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

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 07/07/2025

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 0 0 0 0
AAA
7.3
7.3
7.24 7.33 7.22 3,164,600 0 0 0
AAH
4
4
4 4.10 3.90 1,042,600 0 0 0
AAM
7.2
7.2
7.09 7.21 7.09 12,700 0 0 0
AAS
8.8
8.8
8.80 9.10 8.80 1,508,700 0 0 0
AAT
3.1
3.1
3.09 3.09 3.05 51,600 0 0 0
AAV
6.4
6.4
6.50 6.60 6.40 633,300 0 0 0
ABB
8.5
8.5
8.70 8.70 8.30 5,678,700 0 0 0
ABC
10.3
10.3
10.40 10.40 10.20 24,600 0 0 0
ABI
24.3
24.3
24.58 24.67 24.33 3,700 0 0 0
ABR
11.5
11.5
11.36 11.54 11.32 1,300 0 0 0
ABS
3.6
3.6
3.59 3.62 3.55 221,900 0 0 0
ABT
49
49
49 49 48.75 8,800 0 0 0
ABW
8
8
8 8.10 7.90 88,400 0 0 0
ACB
22.3
22.3
22.05 22.35 21.90 17,316,100 0 0 0
ACC
14.1
14.1
13.90 14.05 13.90 2,100 0 0 0
ACE
38.6
38.6
38.57 38.57 38.57 300 0 0 0
ACL
11.9
11.9
11.90 11.90 11.65 144,600 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
58.3
58.3
58.82 58.82 57.72 510,700 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 100 0 0 0
ADG
9.2
9.2
9.20 9.20 9.10 3,800 0 0 0
ADS
8.0
8.0
7.98 8 7.94 78,500 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 19,500 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
16.80 16.95 16.60 595,000 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
40.5
40.5
39.99 40.47 39.99 2,000 0 0 0
AGR
15.2
15.2
15.15 15.20 15 1,129,000 0 0 0
AGX
160.7
160.7
160.70 160.70 160.70 0 0 0 0
AIC
10.1
10.1
10.50 10.90 10 8,900 0 0 0
AIG
44.5
44.5
45 45 44.50 6,300 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.6
6.6
6.47 6.59 6.47 59,000 0 0 0
AMC
16.7
16.7
16.47 16.47 16.47 2,100 0 0 0
AME
5.7
5.7
5.70 5.70 5.70 0 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 4,500 0 0 0
AMS
7.9
7.9
8 8.10 7.70 130,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.5
30.5
29.80 33 29.80 58,400 0 0 0
ANV
23.2
23.2
24.90 24.90 23.12 2,706,500 0 0 0
APF
46.6
46.6
46.55 46.82 46.55 7,500 0 0 0
APG
12
12
12.10 12.10 11.90 278,100 0 0 0
APH
6.2
6.2
6.23 6.25 6.19 402,000 0 0 0
API
7.3
7.3
7.40 7.50 7.30 594,300 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.6
6.6
6.20 6.70 6.20 20,300 0 0 0
APS
6.6
6.6
6.60 6.80 6.50 392,900 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
6.78 6.84 6.74 1,331,300 0 0 0
ASP
5.4
5.4
5 5.39 5 137,700 0 0 0
AST
63.7
63.7
64.63 64.63 63.37 8,700 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
3.9
3.9
3.90 3.90 3.90 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
15.8
15.8
16.10 16.30 15.30 247,800 0 0 0
BAB
12.0
12.0
11.80 11.99 11.80 20,100 0 0 0
BAF
34.1
34.1
33.75 34.35 33.75 2,934,900 0 0 0
BAL
7.4
7.4
7.39 7.39 7.39 500 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
56.1
56.1
56.13 56.13 56.13 100 0 0 0
BBH
11.8
11.8
12.24 12.24 11.76 1,100 0 0 0
BBM
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BBS
18.7
18.7
18.71 18.71 18.71 100 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 300 0 0 0
BCA
11
11
10.90 11.20 10.80 5,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.60 8 7.60 294,200 0 0 0
BCE
10.0
10.0
9.87 10.12 9.63 141,100 0 0 0
BCF
37.4
37.4
37.41 37.41 37.41 200 0 0 0
BCG
3.0
3.0
2.97 2.98 2.95 7,509,600 0 0 0
BCM
66
66
66.40 66.40 65 592,000 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 1.80 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 0 0 0 0
BDG
32.7
32.7
32.67 32.67 32.67 0 0 0 0
BDT
7.1
7.1
7.10 7.30 7.10 90,500 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 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
46.8
46.8
46.30 46.80 46.05 551,300 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26.0
26.0
25.99 25.99 25.99 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 18.10 100 0 0 0
BHN
36.6
36.6
36.60 36.60 36.60 100 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 1,200 0 0 0
BIC
22.3
22.3
22.36 22.36 22.19 18,400 0 0 0
BID
36.8
36.8
36.25 36.79 36.25 11,238,100 0 0 0
BIG
5.6
5.6
5.50 5.70 5.50 45,900 0 0 0
BIO
12.9
12.9
13.01 13.01 12.91 6,400 0 0 0
BKC
20.0
20.0
19.85 20.35 19.70 32,500 0 0 0
BKG
2.8
2.8
2.80 2.83 2.80 137,000 0 0 0
BLI
9.1
9.1
9 9.10 9 17,100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32
32
32.30 32.30 31.80 1,100 0 0 0
BMC
17.8
17.8
17.88 17.88 17.60 96,300 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.46 18.50 18.37 86,500 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
13.0
13.0
12.60 13.01 12.27 15,200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
135.0
135.0
135.54 135.54 133.04 123,900 0 0 0
BMS
11.9
11.9
11.40 11.90 11.20 1,027,600 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 32,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BPC
10.9
10.9
12.81 12.81 12.81 200 0 0 0
BQB
3.9
3.9
4 4 3.90 11,400 0 0 0
BRC
12.9
12.9
12.90 13.04 12.72 41,100 0 0 0
BRR
18.9
18.9
18.40 18.88 18.40 53,300 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 21.53 100 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
16.2
16.2
16 16.20 16 2,100 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
43
43
42.85 43.30 42.60 1,667,900 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.9
9.9
9.70 9.90 9.70 11,300 0 0 0
BSQ
19
19
19 19 19 2,000 0 0 0
BSR
13.8
13.8
13.81 13.92 13.77 2,587,700 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 18,600 0 0 0
BTD
15.4
15.4
15.26 15.36 15.26 200 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.3
33.3
33.47 33.66 33.22 16,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
BTP
11.6
11.6
11.51 11.60 11.51 18,100 0 0 0
BTS
5.1
5.1
5 5.10 5 7,000 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
16.2
16.2
16.35 16.35 15.81 45,500 0 0 0
BTV
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BTW
50.8
50.8
50.78 50.78 50.78 0 0 0 0
BVB
13.2
13.2
12.80 13.20 12.80 7,589,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.5
53.5
53.18 53.87 52.79 303,500 0 0 0
BVL
15
15
14.72 15 14.72 12,800 0 0 0
BVN
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BVS
32.6
32.6
32.42 32.91 32.42 690,500 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
47.6
47.6
47.90 48.10 47.40 178,000 0 0 0
BWS
33.0
33.0
33.03 33.03 32.83 5,400 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
18.2
18.2
18 18.20 18 7,600 0 0 0
C47
7.1
7.1
6.95 7.08 6.92 28,000 0 0 0
C4G
8.2
8.2
8.20 8.20 8.10 693,500 0 0 0
C69
6.1
6.1
6.10 6.20 6.10 342,800 0 0 0
C92
4.9
4.9
5.20 5.30 4.80 25,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.70 7.50 10,500 0 0 0
CAN
32.7
32.7
32.70 32.70 32.70 200 0 0 0
CAP
39.3
39.3
38.10 39.80 38.10 23,000 0 0 0
CAT
17.3
17.3
17.26 17.26 17.26 800 0 0 0
CBI
14
14
14 14 14 100 0 0 0
CBS
30.2
30.2
30.24 33.51 29.88 2,400 0 0 0
CC1
29.9
29.9
30 32 29 14,400 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
16.40 17 16.30 51,500 0 0 0
CCI
22.2
22.2
22.20 22.20 22.20 0 0 0 0
CCL
7
7
6.93 7.09 6.92 281,400 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
12.04 12.13 11.84 7,100 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 12.67 12.25 307,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 100 0 0 0
CDN
31.9
31.9
31.60 31.90 31.40 2,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.80 3,400 0 0 0
CDR
13.0
13.0
12.83 13.01 12.55 1,100 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
18
18
17.14 18 17.05 31,855,500 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
25
25
25 25 25 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
33.9
33.9
33.76 33.96 33.76 27,700 0 0 0
CHS
12
12
12 12 12 5,000 0 0 0
CI5
6.7
6.7
6.40 6.70 6 12,100 0 0 0
CIA
9.5
9.5
9.40 9.50 9.40 2,500 0 0 0
CID
15.8
15.8
15.80 15.80 15.80 1,700 0 0 0
CIG
8.6
8.6
8.42 8.68 8.42 137,700 0 0 0
CII
13.1
13.1
13.01 13.09 12.92 14,924,800 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.7
53.7
53.48 53.83 53.48 4,500 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 600 0 0 0
CKG
13.5
13.5
13.45 13.70 13.35 101,700 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.7
49.7
50 50 49.25 6,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.60 20.60 20.50 2,700 0 0 0
CLL
31.4
31.4
31.44 31.71 31.44 8,600 0 0 0
CLM
79.8
79.8
79.80 79.80 79.80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.5
16.5
16.11 16.59 16.11 193,700 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
CMD
22.9
22.9
23.10 23.10 22.90 2,100 0 0 0
CMF
300
300
300 300.60 300 1,700 0 0 0
CMG
41
41
41.50 41.95 40.80 1,678,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.8
20.8
20.20 20.80 20.20 200 0 0 0
CMN
55.2
55.2
55.20 55.20 55.20 200 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.60 7.80 7.60 60,300 0 0 0
CMT
13.5
13.5
13.60 13.60 13.50 4,100 0 0 0
CMV
8
8
8.37 8.39 8 6,500 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
7.1
7.1
7.10 7.17 7.07 404,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
35.68 36.36 35.68 300 0 0 0
CNG
27.9
27.9
27.81 28.14 27.66 19,500 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.2
10.2
10.30 10.30 10.20 3,900 0 0 0
COM
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.6
31.6
31.60 31.60 31.50 8,100 0 0 0
CQT
9
9
9.40 9.40 9 700 0 0 0
CRC
10.1
10.1
9.95 10.10 9.60 2,073,600 0 0 0
CRE
8.8
8.8
8.81 8.88 8.69 217,700 0 0 0
CSC
21.1
21.1
20.80 21.40 20.80 36,200 0 0 0
CSI
33
33
33 33.50 31 83,000 0 0 0
CSM
13.4
13.4
13.15 13.45 13.15 640,300 0 0 0
CSV
35.9
35.9
36.10 36.60 35.80 1,456,700 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.8
9.8
8.70 9.80 8.70 23,300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
15.67 16.33 15.67 200 0 0 0
CTD
84
84
85 85.70 84 1,142,000 0 0 0
CTF
21.4
21.4
21.85 21.85 21.17 531,600 0 0 0
CTG
44.0
44.0
42.65 44.04 42.60 11,497,400 0 0 0
CTI
25.3
25.3
25.30 26.15 25.30 1,354,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
17.60 18.30 17.20 348,200 0 0 0
CTR
99.4
99.4
100.33 100.33 98.48 442,400 0 0 0
CTS
27.9
27.9
28.30 28.40 27.65 2,563,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.7
28.7
28.74 28.74 28.74 400 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.3
27.3
26.30 27.35 26.25 6,500 0 0 0
CX8
9.2
9.2
8.30 9.20 8.30 300 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 100 0 0 0
D2D
34.6
34.6
34.65 34.80 34.45 84,500 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 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.3
3.3
3.32 3.40 3.31 221,700 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
7.10 7.38 7.10 200 0 0 0
DBC
30.2
30.2
30.26 30.35 29.74 8,002,300 0 0 0
DBD
54.3
54.3
54.50 54.50 54 92,000 0 0 0
DBM
27.8
27.8
27.23 28.66 27.23 500 0 0 0
DBT
11.4
11.4
11.21 11.40 11.21 10,100 0 0 0
DC1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC4
14.1
14.1
14.15 14.25 13.95 1,248,700 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
23.0
23.0
23.10 23.15 22.90 221,300 0 0 0
DCM
33.8
33.8
33.60 34.10 33.55 4,062,000 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 13.10 392,300 0 0 0
DDG
2.7
2.7
2.80 2.80 2.70 699,000 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 0 0 0 0
DDN
7
7
6.80 7 6.80 400 0 0 0
DDV
28.5
28.5
28.40 29.20 28.40 1,982,200 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 1,200 0 0 0
DFF
1.2
1.2
1.20 1.30 1.20 123,900 0 0 0
DGC
102.2
102.2
102.60 102.70 100.50 2,413,500 0 0 0
DGT
5.1
5.1
4.90 5.10 4.90 233,000 0 0 0
DGW
44.1
44.1
44 44.25 43.10 2,353,100 0 0 0
DHA
41.8
41.8
41.81 41.81 41.51 43,300 0 0 0
DHB
9.3
9.3
10 10 9.30 200 0 0 0
DHC
27.6
27.6
28.22 28.22 27.54 279,500 0 0 0
DHD
30
30
30 30 30 500 0 0 0
DHG
100.9
100.9
100.70 101 100.50 14,100 0 0 0
DHM
6.6
6.6
6.58 6.59 6.45 17,900 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 1,600 0 0 0
DHP
12
12
11.50 11.50 11.50 6,300 0 0 0
DHT
74.5
74.5
74.55 75.27 74.18 3,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 13,400 0 0 0
DIG
17.0
17.0
16.96 17.32 16.64 21,636,600 0 0 0
DIH
14.1
14.1
14.12 14.58 14.12 1,100 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
8.40 8.60 8.30 1,567,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.81 2.81 2.75 15,724,400 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
59.8
59.8
60.30 60.30 59.82 2,500 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 5,000 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
55.3
55.3
55.28 55.28 55.28 100 0 0 0
DND
11.1
11.1
11.10 11.10 11.10 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
1.1
1.1
1.06 1.06 1.06 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.5
31.5
31.50 31.50 31.40 3,000 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
37.8
37.8
37.77 37.77 37.77 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.2
53.2
53.40 53.40 53 15,100 0 0 0
DPG
44.7
44.7
45 45.35 44.20 1,845,600 0 0 0
DPH
57.9
57.9
57.90 57.90 57.90 0 0 0 0
DPM
21.5
21.5
21.64 22.03 21.39 5,379,200 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.2
38.2
38.23 38.42 37.70 695,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.85 10.85 10.65 10,000 0 0 0
DRC
16.6
16.6
16.77 16.77 16.54 708,600 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 4,900 0 0 0
DRH
2.9
2.9
2.97 2.98 2.87 795,400 0 0 0
DRI
12.4
12.4
12.44 12.54 12.34 789,300 0 0 0
DRL
54.6
54.6
54.61 54.71 54.52 6,000 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
24
23.95 24 23.90 432,900 0 0 0
DSG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DSN
46.2
46.2
46.50 46.70 46.15 11,000 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
9
9
9.10 9.10 8.90 17,400 0 0 0
DTA
4.6
4.6
4.60 4.80 4.60 7,300 0 0 0
DTB
12.9
12.9
12.89 12.99 12.80 1,600 0 0 0
DTD
17.3
17.3
16.90 17.40 16.80 419,000 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
2.50 2.60 2.50 43,900 0 0 0
DTK
12.8
12.8
11.80 12.30 11.80 2,700 0 0 0
DTL
10.1
10.1
10.10 10.10 10.05 600 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
12
12
12 12 12 300 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.3
6.3
6.27 6.36 6.18 156,800 0 0 0
DVN
22.6
22.6
22.65 22.65 22.27 48,600 0 0 0
DVP
76.5
76.5
77.24 77.34 76.55 14,100 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
14.5
14.5
14.45 14.45 14.45 100 0 0 0
DXG
17.3
17.3
17.15 17.40 17 13,872,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.80 9.80 9.40 249,300 0 0 0
DXS
9.4
9.4
9.20 9.40 9.07 4,502,300 0 0 0
DXV
3.8
3.8
3.78 3.80 3.78 2,100 0 0 0
E12
8.5
8.5
8.50 8.50 8.50 100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
20.5
20.5
20.23 20.46 20.00 22,400 0 0 0
EFI
2.5
2.5
3 3 2.40 22,400 0 0 0
EIB
23.7
23.7
23.55 24.05 23.35 24,206,200 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
25.9
25.9
26 26 25.90 7,300 0 0 0
EIN
2.3
2.3
2.30 2.40 2.20 57,100 0 0 0
ELC
21.8
21.8
21.86 22 21.62 931,400 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
24.1
24.1
24.40 24.40 24.11 500 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 10.60 10.15 46,200 0 0 0
EVF
10.9
10.9
10.95 11.15 10.85 15,033,800 0 0 0
EVG
6.2
6.2
6.10 6.18 6.08 1,089,400 0 0 0
EVS
6.2
6.2
6.20 6.30 6.20 422,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.02 4.10 4.01 140,600 0 0 0
FCN
14.0
14.0
14.05 14.05 13.80 1,064,000 0 0 0
FCS
6.5
6.5
6.80 6.80 6.50 1,000 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
13.3
13.3
12.30 13.40 12.10 42,600 0 0 0
FID
2.2
2.2
2.20 2.20 2.20 0 0 0 0
FIR
8.3
8.3
8.36 8.41 8.17 228,000 0 0 0
FIT
4.4
4.4
4.42 4.45 4.37 808,000 0 0 0
FMC
37.7
37.7
38.30 38.50 37.50 231,600 0 0 0
FOC
66.1
66.1
66.10 66.20 65.80 12,800 0 0 0
FOX
63.3
63.3
63.60 64.40 63.10 61,000 0 0 0
FPT
107.7
107.7
107.22 108.43 106.96 6,382,800 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
149.1
149.1
150.80 151.84 148.56 266,700 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49.6
49.6
49.60 53.40 49.60 2,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
39.9
39.9
39.75 40.20 39.40 5,115,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.7
7.7
7.74 7.93 7.64 622,200 0 0 0
GAS
62.6
62.6
62.78 62.78 62.50 501,100 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.1
29.1
24 29.09 24 1,600 0 0 0
GDA
15.1
15.1
15.38 15.38 15.08 46,000 0 0 0
GDT
21.7
21.7
23 23 21.45 642,900 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 1,200 0 0 0
GEG
16.2
16.2
16.35 16.40 16.10 1,453,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
38.4
38.4
40.12 40.12 37.71 19,917,200 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.3
28.3
28.38 28.38 28.19 71,700 0 0 0
GIC
15
15
15 15.10 15 5,600 0 0 0
GIL
19.2
19.2
18.80 19.20 18.60 1,190,500 0 0 0
GKM
4.5
4.5
4.20 4.50 4.20 778,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.8
21.8
23 23 21.80 700 0 0 0
GLW
12.6
12.6
12 12.60 12 200 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 0 0 0 0
GMD
58.5
58.5
58.65 58.74 57.78 2,924,200 0 0 0
GMH
7.9
7.9
7.85 7.90 7.85 400 0 0 0
GMX
16.3
16.3
16.75 16.75 16.75 1,400 0 0 0
GND
29.7
29.7
29.70 29.70 29.70 0 0 0 0
GPC
2.7
2.7
2.70 2.80 2.70 100,800 0 0 0
GSM
28.1
28.1
28.37 28.56 28.09 47,800 0 0 0
GSP
11.3
11.3
11.34 11.34 11.25 83,000 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 300 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
29.3
29.3
29.28 29.68 29.13 2,774,500 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
9.20 9.90 9.20 3,500 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HAG
13.6
13.6
13.60 13.80 13.35 8,671,800 0 0 0
HAH
51.7
51.7
52.61 52.76 51.47 2,579,500 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
10.3
10.3
10.20 10.30 10 5,000 0 0 0
HAP
6.8
6.8
6.60 6.82 6.50 1,238,900 0 0 0
HAR
3.4
3.4
3.32 3.41 3.32 389,600 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
45.6
45.6
45.63 45.63 45.63 100 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
15.3
15.3
15.25 15.45 15.15 1,595,700 0 0 0
HBC
6.5
6.5
6.50 6.50 6.30 2,757,900 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 3,300 0 0 0
HBS
6.6
6.6
6.50 6.70 6.40 50,300 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
16.8
16.8
16.70 16.89 16.61 2,000 0 0 0
HCD
7.7
7.7
7.66 7.70 7.55 91,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.8
23.8
23.80 24 23.50 12,467,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.8
13.8
13.80 13.80 13.80 200 0 0 0
HD6
12.7
12.7
12.60 12.90 12.40 60,100 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 7,100 0 0 0
HDA
4.7
4.7
4.80 4.80 4.80 5,300 0 0 0
HDB
23.3
23.3
22.65 23.30 22.60 24,883,700 0 0 0
HDC
23.5
23.5
23.26 23.62 22.95 9,175,400 0 0 0
HDG
25.6
25.6
25.55 25.90 25.45 3,045,700 0 0 0
HDM
32.5
32.5
32.50 32.50 32.50 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23
23
23.50 23.50 23 300 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 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 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
15
15
17.60 17.80 15 900 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
264.7
264.7
273.51 273.51 268.65 1,300 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
111
111
111 111 111 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.3
9.3
9.30 9.30 9.19 65,800 0 0 0
HHS
16.4
16.4
15.90 16.45 15.70 7,859,800 0 0 0
HHV
12.1
12.1
11.95 12.10 11.90 11,171,500 0 0 0
HID
2.9
2.9
2.69 2.87 2.68 749,400 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.19 4.19 4.15 30,900 0 0 0
HIO
6.9
6.9
6.90 7 6.90 13,000 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 800 0 0 0
HJS
29.3
29.3
29.37 29.37 28.19 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.4
10.4
8.60 10.40 8.60 3,200 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 0 0 0 0
HLC
11
11
11 11 11 200 0 0 0
HLD
15.1
15.1
15.10 15.30 15 44,700 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
18.4
18.4
18.50 18.50 18.40 200 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
12.0
12.0
12 12 11.65 33,200 0 0 0
HMD
18.9
18.9
18.86 18.86 18.86 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15
15
15.50 15.50 15 2,200 0 0 0
HMR
11.3
11.3
11.50 11.50 11.30 19,100 0 0 0
HMS
34.5
34.5
34.46 34.46 34.46 1,200 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 200 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 11,500 0 0 0
HNF
36
36
36 36 36 0 0 0 0
HNG
6.2
6.2
5.90 6.20 5.90 5,920,400 0 0 0
HNI
23
23
23 23 23 0 0 0 0
HNM
8.9
8.9
8.78 8.87 8.78 449,100 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 26,300 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.6
16.6
16.73 16.82 16.63 44,700 0 0 0
HPG
23.6
23.6
23.70 23.70 23.40 35,999,600 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.8
79.8
79.10 79.80 79.10 1,700 0 0 0
HPT
19.5
19.5
19.09 19.55 19.09 2,400 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 100 0 0 0
HPX
4.5
4.5
4.49 4.57 4.40 3,711,800 0 0 0
HQC
3.4
3.4
3.36 3.45 3.34 6,987,600 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.25 17.40 16.95 13,368,800 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.2
6.2
6.40 6.40 6.05 304,200 0 0 0
HSM
5.8
5.8
6.10 6.10 5.70 7,900 0 0 0
HSP
14.6
14.6
14.70 14.70 14.60 300 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 28,000 0 0 0
HT1
12.9
12.9
12.63 12.93 12.53 990,500 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HTG
42.8
42.8
42.50 43 42.50 11,600 0 0 0
HTI
18.4
18.4
18.50 18.55 18.30 36,400 0 0 0
HTL
25.7
25.7
25.78 25.78 25.47 2,300 0 0 0
HTM
10.7
10.7
10.40 10.70 10.40 700 0 0 0
HTN
10.2
10.2
10.30 10.35 10.05 1,199,400 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.75 8.79 8.60 7,500 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.6
11.6
11.60 11.80 11.50 10,400 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.1
16.1
16.05 16.40 16.05 182,200 0 0 0
HUG
33
33
35 35 33 600 0 0 0
HUT
13.2
13.2
13.10 13.20 12.90 1,272,200 0 0 0
HVA
12.3
12.3
12.60 12.90 12 152,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.3
14.3
14.05 14.45 14 349,700 0 0 0
HVN
29.9
29.9
30.26 30.34 29.95 1,813,000 0 0 0
HVT
36.6
36.6
39 39 36.10 52,600 0 0 0
HVX
2.5
2.5
2.51 2.52 2.51 1,800 0 0 0
HWS
15.7
15.7
15.43 15.71 15.34 2,800 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
2.80 2.80 2.80 200 0 0 0
ICG
9.9
9.9
10 10 9.90 6,300 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 800 0 0 0
ICN
40.7
40.7
40.98 41.27 40.68 39,700 0 0 0
ICT
12.5
12.5
12.35 12.45 12.35 32,900 0 0 0
IDC
40.8
40.8
40.35 41.13 39.83 2,075,500 0 0 0
IDI
7.1
7.1
7.22 7.35 7.09 1,718,200 0 0 0
IDJ
4.9
4.9
5 5 4.90 850,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.50 26.70 26.50 16,400 0 0 0
IFS
23.6
23.6
23.59 23.59 23.59 300 0 0 0
IHK
17.4
17.4
13.10 17.40 13.10 200 0 0 0
IJC
10.4
10.4
10.44 10.48 10.32 1,600,700 0 0 0
ILA
4.1
4.1
4.20 4.20 4.10 5,900 0 0 0
ILB
26.1
26.1
26.11 26.11 26.06 5,000 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
19.9
19.9
17 19.90 15.70 5,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
52.30 52.80 51.80 93,900 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
42.3
42.3
42.27 42.27 35.60 4,500 0 0 0
IPA
13.9
13.9
14 14 13.80 462,900 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
26.25 26.25 26.25 0 0 0 0
IST
33.7
33.7
34.05 34.05 33.67 300 0 0 0
ITC
15.0
15.0
15.15 15.30 14.85 698,000 0 0 0
ITD
13.0
13.0
12.99 13.04 12.94 39,000 0 0 0
ITQ
2.7
2.7
2.60 2.80 2.60 326,700 0 0 0
ITS
5.2
5.2
5.29 5.29 5.19 8,800 0 0 0
IVS
9.5
9.5
9.45 9.55 9.16 77,200 0 0 0
JOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
JVC
5.3
5.3
5.30 5.42 5.23 481,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.0
27.0
27 27.25 26.55 5,610,200 0 0 0
KCB
14.7
14.7
14.70 14.90 14.50 41,800 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.5
55.5
56 56 55.30 449,300 0 0 0
KDH
27.3
27.3
27.23 27.32 27 2,834,000 0 0 0
KDM
14.9
14.9
15.90 15.90 14.90 47,100 0 0 0
KGM
5.6
5.6
5.60 5.70 5.60 9,800 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.8
6.8
6.57 6.79 6.55 17,395,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
11.90 12.20 11.90 46,800 0 0 0
KHS
28.6
28.6
27.60 29.90 27.50 33,400 0 0 0
KHW
32.4
32.4
32.42 32.42 32.42 1,100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.70 5.90 5.70 9,900 0 0 0
KLB
11.2
11.2
10.94 11.25 10.94 761,200 0 0 0
KMR
3.1
3.1
3.05 3.10 3.05 15,400 0 0 0
KMT
9.7
9.7
9.73 9.73 9.73 0 0 0 0
KOS
38.5
38.5
38.40 38.45 38.30 319,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.3
17.3
17.30 17.40 17.05 1,702,700 0 0 0
KSD
5.9
5.9
5.60 5.90 5.60 2,500 0 0 0
KSF
65.6
65.6
65.40 65.80 65.40 15,100 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 1.60 169,700 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
KTL
21.2
21.2
21.15 21.15 21.15 100 0 0 0
KTS
49.5
49.5
49.50 49.50 49.50 100 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
22.20 22.20 22.20 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
31.2
31.2
31 31.50 30.60 230,400 0 0 0
L18
29
29
29.20 29.50 28.90 42,400 0 0 0
L40
24.2
24.2
26.06 26.06 23.67 162,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
18.2
18.2
18.05 18.20 18.05 6,900 0 0 0
LAI
17.8
17.8
17.69 17.81 17.69 31,600 0 0 0
LAS
21
21
21 21.40 20.90 791,400 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
31 31.50 30.90 30,600 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
9.07 9.07 8.96 2,849,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.0
4.0
3.96 3.96 3.96 3,987,200 0 0 0
LDP
10.9
10.9
11 11 10.90 49,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.2
4.2
4.20 4.80 4.10 500 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 300 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 200 0 0 0
LGL
4.5
4.5
4.17 4.47 4.15 650,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.5
73.5
74 74.50 73.10 17,600 0 0 0
LHG
30.8
30.8
30.34 30.82 30.34 95,100 0 0 0
LIC
32.1
32.1
33 33 32 28,600 0 0 0
LIG
3.5
3.5
3.40 3.70 3.30 2,710,500 0 0 0
LIX
30.6
30.6
30.55 31.30 30.50 57,500 0 0 0
LKW
37
37
36.80 37 36.80 1,900 0 0 0
LLM
16.9
16.9
16.93 16.93 16.93 1,500 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
8.30 9 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 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
33.5
33.5
32.90 33.50 32.75 5,348,000 0 0 0
LPT
6.1
6.1
5.94 6.11 5.85 13,100 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.4
17.4
17.50 17.70 17.40 114,500 0 0 0
LSS
9.5
9.5
9.60 9.60 9.46 461,700 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
20.6
20.6
20.40 20.60 20.40 3,900 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 6,300 0 0 0
MAC
15.8
15.8
15.82 15.82 15.82 0 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
19.8
19.8
19.59 19.89 19.59 18,585,900 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 394,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
24.07 24.69 23.99 6,743,100 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 1,000 0 0 0
MCH
123.2
123.2
126 126 122.10 340,600 0 0 0
MCM
27.1
27.1
27.14 27.33 27.09 17,700 0 0 0
MCO
8.2
8.2
8.30 8.30 8.10 17,500 0 0 0
MCP
27.8
27.8
26.94 27.84 26.94 13,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.11 10.21 10.11 14,900 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
39.41 40.44 39.22 50,900 0 0 0
MGC
16.3
16.3
16.30 16.30 16 23,400 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
30.39 30.39 29.44 10,900 0 0 0
MHC
8
8
7.99 8.05 7.94 55,400 0 0 0
MIC
16.1
16.1
15.61 16.13 15.61 17,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
16.19 16.19 16.00 299,300 0 0 0
MKP
27
27
26 27 26 900 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 3,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
26.3
26.3
26.20 26.60 26.20 15,600 0 0 0
MML
33
33
33.70 33.90 32.90 273,500 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
14
14.50 14.50 13.90 267,200 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 0 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
10.4
10.4
10.17 10.50 10.17 22,820,900 0 0 0
MSH
36.8
36.8
36.70 36.95 36.30 352,600 0 0 0
MSN
74.8
74.8
75 75.70 74.30 5,874,900 0 0 0
MSR
18.7
18.7
18.60 18.80 18.50 1,355,700 0 0 0
MST
5.3
5.3
5.18 5.27 5.18 1,659,500 0 0 0
MTA
16.4
16.4
16.20 16.40 16.20 15,200 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
7.5
7.5
7.10 7.50 7.10 31,300 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.7
6.7
6.30 6.70 6.30 14,100 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.7
17.7
17.70 17.90 17.50 8,700 0 0 0
MVC
10.1
10.1
10.09 10.09 10.09 20,400 0 0 0
MVN
59.3
59.3
59.80 59.80 58 7,300 0 0 0
MWG
65.6
65.6
65.66 65.85 64.87 6,683,300 0 0 0
MZG
8.2
8.2
8.21 8.21 8.02 315,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.0
22.0
22.73 22.95 21.91 689,800 0 0 0
NAG
13.3
13.3
13.30 13.30 13 296,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
44
44
50.20 50.20 41.10 4,400 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 16.22 1,400 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
21.80 22.50 21.80 17,900 0 0 0
NBC
9.4
9.4
9.31 9.41 9.22 49,600 0 0 0
NBE
11.9
11.9
12 12 11.90 1,000 0 0 0
NBP
10.2
10.2
10 10 10 2,700 0 0 0
NBT
17.4
17.4
17.55 17.55 17.36 1,000 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.3
9.3
9.40 9.40 9.10 46,700 0 0 0
NCS
31.3
31.3
31.20 32.30 31.10 2,200 0 0 0
NCT
101.7
101.7
101.33 101.70 101.05 6,400 0 0 0
ND2
35.6
35.6
35.62 35.62 35.25 10,300 0 0 0
NDC
119.8
119.8
120 120 118 900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.8
9.8
9.70 9.90 9.60 254,300 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 1,300 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.7
5.7
5.60 5.70 5.60 6,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 12,700 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.2
75.2
74.72 75.18 74.63 6,300 0 0 0
NFC
58.7
58.7
64 64.30 58.50 2,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.3
18.3
18.38 18.60 18.08 772,400 0 0 0
NHC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
NHH
10.3
10.3
10.30 10.35 10.20 88,700 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
13.95 14 13.60 11,599,600 0 0 0
NLG
36.2
36.2
35.92 36.65 35.55 2,658,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.6
32.6
32.08 32.71 31.84 54,000 0 0 0
NNT
63
63
63 63 63 1,100 0 0 0
NO1
6.7
6.7
6.76 6.88 6.72 189,900 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 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
5.1
5.1
4.90 5.10 4.90 867,900 0 0 0
NS2
15.7
15.7
15.64 15.74 15.64 200 0 0 0
NSC
82.6
82.6
82.49 82.59 82.49 500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.10 71,500 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
11.6
11.6
11.11 11.57 11.11 8,100 0 0 0
NT2
18.8
18.8
19.02 19.02 18.73 920,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.0
161.0
159.11 161.62 159.11 37,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
48.7
48.7
48.71 48.71 48.71 300 0 0 0
NTL
19
19
18.90 19.35 18.50 3,935,300 0 0 0
NTP
65.5
65.5
64.70 64.80 64.40 184,500 0 0 0
NTT
9
9
9 9 9 1,200 0 0 0
NTW
16.7
16.7
16.74 16.74 16.74 2,500 0 0 0
NUE
10.1
10.1
9.54 10.09 9.54 400 0 0 0
NVB
15.4
15.4
14.20 15.40 14.20 2,550,500 0 0 0
NVL
15.3
15.3
15.20 15.45 15.05 22,594,000 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
7.8
7.8
8 8 7.81 16,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
10.9
10.9
10.67 10.89 10.67 7,767,300 0 0 0
OCH
6
6
5.90 6 5.90 30,900 0 0 0
ODE
45.4
45.4
45.20 45.50 45.20 16,700 0 0 0
OGC
4.1
4.1
3.97 4.14 3.96 593,200 0 0 0
OIL
11.0
11.0
11.07 11.17 10.88 880,600 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OPC
23.9
23.9
23.75 23.90 23.75 8,100 0 0 0
ORS
9.5
9.5
9.50 9.56 9.40 4,022,800 0 0 0
PAC
23.3
23.3
23.45 23.45 23.10 201,400 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
27.9
27.9
28.18 28.18 27.54 2,165,200 0 0 0
PAP
27
27
25.60 27 25.60 1,500 0 0 0
PAS
2.9
2.9
2.90 3 2.90 24,300 0 0 0
PAT
94.3
94.3
94.30 94.50 93.90 27,500 0 0 0
PBC
6.8
6.8
6.70 6.80 6.70 46,300 0 0 0
PBP
12.1
12.1
12.17 12.17 11.89 5,300 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
19
19
19.04 19.26 19 2,076,400 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.9
19.9
19.41 19.86 19.41 3,100 0 0 0
PCF
5.6
5.6
5.70 5.70 5.60 4,000 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
18.3
18.3
18.29 18.38 18.19 89,000 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.4
11.4
11.40 11.40 11.40 400 0 0 0
PDB
12.6
12.6
12.50 12.50 12.50 4,200 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 700 0 0 0
PDN
94.1
94.1
95 95 94 2,900 0 0 0
PDR
17.5
17.5
17.13 17.73 16.90 19,823,400 0 0 0
PDV
13.5
13.5
13.49 13.59 13.40 42,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.5
4.5
4.10 4.50 3.70 7,400 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
24.7
24.7
24.85 25.65 24.50 1,092,500 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 64,200 0 0 0
PGB
10.7
10.7
10.68 10.84 10.68 12,300 0 0 0
PGC
13.9
13.9
13.85 13.90 13.70 34,500 0 0 0
PGD
23.7
23.7
23.91 24.10 23.63 11,500 0 0 0
PGI
20.3
20.3
20.40 20.60 20.15 12,700 0 0 0
PGN
5.8
5.8
5.90 5.90 5.60 55,200 0 0 0
PGS
30.8
30.8
30.80 30.80 30.70 2,000 0 0 0
PGT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PGV
19.0
19.0
18.95 19.05 18.95 36,700 0 0 0
PHC
5.1
5.1
5.04 5.08 5.02 107,200 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
64.5
64.5
64.50 64.50 64.50 100 0 0 0
PHP
37.2
37.2
37.66 37.75 36.97 240,100 0 0 0
PHR
59.0
59.0
59.35 59.55 58.28 267,900 0 0 0
PHS
10
10
10 10 10 400 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
19.1
19.1
18.84 19.13 18.74 10,400 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
7.0
7.0
7 7.01 6.81 4,400 0 0 0
PIV
2.8
2.8
2.70 2.90 2.70 116,800 0 0 0
PJC
28.9
28.9
28.90 28.90 28.90 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
10.1
10.1
10.01 10.15 10.01 24,400 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
PLC
25
25
24.90 25.20 24.90 230,100 0 0 0
PLE
33.0
33.0
33.01 33.01 33.01 100 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.21 4.22 4.14 36,900 0 0 0
PLX
37.1
37.1
37.25 37.30 37 984,200 0 0 0
PMB
10.1
10.1
10.14 10.14 10.05 10,000 0 0 0
PMC
105.6
105.6
103.55 105.56 103.55 2,200 0 0 0
PMG
7.5
7.5
7.46 7.46 7.46 1,200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 200 0 0 0
PMS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
37.0
37.0
36.09 37.04 36.09 300 0 0 0
PNC
28.1
28.1
26.59 28.41 26.59 800 0 0 0
PND
6.2
6.2
6.40 6.40 6.20 600 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.2
81.2
81.65 81.95 80.67 331,700 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.2
16.2
16.17 16.17 16.17 300 0 0 0
POT
18.6
18.6
20.75 20.75 17.27 2,300 0 0 0
POV
7.6
7.6
7.70 7.70 7.60 1,600 0 0 0
POW
13.5
13.5
13.50 13.65 13.35 11,470,400 0 0 0
PPC
10.8
10.8
10.82 10.86 10.77 612,400 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
26.4
26.4
26.38 26.48 25.91 54,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.2
22.2
21 23.10 20.10 1,300 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 100 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
15.0
15.0
15.13 15.13 14.80 15,400 0 0 0
PRE
19.6
19.6
19.55 19.55 19.36 26,700 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.7
9.7
9.74 10.03 9.74 5,600 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 24,800 0 0 0
PSC
11
11
11.10 11.10 11 300 0 0 0
PSD
12.1
12.1
12 12.20 12 51,400 0 0 0
PSE
10.9
10.9
10.62 10.62 10.35 30,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
7
7
6.90 7 6.90 201,500 0 0 0
PSL
13.2
13.2
13.12 13.22 13.12 300 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
7.8
7.8
7.68 7.96 7.68 18,800 0 0 0
PTB
54.5
54.5
55.50 55.70 54.30 177,400 0 0 0
PTC
5.8
5.8
5.60 5.79 5.49 35,600 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
24
23.90 24 23.90 500 0 0 0
PTL
3.0
3.0
2.99 2.99 2.96 124,200 0 0 0
PTO
18.5
18.5
18.50 18.50 18.50 100 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 9.20 1,600 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 3.90 2,000 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 178,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
30.40 30.60 30.30 62,400 0 0 0
PVC
11.5
11.5
11.20 11.60 11.20 1,372,500 0 0 0
PVD
19.6
19.6
19.75 19.80 19.56 5,089,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 21,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
54.4
54.4
54.16 54.83 53.87 19,900 0 0 0
PVM
15.6
15.6
15.70 16 15.60 1,900 0 0 0
PVO
6.2
6.2
6.60 6.70 6.21 30,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30
30
30.28 30.37 29.91 5,507,200 0 0 0
PVT
17.9
17.9
18.05 18.05 17.85 2,032,800 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.7
3.7
4 4 3.70 33,200 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.6
12.6
12.60 12.80 12.40 88,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10.8
10.8
10.80 10.80 10.80 700 0 0 0
QCG
11.8
11.8
12.10 12.10 11.75 1,235,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.3
32.3
35.69 35.69 32.30 7,000 0 0 0
QNC
6.2
6.2
6.20 6.20 6.10 18,800 0 0 0
QNP
32
32
31.95 32 31.95 500 0 0 0
QNS
47.5
47.5
47.22 47.52 47.22 106,500 0 0 0
QNT
11.4
11.4
10 11.40 10 200 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.0
17.0
16.96 16.96 16.96 0 0 0 0
QPH
27.1
27.1
27.11 27.11 27.11 200 0 0 0
QSP
26.8
26.8
27 27 26.80 500 0 0 0
QST
33.3
33.3
33.30 33.30 33.30 0 0 0 0
QTC
16.5
16.5
16.03 16.03 15.54 18,300 0 0 0
QTP
13.1
13.1
13.20 13.20 13.10 265,700 0 0 0
RAL
94.6
94.6
94.29 94.58 94.29 4,700 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 0 0 0 0
RCC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.43 13.53 13.43 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.5
66.5
66.60 66.80 66.30 864,300 0 0 0
RIC
4.5
4.5
4.60 4.60 4.50 3,900 0 0 0
RTB
30.0
30.0
30.01 30.01 30.01 200 0 0 0
RYG
12.2
12.2
11.40 12.20 11.40 1,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.2
36.2
36.20 36.20 36.10 700 0 0 0
S55
57.5
57.5
57.50 57.50 57 900 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
7.05 7.14 6.95 127,000 0 0 0
SAB
46.4
46.4
46.50 46.65 46.30 1,320,400 0 0 0
SAC
13.4
13.4
13.80 13.80 13.30 4,100 0 0 0
SAF
51.7
51.7
51.70 51.70 51.70 2,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.62 6.62 6.45 486,000 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.9
40.9
40.82 41.10 40.82 33,500 0 0 0
SAV
16.8
16.8
16.70 16.90 16.30 97,300 0 0 0
SB1
7.7
7.7
7.73 7.73 7.73 100 0 0 0
SBA
29.7
29.7
29.90 29.90 29.70 8,500 0 0 0
SBB
14.9
14.9
15 15 14.90 29,000 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 4,700 0 0 0
SBG
12.6
12.6
12.60 12.65 12.45 225,300 0 0 0
SBH
44.6
44.6
44.73 44.73 44.54 10,500 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 300 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.7
4.7
4.70 4.70 4.60 832,800 0 0 0
SBT
19.8
19.8
19.75 19.80 19.60 1,235,900 0 0 0
SBV
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SC5
16.6
16.6
16 16.65 16 1,300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.1
65.1
64.50 65.20 62 37,200 0 0 0
SCI
7.3
7.3
7.20 7.30 7.20 6,900 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
SCL
20.8
20.8
20.79 20.95 20.70 19,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.43 7.57 7.38 5,987,600 0 0 0
SCS
63.6
63.6
63.93 64.12 63.45 295,700 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
4
4
4 4 4 100 0 0 0
SD3
6.8
6.8
6.60 6.80 6.60 13,200 0 0 0
SD5
8.8
8.8
8.50 8.90 8.50 500 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.80 16,500 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 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
21.8
21.8
21.83 21.83 21.83 0 0 0 0
SDN
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
15.3
15.3
15.30 15.30 15.30 200 0 0 0
SDV
28.9
28.9
27.53 28.86 27.53 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
SEB
45.7
45.7
47.86 47.86 45.69 600 0 0 0
SED
24.5
24.5
24.30 24.50 24 31,100 0 0 0
SEP
20.3
20.3
20.30 20.30 20.30 1,000 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 0 0 0 0
SFG
10.9
10.9
10.65 10.90 10.65 3,500 0 0 0
SFI
26.6
26.6
26.61 26.61 26.61 100 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.8
12.8
12.70 12.90 12.70 17,400 0 0 0
SGC
105.9
105.9
105.91 105.91 105.91 100 0 0 0
SGD
20
20
20 20 20 2,000 0 0 0
SGH
25.7
25.7
25.89 25.89 25.70 200 0 0 0
SGI
13.1
13.1
13 13.10 13 10,700 0 0 0
SGN
62.5
62.5
62.19 62.67 62.19 23,500 0 0 0
SGP
27.3
27.3
27.90 27.90 26.80 151,400 0 0 0
SGR
30.8
30.8
30.40 31 30.05 796,400 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.9
17.9
17.75 17.90 17.70 128,700 0 0 0
SHA
3.9
3.9
3.89 3.89 3.89 0 0 0 0
SHB
12.3
12.3
11.50 12.30 11.50 249,681,700 0 0 0
SHC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SHE
7.5
7.5
7.38 7.54 7.38 58,700 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14
14
14 14 13.75 735,700 0 0 0
SHN
6.1
6.1
5.90 5.90 5.90 900 0 0 0
SHP
35.0
35.0
35.01 35.11 35.01 9,300 0 0 0
SHS
14.1
14.1
13.50 14.10 13.50 39,281,900 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 4,400 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
33.5
33.5
33.49 33.49 33.49 300 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
13.28 13.32 13.28 49,700 0 0 0
SJE
18.5
18.5
18.30 18.50 18.30 52,500 0 0 0
SJG
16.9
16.9
16.86 16.86 16.86 0 0 0 0
SJM
6.6
6.6
6.80 6.80 6.20 4,700 0 0 0
SJS
38.1
38.1
37.18 38.11 37.07 9,600 0 0 0
SKG
10.4
10.4
10.40 10.45 10.30 120,800 0 0 0
SKH
26
26
26 26 26 2,200 0 0 0
SKN
8
8
8 8 8 100 0 0 0
SKV
30.3
30.3
30.40 30.50 30.20 5,900 0 0 0
SLS
181.6
181.6
182.93 184.13 179.24 4,400 0 0 0
SMA
10.3
10.3
10.32 10.32 10.32 200 0 0 0
SMB
36.9
36.9
36.89 37.16 36.89 15,800 0 0 0
SMC
11.0
11.0
10.90 11 10.80 555,800 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SMT
7.2
7.2
7.22 7.29 7.22 7,000 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 29.91 100 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 400 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
10.65 10.65 10.60 1,500 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
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 10,100 0 0 0
SRC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
SRF
8.9
8.9
8.80 8.93 8.52 5,500 0 0 0
SSB
18.9
18.9
18.50 18.90 18.50 2,645,100 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
9.7
9.7
9.70 9.70 9.60 2,300 0 0 0
SSH
88.5
88.5
88.30 88.80 88.30 44,400 0 0 0
SSI
25.6
25.6
25.55 25.79 25.40 33,309,100 0 0 0
SSM
6
6
6 6 6 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.60 6.70 6.54 259,600 0 0 0
STB
47.6
47.6
47.10 48.50 47.10 8,252,600 0 0 0
STC
17
17
17 17 17 300 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 17.80 17.20 9,800 0 0 0
STK
18.6
18.6
18.62 18.62 18.45 128,800 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
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15
15
15 15 15 300 0 0 0
SVD
3.5
3.5
3.47 3.47 3.40 33,200 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59
59
59 59 59 100 0 0 0
SVN
4.1
4.1
4.40 4.40 4 1,048,300 0 0 0
SVT
11.3
11.3
11.18 11.27 11.09 23,400 0 0 0
SWC
31.6
31.6
31.63 31.63 31.63 200 0 0 0
SZB
38.6
38.6
38.70 39.16 38.42 44,600 0 0 0
SZC
36.2
36.2
36.50 36.55 35.67 2,471,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
35.9
35.9
35.90 35.90 35.90 200 0 0 0
SZL
39.1
39.1
38.87 39.15 38.87 10,200 0 0 0
TA6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 10,400 0 0 0
TAB
14
14
14 14 14 100 0 0 0
TAL
26.4
26.4
27.90 28 26 198,300 0 0 0
TAN
41
41
41 41 41 300 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 1,000 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
34.4
34.4
34.29 34.54 34.19 12,244,900 0 0 0
TCD
2.0
2.0
2.03 2.07 2.03 920,800 0 0 0
TCH
18.3
18.3
17.51 18.33 17.27 13,071,900 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
34.1
34.1
34.10 34.30 33.95 66,100 0 0 0
TCM
31.1
31.1
31.20 31.45 30.80 1,947,300 0 0 0
TCO
10.1
10.1
9.92 10.15 9.90 432,200 0 0 0
TCR
3.0
3.0
3 3 2.90 900 0 0 0
TCT
16.6
16.6
16.58 16.63 16.58 2,600 0 0 0
TCW
30.6
30.6
30.40 30.70 30.40 6,300 0 0 0
TDB
40.4
40.4
41 41 40.40 4,000 0 0 0
TDC
11.2
11.2
11.15 11.25 11 682,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.3
3.3
3.28 3.28 3.20 44,600 0 0 0
TDH
4.4
4.4
4.41 4.41 4.30 308,000 0 0 0
TDM
57.3
57.3
58.40 58.40 55.10 2,900 0 0 0
TDP
32.5
32.5
32.50 32.50 32.50 46,400 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 8,500 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 23,200 0 0 0
TDW
53.6
53.6
53.56 53.56 53.56 100 0 0 0
TED
51.2
51.2
51.34 51.34 51.25 1,800 0 0 0
TEG
6.4
6.4
6.32 6.45 6.23 71,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
75.1
75.1
75.18 75.18 74.60 3,100 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
28.1
28.1
28.20 28.30 27.90 4,300 0 0 0
THG
57
57
57.20 58.80 56.30 91,500 0 0 0
THM
10
10
10 10 10 0 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 1,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.3
8.3
8.40 8.40 8.30 7,600 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TID
22.7
22.7
22.65 22.65 22.65 400 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TIG
7.4
7.4
7.40 7.60 7.30 1,468,200 0 0 0
TIN
51
51
51.10 51.20 51 7,600 0 0 0
TIP
18.2
18.2
17.99 18.23 17.99 77,500 0 0 0
TIS
5.4
5.4
5.30 5.40 5.30 57,400 0 0 0
TIX
37.5
37.5
37.49 37.49 37.49 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
13.0
13.0
12.98 12.98 12.98 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.0
7.0
6.85 6.95 6.85 149,800 0 0 0
TLG
55.1
55.1
55.90 55.90 54.60 454,700 0 0 0
TLH
5.6
5.6
5.71 5.76 5.58 484,600 0 0 0
TLI
4.7
4.7
4.70 4.80 4.70 20,200 0 0 0
TLP
7.2
7.2
7.24 7.24 7.24 100 0 0 0
TLT
17.2
17.2
18.40 18.40 14.50 900 0 0 0
TMB
69.6
69.6
69.60 69.60 69.60 6,500 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 62.52 2,800 0 0 0
TMS
41.0
41.0
40.52 41.99 40.52 6,600 0 0 0
TMT
11.9
11.9
11.90 11.90 11.90 3,100 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 500 0 0 0
TN1
10.0
10.0
9.58 10.02 9.58 8,000 0 0 0
TNB
9
9
9 9 9 400 0 0 0
TNC
28.5
28.5
28.58 28.58 28.48 300 0 0 0
TNG
20.0
20.0
19.85 20.33 19.47 1,510,800 0 0 0
TNH
14.7
14.7
14.43 14.70 14.43 166,700 0 0 0
TNI
2.4
2.4
2.40 2.46 2.34 172,600 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 4.40 4.40 0 0 0 0
TNT
5.0
5.0
4.90 5.04 4.88 75,000 0 0 0
TNV
13.2
13.2
11.50 13.20 11.50 11,800 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
112.2
112.2
111.09 112.91 110.01 12,100 0 0 0
TOT
15.9
15.9
15.94 16.03 15.85 4,700 0 0 0
TOW
34
34
34 34 34 400 0 0 0
TPB
13.5
13.5
13.10 13.52 13.10 26,250,600 0 0 0
TPC
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
TPH
11
11
11 11 11 0 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 500 0 0 0
TRA
67
67
67.30 67.50 67 9,000 0 0 0
TRC
64.3
64.3
63.87 64.54 63.58 151,000 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
5.7
5.7
5.70 5.70 5.70 900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.7
12.7
12.70 12.80 12.50 77,600 0 0 0
TSB
34.9
34.9
35.10 35.10 34.90 6,400 0 0 0
TSC
2.8
2.8
2.85 2.86 2.82 910,800 0 0 0
TSD
6
6
6 6 6 100 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
31.6
31.6
31.64 31.64 31.64 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
5.8
5.8
5.59 5.77 5.59 4,600 0 0 0
TTA
10.5
10.5
10.45 10.50 10.35 498,300 0 0 0
TTC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
TTD
71.8
71.8
71.82 71.82 71.82 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3
3
3.12 3.12 2.93 5,650,600 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 126,500 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
17.9
17.9
18 18.20 17.80 209,100 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.3
29.3
29.30 29.30 29.30 700 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
24.7
24.7
24.60 25.10 24.60 29,200 0 0 0
TV2
38.9
38.9
38.40 39.30 38.25 1,147,500 0 0 0
TV3
11.1
11.1
11.01 11.11 10.92 9,800 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 69,600 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.9
8.9
8.90 8.95 8.83 59,200 0 0 0
TVC
9.3
9.3
9.30 9.40 9.20 294,500 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 10,200 0 0 0
TVG
16
16
16 16 16 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
7.4
7.4
7.30 7.50 7.30 574,700 0 0 0
TVS
16.6
16.6
16.37 16.83 16.37 311,900 0 0 0
TVT
15.4
15.4
15.40 16.40 15.35 4,800 0 0 0
TW3
19.4
19.4
16.85 19.41 16.85 700 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 1,100 0 0 0
TYA
14.5
14.5
14.30 14.45 14.30 1,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.1
7.1
7.22 7.22 7.04 4,400 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
39.30 39.40 39.30 3,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
8 8 8 1,100 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 10.30 200 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
16.9
16.9
17 17 16.90 1,000 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
12.1
12.1
12.15 12.15 12.15 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
6.50 7.10 6.50 18,300 0 0 0
VAB
10.0
10.0
9.92 10.12 9.86 964,200 0 0 0
VAF
19.5
19.5
18.95 19.50 18.90 14,400 0 0 0
VAV
37.3
37.3
37.33 37.33 37.27 700 0 0 0
VBB
9.9
9.9
9.68 9.87 9.58 120,500 0 0 0
VBC
20.2
20.2
20.20 20.30 20.20 700 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.9
7.9
7.90 8 7.70 578,400 0 0 0
VC3
26.3
26.3
26.06 26.61 25.78 700,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.3
23.3
25 25 23.10 2,700 0 0 0
VC7
9.2
9.2
8.90 9.20 8.90 430,400 0 0 0
VC9
4.1
4.1
4 4 4 18,600 0 0 0
VCA
8.8
8.8
8.86 8.86 8.79 3,400 0 0 0
VCB
58.2
58.2
58.08 58.47 57.78 8,056,200 0 0 0
VCC
9.3
9.3
9 9 8.80 31,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
258.3
258.3
259.22 259.22 257.04 2,700 0 0 0
VCG
22.9
22.9
23 23 22.75 8,063,100 0 0 0
VCI
37.1
37.1
37 37.40 36.95 10,014,400 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
25.8
25.8
25.71 26.98 25.61 24,100 0 0 0
VCR
45
45
43 45 43 24,100 0 0 0
VCS
48.7
48.7
49.10 49.60 48.50 173,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCX
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.8
12.8
12.80 12.80 12.80 100 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 19.15 500 0 0 0
VDP
37.2
37.2
37 37.20 37 800 0 0 0
VDS
14.9
14.9
14.60 14.85 14.55 2,869,600 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,800 0 0 0
VE3
7.4
7.4
8.50 8.50 7.40 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
3
3
3 3 2.90 52,500 0 0 0
VEA
35.3
35.3
35.61 35.70 35.08 528,700 0 0 0
VEC
11.4
11.4
10.90 11.40 10.90 1,000 0 0 0
VEF
153.5
153.5
151.74 153.87 151.74 7,000 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 800 0 0 0
VET
19
19
19 19 19 200 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.1
65.1
65.88 65.88 63.22 38,500 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
42.4
42.4
42.83 42.88 41.92 457,600 0 0 0
VGG
46.9
46.9
47.20 47.20 40.70 2,900 0 0 0
VGI
74.5
74.5
74.75 76.23 74.35 804,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.3
30.3
29.60 30.60 29.60 14,000 0 0 0
VGR
46.8
46.8
48.25 48.25 46.02 646,000 0 0 0
VGS
25.1
25.1
26.50 26.50 24.90 936,600 0 0 0
VGT
12.2
12.2
12.50 12.50 12 1,241,200 0 0 0
VGV
31.6
31.6
31.58 31.58 31.58 0 0 0 0
VHC
56.1
56.1
56.92 56.92 55.57 939,600 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.3
4.3
4.20 4.50 4.20 352,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 337,200 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
76.9
76.9
75.70 76.90 75.30 3,506,300 0 0 0
VIB
16.4
16.4
16.27 16.49 16.18 10,376,000 0 0 0
VIC
93
93
91.90 94.20 91 2,009,500 0 0 0
VID
4.7
4.7
4.71 4.71 4.62 16,700 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.16 5,900 0 0 0
VIG
6.4
6.4
6.40 6.50 6.40 124,800 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.36 11.36 11.36 200 0 0 0
VIN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIP
12.7
12.7
12.60 12.80 12.55 172,200 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VIX
14.9
14.9
14.75 15.20 14.55 69,939,100 0 0 0
VJC
90
90
89.70 90.30 88.70 789,200 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
45.1
45.1
45.08 45.46 44.79 73,500 0 0 0
VLC
15.2
15.2
15.20 15.50 15.10 259,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.2
8.2
8.34 8.34 8.16 14,300 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 5.64 9,700 0 0 0
VMD
17.2
17.2
17.20 17.20 17.10 8,600 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 4,300 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
18.6
18.6
18.89 18.89 18.60 2,800 0 0 0
VNB
13.6
13.6
13.60 13.70 13.60 16,000 0 0 0
VNC
34.7
34.7
32.29 34.73 32.29 20,300 0 0 0
VND
17.5
17.5
17.35 17.60 17.30 20,063,800 0 0 0
VNE
4.9
4.9
4.95 4.95 4.90 79,300 0 0 0
VNF
14
14
14 14 13.80 30,600 0 0 0
VNG
7.8
7.8
7.47 7.76 7.47 1,500 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.4
9.4
9.30 9.80 8.80 3,700 0 0 0
VNL
20.2
20.2
19.58 20.16 19.58 600 0 0 0
VNM
55.6
55.6
55.72 56.01 55.43 3,762,300 0 0 0
VNP
14.7
14.7
14.80 14.80 14.70 38,400 0 0 0
VNR
19.5
19.5
19.55 19.64 19.45 16,900 0 0 0
VNS
9.5
9.5
9.50 9.50 9.50 900 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
6.5
6.5
6.60 6.60 6.50 900 0 0 0
VNZ
349.5
349.5
344 350 342 5,300 0 0 0
VOC
14.3
14.3
14.10 14.40 14.10 2,100 0 0 0
VOS
14.0
14.0
13.78 14.06 13.68 2,814,600 0 0 0
VPA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPB
19.3
19.3
18.90 19.35 18.90 53,672,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.20 25.85 25.10 5,100 0 0 0
VPG
7.9
7.9
8.03 8.03 7.86 532,200 0 0 0
VPH
5.6
5.6
5.27 5.59 5.27 850,200 0 0 0
VPI
52.9
52.9
53 53.50 52.40 1,882,200 0 0 0
VPR
16.2
16.2
14.40 16.20 14.40 600 0 0 0
VPS
9.2
9.2
9.10 9.20 9.10 3,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.6
12.6
12.50 12.80 12.40 10,800 0 0 0
VRE
25.5
25.5
25.20 25.60 25.10 3,747,000 0 0 0
VRG
24.6
24.6
22.57 24.67 22.57 413,100 0 0 0
VSA
21.8
21.8
21.44 21.81 21.44 2,600 0 0 0
VSC
16.6
16.6
16.90 17.05 16.40 17,822,100 0 0 0
VSE
8.5
8.5
8.60 8.70 8.50 3,300 0 0 0
VSF
26.7
26.7
26.50 26.70 26.50 15,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.3
47.3
46.92 47.31 46.92 2,700 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 2,000 0 0 0
VSM
14.5
14.5
14.40 14.50 14.40 4,900 0 0 0
VSN
17.3
17.3
16.99 17.38 16.99 1,400 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
9.6
9.6
9.69 9.69 9.55 8,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 900 0 0 0
VTD
9.2
9.2
9 9.40 9 564,900 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
8 8 7.80 2,500 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VTK
59
59
59.40 59.40 58.80 10,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.60 12.70 12.55 212,200 0 0 0
VTP
119.3
119.3
121.03 121.03 117.77 1,021,100 0 0 0
VTQ
9
9
9.40 9.40 9 1,300 0 0 0
VTR
16.3
16.3
15.94 16.32 15.94 105,000 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
11.7
11.7
11.40 11.80 11.30 4,900 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.90 17.10 16.70 1,409,300 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
19.9
19.9
19.28 19.86 19.28 200 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 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
333.3
333.3
324.83 333.33 324.75 2,000 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 0 0 0 0
WSS
5.1
5.1
5.20 5.20 5.10 4,200 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 4,600 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 100 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 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6
6
6 6 5.90 14,900 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
12
12
11.80 12.10 11.80 21,300 0 0 0
YBC
10.6
10.6
9.60 10.60 9.60 500 0 0 0
YBM
14.5
14.5
14.15 14.55 14.15 4,900 0 0 0
YEG
12.5
12.5
12.35 12.50 12.20 3,664,600 0 0 0
YTC
38
38
38 38 38 0 0 0 0
^HASTC
235.9
235.9
232.89 235.90 232.51 122,220,800 0 0 0
^UPCOM
101.6
101.6
101.22 101.95 101.17 45,878,372 0 0 0
^VN30
1,508.7
1,508.7
1,496.13 1,509.81 1,488.77 568,940,738 0 0 0
^VNINDEX
1,402.1
1,402.1
1,393.34 1,402.45 1,393.24 1,229,755,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |