8.3
8.3
8.34 8.34 8.16 17,800 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
5.8
5.8
5.91 5.91 5.73 1,200 0 0 0
VMD
17.2
17.2
17.15 17.35 17.10 7,100 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 600 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
19
19
19 19 19 500 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNB
13.5
13.5
13.50 13.50 13.40 6,400 0 0 0
VNC
31.8
31.8
31.75 32.53 31.75 10,500 0 0 0
VND
17.2
17.2
17.35 17.45 17.10 14,616,600 0 0 0
VNE
4.9
4.9
4.90 4.96 4.60 162,300 0 0 0
VNF
13.8
13.8
13.90 14 13.80 16,400 0 0 0
VNG
7.7
7.7
7.50 7.70 7.46 6,000 0 0 0
VNH
1.1
1.1
1.20 1.20 1.10 63,100 0 0 0
VNI
9
9
9.80 9.80 9 600 0 0 0
VNL
20.2
20.2
20.07 20.26 20.07 1,700 0 0 0
VNM
55.5
55.5
55.24 55.62 55.05 2,696,200 0 0 0
VNP
15
15
14.90 15 14.80 14,800 0 0 0
VNR
19.5
19.5
19.36 19.55 19.36 46,800 0 0 0
VNS
9.5
9.5
9.40 9.50 9.40 800 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
6
6 6.30 5.90 2,500 0 0 0
VNZ
340
340
340 340 340 100 0 0 0
VOC
14.3
14.3
14.40 14.70 14.30 3,200 0 0 0
VOS
13.7
13.7
13.82 13.96 13.68 1,259,900 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VPB
18.8
18.8
18.70 18.85 18.60 22,180,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.2
25.2
25.35 25.35 25.20 400 0 0 0
VPG
8.0
8.0
7.84 8 7.82 418,000 0 0 0
VPH
5.2
5.2
5.20 5.25 5.18 79,500 0 0 0
VPI
53
53
50.90 53.10 50.40 1,874,900 0 0 0
VPR
16.3
16.3
16.30 16.30 16.30 900 0 0 0
VPS
8.9
8.9
8.90 8.90 8.90 700 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
12.8
12.8
12.65 12.75 12.50 16,400 0 0 0
VRE
25.2
25.2
25.10 25.50 25.05 4,588,600 0 0 0
VRG
22.5
22.5
22.48 22.65 22.39 112,000 0 0 0
VSA
21.4
21.4
21.81 21.91 21.44 13,900 0 0 0
VSC
16.8
16.8
17.40 17.40 16.80 8,677,100 0 0 0
VSE
8.5
8.5
8.70 8.70 8.50 1,400 0 0 0
VSF
26.4
26.4
26.90 26.90 26.40 12,100 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.5
46.5
47.59 47.98 46.54 10,800 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 800 0 0 0
VSN
17.1
17.1
16.70 17.48 16.70 500 0 0 0
VST
3.6
3.6
3.50 3.60 3.50 227,900 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 900 0 0 0
VTD
9.1
9.1
9 9.30 8.90 597,700 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 400 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 11,700 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
59.4
59.4
59.20 59.40 58.90 11,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.70 12.75 12.55 101,200 0 0 0
VTP
119.6
119.6
117.07 120.63 116.28 1,554,800 0 0 0
VTQ
8.6
8.6
8 8.60 8 500 0 0 0
VTR
16.0
16.0
16.03 16.13 15.75 93,200 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
11.8
11.8
11.50 11.50 11.50 11,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.60 16.90 16.10 2,030,700 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
19.1
19.1
19.09 19.18 19.09 1,000 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
20.4
20.4
20.40 20.40 20.40 100 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
316.2
316.2
316.17 316.17 316.17 500 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
5.1
5.1
5.10 5.10 4.90 900 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 0 0 0 0
X20
12.7
12.7
12.55 12.74 12.27 400 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19.1
19.1
19.10 19.10 19.10 0 0 0 0
XHC
16.0
16.0
16.01 16.01 16.01 100 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6
6
5.90 6 5.90 6,600 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
XPH
11.3
11.3
11.50 11.50 11 38,700 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 300 0 0 0
YBM
14.5
14.5
14.30 14.50 14.10 6,000 0 0 0
YEG
12.3
12.3
12.25 12.35 12.10 2,956,400 0 0 0
YTC
38
38
38 38 38 0 0 0 0
^HASTC
232.5
232.5
231 232.91 230.91 89,570,369 0 0 0
^UPCOM
101.2
101.2
100.96 101.69 100.79 52,775,434 0 0 0
^VN30
1,488.8
1,488.8
1,484.82 1,489.54 1,477.29 248,573,076 0 0 0
^VNINDEX
1,387.0
1,387.0
1,385.19 1,388.04 1,379.40 834,459,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |