DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/07/2025

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 14/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.4
34.4
34.40 34.40 34.40 12,500 0 0 0
AAA
7.6
7.6
7.59 7.62 7.40 2,572,500 0 0 0
AAH
4.2
4.2
4.20 4.20 4 1,799,100 0 0 0
AAM
7.5
7.5
7.69 7.69 7.45 10,100 0 0 0
AAS
9.2
9.2
9.30 9.40 9 738,700 0 0 0
AAT
3.3
3.3
3.38 3.41 3.16 260,800 0 0 0
AAV
6.9
6.9
6.80 6.90 6.60 1,005,000 0 0 0
ABB
9
9
8.90 9 8.70 2,969,600 0 0 0
ABC
10.3
10.3
10.60 10.60 10.30 37,800 0 0 0
ABI
24.7
24.7
24 24.92 23.92 44,400 0 0 0
ABR
11.5
11.5
11.54 11.54 11.54 100 0 0 0
ABS
4.2
4.2
4.38 4.38 4.11 816,800 0 0 0
ABT
49.9
49.9
49.80 49.90 49.75 700 0 0 0
ABW
8.2
8.2
8.40 8.40 7.90 418,300 0 0 0
ACB
22.7
22.7
22.75 22.85 22.35 12,303,700 0 0 0
ACC
14
14
13.95 14 13.85 39,000 0 0 0
ACE
40.0
40.0
40.02 40.60 40.02 3,100 0 0 0
ACL
12.2
12.2
12.10 12.20 12.10 80,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ACV
56.5
56.5
57.05 57.42 56.39 776,000 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
10.5
10.5
11.55 11.55 10.50 83,800 0 0 0
ADS
8.0
8.0
8 8.10 8 129,400 0 0 0
AFX
7.8
7.8
7.90 7.90 7.80 44,200 0 0 0
AG1
11.1
11.1
11.10 11.10 11.10 500 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.2
17.2
16.60 17.20 16.35 1,177,700 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
41.3
41.3
39.99 41.32 39.99 6,800 0 0 0
AGR
16.4
16.4
16 16.90 15.50 2,194,600 0 0 0
AGX
162
162
142 162 142 2,100 0 0 0
AIC
10.9
10.9
11 11 10.90 500 0 0 0
AIG
45.2
45.2
44.90 45.20 44.90 1,300 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
6.6
6.6
6.65 6.65 6.41 22,600 0 0 0
AMC
17.1
17.1
17.31 17.31 17.12 900 0 0 0
AME
7.9
7.9
7.70 7.90 7.70 4,800 0 0 0
AMP
13.7
13.7
13.70 13.70 13.70 2,100 0 0 0
AMS
8.5
8.5
8 9 8 529,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30
30
29.60 30.80 29.60 32,800 0 0 0
ANV
22.1
22.1
22.34 22.98 22.14 2,616,300 0 0 0
APF
46.4
46.4
46.36 46.45 46.36 12,100 0 0 0
APG
12
12
12 12 11.80 585,100 0 0 0
APH
6.5
6.5
6.54 6.54 6.35 897,800 0 0 0
API
8.4
8.4
8.10 8.40 7.40 2,273,800 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.3
7.3
6.90 7.50 6.90 62,200 0 0 0
APS
7.8
7.8
7.10 7.80 6.90 2,750,500 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
17.4
17.4
17.30 17.40 17.30 900 0 0 0
ASM
7.2
7.2
7.14 7.25 7.09 2,177,400 0 0 0
ASP
5.4
5.4
5.30 5.37 5.25 40,000 0 0 0
AST
63.1
63.1
62.89 63.37 62.70 12,400 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
AVC
58
58
59.90 59.90 58 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15 15.20 14.80 122,100 0 0 0
BAB
12.2
12.2
11.90 12.20 11.90 11,600 0 0 0
BAF
34
34
34 34.15 33.70 2,186,400 0 0 0
BAL
7.6
7.6
7.58 7.58 7.58 200 0 0 0
BAX
35.4
35.4
35.10 35.10 35.10 200 0 0 0
BBC
60.5
60.5
57.10 60.52 57.10 2,500 0 0 0
BBH
13.2
13.2
13.22 13.22 13.22 0 0 0 0
BBM
7
7
7 7 7 200 0 0 0
BBS
20.6
20.6
20.58 20.58 20.58 300 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BCA
11.1
11.1
11.10 11.30 10.80 12,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8 8 7.80 156,100 0 0 0
BCE
10.2
10.2
10.16 10.26 10.07 125,500 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 100 0 0 0
BCG
3.7
3.7
3.68 3.68 3.68 10,229,400 0 0 0
BCM
68.5
68.5
68.20 68.50 66 666,700 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2
2
2 2 2 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
13.6
13.6
13.60 13.60 13.60 300 0 0 0
BDG
33.2
33.2
32.77 33.24 32.77 2,200 0 0 0
BDT
7.2
7.2
7.20 7.30 7.20 24,200 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
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BFC
45.7
45.7
45.40 45.75 44.65 566,900 0 0 0
BGE
5.7
5.7
5.70 5.70 5.70 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.60 36.70 36.60 800 0 0 0
BHP
6.9
6.9
7.04 7.04 6.94 1,000 0 0 0
BIC
21.7
21.7
21.91 21.91 21.40 68,000 0 0 0
BID
38.2
38.2
38.08 38.92 37.88 8,309,600 0 0 0
BIG
5.4
5.4
5.40 5.50 5.30 61,200 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
BKC
20.1
20.1
20.25 20.25 19.90 28,200 0 0 0
BKG
3.0
3.0
2.99 2.99 2.91 283,400 0 0 0
BLI
10
10
10.10 10.20 9.70 13,000 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32
32
32 32 32 200 0 0 0
BMC
18.8
18.8
18.68 18.77 18.49 119,900 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 200 0 0 0
BMI
18.5
18.5
18.55 18.59 18.33 143,600 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
14.4
14.4
14.82 14.82 14.41 300 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
138.5
138.5
139.00 140.64 137.18 106,200 0 0 0
BMS
12.1
12.1
11.80 12.10 11.80 328,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.40 98,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
10.9
10.9
10.94 10.94 10.94 0 0 0 0
BQB
4.2
4.2
4.20 4.20 3.90 31,900 0 0 0
BRC
13.0
13.0
12.90 13.04 12.86 1,100 0 0 0
BRR
18.9
18.9
18.79 18.88 18.79 19,800 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 500 0 0 0
BSA
22.0
22.0
22.10 22.10 22.01 5,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
16
16
16 16 16 0 0 0 0
BSH
18
18
18 18 18 300 0 0 0
BSI
46.2
46.2
44.60 47.30 44.50 2,961,300 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 13,100 0 0 0
BSQ
20
20
20 20 20 200 0 0 0
BSR
14.2
14.2
14.31 14.31 14 3,948,800 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 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
5.1
5.1
5.10 5.10 5.10 300 0 0 0
BTD
15.6
15.6
15.55 15.55 15.55 200 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.5
32.5
32.66 32.85 32.47 25,800 0 0 0
BTN
3
3
2.90 3 2.90 3,500 0 0 0
BTP
11.6
11.6
11.60 11.65 11.46 13,300 0 0 0
BTS
5.1
5.1
5.10 5.10 5 11,400 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 1,000 0 0 0
BTU
17.7
17.7
17.52 17.79 17.07 46,600 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BTW
52.3
52.3
52.25 52.25 52.25 0 0 0 0
BVB
13.7
13.7
13.50 13.70 13.30 5,939,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.9
52.9
52.69 53.38 52.49 364,700 0 0 0
BVL
14.4
14.4
14.44 14.44 13.89 2,300 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 100 0 0 0
BVS
35.3
35.3
34.27 35.54 33.40 1,297,700 0 0 0
BWA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BWE
48.4
48.4
49 49.30 47.90 184,000 0 0 0
BWS
32.9
32.9
32.54 32.93 32.54 12,000 0 0 0
BXH
12.4
12.4
12.12 12.42 12.12 1,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
16.5
16.5
16.48 16.48 16.48 500 0 0 0
C32
18.2
18.2
18 18.20 18 2,200 0 0 0
C47
7.1
7.1
7.09 7.09 7.01 49,000 0 0 0
C4G
8.4
8.4
8.30 8.40 8.10 1,097,000 0 0 0
C69
6.4
6.4
6.50 6.40 6.30 336,900 0 0 0
C92
4.2
4.2
4.50 4.50 4.20 18,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.60 7.60 7.50 4,600 0 0 0
CAN
39.3
39.3
39.30 39.30 39.30 100 0 0 0
CAP
39.4
39.4
39.50 39.50 39.10 18,500 0 0 0
CAT
17.1
17.1
17.17 17.17 16.99 3,100 0 0 0
CBI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CBS
29.8
29.8
29.61 29.79 29.61 8,100 0 0 0
CC1
30
30
30.50 30.50 29.20 4,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCC
16.2
16.2
16.50 16.50 15.35 24,700 0 0 0
CCI
23.7
23.7
23.65 23.65 23.65 0 0 0 0
CCL
7.2
7.2
7.26 7.28 7.05 634,700 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.9
11.9
11.75 11.94 11.75 1,400 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.5
12.5
12.50 12.83 12.08 96,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
CDN
31.7
31.7
32 32 31.60 3,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 26,300 0 0 0
CDR
12.6
12.6
12.92 12.92 11.80 7,700 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
2.50 2.50 2.50 0 0 0 0
CEO
18.4
18.4
17.81 18.38 17.14 33,873,900 0 0 0
CET
4.4
4.4
4.50 4.50 4.30 7,300 0 0 0
CFM
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,800 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CHP
34.0
34.0
33.96 34.01 33.91 10,700 0 0 0
CHS
12
12
12 12 12 2,500 0 0 0
CI5
6.3
6.3
6.70 6.70 6.30 1,100 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 1,600 0 0 0
CID
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CIG
9.4
9.4
9 9.40 8.80 1,227,900 0 0 0
CII
13.2
13.2
12.88 13.39 12.62 27,561,000 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 47,100 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
53.4
53.4
53.74 53.74 53.40 2,200 0 0 0
CKD
22.9
22.9
22.93 24.31 22.84 3,700 0 0 0
CKG
14.0
14.0
14.05 14.05 13.50 226,900 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
50
50
48.55 50.50 48.55 11,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.50 21.50 21 1,500 0 0 0
CLL
31.6
31.6
31.67 31.67 31.48 6,500 0 0 0
CLM
77.8
77.8
77.80 77.80 77.80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.4
16.4
16.30 17 16.30 60,300 0 0 0
CMC
9.2
9.2
10 10 9.30 22,600 0 0 0
CMD
22.6
22.6
22.80 22.80 22.60 3,700 0 0 0
CMF
309.8
309.8
309.80 309.80 309.80 0 0 0 0
CMG
42
42
42.65 42.95 41.60 1,413,900 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CMN
55.2
55.2
55.20 55.20 55.20 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.9
8.9
9.50 10.10 8.70 387,800 0 0 0
CMT
13.7
13.7
13.70 13.80 13.70 2,200 0 0 0
CMV
8.4
8.4
8.38 8.38 8.38 0 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.2
7.2
7.13 7.19 7.01 329,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
36.17 37.33 35.59 500 0 0 0
CNG
27.9
27.9
28.19 28.19 27.90 33,300 0 0 0
CNN
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CNT
10
10
10.10 10.10 10 3,700 0 0 0
COM
32.2
32.2
32.20 32.20 32.20 500 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 17.20 700 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
31.1
31.1
31.20 31.60 31.10 15,600 0 0 0
CQT
8.5
8.5
8.70 8.70 8.50 2,000 0 0 0
CRC
11.0
11.0
10.75 11 10.35 2,139,200 0 0 0
CRE
9.3
9.3
9.29 9.40 9.15 384,100 0 0 0
CSC
21.7
21.7
21.90 21.90 21.10 21,200 0 0 0
CSI
30
30
30.20 31 29.40 46,100 0 0 0
CSM
14.6
14.6
14 14.60 13.70 1,923,400 0 0 0
CSV
36
36
35.75 36 35.30 1,463,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.3
8.3
8.20 8.30 8.20 2,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
16.33 16.33 16.33 100 0 0 0
CTD
84.9
84.9
83.60 85 82.50 1,380,900 0 0 0
CTF
22.0
22.0
21.90 22.20 21.76 502,900 0 0 0
CTG
43.9
43.9
44.14 44.19 43.35 12,064,300 0 0 0
CTI
24.4
24.4
24.20 24.55 23.50 2,147,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.8
16.8
16.90 16.90 16.60 35,800 0 0 0
CTR
99.5
99.5
99.16 100.04 97.70 604,300 0 0 0
CTS
30.0
30.0
29.60 30.95 29.15 2,750,500 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.8
29.8
28.84 29.80 28.84 3,900 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
28.0
28.0
27.50 27.95 27.50 1,000 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.3
9.3
9.29 9.29 9.29 100 0 0 0
D2D
35.5
35.5
35.40 35.60 35 90,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.4
3.4
3.40 3.47 3.36 126,000 0 0 0
DAN
32.8
32.8
38.30 38.30 32.80 1,200 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DBC
29.7
29.7
29.22 29.78 28.96 7,487,400 0 0 0
DBD
54.8
54.8
54.60 54.80 54.50 91,900 0 0 0
DBM
27.8
27.8
27.80 27.80 27.80 100 0 0 0
DBT
11.6
11.6
11.50 11.64 11.45 16,000 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC2
7.4
7.4
6.90 7.40 6.90 1,000 0 0 0
DC4
14
14
13.45 14 12.75 2,853,700 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 600 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.8
22.8
22.85 22.90 22.70 370,700 0 0 0
DCM
34.1
34.1
33.85 34.10 33.50 3,218,400 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13 13.20 13 110,900 0 0 0
DDG
2.9
2.9
2.80 3 2.80 738,800 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
7 7 6.90 2,300 0 0 0
DDV
27.8
27.8
28.10 28.10 27.40 1,179,600 0 0 0
DFC
28.6
28.6
28.60 28.70 28.60 3,500 0 0 0
DFF
1.5
1.5
1.40 1.50 1.40 433,500 0 0 0
DGC
103.9
103.9
104.20 104.20 101.70 1,851,200 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 358,700 0 0 0
DGW
44.6
44.6
43.60 44.95 43.20 2,649,800 0 0 0
DHA
41.6
41.6
41.42 41.81 41.08 53,700 0 0 0
DHB
9.2
9.2
9 9.20 9 2,100 0 0 0
DHC
28.1
28.1
28.27 28.27 27.69 327,800 0 0 0
DHD
31.5
31.5
31.50 31.50 31.50 500 0 0 0
DHG
100.6
100.6
100.50 100.60 100.10 6,100 0 0 0
DHM
6.6
6.6
6.60 6.60 6.55 29,500 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
DHP
11.5
11.5
11.40 11.50 11.40 300 0 0 0
DHT
74.7
74.7
74.73 75.45 74.36 15,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 2,200 0 0 0
DIG
17.2
17.2
16.59 17.28 16.22 29,638,500 0 0 0
DIH
15.2
15.2
15.31 15.31 14.49 9,600 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
8.2
8.2
8.40 8.50 8.10 1,626,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.81 2.81 2.64 6,254,300 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
59.7
59.7
59.82 59.82 59.44 3,100 0 0 0
DMN
6.4
6.4
6.40 6.40 6.40 6,000 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
54.1
54.1
54.10 54.10 54.10 0 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.5
9.5
9.28 9.47 9.28 2,300 0 0 0
DNH
42
42
42 42 42 100 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 19.50 500 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
31.10 32 30.70 8,200 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
36.4
36.4
36.22 36.41 35.93 2,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
53.30 53.50 52.90 16,600 0 0 0
DPG
43.8
43.8
43 44.10 41.85 2,524,800 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
21.6
21.6
21.56 21.64 21.36 6,603,900 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.7
38.7
38.23 38.99 37.75 838,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
11.75 11.75 10.95 28,700 0 0 0
DRC
17.3
17.3
16.77 17.58 16.69 1,988,600 0 0 0
DRG
9
9
9 9 9 100 0 0 0
DRH
3.5
3.5
3.48 3.76 3.48 5,372,900 0 0 0
DRI
12.5
12.5
12.63 12.63 12.34 1,031,000 0 0 0
DRL
54.5
54.5
55.00 55.00 54.52 3,500 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 1,600 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
24.6
24.6
24 24.70 23.50 1,245,100 0 0 0
DSG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DSN
46.6
46.6
46.40 46.70 46.30 22,300 0 0 0
DSP
12.2
12.2
12.10 12.20 12.10 200 0 0 0
DST
8.2
8.2
8.20 8.60 8.10 621,100 0 0 0
DTA
4.5
4.5
4.70 4.70 4.40 8,100 0 0 0
DTB
13.8
13.8
13.45 13.81 13.45 2,200 0 0 0
DTD
17.7
17.7
17.50 17.80 17 793,500 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
2.7
2.7
2.70 2.70 2.50 118,300 0 0 0
DTK
12.3
12.3
12.30 12.30 12 900 0 0 0
DTL
10.5
10.5
11.10 11.10 10.50 5,900 0 0 0
DTP
80.1
80.1
80.07 80.07 79.09 6,800 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.36 6.45 6.27 240,400 0 0 0
DVN
22.3
22.3
22.17 22.27 21.98 51,800 0 0 0
DVP
76.7
76.7
76.85 76.85 76.55 3,400 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
14.5
14.5
14.45 14.45 14.45 0 0 0 0
DXG
18.2
18.2
17 18.20 16.55 55,423,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.6
9.6
9.60 9.70 9.50 186,500 0 0 0
DXS
10
10
9.21 10 9.12 10,129,300 0 0 0
DXV
3.8
3.8
3.83 3.83 3.81 18,900 0 0 0
E12
7.7
7.7
8 8 7.20 2,000 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
20.2
20.2
19.77 20.54 19.77 24,400 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 6,600 0 0 0
EIB
25.3
25.3
25 25.60 24.80 24,622,300 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
26.1
26.1
26.10 26.10 26.10 4,000 0 0 0
EIN
3.7
3.7
3.40 3.70 3.40 227,700 0 0 0
ELC
21.9
21.9
21.95 22.10 21.52 934,400 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
24.2
24.2
24.20 24.30 24.20 1,700 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
11
11
11 11 10.60 24,300 0 0 0
EVF
11.6
11.6
11.10 11.60 10.90 27,058,200 0 0 0
EVG
6.3
6.3
6.25 6.32 6.10 1,781,700 0 0 0
EVS
6.4
6.4
6.40 6.50 6.30 314,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.27 4.27 4 138,600 0 0 0
FCN
14.5
14.5
14.40 14.55 14.05 3,007,300 0 0 0
FCS
6.8
6.8
7 7 6.80 300 0 0 0
FDC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
12.6
12.6
12.60 12.60 12.50 16,800 0 0 0
FID
2.3
2.3
2.30 2.30 2.30 0 0 0 0
FIR
8.8
8.8
8.25 8.77 8.25 1,371,100 0 0 0
FIT
4.6
4.6
4.60 4.67 4.56 1,797,000 0 0 0
FMC
38.3
38.3
38.45 38.45 38.10 82,000 0 0 0
FOC
66.4
66.4
67.20 67.20 66 15,800 0 0 0
FOX
63.6
63.6
63.50 63.70 63.40 65,800 0 0 0
FPT
110.5
110.5
110.61 111.22 108.70 5,978,400 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
152.4
152.4
146.96 152.40 146.64 696,100 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49.1
49.1
49.40 50.60 49.10 2,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
41.8
41.8
41.05 43.10 40.05 6,489,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.9
7.9
7.93 8.02 7.74 625,900 0 0 0
GAS
64.2
64.2
64.48 64.57 63.91 770,100 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.7
29.7
29.82 29.82 29.73 2,800 0 0 0
GDA
15.2
15.2
15.08 15.23 15 139,400 0 0 0
GDT
21
21
21 21 20.85 19,900 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.6
16.6
16.25 16.85 16.15 4,348,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
39.1
39.1
39.77 39.77 38.59 10,575,600 0 0 0
GGG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.28 28.38 28.10 6,800 0 0 0
GIC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
GIL
19.8
19.8
19.80 19.80 19.35 1,391,900 0 0 0
GKM
4.3
4.3
4.50 4.60 4.20 770,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.9
22.9
23.10 23.10 22.90 900 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 0 0 0 0
GMD
59
59
60.30 60.30 58.50 4,484,800 0 0 0
GMH
8.0
8.0
7.95 7.95 7.95 0 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 0 0 0 0
GND
27.3
27.3
27.30 27.30 27.30 100 0 0 0
GPC
2.7
2.7
2.70 2.80 2.60 164,000 0 0 0
GSM
28.3
28.3
28.09 28.37 28.09 3,000 0 0 0
GSP
11.3
11.3
11.17 11.30 11.17 76,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
12
12
11.50 12 11.50 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.2
30.2
29.87 30.47 29.23 5,703,300 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
9.8
9.8
9.30 9.80 9.30 200 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
14.1
14.1
13.45 14.30 13.10 18,737,600 0 0 0
HAH
52.5
52.5
52.99 53.14 51.77 3,016,300 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
10.1
10.1
10.10 10.10 9.60 4,700 0 0 0
HAP
6.7
6.7
6.63 6.70 6.50 77,100 0 0 0
HAR
4.0
4.0
3.75 3.99 3.74 2,440,500 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 1,000 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 3,300 0 0 0
HAX
15.2
15.2
15.05 15.30 14.80 1,638,600 0 0 0
HBC
7.1
7.1
6.90 7.10 6.80 4,091,400 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HBH
5.1
5.1
4.90 5.10 4.90 200 0 0 0
HBS
7
7
7.20 7.20 6.70 93,000 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
17.0
17.0
16.98 16.98 16.98 500 0 0 0
HCD
7.8
7.8
7.70 7.79 7.65 25,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25
25
25.05 25.50 24.35 19,976,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.9
14.9
14.90 14.90 14.90 200 0 0 0
HD6
13.1
13.1
13 13.20 13 16,900 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HDB
24.4
24.4
24.50 24.50 24.05 13,079,300 0 0 0
HDC
24.8
24.8
23.17 24.78 22.63 11,393,800 0 0 0
HDG
25.7
25.7
25.10 25.80 24.80 7,397,400 0 0 0
HDM
32.3
32.3
33 33 32.30 11,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HEP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
15
15
15 15 15 0 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 100 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
263.8
263.8
262.07 263.22 257.31 9,600 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
109 112.50 109 600 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.18 9.22 9.09 76,900 0 0 0
HHS
16.5
16.5
16.40 16.70 16 6,569,100 0 0 0
HHV
12.4
12.4
12.14 12.48 11.90 14,922,200 0 0 0
HID
2.9
2.9
2.89 2.95 2.88 258,000 0 0 0
HIG
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HII
4.3
4.3
4.35 4.35 4.29 66,100 0 0 0
HIO
7.1
7.1
7 7.10 6.90 6,100 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
27.7
27.7
27.90 27.90 27.70 2,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.1
10.1
10.10 10.10 10.10 7,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
426.0
426.0
426.00 426.00 426.00 300 0 0 0
HLC
11.4
11.4
11.70 11.70 11 8,400 0 0 0
HLD
15.8
15.8
15.40 15.80 15.10 44,600 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 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
11.7
11.7
11.70 11.75 11.70 3,800 0 0 0
HMD
19.3
19.3
19.29 19.29 19.29 100 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMH
15.5
15.5
15.50 15.50 15.50 8,200 0 0 0
HMR
12.3
12.3
13 13.50 12.20 62,500 0 0 0
HMS
34.4
34.4
33.49 34.36 33.49 1,400 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HND
11.6
11.6
11.70 11.70 11.60 22,900 0 0 0
HNF
37.8
37.8
37.80 37.80 37.80 0 0 0 0
HNG
6.2
6.2
6.10 6.20 6 3,291,200 0 0 0
HNI
24.6
24.6
24.50 24.60 24.50 600 0 0 0
HNM
8.8
8.8
8.68 8.78 8.68 463,000 0 0 0
HNP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 3.90 53,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.7
16.7
16.92 16.92 16.73 2,100 0 0 0
HPG
25.8
25.8
26.20 26.45 25.55 49,438,500 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
24
24
23.90 24 23.90 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.9
80.9
80.90 80.90 80.90 0 0 0 0
HPT
20.2
20.2
20.18 20.18 20.18 200 0 0 0
HPW
18.5
18.5
18.50 18.50 18 6,800 0 0 0
HPX
4.9
4.9
4.85 4.90 4.71 4,794,500 0 0 0
HQC
3.8
3.8
3.74 3.82 3.58 20,200,000 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32
32
31.05 32 31.05 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.8
17.8
17.70 17.85 17.45 7,754,000 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.1
6.1
6.06 6.13 5.95 177,100 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
14.7
14.7
14.80 14.80 14.70 400 0 0 0
HSV
4
4
3.90 4 3.90 31,800 0 0 0
HT1
13.2
13.2
13.13 13.18 12.98 864,000 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
4 4 3.90 52,700 0 0 0
HTG
42.5
42.5
42.85 42.85 41.90 9,200 0 0 0
HTI
18.4
18.4
18.20 18.40 18.20 33,600 0 0 0
HTL
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
HTN
10.5
10.5
10.25 10.55 10.20 981,200 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
8.8
8.8
8.91 8.91 8.81 400 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
11.5
11.5
11.50 11.50 11.50 26,200 0 0 0
HU6
5
5
5 5.10 5 3,100 0 0 0
HUB
16.2
16.2
15.95 16.25 15.70 162,000 0 0 0
HUG
31.4
31.4
33 33 31.40 500 0 0 0
HUT
13.9
13.9
13.70 14.20 13.40 2,798,300 0 0 0
HVA
12.7
12.7
12.60 12.70 12.30 110,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
13.95 14.45 13.95 321,000 0 0 0
HVN
29.4
29.4
29.43 29.51 29.36 1,221,400 0 0 0
HVT
36.5
36.5
36.60 36.70 35.90 55,100 0 0 0
HVX
2.6
2.6
2.57 2.61 2.57 13,700 0 0 0
HWS
15.1
15.1
15.24 15.24 14.96 90,400 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
2.7
2.7
2.80 2.80 2.70 16,900 0 0 0
ICG
10.5
10.5
9.90 10.70 9.90 25,700 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.3
41.3
41.96 41.96 40.58 17,100 0 0 0
ICT
13.0
13.0
12.80 13 12.80 160,200 0 0 0
IDC
40.3
40.3
40.78 40.87 39.83 1,002,400 0 0 0
IDI
7.2
7.2
7.10 7.20 7.08 1,487,700 0 0 0
IDJ
5.8
5.8
5.20 5.80 5 4,364,500 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.50 26.60 26.40 35,200 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 300 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
10.8
10.8
10.44 10.77 10.36 3,769,900 0 0 0
ILA
4.8
4.8
4.90 4.90 4.80 2,900 0 0 0
ILB
26.2
26.2
26.39 26.39 25.64 4,900 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 500 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.8
51.8
52 52.40 51.70 97,000 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 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
41.2
41.2
41.20 41.20 41.20 100 0 0 0
IPA
14.7
14.7
14.60 15 14.50 376,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.5
26.5
25.09 26.54 25.09 200 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 100 0 0 0
ITC
14.3
14.3
14.20 14.45 13.75 1,288,600 0 0 0
ITD
12.9
12.9
12.80 12.90 12.80 50,200 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 378,400 0 0 0
ITS
5.3
5.3
5.29 5.29 5.29 6,200 0 0 0
IVS
9.5
9.5
9.45 9.45 9.35 113,100 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
5.6
5.6
5.66 5.76 5.55 1,061,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.4
28.4
27.70 28.45 27.50 8,075,700 0 0 0
KCB
14.2
14.2
14.50 14.50 14.10 57,800 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.5
56.5
56.90 56.90 55.60 588,600 0 0 0
KDH
28.4
28.4
27.73 28.55 27.09 8,514,600 0 0 0
KDM
14.2
14.2
13.40 13.40 13.20 28,100 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 6,700 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.6
6.6
6.66 6.66 6.31 21,273,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.20 12.20 12.15 48,800 0 0 0
KHS
27.3
27.3
27.10 27.30 27 9,600 0 0 0
KHW
32.4
32.4
32.42 32.42 32.42 0 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.3
11.3
11.06 11.31 9.63 581,200 0 0 0
KMR
3.1
3.1
3.13 3.14 3.10 20,400 0 0 0
KMT
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
KOS
38.6
38.6
38.55 38.60 38.45 304,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.20 17.55 16.85 2,628,100 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KSF
65.5
65.5
65.60 65.70 65.40 25,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.4
2.4
2.10 2.40 2.10 351,300 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 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
49.8
49.8
49.80 49.80 49.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
22.20 22.20 22.20 0 0 0 0
L12
4.8
4.8
5.10 5.10 4.80 600 0 0 0
L14
33.2
33.2
32.30 33.40 31.40 435,100 0 0 0
L18
29.9
29.9
29.60 30.10 29.10 86,900 0 0 0
L40
23.7
23.7
23.47 23.87 23.07 81,700 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
8
8 8 8 4,500 0 0 0
LAF
19.7
19.7
19.25 19.80 19.25 9,400 0 0 0
LAI
17.6
17.6
17.63 17.88 17.56 232,800 0 0 0
LAS
20.1
20.1
20.80 20.10 20.10 1,576,200 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
31.5
31.5
31.35 31.50 30.50 47,600 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
9.4
9.4
9.34 9.49 9.21 4,321,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.5
5.5
5.52 5.52 4.90 42,848,300 0 0 0
LDP
11.6
11.6
11.10 12.10 11.10 659,400 0 0 0
LDW
21.6
21.6
21.59 21.59 21.59 0 0 0 0
LEC
4.3
4.3
4.30 4.40 4.30 3,600 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.2
4.2
4.20 4.29 4.05 494,800 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
73.9
73.9
73.80 73.90 73.80 2,100 0 0 0
LHG
31.4
31.4
30.96 31.72 30.68 184,300 0 0 0
LIC
32.1
32.1
32.80 32.80 31.80 4,400 0 0 0
LIG
3.4
3.4
3.40 3.50 3.30 1,155,300 0 0 0
LIX
30.8
30.8
30.65 31 30.40 87,100 0 0 0
LKW
36
36
35.40 36 35.40 1,000 0 0 0
LLM
16.9
16.9
17.03 17.03 16.44 8,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
11.9
11.9
11.91 11.91 11.91 100 0 0 0
LMC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
LMH
1
1
1 1 1 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
32.9
32.9
33.10 33.20 32.65 1,952,700 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 300 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
20.2
20.2
20 21.50 19.80 133,500 0 0 0
LSS
9.6
9.6
9.59 9.65 9.50 338,500 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
21
21
21 21 21 600 0 0 0
MA1
29.8
29.8
27.10 29.80 27.10 13,400 0 0 0
MAC
15.7
15.7
15.42 15.98 14.45 10,600 0 0 0
MAS
34.2
34.2
34.20 34.20 34.20 300 0 0 0
MBB
20.1
20.1
20.08 20.19 19.81 15,049,300 0 0 0
MBG
3.4
3.4
3.30 3.50 3.30 516,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.8
25.8
25.74 25.82 25.12 8,368,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.60 2,700 0 0 0
MCH
120.7
120.7
119.50 121.40 119.10 207,100 0 0 0
MCM
27.4
27.4
27.38 27.43 27.24 25,300 0 0 0
MCO
8.6
8.6
9.30 10 8.40 71,000 0 0 0
MCP
28.4
28.4
27.66 28.38 27.66 7,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.39 10.39 10.30 8,600 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
14.6
14.6
14 14.60 14 500 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
22.1
22.1
22.10 22.10 22.10 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.3
44.3
45.71 46.74 44.01 190,800 0 0 0
MGC
16.8
16.8
17.90 18 16.50 25,600 0 0 0
MGG
26.4
26.4
26.37 26.37 26.37 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.5
30.5
30.48 30.48 30.48 0 0 0 0
MHC
8.1
8.1
8.07 8.08 7.88 96,500 0 0 0
MIC
19.1
19.1
20 20 18.71 12,400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
16.05 16.10 15.91 279,300 0 0 0
MKP
26.9
26.9
26.30 26.90 26.30 2,300 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.6
24.6
25 25.30 24.60 23,100 0 0 0
MML
33.3
33.3
32.80 33.30 32 182,300 0 0 0
MNB
27.5
27.5
27.51 27.51 27.51 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.7
13.7
13.80 13.80 13.50 168,900 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
18.5
18.5
18.46 18.46 18.46 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.8
10.8
10.79 10.83 10.63 7,287,500 0 0 0
MSH
37.5
37.5
37.65 37.80 37 190,000 0 0 0
MSN
75.3
75.3
76.90 77.10 74.60 6,527,400 0 0 0
MSR
19
19
18.90 19 18.40 1,777,400 0 0 0
MST
5.6
5.6
5.64 5.64 5.36 3,999,000 0 0 0
MTA
16.3
16.3
15.40 16.30 15.20 19,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTH
21
21
21 21 21 100 0 0 0
MTL
6.2
6.2
6.10 6.20 6.10 1,200 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 300 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
17.6
17.6
18.30 18.30 17.60 19,500 0 0 0
MVC
10.1
10.1
9.99 10.18 9.70 64,000 0 0 0
MVN
60.5
60.5
62 62 60.20 14,300 0 0 0
MWG
68.0
68.0
66.94 68.02 65.46 8,671,000 0 0 0
MZG
7.8
7.8
7.82 8.11 7.73 68,800 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
20.1
20.1
21.27 21.27 20.14 388,800 0 0 0
NAG
13.2
13.2
13.20 13.20 13 419,100 0 0 0
NAP
10
10
10 10 10 100 0 0 0
NAS
37.9
37.9
39.10 39.10 37.70 4,500 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
17.0
17.0
17.60 17.60 17.03 3,100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.0
22.0
21.55 22 21.55 16,500 0 0 0
NBC
9.5
9.5
9.79 9.79 9.50 87,400 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 2,600 0 0 0
NBP
10.2
10.2
10.30 10.30 10.10 6,900 0 0 0
NBT
18.4
18.4
18.40 18.87 18.12 3,400 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.7
9.7
9.90 9.90 9.50 15,000 0 0 0
NCS
33
33
32.50 33 32.50 3,300 0 0 0
NCT
101.0
101.0
100.03 101.24 99.94 5,500 0 0 0
ND2
35.6
35.6
35.44 35.62 35.44 2,400 0 0 0
NDC
118.8
118.8
113.50 118.80 113.50 2,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
11.20 11.30 10.70 794,500 0 0 0
NDP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
NDT
4.9
4.9
5.30 5.30 4.90 800 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.5
5.5
5.50 5.60 5.50 6,400 0 0 0
NED
7.1
7.1
7.10 7.20 7.10 177,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.5
74.5
74.72 74.72 74.53 400 0 0 0
NFC
55
55
55 55 55 100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.3
19.3
18.03 19.29 17.55 2,086,500 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
NHH
11
11
11.15 11.20 10.85 418,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 1,100 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
14.1
14.1
14.10 14.10 13.75 9,795,400 0 0 0
NLG
35.7
35.7
35.51 37.43 34.77 5,099,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
31.79 32.32 31.64 43,600 0 0 0
NNT
65.2
65.2
65.20 65.20 65.20 0 0 0 0
NO1
6.5
6.5
6.55 6.55 6.46 255,900 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
6.2
6.2
5.80 6.20 5.80 2,209,000 0 0 0
NS2
17.2
17.2
16.70 17.20 16.70 2,000 0 0 0
NSC
82.1
82.1
82.10 82.10 82.10 500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.4
4.4
4.60 4.60 4.40 122,500 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
11.0
11.0
11.20 11.20 11.01 1,200 0 0 0
NT2
19.0
19.0
18.87 19.21 18.87 882,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.5
161.5
161.14 161.91 159.69 38,400 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 0 0 0 0
NTL
20.4
20.4
19.90 20.45 18.95 5,301,400 0 0 0
NTP
65.9
65.9
66.10 67.20 65.60 186,100 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
16.7
16.7
16.74 16.74 16.74 100 0 0 0
NUE
10.6
10.6
10.60 11 10.60 7,300 0 0 0
NVB
14.9
14.9
15.60 14.90 14.60 1,057,200 0 0 0
NVL
15.3
15.3
15.10 15.55 14.50 37,687,400 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
8.2
8.2
7.92 8.20 7.92 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
3.60 3.80 3.50 19,100 0 0 0
OCB
11.5
11.5
11.24 11.51 11.15 9,645,600 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 57,600 0 0 0
ODE
45.8
45.8
45.50 45.90 45.50 21,400 0 0 0
OGC
4.5
4.5
4.49 4.54 4.36 963,700 0 0 0
OIL
11.3
11.3
11.27 11.47 11.17 1,096,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 300 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
24.5
24.5
24.85 24.85 24.50 400 0 0 0
ORS
10.3
10.3
10.35 10.60 10 8,432,000 0 0 0
PAC
24.6
24.6
23.80 24.60 23.55 652,000 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
29.5
29.5
28.18 29.86 28.03 2,877,700 0 0 0
PAP
26
26
25.60 26 25.10 1,300 0 0 0
PAS
3.2
3.2
3 3.20 3 145,200 0 0 0
PAT
93.3
93.3
93.80 93.80 92.90 25,300 0 0 0
PBC
6.7
6.7
6.70 6.80 6.70 13,300 0 0 0
PBP
12.2
12.2
12.17 12.17 12.08 3,700 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PC1
19.9
19.9
19.57 20.09 19.43 4,873,900 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.3
19.3
19.41 19.41 19.32 3,100 0 0 0
PCF
5.9
5.9
5.90 5.90 5.80 21,600 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
19.0
19.0
20 20 18 233,900 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.5
11.5
11 11.50 11 2,400 0 0 0
PDB
12.3
12.3
12.10 12.10 12 1,500 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PDN
95
95
95 95.50 95 800 0 0 0
PDR
18.2
18.2
17.41 18.29 16.85 24,788,400 0 0 0
PDV
13.4
13.4
13.30 13.49 13.30 35,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
9
9
9.80 9.90 9.60 3,500 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
25.5
25.5
24.50 25.60 24.50 2,210,600 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 44,800 0 0 0
PGB
10.7
10.7
10.61 10.68 10.61 8,200 0 0 0
PGC
13.9
13.9
13.90 13.95 13.85 13,600 0 0 0
PGD
23.9
23.9
23.87 23.91 23.63 27,200 0 0 0
PGI
20.2
20.2
20.30 21.15 20.10 30,800 0 0 0
PGN
6.6
6.6
6.90 6.90 6.40 211,000 0 0 0
PGS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
PGT
8.8
8.8
8.80 9.10 8.60 10,700 0 0 0
PGV
19.1
19.1
19.15 19.25 18.90 52,200 0 0 0
PHC
5.2
5.2
5.15 5.17 5.09 67,800 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
39.0
39.0
39.82 40.41 38.34 450,200 0 0 0
PHR
59.9
59.9
59.55 60.82 58.86 319,900 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
18.8
18.8
18.84 18.84 18.74 25,800 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
7.29 7.30 7 12,100 0 0 0
PIV
3.1
3.1
2.90 3.10 2.80 360,600 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 300 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 9.70 37,300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.3
25.3
25 25.40 24.80 284,500 0 0 0
PLE
32.5
32.5
32.52 32.52 32.52 1,200 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
5.4
5.4
5.46 5.70 5.25 136,600 0 0 0
PLX
37.5
37.5
37.90 37.90 37.30 1,239,200 0 0 0
PMB
10.4
10.4
10.52 10.52 10.42 18,100 0 0 0
PMC
103.2
103.2
98.84 100.76 98.84 400 0 0 0
PMG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 0 0 0 0
PMS
33
33
33.10 33.10 33 900 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.2
86.2
82.44 86.18 82.24 1,846,700 0 0 0
PNP
21.3
21.3
21.35 21.35 21.35 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
16.52 16.52 16.52 6,000 0 0 0
POT
17.9
17.9
17.87 17.87 17.87 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 200 0 0 0
POW
14.0
14.0
13.75 14.15 13.70 24,373,000 0 0 0
PPC
11.1
11.1
10.96 11.20 10.91 839,200 0 0 0
PPE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PPH
26.6
26.6
26.76 26.76 26.38 20,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.1
21.1
21.10 21.10 21.10 100 0 0 0
PPS
10.5
10.5
10.35 10.54 10.35 1,700 0 0 0
PPY
9.4
9.4
9.30 9.40 9.30 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
14.88 15.21 14.72 17,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.45 13,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.8
9.8
9.84 9.84 9.84 0 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 38,900 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.2
12.2
12.10 12.30 11.90 66,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
7.50 7.50 7.30 296,300 0 0 0
PSL
13.0
13.0
12.43 13.02 12.43 1,200 0 0 0
PSN
8.8
8.8
8.64 8.83 8.64 500 0 0 0
PSP
14.8
14.8
13.78 14.76 13.78 302,500 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 3,800 0 0 0
PTB
54.3
54.3
54.50 54.50 53.80 42,700 0 0 0
PTC
6.2
6.2
6.04 6.15 5.90 11,700 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.4
23.4
23.40 23.40 23.40 100 0 0 0
PTL
3.0
3.0
3 3.09 2.95 180,400 0 0 0
PTO
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.4
9.4
9.30 9.30 9.20 8,600 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 14,300 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 213,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
30.40 31.10 30 375,900 0 0 0
PVC
11.6
11.6
11.70 11.90 11.50 1,771,300 0 0 0
PVD
20.0
20.0
20.15 20.19 19.85 4,660,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.8
6.8
6.70 6.70 6.60 73,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
56.1
56.1
56.26 56.07 55.88 25,600 0 0 0
PVM
15.9
15.9
16 16.50 15.60 2,500 0 0 0
PVO
6.3
6.3
6.40 6.40 6.21 20,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.1
31.1
31.03 31.12 30.84 5,209,900 0 0 0
PVT
18.2
18.2
18.10 18.20 17.95 2,611,600 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.60 47,000 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 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
13.4
13.4
12.70 13.50 12.60 662,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
11.9
11.9
11.90 11.90 11.90 500 0 0 0
QCG
12.2
12.2
12.40 12.45 11.80 3,556,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
QNP
32
32
32.90 32.90 32 1,400 0 0 0
QNS
47.7
47.7
47.61 47.71 47.61 162,500 0 0 0
QNT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.9
14.9
14.87 14.87 14.87 0 0 0 0
QPH
27.0
27.0
27.03 27.03 27.03 0 0 0 0
QSP
29
29
30 30 29 1,200 0 0 0
QST
30
30
30 30 30 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.2
13.2
13.20 13.30 13.10 408,800 0 0 0
RAL
95.5
95.5
95.75 95.75 94.58 7,000 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
5
5
5.80 5.80 5 10,000 0 0 0
RCC
19.9
19.9
16.90 19.90 16.90 3,000 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.5
13.5
13.53 13.53 13.53 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.5
68.5
67 68.50 66.80 1,498,200 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 2,200 0 0 0
RTB
29.2
29.2
28.41 29.16 27.94 15,200 0 0 0
RYG
11.9
11.9
11.90 11.90 11.70 28,900 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
34.50 37 34.50 700 0 0 0
S55
58
58
54.10 58 52.30 7,100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.33 7.43 7.24 107,600 0 0 0
SAB
48
48
48.15 48.35 47.65 1,272,000 0 0 0
SAC
13.5
13.5
13.30 13.70 13.20 16,800 0 0 0
SAF
55
55
54.90 55 54.90 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.80 6.86 6.65 632,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
43.4
43.4
43.26 43.82 42.88 86,100 0 0 0
SAV
16.8
16.8
16.70 16.85 16.40 44,300 0 0 0
SB1
6.7
6.7
6.73 6.73 6.73 700 0 0 0
SBA
29.8
29.8
29.70 29.80 29.70 12,200 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
SBD
7.2
7.2
7.50 7.50 7.10 42,300 0 0 0
SBG
12.2
12.2
12.15 12.20 12 229,800 0 0 0
SBH
44.2
44.2
44.44 44.44 44.25 1,700 0 0 0
SBL
6.3
6.3
6.34 6.34 6.34 100 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 200 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.2
5.2
5 5.20 4.90 2,920,800 0 0 0
SBT
20.2
20.2
20.10 20.20 19.95 1,153,000 0 0 0
SBV
8.7
8.7
8.39 8.89 8.39 18,900 0 0 0
SC5
16.8
16.8
17 17 16.75 1,300 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.6
64.6
64.90 64.90 64.30 24,100 0 0 0
SCI
7.6
7.6
7.30 7.60 7.30 56,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 3,300 0 0 0
SCL
21.6
21.6
21.44 21.60 21.35 13,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.9
7.9
7.58 7.88 7.36 10,826,800 0 0 0
SCS
63.5
63.5
63.83 63.83 63.16 358,800 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 22,200 0 0 0
SD5
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.50 11.70 11.50 5,600 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 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
1.3
1.3
1.30 1.30 1.30 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
24.6
24.6
24.65 24.65 24.65 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDV
27.9
27.9
27.95 27.95 27.95 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
39.0
39.0
39.01 39.01 39.01 0 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 100 0 0 0
SED
25.1
25.1
24.70 25.10 24.60 15,000 0 0 0
SEP
18
18
18 18 18 4,000 0 0 0
SFC
19.4
19.4
19.44 19.44 19.44 1,400 0 0 0
SFG
10.9
10.9
11.20 11.20 10.80 1,200 0 0 0
SFI
26.4
26.4
26.42 26.42 26.42 300 0 0 0
SFN
19.9
19.9
19.90 19.90 19.90 100 0 0 0
SGB
12.7
12.7
12.80 12.80 12.70 10,000 0 0 0
SGC
104.5
104.5
103.54 105.32 103.54 2,100 0 0 0
SGD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
12.3
12.3
13 13 12.30 1,000 0 0 0
SGN
63.0
63.0
63.73 63.73 62.58 32,200 0 0 0
SGP
27.5
27.5
28.20 28.30 27.40 240,100 0 0 0
SGR
30.6
30.6
30.10 30.95 29.70 230,700 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.8
17.8
17.75 17.85 17.35 44,400 0 0 0
SHA
3.9
3.9
3.98 3.98 3.80 130,800 0 0 0
SHB
12.5
12.5
12.61 12.65 12.35 45,614,600 0 0 0
SHC
11.3
11.3
11.32 11.32 11.32 100 0 0 0
SHE
7.6
7.6
7.60 7.60 7.50 8,800 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.1
14.1
14 14.35 13.95 693,500 0 0 0
SHN
6
6
6.80 6.80 6 5,300 0 0 0
SHP
35.3
35.3
35.50 35.50 35.16 1,200 0 0 0
SHS
14.7
14.7
14.70 14.70 14.40 31,850,700 0 0 0
SID
18.1
18.1
19.90 20 18.10 11,500 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SIV
37.3
37.3
37.31 37.31 37.31 0 0 0 0
SJ1
10.9
10.9
10.80 10.90 10.80 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.5
13.5
13.50 13.55 13.46 60,100 0 0 0
SJE
18
18
18.30 18.30 17.90 25,800 0 0 0
SJG
17.1
17.1
15.82 17.24 15.82 6,300 0 0 0
SJM
6.3
6.3
6.50 6.80 6.30 5,000 0 0 0
SJS
41.3
41.3
40.15 41.27 40.15 6,700 0 0 0
SKG
10.7
10.7
10.65 10.70 10.45 329,100 0 0 0
SKH
26
26
26.10 26.10 26 5,700 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SKV
30
30
30.20 30.20 29.90 400 0 0 0
SLS
180.8
180.8
181.08 181.27 181.08 3,200 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMB
38.2
38.2
37.30 38.25 37.30 30,900 0 0 0
SMC
12.4
12.4
12.35 12.40 11.85 747,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.5
7.5
7.37 7.45 7.37 2,100 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.0
30.0
30.01 30.01 30.01 0 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SPB
14
14
14 14 14 0 0 0 0
SPC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11
11
11 11 11 0 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.2
2.2
2.30 2.40 2.20 81,000 0 0 0
SRC
26.3
26.3
26.35 26.35 26.25 2,200 0 0 0
SRF
9.5
9.5
8.64 9.50 8.60 48,500 0 0 0
SSB
19.3
19.3
19.35 19.35 19.05 2,322,900 0 0 0
SSC
30.9
30.9
30.87 30.87 30.87 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.60 9.60 9.50 11,800 0 0 0
SSH
80.3
80.3
88.70 88.70 80.30 33,100 0 0 0
SSI
29.0
29.0
29.06 29.21 28.28 51,458,700 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.65 6.69 6.55 354,600 0 0 0
STB
48.0
48.0
47.75 48.10 47.20 8,661,400 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
18
18
17.50 18 17.50 5,000 0 0 0
STK
18.4
18.4
18.48 18.52 17.93 26,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.9
14.9
15 15 14.86 2,100 0 0 0
SVD
3.5
3.5
3.46 3.55 3.46 38,400 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.4
58.4
58.40 58.40 58.40 100 0 0 0
SVN
4.3
4.3
4.30 4.40 4.30 428,300 0 0 0
SVT
11.2
11.2
11.27 11.36 11.22 6,700 0 0 0
SWC
31.8
31.8
31.72 32.45 31.72 7,400 0 0 0
SZB
38.8
38.8
38.70 38.89 38.61 28,900 0 0 0
SZC
36.6
36.6
35.72 36.74 35.28 3,133,000 0 0 0
SZE
11.1
11.1
10.81 11.09 10.81 6,500 0 0 0
SZG
35.2
35.2
29.50 35.20 29.50 900 0 0 0
SZL
40.8
40.8
40.79 40.88 40.60 16,300 0 0 0
TA6
7
7
7 7 7 100 0 0 0
TA9
12.3
12.3
12.61 12.61 12.25 31,500 0 0 0
TAB
13
13
13 13 13 200 0 0 0
TAL
26.5
26.5
26.50 26.60 26.30 208,300 0 0 0
TAN
41.3
41.3
41.30 41.30 41.30 2,100 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
37.6
37.6
37.55 37.55 37.55 1,300 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
7.1
7.1
7.15 7.15 7.15 2,300 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
34.2
34.2
34.05 34.19 33.41 18,132,100 0 0 0
TCD
2.6
2.6
2.63 2.63 2.63 955,800 0 0 0
TCH
20.4
20.4
19.48 20.47 18.95 9,791,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.4
34.4
34.90 34.90 34.25 52,400 0 0 0
TCM
31.4
31.4
31.55 31.60 31.15 1,469,200 0 0 0
TCO
10.3
10.3
10.05 10.35 10 466,000 0 0 0
TCR
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TCT
16.5
16.5
16.53 16.53 16.53 800 0 0 0
TCW
30.7
30.7
30.70 30.70 30.50 18,000 0 0 0
TDB
42.4
42.4
42.50 42.50 42.40 200 0 0 0
TDC
11.5
11.5
11.35 11.50 11.15 1,414,000 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TDG
3.3
3.3
3.40 3.40 3.31 90,200 0 0 0
TDH
4.8
4.8
5 5 4.72 687,400 0 0 0
TDM
57.9
57.9
58.10 58.10 57.90 2,600 0 0 0
TDP
33.5
33.5
31.60 33.50 31.60 126,900 0 0 0
TDS
8.6
8.6
8.60 8.80 8.60 61,600 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 68,000 0 0 0
TDW
52.8
52.8
55.22 55.22 52.78 300 0 0 0
TED
51.1
51.1
50.09 51.25 50.09 1,400 0 0 0
TEG
6.3
6.3
6.38 6.38 6.16 111,800 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.8
74.8
74.79 74.79 74.79 0 0 0 0
TGP
6.0
6.0
5.98 5.98 5.98 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
9.5
9.5
9.74 9.74 9.74 1,000 0 0 0
THD
28.1
28.1
28.20 28.30 27.70 11,800 0 0 0
THG
57.4
57.4
56.30 57.50 56.30 117,300 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.1
9.1
9.10 9.10 9.10 20,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.6
8.6
8.60 8.60 8.50 23,100 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.6
13.6
13.60 13.60 13.60 400 0 0 0
TID
22.5
22.5
22.36 22.56 22.36 17,700 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 500 0 0 0
TIG
7.6
7.6
7.50 7.70 7.20 2,299,800 0 0 0
TIN
51.5
51.5
51.50 54 51.50 6,500 0 0 0
TIP
18.0
18.0
18.18 18.18 17.99 94,700 0 0 0
TIS
5.4
5.4
5.50 5.60 5.40 50,500 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 25,000 0 0 0
TJC
17.8
17.8
17.80 17.80 17.80 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
13.9
13.9
13.85 14.04 13.85 9,800 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.1
7.1
7.05 7.20 7.02 158,300 0 0 0
TLG
56.2
56.2
55.20 57.20 54.90 661,600 0 0 0
TLH
5.7
5.7
5.79 5.79 5.57 565,000 0 0 0
TLI
4.8
4.8
5.30 5.30 4.70 51,600 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 2,000 0 0 0
TLT
14.2
14.2
14.20 14.20 14.20 3,700 0 0 0
TMB
69.3
69.3
69.30 70.50 69.10 3,200 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
55.2
55.2
55.20 55.20 55.20 0 0 0 0
TMP
64.5
64.5
64.78 64.78 64.39 900 0 0 0
TMS
41.0
41.0
40.13 41.01 40.13 1,400 0 0 0
TMT
12.7
12.7
12 12.65 12 86,500 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.0
9.0
8.95 8.95 8.85 15,800 0 0 0
TN1
10.0
10.0
10.10 10.10 9.93 34,700 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TNC
28.5
28.5
28.53 28.53 28.53 300 0 0 0
TNG
19.7
19.7
19.47 19.85 19.38 1,559,800 0 0 0
TNH
14.7
14.7
14.96 14.96 14.52 224,100 0 0 0
TNI
2.5
2.5
2.46 2.48 2.43 306,700 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
5.5
5.5
5.75 5.75 5.40 306,000 0 0 0
TNV
14.8
14.8
14.80 14.80 14.80 200 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
111.56 111.83 108.86 28,500 0 0 0
TOT
15.8
15.8
15.85 15.94 15.76 1,200 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TPB
14.2
14.2
14.14 14.19 13.86 20,660,000 0 0 0
TPC
8.5
8.5
8.45 8.45 8.45 0 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.1
10.1
10.13 10.22 10.13 4,800 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
15.1
15.1
15.10 15.10 15.10 100 0 0 0
TRA
69.2
69.2
69.50 69.50 69.20 1,200 0 0 0
TRC
65.0
65.0
65.51 65.51 64.16 104,800 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 100 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 5.80 42,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.50 12.50 12.20 54,300 0 0 0
TSB
39
39
36 39.30 36 9,500 0 0 0
TSC
3.0
3.0
3 3.04 2.93 1,277,200 0 0 0
TSD
5.6
5.6
5.10 6 5.10 5,800 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
27.0
27.0
27.01 27.01 27.01 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.7
5.7
5.59 5.77 5.59 28,900 0 0 0
TTA
10.6
10.6
10.60 10.65 10.45 848,900 0 0 0
TTC
6.1
6.1
6.10 6.10 6.10 4,700 0 0 0
TTD
72.5
72.5
72.51 72.51 72.51 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.0
3.0
2.99 3.08 2.94 1,593,000 0 0 0
TTG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
TTH
2.7
2.7
2.60 2.80 2.60 123,500 0 0 0
TTL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TTN
18.4
18.4
18.20 18.70 18.10 233,200 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 29.30 200 0 0 0
TUG
15.5
15.5
16 16 15.40 102,200 0 0 0
TV1
24.3
24.3
24.40 24.50 24.20 48,100 0 0 0
TV2
38.6
38.6
38.20 38.70 37.65 558,600 0 0 0
TV3
11.5
11.5
11.40 11.49 11.40 23,200 0 0 0
TV4
13.7
13.7
13.62 13.71 13.62 5,000 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
9
9
9 9.09 8.95 68,800 0 0 0
TVC
9.8
9.8
9.60 9.80 9.60 393,900 0 0 0
TVD
10.7
10.7
10.80 10.80 10.60 35,100 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
7.7
7.7
7.90 8 7.50 703,200 0 0 0
TVS
17.2
17.2
17.15 17.42 16.97 120,300 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 1,500 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 3,300 0 0 0
TYA
15
15
14.95 15 14.95 19,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.41 9,600 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
40
40
39.50 40 39.30 5,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9
9
9 9 9 600 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 700 0 0 0
USC
10.8
10.8
10.79 10.79 10.79 0 0 0 0
USD
17
17
17 17 17 100 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
11.3
11.3
10.06 10.06 10.06 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7.20 7.20 7.20 500 0 0 0
VAB
10.1
10.1
10.05 10.05 10.05 0 0 0 0
VAF
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VAV
39.7
39.7
39.67 39.67 39.67 200 0 0 0
VBB
10.6
10.6
10.45 10.74 10.35 157,700 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 700 0 0 0
VC1
9.9
9.9
9.90 9.90 9.90 1,200 0 0 0
VC2
8.4
8.4
8.20 8.30 7.90 1,974,800 0 0 0
VC3
26.1
26.1
26.06 26.33 25.78 716,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.50 24.50 400 0 0 0
VC7
9.3
9.3
9.10 9.30 8.90 553,700 0 0 0
VC9
4.1
4.1
4 4 4 6,200 0 0 0
VCA
9.7
9.7
9.72 9.72 9.72 71,300 0 0 0
VCB
61.9
61.9
62.44 62.44 60.56 6,475,000 0 0 0
VCC
9.1
9.1
9 9.20 9 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
260.6
260.6
260.79 260.79 258.70 600 0 0 0
VCG
23.2
23.2
23 23.30 22.55 12,480,500 0 0 0
VCI
41.7
41.7
42.20 42.45 41.25 13,532,100 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VCP
25.4
25.4
25.32 25.61 25.22 24,600 0 0 0
VCR
45.4
45.4
42.50 45.40 42.50 50,400 0 0 0
VCS
49.6
49.6
49.80 50 49 119,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.10 32.10 32.10 800 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
11
11
11 11 11 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
22.3
22.3
19.99 22.32 19.90 2,100 0 0 0
VDP
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VDS
15.9
15.9
16 16.40 15.25 3,257,200 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 600 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
3.3
3.3
3 3.30 3 170,900 0 0 0
VEA
34.4
34.4
35.08 35.08 34.19 2,766,300 0 0 0
VEC
10.6
10.6
10.90 10.90 10.60 11,500 0 0 0
VEF
149.8
149.8
151.16 151.41 147.72 18,400 0 0 0
VES
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
VET
18.3
18.3
16.80 18.30 16.80 1,600 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.9
63.9
64.21 64.40 63.81 47,900 0 0 0
VFR
10.6
10.6
10.65 11.13 10.55 5,700 0 0 0
VGC
44.4
44.4
44.21 44.69 43.07 1,845,700 0 0 0
VGG
47
47
46.70 47 46.50 7,000 0 0 0
VGI
75.0
75.0
74.75 75.74 74.25 577,500 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.1
30.1
30 30.20 30 20,600 0 0 0
VGR
48.0
48.0
47.06 48.03 47.06 800 0 0 0
VGS
29.1
29.1
28.80 29.40 28 1,568,800 0 0 0
VGT
12.2
12.2
12.10 12.30 11.90 965,600 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 100 0 0 0
VHC
55.8
55.8
56.44 56.53 55.47 948,900 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.2
4.2
4.20 4.20 4.10 63,800 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 1.80 1.70 702,800 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
88.8
88.8
89.80 91 86.10 5,761,800 0 0 0
VIB
17.0
17.0
17.02 17.15 16.71 7,762,300 0 0 0
VIC
113
113
115 115.50 111 5,532,400 0 0 0
VID
4.7
4.7
4.76 4.76 4.67 1,500 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.4
16.4
16.45 16.45 16.45 5,600 0 0 0
VIG
6.9
6.9
6.80 7.10 6.60 1,285,700 0 0 0
VIH
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VIM
11.5
11.5
11.55 11.55 11.46 400 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VIP
12.8
12.8
12.75 12.80 12.65 179,300 0 0 0
VIR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VIT
18.2
18.2
17.90 18.20 17.90 4,600 0 0 0
VIW
9
9
9 9 9 6,000 0 0 0
VIX
15.8
15.8
15.85 15.90 15.35 46,475,900 0 0 0
VJC
99
99
100.40 100.90 98.20 1,133,300 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
44.6
44.6
45.08 45.27 44.50 63,500 0 0 0
VLC
15.6
15.6
15.70 15.90 15.40 151,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.7
8.7
8.80 8.98 8.62 19,300 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 26.72 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.18 6.18 5.55 13,200 0 0 0
VMD
17.3
17.3
17.05 17.25 17 9,500 0 0 0
VMG
4.4
4.4
4 4.40 4 54,000 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.3
19.3
19.30 19.30 19.30 800 0 0 0
VNB
13.6
13.6
13.50 13.70 13.50 21,800 0 0 0
VNC
35.2
35.2
35.42 35.52 34.44 5,000 0 0 0
VND
17.9
17.9
18.05 18.05 17.40 21,045,400 0 0 0
VNE
5.7
5.7
6.04 6.04 5.71 829,400 0 0 0
VNF
14.2
14.2
14 14.20 14 33,500 0 0 0
VNG
7.8
7.8
7.80 7.89 7.70 5,900 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.3
10.3
10.40 10.40 10.30 1,500 0 0 0
VNL
20.4
20.4
20.36 20.45 20.36 38,200 0 0 0
VNM
57.9
57.9
57.64 58.41 56.97 6,083,200 0 0 0
VNP
14.6
14.6
14.70 14.70 14.40 18,700 0 0 0
VNR
19.9
19.9
19.82 19.91 19.73 15,300 0 0 0
VNS
9.6
9.6
9.58 9.58 9.47 8,600 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 6 2,000 0 0 0
VNZ
413
413
423.50 436.40 413 1,300 0 0 0
VOC
14.3
14.3
14.40 14.40 14.20 20,500 0 0 0
VOS
13.8
13.8
13.87 13.87 13.59 2,005,500 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
21
21
20.25 21.20 20.20 63,378,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
25.25 26 25.10 42,100 0 0 0
VPG
8.2
8.2
8.31 8.37 8.18 786,400 0 0 0
VPH
5.8
5.8
5.74 5.86 5.57 563,400 0 0 0
VPI
51.9
51.9
52.70 52.90 51 2,494,300 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.1
9.1
9.15 9.15 9.12 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VRC
12.9
12.9
12.55 12.85 12.20 31,000 0 0 0
VRE
28.7
28.7
28.90 29.10 27.95 6,658,200 0 0 0
VRG
22.3
22.3
23.10 23.10 22 136,700 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 0 0 0 0
VSC
16.9
16.9
17.10 17.25 16.70 10,813,200 0 0 0
VSE
8.7
8.7
8.90 8.90 8.40 20,400 0 0 0
VSF
27.9
27.9
28.20 28.30 27.90 10,200 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.0
47.0
47.21 47.21 46.92 1,600 0 0 0
VSI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSM
14.6
14.6
15.50 15.50 14.40 11,600 0 0 0
VSN
16.9
16.9
16.90 17.09 16.90 3,200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.5
9.5
9.69 9.69 9.49 400 0 0 0
VTC
8.4
8.4
8.50 8.50 8.40 8,800 0 0 0
VTD
9.1
9.1
9 9.10 8.90 228,100 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
7.9
7.9
7.40 7.90 7.20 8,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
58.2
58.2
58.10 58.20 57.60 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.85 12.85 12.65 526,100 0 0 0
VTP
122.4
122.4
121.92 122.61 119.15 1,259,200 0 0 0
VTQ
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VTR
16.1
16.1
15.94 16.13 15.84 72,800 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
11.7
11.7
11.60 11.60 11.20 25,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.5
16.5
16.40 16.60 16.30 1,267,000 0 0 0
VUA
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
20.4
20.4
18.60 21.30 18.60 20,100 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 300 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
17.4
17.4
17.40 17.40 17.40 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
347.8
347.8
347.75 347.75 347.75 0 0 0 0
WSB
64.0
64.0
64.03 64.03 64.03 100 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 5,300 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 900 0 0 0
X20
12.5
12.5
12.18 12.46 12.08 1,000 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
21.9
21.9
21.90 21.90 21.90 0 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
12
12
12 12 12 0 0 0 0
XMC
6
6
6 6.30 6 7,700 0 0 0
XMD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
XPH
11.8
11.8
11.60 11.80 11.50 5,300 0 0 0
YBC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
YBM
14.4
14.4
14.50 14.50 14.20 20,300 0 0 0
YEG
12.6
12.6
12.75 12.75 12.35 3,510,500 0 0 0
YTC
37
37
36.50 37 36.50 300 0 0 0
^HASTC
239.6
239.6
238.81 239.99 236.90 136,158,484 0 0 0
^UPCOM
102.7
102.7
102.72 103.16 102.32 47,227,171 0 0 0
^VN30
1,605.7
1,605.7
1,594.01 1,616.99 1,580.80 393,368,620 0 0 0
^VNINDEX
1,470.4
1,470.4
1,471.40 1,473.93 1,447.72 1,255,895,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |