DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/07/2025

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 15/07/2025

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 0 0 0 0
AAA
7.6
7.6
7.60 7.74 7.59 3,400,200 0 0 0
AAH
4.3
4.3
4.10 4.40 4.10 3,514,300 0 0 0
AAM
7.5
7.5
7.45 7.47 7.45 3,900 0 0 0
AAS
9.5
9.5
9.20 9.80 9.10 3,188,600 0 0 0
AAT
3.3
3.3
3.33 3.33 3.25 124,300 0 0 0
AAV
6.8
6.8
6.90 7 6.80 892,000 0 0 0
ABB
9
9
9 9.10 8.90 4,004,300 0 0 0
ABC
10.4
10.4
10.30 10.50 10.30 62,400 0 0 0
ABI
24.1
24.1
24.58 24.58 23.83 46,200 0 0 0
ABR
11.3
11.3
11.41 11.41 11.28 1,400 0 0 0
ABS
4.1
4.1
4.20 4.29 4.10 720,400 0 0 0
ABT
50
50
49.90 50 49.10 14,600 0 0 0
ABW
8.5
8.5
8.20 8.70 8.20 585,900 0 0 0
ACB
22.5
22.5
22.70 22.80 22.45 12,688,100 0 0 0
ACC
14
14
14 14.05 13.85 6,600 0 0 0
ACE
45.8
45.8
40.02 46.21 40.02 20,600 0 0 0
ACL
12.3
12.3
12.25 12.30 12.15 57,200 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 6.70 300 0 0 0
ACV
57.0
57.0
56.57 57.36 56.57 418,700 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
10.2
10.2
10.50 10.50 10.10 37,900 0 0 0
ADS
8.1
8.1
8.05 8.12 8.01 342,500 0 0 0
AFX
7.8
7.8
7.80 8 7.80 147,500 0 0 0
AG1
12
12
12 12 12 100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.4
17.4
17.35 17.85 17.10 2,177,700 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
40.7
40.7
40.47 40.66 40.47 9,600 0 0 0
AGR
16.2
16.2
16.55 16.90 15.80 2,964,600 0 0 0
AGX
161
161
161 161 161 0 0 0 0
AIC
10.6
10.6
11 11 10.60 700 0 0 0
AIG
45
45
45 45 44.70 10,300 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
6.5
6.5
6.47 6.47 6.41 24,300 0 0 0
AMC
17.5
17.5
17.12 17.59 17.12 1,800 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AMP
13.6
13.6
13.60 13.60 13.60 3,200 0 0 0
AMS
8.5
8.5
8.50 8.60 8.30 53,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.9
29.9
30.50 30.50 29.20 22,900 0 0 0
ANV
21.9
21.9
22.34 22.34 21.85 3,616,400 0 0 0
APF
46.5
46.5
46.82 46.82 46.45 2,400 0 0 0
APG
12.2
12.2
12 12.60 12 3,044,000 0 0 0
APH
6.6
6.6
6.48 6.63 6.47 869,600 0 0 0
API
8.3
8.3
8.50 9 8.20 1,601,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.3
7.3
7.20 7.70 7.20 34,900 0 0 0
APS
8.4
8.4
8.30 8.40 7.80 4,596,500 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
17.5
17.5
17.45 17.50 17.45 9,900 0 0 0
ASM
7.2
7.2
7.24 7.39 7.18 3,416,400 0 0 0
ASP
5.4
5.4
5.49 5.49 5.27 102,200 0 0 0
AST
62.1
62.1
63.08 64.73 62.12 27,900 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
17
17
16 17 16 400 0 0 0
AVC
59
59
59 59 59 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.7
14.7
14.90 14.90 14.60 103,800 0 0 0
BAB
12.3
12.3
12.20 12.30 12 33,000 0 0 0
BAF
33.7
33.7
33.90 34 33.55 2,371,500 0 0 0
BAL
7.6
7.6
7.58 7.58 7.58 0 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BBC
64.7
64.7
64.72 64.72 61.50 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
18.5
18.5
18.52 18.52 18.52 100 0 0 0
BBT
12.2
12.2
12.24 12.24 12.24 400 0 0 0
BCA
11.2
11.2
11 11.50 11 7,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.90 148,100 0 0 0
BCE
10.2
10.2
10.16 10.26 10.07 133,100 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BCG
3.9
3.9
3.93 3.93 3.93 7,463,600 0 0 0
BCM
67
67
68.60 68.60 67 424,900 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
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BDG
33.2
33.2
33.24 33.24 33.24 7,100 0 0 0
BDT
7.3
7.3
7.30 7.30 7.20 41,100 0 0 0
BDW
31.1
31.1
31.07 31.07 31.07 100 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 0 0 0 0
BFC
45.7
45.7
45.85 46.40 45.50 801,800 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
36.70 37.50 36.05 4,600 0 0 0
BHP
6.4
6.4
6.94 6.94 6.45 2,000 0 0 0
BIC
21.5
21.5
21.54 21.65 21.34 89,000 0 0 0
BID
37.7
37.7
38.18 38.32 37.68 5,787,900 0 0 0
BIG
5.4
5.4
5.50 5.50 5.40 73,600 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 3,200 0 0 0
BKC
19.9
19.9
20 20.25 19.70 54,700 0 0 0
BKG
3
3
2.94 3.14 2.94 238,800 0 0 0
BLI
9.9
9.9
9.50 9.90 9 58,900 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
31
31
31 31 31 500 0 0 0
BMC
18.7
18.7
19.01 19.06 18.68 178,600 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 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.5
18.5
18.59 18.68 18.41 189,600 0 0 0
BMJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BMK
14.6
14.6
15.76 15.93 14.58 900 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
136.5
136.5
138.52 138.52 136.50 100,800 0 0 0
BMS
12.6
12.6
12.10 13 12 849,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.50 7.50 7.40 180,100 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
10.1
10.1
12.02 12.02 12.02 1,600 0 0 0
BQB
4.2
4.2
4.10 4.20 4.10 13,700 0 0 0
BRC
13.0
13.0
12.95 13.04 12.86 27,400 0 0 0
BRR
18.9
18.9
18.69 18.88 18.69 13,500 0 0 0
BRS
18.8
18.8
18.92 18.92 18.83 3,200 0 0 0
BSA
21.5
21.5
22.10 22.10 21.53 5,600 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 18 100 0 0 0
BSI
45.1
45.1
46.35 47.70 45 2,683,400 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 5,000 0 0 0
BSQ
20
20
20 20 20 0 0 0 0
BSR
14.2
14.2
14.23 14.46 14.15 4,977,600 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 500 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 500 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 1,000 0 0 0
BTD
15.6
15.6
15.55 15.55 15.55 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.7
32.7
32.66 32.72 32.47 7,400 0 0 0
BTN
3
3
3 3 3 1,800 0 0 0
BTP
11.6
11.6
11.60 11.60 11.56 8,400 0 0 0
BTS
5.1
5.1
5.10 5.10 5 68,200 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
15.8
15.8
17.60 17.60 15.50 19,200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
52.3
52.3
52.25 52.25 52.25 0 0 0 0
BVB
13.6
13.6
13.70 13.90 13.50 6,795,800 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.8
52.8
53.28 53.77 52.49 652,600 0 0 0
BVL
14.1
14.1
14.44 14.44 14.07 13,600 0 0 0
BVN
14.1
14.1
13.10 14.10 13.10 200 0 0 0
BVS
35.0
35.0
35.25 37.01 34.76 1,618,700 0 0 0
BWA
10.5
10.5
11.90 11.90 10.50 900 0 0 0
BWE
48.2
48.2
48.35 48.45 47.50 187,400 0 0 0
BWS
32.8
32.8
32.83 32.83 32.83 0 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 0 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 0 0 0 0
C32
18.2
18.2
17.90 18.20 17.90 800 0 0 0
C47
7.1
7.1
7.10 7.10 7.05 48,000 0 0 0
C4G
8.3
8.3
8.40 8.50 8.20 1,328,300 0 0 0
C69
6.3
6.3
6.40 6.40 6.20 322,100 0 0 0
C92
4.3
4.3
4.30 4.30 4.20 111,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CAN
39.3
39.3
39.30 39.30 39.30 0 0 0 0
CAP
39.2
39.2
39.40 39.40 39.10 20,000 0 0 0
CAT
17.1
17.1
17.08 17.08 16.99 3,300 0 0 0
CBI
12.7
12.7
12.80 12.80 12.70 15,000 0 0 0
CBS
29.6
29.6
29.97 29.97 29.61 60,800 0 0 0
CC1
29.5
29.5
30 31 29.30 10,500 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
16.1
16.1
16.30 16.55 16.10 8,100 0 0 0
CCI
22.2
22.2
22.20 22.20 22.20 100 0 0 0
CCL
7.4
7.4
7.20 7.55 7.20 1,068,400 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
11.94 11.94 11.94 1,600 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 12.71 12.17 80,500 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 8.40 800 0 0 0
CDN
32.9
32.9
32 33.30 32 64,700 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 9.90 9.70 6,900 0 0 0
CDR
12.5
12.5
13.01 13.01 12.55 300 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
18
18.48 18 18 19,742,900 0 0 0
CET
4.4
4.4
4.50 4.50 4.40 800 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 5,000 0 0 0
CFV
24.3
24.3
21.30 24.50 21.30 400 0 0 0
CGV
3.3
3.3
3.50 3.50 3.30 400 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.1
5.1
4.70 5.10 4.70 400 0 0 0
CHP
34.0
34.0
34.30 34.30 33.96 20,900 0 0 0
CHS
12
12
12 12 12 4,000 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 2,700 0 0 0
CID
16.1
16.1
16.10 16.10 16.10 1,200 0 0 0
CIG
9.1
9.1
9.25 9.45 9.06 559,900 0 0 0
CII
13.1
13.1
13.39 13.39 13.05 16,071,100 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 1,500 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
53.48 53.48 53.31 4,000 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 3,000 0 0 0
CKG
13.8
13.8
14.05 14.10 13.80 189,100 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 200 0 0 0
CLC
51
51
51 51.90 49.90 8,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21 21 20.90 1,600 0 0 0
CLL
31.7
31.7
31.67 31.76 31.57 22,600 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
16.3
16.3
16.40 16.40 16.20 81,500 0 0 0
CMC
8.4
8.4
8.30 8.50 8.30 1,600 0 0 0
CMD
22.1
22.1
22.50 22.70 22.10 6,600 0 0 0
CMF
309.8
309.8
309.80 309.80 309.80 100 0 0 0
CMG
41.8
41.8
42.50 42.90 41.80 1,609,400 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
19.9
19.9
19.50 19.90 17 5,800 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
8.6
8.6
8.90 9.10 8.50 312,300 0 0 0
CMT
13.6
13.6
13.70 13.70 13.60 8,000 0 0 0
CMV
8.3
8.3
8.35 8.35 8.30 2,000 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.0
7.0
7.20 7.39 6.99 892,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
37.82 37.82 37.82 100 0 0 0
CNG
27.7
27.7
27.90 28.14 27.66 126,900 0 0 0
CNN
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CNT
10
10
10 10.10 9.90 2,800 0 0 0
COM
32
32
32 32 32 1,200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.1
17.1
17.10 17.30 17.10 700 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
31.3
31.3
31.50 31.50 31.30 9,600 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CRC
10.6
10.6
11 11.10 10.50 1,782,800 0 0 0
CRE
9.1
9.1
9.30 9.38 9.10 425,100 0 0 0
CSC
21.1
21.1
22.10 22.10 21.50 70,400 0 0 0
CSI
30
30
30 30 29.50 45,300 0 0 0
CSM
14.2
14.2
14.85 15.20 14.10 1,902,100 0 0 0
CSV
36
36
36.30 36.65 36 2,215,800 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.53 17.53 17.53 100 0 0 0
CTD
83.5
83.5
85.20 85.50 83.50 1,059,700 0 0 0
CTF
21.8
21.8
21.95 22.10 21.76 348,100 0 0 0
CTG
43.8
43.8
43.94 44.49 43.75 7,167,000 0 0 0
CTI
24
24
24.40 24.55 23.90 1,312,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.8
16.8
16.80 17 16.60 128,200 0 0 0
CTR
99.1
99.1
100.43 101.89 99.06 880,700 0 0 0
CTS
29.7
29.7
29.80 30.95 29.70 4,105,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 800 0 0 0
CX8
9.4
9.4
9.30 9.40 9.30 300 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.5
9.5
9.29 9.38 9.11 2,400 0 0 0
D2D
35.6
35.6
35.50 36.15 35.45 75,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 17.90 1,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.6
3.6
3.44 3.61 3.40 883,400 0 0 0
DAN
32.3
32.3
32.80 36.90 32 2,100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.39 7.40 7.39 300 0 0 0
DBC
29.2
29.2
29.87 29.96 29.22 8,583,200 0 0 0
DBD
55.9
55.9
54.90 55.90 54.60 225,000 0 0 0
DBM
27.6
27.6
27.61 27.61 27.61 300 0 0 0
DBT
11.7
11.7
11.50 11.78 11.50 35,600 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
7.4
7.4
6.70 7.80 6.70 800 0 0 0
DC4
13.6
13.6
14.25 14.25 13.55 1,675,900 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
23.3
23.3
23 23.65 22.75 544,800 0 0 0
DCM
34.2
34.2
34.15 34.80 34 6,364,100 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
13
13 13 12.90 10,300 0 0 0
DDG
3.1
3.1
2.90 3.10 2.90 1,781,500 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
6.9
6.9
6.90 6.90 6.90 900 0 0 0
DDV
28.2
28.2
27.70 28.80 27.70 1,565,500 0 0 0
DFC
28
28
28.10 28.30 28 2,600 0 0 0
DFF
1.4
1.4
1.50 1.60 1.40 688,800 0 0 0
DGC
102.4
102.4
104 105.30 102.40 3,012,100 0 0 0
DGT
5.1
5.1
5.20 5.30 5 301,400 0 0 0
DGW
44
44
45.25 46.15 44 4,052,400 0 0 0
DHA
41.3
41.3
41.61 41.90 41.32 86,400 0 0 0
DHB
9.2
9.2
9 9.20 9 5,800 0 0 0
DHC
27.9
27.9
27.98 28.46 27.83 735,500 0 0 0
DHD
28
28
28 28 28 1,000 0 0 0
DHG
100.5
100.5
100.50 101 100.20 22,400 0 0 0
DHM
6.6
6.6
6.58 6.59 6.52 11,100 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,600 0 0 0
DHP
11.2
11.2
11.10 11.80 11.10 5,200 0 0 0
DHT
74.5
74.5
74.73 74.73 74.09 7,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.30 10,400 0 0 0
DIG
16.9
16.9
17.32 17.51 16.86 23,276,500 0 0 0
DIH
15.1
15.1
15.22 15.22 15.13 2,400 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
8.1
8.1
8.20 8.30 8.10 2,103,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.71 2.80 2.70 5,749,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
59.7
59.7
60.21 60.21 59.63 1,300 0 0 0
DMN
5.8
5.8
5.60 5.80 5.60 25,700 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 100 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 54.02 3,000 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.4
9.4
9.94 9.94 9.37 6,200 0 0 0
DNH
42
42
42 42 42 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.2
1.2
1.21 1.21 1.21 200 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 300 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.1
31.1
31.10 31.10 31.10 100 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
36.3
36.3
36.22 36.32 36.22 2,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
52.90 53 52.90 14,500 0 0 0
DPG
42.8
42.8
44 44.15 42.80 1,205,500 0 0 0
DPH
50.6
50.6
50.20 50.60 50.20 700 0 0 0
DPM
21.9
21.9
21.87 22.42 21.58 5,943,600 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.1
38.1
38.80 38.80 38.08 924,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.70 11.70 11.40 38,400 0 0 0
DRC
17.1
17.1
17.38 17.54 17.12 916,700 0 0 0
DRG
8.7
8.7
9 9 8.60 6,500 0 0 0
DRH
3.4
3.4
3.67 3.67 3.41 3,577,300 0 0 0
DRI
12.5
12.5
12.63 12.63 12.44 973,800 0 0 0
DRL
55.0
55.0
54.52 55.00 54.52 4,600 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
25.5
25.5
24.60 26.30 24.60 2,795,600 0 0 0
DSG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DSN
46.3
46.3
46.70 46.95 46 8,500 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.1
8.1
8.10 8.30 8 366,500 0 0 0
DTA
4.5
4.5
4.50 4.84 4.45 111,900 0 0 0
DTB
13.8
13.8
13.72 13.81 13.72 2,900 0 0 0
DTD
17.7
17.7
17.70 18.10 17.70 678,100 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
2.8
2.8
2.60 2.80 2.60 100,100 0 0 0
DTK
12.5
12.5
12.60 12.60 12.50 200 0 0 0
DTL
10.4
10.4
10.50 10.50 10.40 1,000 0 0 0
DTP
80.0
80.0
79.98 79.98 79.98 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
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
6.5
6.5
6.36 6.64 6.27 893,200 0 0 0
DVN
22.2
22.2
22.27 22.36 21.98 68,700 0 0 0
DVP
76.6
76.6
76.85 76.94 76.65 5,500 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
18.6
18.6
18.55 19.25 18.50 39,168,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.50 9.60 9.50 292,200 0 0 0
DXS
10.1
10.1
10.50 10.50 10.10 4,689,200 0 0 0
DXV
3.9
3.9
3.83 3.89 3.80 28,000 0 0 0
E12
7.7
7.7
8.30 8.30 7.70 400 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 300 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
20.4
20.4
20.16 20.69 20.00 26,300 0 0 0
EFI
2.5
2.5
2.60 2.70 2.50 6,900 0 0 0
EIB
24.6
24.6
25.45 25.45 24.60 23,867,600 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
25.8
25.8
26.10 26.10 25.80 15,400 0 0 0
EIN
3.9
3.9
3.90 4 3.40 247,900 0 0 0
ELC
21.6
21.6
21.81 22 21.57 1,557,400 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
23.8
23.8
24.11 24.11 23.82 400 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
11.2
11.2
10.60 11.50 10.60 180,700 0 0 0
EVF
11.8
11.8
11.75 12.10 11.60 26,114,300 0 0 0
EVG
6.3
6.3
6.38 6.56 6.30 2,028,600 0 0 0
EVS
6.7
6.7
6.40 7 6.40 1,635,000 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
4.22 4.22 4.12 236,600 0 0 0
FCN
14.3
14.3
14.60 14.60 14.30 2,276,500 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
12.5
12.5
12.60 12.60 12.50 6,800 0 0 0
FID
2.3
2.3
2.30 2.30 2.30 0 0 0 0
FIR
8.9
8.9
9.09 9.09 8.55 569,200 0 0 0
FIT
5.0
5.0
4.67 4.96 4.65 2,861,200 0 0 0
FMC
38.1
38.1
38.20 38.35 38 200,100 0 0 0
FOC
66.3
66.3
66.50 66.70 66.30 20,200 0 0 0
FOX
63.2
63.2
63.90 63.90 63.10 64,100 0 0 0
FPT
109.6
109.6
110.09 111.13 109.57 5,600,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 3,900 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
FRT
151.1
151.1
152.48 152.96 150.16 533,900 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
49.1
49.1
50.90 50.90 49.10 700 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
41.2
41.2
42 43.25 41.10 9,185,300 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 7.83 658,900 0 0 0
GAS
63.7
63.7
64.20 64.48 63.72 801,200 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
28.6
28.6
28.18 28.64 28.18 200 0 0 0
GDA
15.2
15.2
15.15 15.62 15.15 239,400 0 0 0
GDT
20.9
20.9
21.20 21.20 20.85 51,000 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.4
16.4
16.60 16.80 16.40 1,988,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
41.3
41.3
39.28 41.79 38.89 22,019,500 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
28.3
28.3
28.28 28.38 28.19 16,100 0 0 0
GIC
15
15
15 15 15 100 0 0 0
GIL
19.4
19.4
19.80 19.85 19.40 1,266,600 0 0 0
GKM
4.2
4.2
4.40 4.20 4.20 359,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
22.80 22.80 22.10 800 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
57.9
57.9
59 59.10 57.90 3,748,800 0 0 0
GMH
8.2
8.2
7.90 8.20 7.90 300 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 0 0 0 0
GPC
2.8
2.8
2.60 2.80 2.60 73,200 0 0 0
GSM
28.3
28.3
28.18 28.56 28.09 8,500 0 0 0
GSP
11.3
11.3
11.34 11.34 11.25 97,800 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.7
29.7
30.27 30.42 29.68 4,106,500 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 6.30 1,900 0 0 0
HAC
9.9
9.9
9.60 9.90 9.60 1,300 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
26
26
26 26 26 500 0 0 0
HAG
13.7
13.7
14.10 14.25 13.65 11,309,600 0 0 0
HAH
51.5
51.5
52.45 52.76 51.54 6,083,400 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
9.9
9.9
10.10 10.10 9.90 10,600 0 0 0
HAP
6.5
6.5
6.50 6.70 6.48 229,900 0 0 0
HAR
4.2
4.2
4.24 4.26 4.13 2,914,600 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
42.3
42.3
42.27 42.27 42.27 0 0 0 0
HAV
3.7
3.7
3.80 3.80 3.70 300 0 0 0
HAX
15.2
15.2
15.30 15.30 15.10 2,169,900 0 0 0
HBC
7.2
7.2
7.10 7.40 7 4,732,500 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 300 0 0 0
HBS
7.2
7.2
7 7.40 7 132,400 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
18.0
18.0
17.16 17.99 17.07 49,500 0 0 0
HCD
7.8
7.8
7.80 7.80 7.70 78,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.3
25.3
25 26.40 24.80 26,854,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HD6
13.1
13.1
13.20 13.40 13.10 44,600 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 100 0 0 0
HDA
4.7
4.7
4.70 4.80 4.60 38,500 0 0 0
HDB
24.2
24.2
24.40 24.75 24.15 31,224,600 0 0 0
HDC
26.5
26.5
25.40 26.47 25.13 17,721,400 0 0 0
HDG
25.8
25.8
25.70 26.35 25.70 6,273,600 0 0 0
HDM
32.6
32.6
32.60 32.70 32.40 18,300 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
9.2
9.2
9.20 9.20 9.20 100 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
262.9
262.9
263.02 263.02 259.21 400 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
109 109 109 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.11 9.20 9.10 42,900 0 0 0
HHS
16.6
16.6
16.55 16.65 16.25 6,131,500 0 0 0
HHV
12.3
12.3
12.52 12.52 12.24 13,653,900 0 0 0
HID
2.9
2.9
2.87 2.90 2.87 126,400 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 2,500 0 0 0
HII
4.4
4.4
4.33 4.37 4.32 133,300 0 0 0
HIO
7.1
7.1
7.10 7.20 7 21,500 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28.1
28.1
27.70 28.09 27.70 3,800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
426
426
430 430 426 11,900 0 0 0
HLC
11.2
11.2
11 11 11 4,600 0 0 0
HLD
15.3
15.3
15.40 16 15.40 57,500 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
11.65 11.85 11.60 34,700 0 0 0
HMD
19.3
19.3
19.29 19.29 19.29 0 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 3,200 0 0 0
HMH
15.5
15.5
15.20 15.20 15.20 1,100 0 0 0
HMR
12.1
12.1
12.40 12.40 11.70 53,900 0 0 0
HMS
33.0
33.0
33.68 33.68 33.00 9,000 0 0 0
HNB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HND
11.9
11.9
11.70 12.00 11.60 44,200 0 0 0
HNF
38
38
37.80 38 37.80 1,600 0 0 0
HNG
6.2
6.2
6.20 6.20 6 3,501,500 0 0 0
HNI
24.2
24.2
24.40 24.40 24.20 400 0 0 0
HNM
8.7
8.7
8.68 8.78 8.68 278,600 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
4.1
4.1
4 4.10 4 6,100 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
16.92 17.02 16.92 5,500 0 0 0
HPG
25.5
25.5
25.80 26 25.50 46,507,000 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
24
24
24 24 24 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
75.6
75.6
79 80 75.60 14,300 0 0 0
HPT
20.2
20.2
20.18 20.18 20.18 0 0 0 0
HPW
18.4
18.4
18.40 18.40 18.40 300 0 0 0
HPX
5.0
5.0
4.91 5.10 4.86 4,613,200 0 0 0
HQC
3.7
3.7
3.87 3.87 3.67 13,206,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32
32
32 32 32 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.9
17.9
17.90 18.30 17.75 17,750,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.2
6.2
6.13 6.16 6.07 120,400 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HSV
4
4
3.90 4.10 3.90 175,500 0 0 0
HT1
13.0
13.0
13.18 13.23 12.98 462,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.80 4.30 3.80 15,000 0 0 0
HTG
42.5
42.5
42.50 42.60 42.50 5,300 0 0 0
HTI
18.5
18.5
18.50 18.60 18.35 39,700 0 0 0
HTL
25.0
25.0
25.11 25.11 24.93 2,500 0 0 0
HTM
10.1
10.1
9.80 10.40 9.80 4,900 0 0 0
HTN
10.4
10.4
10.70 10.75 10.40 932,000 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
8.81 8.81 8.81 0 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 11.40 27,900 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.4
16.4
16.20 16.40 16.15 110,000 0 0 0
HUG
31.7
31.7
36.10 36.10 31.70 200 0 0 0
HUT
13.7
13.7
14 13.70 13.70 1,770,600 0 0 0
HVA
12.6
12.6
12.50 12.70 12.30 69,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
14.20 14.20 13.80 264,000 0 0 0
HVN
29.6
29.6
29.63 29.95 29.59 2,380,500 0 0 0
HVT
36
36
36.10 36.30 35.50 176,800 0 0 0
HVX
2.8
2.8
2.61 2.79 2.61 70,100 0 0 0
HWS
15.1
15.1
15.06 15.24 14.87 86,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
35.1
35.1
35.06 35.06 35.06 0 0 0 0
ICF
2.8
2.8
2.70 2.80 2.70 17,400 0 0 0
ICG
10.6
10.6
11 11 10.70 11,900 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
40.8
40.8
41.27 41.56 40.78 10,000 0 0 0
ICT
13
13
12.90 13 12.90 50,700 0 0 0
IDC
40.3
40.3
40.61 40.70 40.17 1,505,700 0 0 0
IDI
7.3
7.3
7.24 7.49 7.18 2,825,100 0 0 0
IDJ
5.8
5.8
6 6.20 5.70 4,492,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.50 26.70 26.40 17,600 0 0 0
IFS
23.6
23.6
23.13 23.59 23.13 1,700 0 0 0
IHK
20
20
20 20 20 100 0 0 0
IJC
10.6
10.6
10.81 11.02 10.65 4,704,800 0 0 0
ILA
4.9
4.9
4.80 5 4.80 160,200 0 0 0
ILB
26.1
26.1
25.92 26.11 25.92 1,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 26,000 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.9
51.9
52.30 52.30 51.50 250,200 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
39.7
39.7
37.47 39.67 37.33 4,400 0 0 0
IPA
15.2
15.2
14.70 15.50 14.70 709,600 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
26.1
26.1
26.06 26.06 26.06 1,100 0 0 0
IST
33.9
33.9
33.76 33.86 33.76 900 0 0 0
ITC
13.9
13.9
14.45 14.60 13.75 1,567,800 0 0 0
ITD
13.0
13.0
12.80 13.04 12.80 139,200 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 300,000 0 0 0
ITS
5.4
5.4
5.29 5.39 5.29 12,300 0 0 0
IVS
9.9
9.9
9.45 10.15 9.45 1,621,200 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
5.9
5.9
5.57 5.94 5.46 1,628,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.1
28.1
28.50 28.60 28.05 4,889,200 0 0 0
KCB
13.9
13.9
14.70 14.70 13.70 129,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56.3
56.3
56.40 56.40 55.80 483,100 0 0 0
KDH
28.4
28.4
28.50 28.86 28.23 6,387,900 0 0 0
KDM
13.9
13.9
14.20 14.20 13.20 16,200 0 0 0
KGM
5.7
5.7
5.70 5.90 5.70 5,200 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.6
6.6
6.63 6.72 6.54 12,077,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.15 12.20 12.10 38,700 0 0 0
KHS
26.6
26.6
27.10 27.10 26.60 27,900 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
5.9
5.9
5.90 5.90 5.90 2,100 0 0 0
KLB
11.6
11.6
11.25 11.81 11.19 1,184,500 0 0 0
KMR
3.1
3.1
3.14 3.15 3.12 61,100 0 0 0
KMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KOS
38.6
38.6
38.55 38.60 38.50 294,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.60 17.60 17.15 1,869,200 0 0 0
KSD
5.6
5.6
5.50 5.60 5.50 5,800 0 0 0
KSF
68.9
68.9
65.60 72 63 141,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.5
2.5
2.40 2.60 2.40 636,300 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 700 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
4.6
4.6
4.90 4.90 4.60 6,900 0 0 0
L14
32.5
32.5
33.50 33.90 32.40 360,500 0 0 0
L18
30.2
30.2
29.90 30.60 29.90 120,000 0 0 0
L40
23.7
23.7
23.67 23.87 23.47 69,300 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
8
8 8 8 0 0 0 0
LAF
19.7
19.7
20 20 19.65 9,600 0 0 0
LAI
18
18
17.90 18.60 17.90 98,900 0 0 0
LAS
20.3
20.3
20.10 20.40 19.90 2,076,700 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
30.8
30.8
31.40 31.40 30.70 4,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.53 9.58 9.39 4,243,600 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.9
5.9
5.69 5.90 5.60 14,097,000 0 0 0
LDP
11.7
11.7
11.70 12.10 11.50 124,900 0 0 0
LDW
21.6
21.6
21.59 21.59 21.59 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 5,900 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 200 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.2
4.2
4.18 4.26 4.13 573,700 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
75
75
73.90 74.40 73.80 8,400 0 0 0
LHG
32.3
32.3
32.19 32.38 31.58 459,800 0 0 0
LIC
32.8
32.8
32.80 34.30 32.60 21,400 0 0 0
LIG
3.5
3.5
3.40 3.50 3.40 2,257,200 0 0 0
LIX
31
31
30.60 31.30 30.60 81,600 0 0 0
LKW
36
36
36 36 35.70 1,700 0 0 0
LLM
16.5
16.5
17.62 18.20 16.54 1,900 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 0 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
33.5
33.5
32.95 33.85 32.85 5,349,400 0 0 0
LPT
5.9
5.9
6.03 6.03 5.94 900 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
20.2
20.2
20.50 21.40 20 243,100 0 0 0
LSS
9.6
9.6
9.70 9.70 9.54 337,200 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 21 100 0 0 0
MA1
29.8
29.8
29.80 29.90 29.80 15,800 0 0 0
MAC
15.7
15.7
15.66 15.66 15.66 1,000 0 0 0
MAS
34.2
34.2
34.20 34.20 34.20 0 0 0 0
MBB
20.0
20.0
20.11 20.34 19.96 19,323,000 0 0 0
MBG
3.7
3.7
3.40 3.70 3.40 1,888,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.5
25.5
25.91 25.47 25.39 11,334,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.60 7.80 7.60 9,300 0 0 0
MCH
119.6
119.6
121 121 119.50 288,500 0 0 0
MCM
27.4
27.4
27.43 27.77 27.28 48,300 0 0 0
MCO
8.8
8.8
9 9 8.50 59,500 0 0 0
MCP
28.1
28.1
27.84 28.29 27.66 15,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.11 42,200 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
14.6
14.6
14.60 14.60 14.60 0 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 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.2
44.2
44.48 44.77 43.54 130,700 0 0 0
MGC
16.4
16.4
16.60 16.90 16.40 35,500 0 0 0
MGG
27.3
27.3
27.32 27.32 27.32 200 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 30.48 800 0 0 0
MHC
8.2
8.2
8.05 8.40 8.05 153,900 0 0 0
MIC
18.2
18.2
18.77 19.10 17.68 49,100 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 16.19 15.96 288,000 0 0 0
MKP
26.4
26.4
26.40 26.40 26.40 600 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.8
24.8
25 25 24.80 8,100 0 0 0
MML
32.9
32.9
33.30 33.50 32.80 175,000 0 0 0
MNB
26.4
26.4
27.51 27.51 26.38 1,300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.5
13.5
13.80 13.80 13.50 189,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
18.4
18.4
18.46 18.46 18.38 7,700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
10.83 11.13 10.79 16,853,600 0 0 0
MSH
37.5
37.5
37.75 38 37.45 360,900 0 0 0
MSN
74.5
74.5
75.30 76.70 74.50 8,071,700 0 0 0
MSR
18.9
18.9
19 19.20 18.70 1,738,000 0 0 0
MST
5.7
5.7
5.64 5.82 5.55 4,993,600 0 0 0
MTA
16
16
16 16.20 15.80 14,600 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 0 0 0 0
MTL
6.2
6.2
6.40 6.40 6.20 2,100 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 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
17.6
17.6
18 18 17.50 14,200 0 0 0
MVC
10.2
10.2
9.99 10.28 9.99 81,000 0 0 0
MVN
60.4
60.4
60.70 61 60.40 5,300 0 0 0
MWG
68.3
68.3
68.42 70.39 68.32 10,076,100 0 0 0
MZG
9.0
9.0
8.11 8.98 7.82 671,200 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
19.9
19.9
19.14 19.95 19.14 663,200 0 0 0
NAG
13.5
13.5
13.10 13.50 13 715,800 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
38.4
38.4
38.40 38.40 38.40 100 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NAV
16.6
16.6
17.03 17.03 16.41 6,100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
22 22.30 21.70 67,000 0 0 0
NBC
9.8
9.8
9.60 9.89 9.50 206,000 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 2,400 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.8
9.8
9.50 9.80 9.40 11,100 0 0 0
NCS
33.1
33.1
32.80 33.50 32.60 7,900 0 0 0
NCT
100.9
100.9
101.24 101.33 100.87 7,300 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 0 0 0 0
NDC
118.6
118.6
118.60 118.60 118.60 8,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
11.10 11.30 10.50 682,700 0 0 0
NDP
17.9
17.9
17.90 17.90 17.90 0 0 0 0
NDT
5
5
5.20 5.20 5 200 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 5.50 5.50 200 0 0 0
NED
7.2
7.2
7.20 7.20 7.10 110,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
73.9
73.9
75.46 75.46 73.89 13,200 0 0 0
NFC
50.3
50.3
55 55 49.60 1,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.3
19.3
19.64 19.90 19.34 1,641,700 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NHH
11.2
11.2
11.05 11.50 10.90 229,600 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 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
14.2
14.2
14.20 14.60 14.15 23,774,600 0 0 0
NLG
36.3
36.3
36.56 37.07 35.74 5,053,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.2
32.2
32.13 32.32 31.84 69,500 0 0 0
NNT
65.2
65.2
65.20 65.20 65.20 0 0 0 0
NO1
6.5
6.5
6.47 6.55 6.45 397,000 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
5.9
5.9
6.20 6.40 5.90 1,492,000 0 0 0
NS2
19.5
19.5
17.10 19.60 17.10 10,000 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 800 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.40 4.80 4.40 323,200 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.0
12.0
11.57 12.03 11.57 200 0 0 0
NT2
18.7
18.7
18.97 19.11 18.68 984,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.9
161.9
161.14 162.10 160.56 42,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.1
51.1
49.86 51.10 49.86 400 0 0 0
NTL
19.8
19.8
20.65 20.65 19.80 3,104,500 0 0 0
NTP
65.4
65.4
66.30 66.50 65.20 174,900 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 200 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NVB
14.8
14.8
14.90 15 14.60 486,400 0 0 0
NVL
15.1
15.1
15.50 15.55 15.10 15,936,900 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
8.2
8.2
8.30 8.30 8.02 2,900 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 21,300 0 0 0
OCB
11.9
11.9
11.51 12.03 11.46 9,371,000 0 0 0
OCH
6.6
6.6
6.30 6.90 6.20 143,300 0 0 0
ODE
45.7
45.7
45.70 45.90 45.60 19,000 0 0 0
OGC
4.7
4.7
4.55 4.81 4.45 3,258,900 0 0 0
OIL
11.3
11.3
11.27 11.37 11.17 1,510,100 0 0 0
ONE
5.2
5.2
5.30 5.30 5.10 12,500 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
24.5
24.5
24.45 24.50 23.80 4,200 0 0 0
ORS
10.5
10.5
10.40 10.90 10.25 13,227,100 0 0 0
PAC
25.3
25.3
26 26 25.15 929,000 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
29.3
29.3
29.46 30.10 29.07 1,809,000 0 0 0
PAP
26
26
25.30 26 25.30 1,000 0 0 0
PAS
3.3
3.3
3.10 3.30 3.10 446,900 0 0 0
PAT
93.6
93.6
93.10 93.90 92.90 10,800 0 0 0
PBC
6.8
6.8
6.70 7.09 6.70 82,200 0 0 0
PBP
12.2
12.2
12.36 13.29 12.08 12,800 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PC1
19.7
19.7
20.09 20.09 19.70 3,361,300 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.5
19.5
19.59 19.59 19.50 1,900 0 0 0
PCF
5.8
5.8
5.80 5.90 5.80 4,800 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.1
18.1
18.95 18.95 18.10 105,300 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PDB
12.3
12.3
13.30 13.30 12.30 2,400 0 0 0
PDC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PDN
95
95
95 95 95 700 0 0 0
PDR
18.0
18.0
18.33 18.56 17.96 15,996,300 0 0 0
PDV
13.3
13.3
13.40 13.40 13.20 38,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 800 0 0 0
PEN
9.1
9.1
9.10 9.90 9.10 1,400 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
25.5
25.5
25.60 26.50 25.50 1,807,800 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 168,900 0 0 0
PGB
10.8
10.8
10.68 10.84 10.68 48,300 0 0 0
PGC
13.8
13.8
13.85 13.90 13.80 68,700 0 0 0
PGD
23.9
23.9
23.91 23.91 23.63 26,200 0 0 0
PGI
20
20
20.20 20.20 20 25,500 0 0 0
PGN
6.4
6.4
6.50 6.70 6.30 101,500 0 0 0
PGS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
PGT
8.9
8.9
9.40 9.40 8.80 400 0 0 0
PGV
19.1
19.1
19.10 19.10 19 12,900 0 0 0
PHC
5.2
5.2
5.13 5.20 5.12 125,000 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
38.3
38.3
39.03 39.33 38.34 427,000 0 0 0
PHR
58.7
58.7
60.33 60.33 58.67 400,900 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
19.8
19.8
18.94 20.18 18.84 38,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.3
7.3
7 7.29 7 18,300 0 0 0
PIV
3.2
3.2
3.10 3.30 3.10 269,900 0 0 0
PJC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.9
9.9
9.97 9.97 9.80 3,700 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
25.2
25.2
25.40 25.50 25.20 283,100 0 0 0
PLE
29.2
29.2
29.22 29.22 29.22 300 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PLP
5.2
5.2
5.33 5.39 5.22 89,900 0 0 0
PLX
37.3
37.3
37.50 37.70 37.30 1,511,400 0 0 0
PMB
10.5
10.5
10.61 10.61 10.42 11,800 0 0 0
PMC
101.7
101.7
101.72 101.72 101.72 1,600 0 0 0
PMG
7.6
7.6
7.60 7.60 7.60 0 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 33 33 1,400 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
26.4
26.4
27.92 27.92 26.40 200 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
85.3
85.3
86.18 86.28 85.29 680,600 0 0 0
PNP
21.4
21.4
21.35 21.44 21.35 500 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 16.61 16.52 2,300 0 0 0
POT
17.9
17.9
17.87 17.87 17.87 2,200 0 0 0
POV
7.6
7.6
7.41 7.70 7.41 11,500 0 0 0
POW
13.7
13.7
14 14 13.70 12,664,400 0 0 0
PPC
11.0
11.0
11.06 11.10 11.01 445,500 0 0 0
PPE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PPH
26.5
26.5
26.57 26.67 26.38 29,300 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 0 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 200 0 0 0
PPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.6
15.6
14.88 15.86 14.88 13,600 0 0 0
PRE
19.6
19.6
19.55 19.75 19.55 3,500 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 9.84 9.74 13,600 0 0 0
PSB
4.6
4.6
4.50 4.70 4.50 230,600 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.3
12.3
12.20 12.40 12.10 22,700 0 0 0
PSE
10.8
10.8
10.90 10.90 10.81 6,800 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
7.5
7.5
7.30 7.90 7.30 489,300 0 0 0
PSL
13.1
13.1
13.12 13.12 13.12 100 0 0 0
PSN
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 301,100 0 0 0
PSW
7.7
7.7
7.77 7.77 7.68 6,900 0 0 0
PTB
55.7
55.7
54.90 56.20 54 197,400 0 0 0
PTC
6.0
6.0
6.15 6.15 5.93 44,300 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
23.50 23.50 23.50 1,800 0 0 0
PTL
3.2
3.2
3.01 3.22 3.01 1,303,000 0 0 0
PTO
18
18
15.50 18 15.50 800 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 5,400 0 0 0
PV2
2.8
2.8
2.80 2.90 2.70 360,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.9
30.9
30.60 31.10 30.60 181,200 0 0 0
PVC
11.6
11.6
11.60 11.90 11.50 1,974,100 0 0 0
PVD
19.9
19.9
20.05 20.44 19.95 7,967,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.60 63,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
55.9
55.9
56.26 56.26 55.31 19,100 0 0 0
PVM
16
16
16.40 16.40 16 1,900 0 0 0
PVO
6.3
6.3
6.31 6.40 6.31 23,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.9
30.9
31.12 30.93 30.93 6,895,000 0 0 0
PVT
18
18
18.10 18.25 18 2,695,300 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
3.6
3.6
3.90 3.90 3.60 25,200 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 0 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
14.1
14.1
13.20 14.80 13.20 475,300 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
12 12 11.90 600 0 0 0
QCG
12
12
12.30 12.60 12 3,219,200 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
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
QNP
32.2
32.2
32 32.15 31.90 2,900 0 0 0
QNS
47.8
47.8
47.71 48.10 47.22 295,800 0 0 0
QNT
10.8
10.8
9.50 10.80 9.50 300 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
26.3
26.3
27.03 27.03 26.21 400 0 0 0
QSP
30.5
30.5
29.50 30.50 29.50 2,200 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
13.3
13.3
13.20 13.40 13.20 752,500 0 0 0
RAL
94.7
94.7
94.58 95.36 94.58 4,200 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6
6
6 6 6 100 0 0 0
RCC
18.9
18.9
17.50 18.90 17.50 300 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
68.6
68.6
68.60 69.40 68.10 1,017,300 0 0 0
RIC
4.8
4.8
4.70 5 4.70 24,500 0 0 0
RTB
28.2
28.2
28.31 29.07 28.22 6,700 0 0 0
RYG
12.0
12.0
11.80 11.95 11.80 39,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
37
37
37 37 37 0 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.33 7.43 7.33 325,400 0 0 0
SAB
48.1
48.1
48 48.90 47.95 2,151,700 0 0 0
SAC
13.4
13.4
13.70 13.70 13.30 12,600 0 0 0
SAF
52
52
52 52 52 1,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.0
7.0
6.89 7.23 6.88 763,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
43.1
43.1
43.35 43.73 43.07 55,400 0 0 0
SAV
16.8
16.8
16.85 16.85 16.45 34,600 0 0 0
SB1
6.4
6.4
6.64 6.64 6.36 4,900 0 0 0
SBA
29.9
29.9
29.80 29.90 29.65 7,800 0 0 0
SBB
15.4
15.4
15.90 15.90 15.20 16,000 0 0 0
SBD
7.1
7.1
7.30 7.30 7.10 10,300 0 0 0
SBG
12.1
12.1
12.10 12.15 11.90 214,700 0 0 0
SBH
39.2
39.2
44.25 44.25 39.17 6,600 0 0 0
SBL
6.3
6.3
6.34 6.34 6.34 1,000 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.8
5.8
5.20 5.80 5.10 10,888,700 0 0 0
SBT
20.2
20.2
20.15 20.20 19.95 1,425,700 0 0 0
SBV
8.6
8.6
8.50 8.62 8.50 1,500 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 900 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.7
64.7
64.60 64.90 63.50 24,600 0 0 0
SCI
7.6
7.6
7.60 7.70 7.50 72,100 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 25,300 0 0 0
SCL
21.5
21.5
20.95 21.76 20.95 18,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.7
7.7
7.93 7.98 7.70 9,840,400 0 0 0
SCS
63.8
63.8
63.54 64.69 63.54 374,200 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
4.1
4.1
4.20 4.50 4.10 4,400 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 16,200 0 0 0
SD5
9
9
8.50 9.10 8.50 17,900 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
11.60 11.60 11.60 800 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 24.65 300 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
28.1
28.1
28.11 28.11 28.11 3,300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
41.5
41.5
40.88 41.47 40.88 200 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.8
24.8
25.10 25.10 25.10 200 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
20.4
20.4
20.42 20.42 20.42 100 0 0 0
SFG
11.2
11.2
11.50 11.50 11.10 1,500 0 0 0
SFI
26.3
26.3
25.65 26.32 25.65 1,400 0 0 0
SFN
21.5
21.5
21.50 21.50 21.50 100 0 0 0
SGB
13
13
12.80 13 12.70 12,800 0 0 0
SGC
105.6
105.6
104.53 105.62 103.73 3,400 0 0 0
SGD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SGH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SGI
12.7
12.7
12.70 13.50 12.70 1,300 0 0 0
SGN
62.7
62.7
62.96 63.25 62.48 36,000 0 0 0
SGP
27.4
27.4
27.50 28.40 27.40 189,400 0 0 0
SGR
30.2
30.2
30.60 31.50 30.10 206,100 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.5
17.5
17.80 17.80 17.45 60,000 0 0 0
SHA
3.8
3.8
3.86 3.89 3.81 107,100 0 0 0
SHB
12.5
12.5
12.52 12.83 12.48 77,807,300 0 0 0
SHC
11.3
11.3
11.32 11.32 11.32 200 0 0 0
SHE
7.6
7.6
7.50 7.60 7.50 3,500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 406,500 0 0 0
SHN
6
6
6.60 6.60 6 1,300 0 0 0
SHP
35.3
35.3
35.30 35.30 35.30 4,300 0 0 0
SHS
15
15
14.80 15 14.80 50,635,000 0 0 0
SID
18.2
18.2
21.50 21.50 18.20 1,200 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
33.6
33.6
33.15 33.57 33.15 3,000 0 0 0
SJ1
10.9
10.9
10.90 10.90 10.90 0 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 13.50 13.46 114,200 0 0 0
SJE
18
18
18 18.20 18 49,400 0 0 0
SJG
16.6
16.6
16.20 16.96 16.20 1,100 0 0 0
SJM
6.6
6.6
6.70 6.70 6.60 8,900 0 0 0
SJS
41.9
41.9
41.27 42.86 40.93 31,900 0 0 0
SKG
10.8
10.8
10.70 11.10 10.60 616,300 0 0 0
SKH
26
26
26.10 26.10 26 600 0 0 0
SKN
8.2
8.2
8 8.20 8 200 0 0 0
SKV
29.9
29.9
30 30.20 29.90 6,700 0 0 0
SLS
181.5
181.5
181.55 182.19 181.55 2,000 0 0 0
SMA
9.0
9.0
9.02 9.02 9.02 100 0 0 0
SMB
38.1
38.1
38.20 38.25 37.93 23,700 0 0 0
SMC
13.3
13.3
13.15 13.25 13.10 410,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.14 7.14 7.14 400 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.9
29.9
30.01 30.01 29.91 1,200 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 1,500 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
10.9
10.9
10.90 10.95 10.50 11,400 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
2.1
2.1
2.20 2.20 2 285,400 0 0 0
SRC
27
27
26.90 27 26.90 500 0 0 0
SRF
9.3
9.3
9.50 9.54 8.85 17,600 0 0 0
SSB
19.3
19.3
19.30 19.30 19.10 2,193,700 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
10.1
10.1
9.50 10.40 9.40 50,400 0 0 0
SSH
86.9
86.9
87.90 87.90 80.60 16,900 0 0 0
SSI
29.7
29.7
29.06 31.01 28.91 62,849,100 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
6.8
6.8
6.60 6.80 6.60 558,900 0 0 0
STB
47.7
47.7
48.20 49.20 47.70 9,831,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 200 0 0 0
STH
17.7
17.7
18.10 18.10 17.60 20,000 0 0 0
STK
18.3
18.3
18.28 18.76 18.28 52,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 200 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
14.86 14.86 14.86 100 0 0 0
SVD
3.6
3.6
3.50 3.64 3.48 51,700 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
57.8
57.8
57.80 57.80 57.80 100 0 0 0
SVN
4.5
4.5
4.30 4.60 4.30 905,300 0 0 0
SVT
11.2
11.2
11.18 11.22 11.18 10,000 0 0 0
SWC
31.7
31.7
31.72 31.91 31.72 6,200 0 0 0
SZB
38.6
38.6
38.79 38.89 38.61 39,200 0 0 0
SZC
36.2
36.2
36.69 36.74 35.96 2,447,800 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SZG
35.3
35.3
36.80 36.80 35.30 1,000 0 0 0
SZL
41.1
41.1
40.79 41.73 40.79 8,100 0 0 0
TA6
7
7
7 7 7 0 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 47,200 0 0 0
TAB
11.1
11.1
11.10 11.30 11.10 38,300 0 0 0
TAL
27.3
27.3
26.50 27.50 26.50 783,400 0 0 0
TAN
41
41
41 41 41 1,900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.4
37.4
37.55 37.55 37.30 1,900 0 0 0
TBD
103.5
103.5
103.49 103.49 103.49 100 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 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
33.9
33.9
34.24 34.83 33.90 18,005,600 0 0 0
TCD
2.8
2.8
2.81 2.81 2.66 10,625,500 0 0 0
TCH
19.6
19.6
20.10 20.34 19.65 10,319,700 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
34.40 34.80 34.30 65,900 0 0 0
TCM
31.5
31.5
31.40 31.50 31.30 1,888,900 0 0 0
TCO
10.3
10.3
10.30 10.40 10.10 380,500 0 0 0
TCR
3.1
3.1
3.10 3.15 3.10 8,100 0 0 0
TCT
16.3
16.3
16.53 16.53 16.29 200 0 0 0
TCW
30.6
30.6
30.70 30.70 30.50 8,300 0 0 0
TDB
42.2
42.2
42.20 42.20 42.20 100 0 0 0
TDC
11.7
11.7
11.65 12 11.65 2,412,600 0 0 0
TDF
9
9
8.90 9 8.90 200 0 0 0
TDG
3.5
3.5
3.38 3.50 3.34 223,000 0 0 0
TDH
4.6
4.6
4.81 4.90 4.55 928,800 0 0 0
TDM
58
58
58.30 58.50 58 1,400 0 0 0
TDP
33.3
33.3
33.30 33.35 33.10 150,800 0 0 0
TDS
8.8
8.8
8.60 8.90 8.60 159,600 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 47,600 0 0 0
TDW
53.0
53.0
53.07 53.07 52.97 1,100 0 0 0
TED
51.2
51.2
51.25 51.25 51.15 2,000 0 0 0
TEG
6.3
6.3
6.22 6.30 6.19 69,400 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
74.7
74.7
74.79 74.79 73.73 6,100 0 0 0
TGP
5.6
5.6
5.36 5.98 5.36 5,700 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
9.5
9.5
9.55 9.55 9.55 0 0 0 0
THD
28.2
28.2
28.10 28.20 27.90 18,700 0 0 0
THG
57.4
57.4
57.50 58.40 56.80 35,800 0 0 0
THM
8.4
8.4
9.50 9.50 7.50 4,000 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.10 9.30 9.10 9,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.5
8.5
8.60 8.60 8.30 59,200 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
13.7
13.7
13.70 13.70 13.70 1,100 0 0 0
TID
22.1
22.1
22.36 22.56 22.08 13,200 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
8
8
7.60 8 7.60 4,193,400 0 0 0
TIN
51.5
51.5
51.60 52 51.50 16,100 0 0 0
TIP
18.2
18.2
18.08 18.27 18.08 107,100 0 0 0
TIS
5.4
5.4
5.30 5.50 5.30 60,900 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 500 0 0 0
TJC
16.5
16.5
16.60 16.60 16.60 1,000 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
13.5
13.5
14.04 14.04 13.47 3,200 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 7.19 7.04 334,700 0 0 0
TLG
55.7
55.7
56.20 56.80 55.70 369,200 0 0 0
TLH
6.0
6.0
5.73 6.07 5.70 2,534,300 0 0 0
TLI
5.1
5.1
4.90 5.10 4.70 33,100 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 100 0 0 0
TLT
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
TMB
69.1
69.1
70.30 70.30 69.80 1,100 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TMG
55.2
55.2
55.20 55.20 55.20 0 0 0 0
TMP
64.6
64.6
64.58 64.58 64.58 2,100 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
13.5
13.5
13.50 13.50 13.50 36,900 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
8.7
8.7
9.04 9.04 8.66 5,200 0 0 0
TN1
10.2
10.2
10.10 10.19 10.02 39,700 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.5
28.5
27.25 28.53 27.15 2,400 0 0 0
TNG
19.6
19.6
19.66 20.04 19.57 1,776,300 0 0 0
TNH
14.7
14.7
14.74 14.78 14.57 370,300 0 0 0
TNI
2.5
2.5
2.46 2.60 2.46 296,300 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
5.25 5.65 5.25 185,400 0 0 0
TNV
12.6
12.6
12.60 12.60 12.60 12,400 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
109.5
109.5
111.56 111.56 108.18 57,600 0 0 0
TOT
15.8
15.8
15.85 15.85 15.85 1,600 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TPB
14.0
14.0
14.24 14.38 14.05 19,482,400 0 0 0
TPC
8.4
8.4
8.40 8.40 8 3,600 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 10.13 10.13 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TRA
68.9
68.9
69.20 69.20 68.50 1,800 0 0 0
TRC
64.6
64.6
65.03 65.41 63.97 318,800 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
5.9
5.9
5.90 5.90 5.90 8,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.50 12.50 12 73,000 0 0 0
TSB
41.2
41.2
39 41.80 39 1,400 0 0 0
TSC
3.2
3.2
2.99 3.18 2.99 993,300 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 11,300 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
5.6
5.6
5.77 5.77 5.59 6,700 0 0 0
TTA
10.8
10.8
10.60 11 10.60 1,404,800 0 0 0
TTC
6.1
6.1
6.10 6.20 6.10 7,300 0 0 0
TTD
72.5
72.5
72.51 72.51 72.51 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.0
3.0
3.01 3.19 3.01 3,061,600 0 0 0
TTG
11.8
11.8
10.50 11.80 10.50 500 0 0 0
TTH
2.8
2.8
2.70 2.90 2.70 502,400 0 0 0
TTL
9
9
9 9 9 500 0 0 0
TTN
18.8
18.8
18.40 19.20 18.40 782,900 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
15.50 15.50 15.50 116,100 0 0 0
TV1
24.5
24.5
24.40 24.60 24.30 102,100 0 0 0
TV2
38.5
38.5
39.10 39.50 38.50 871,300 0 0 0
TV3
11.3
11.3
11.49 11.49 11.11 27,600 0 0 0
TV4
13.7
13.7
13.71 13.71 13.71 0 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
9.1
9.1
9 9.20 9 335,600 0 0 0
TVC
9.8
9.8
9.80 10 9.70 910,200 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 74,000 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
7.8
7.8
7.70 8 7.60 1,136,500 0 0 0
TVS
17.5
17.5
17.20 17.79 17.01 365,600 0 0 0
TVT
15.5
15.5
15.40 15.50 15.30 4,500 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.7
4.7
4.90 4.90 4.90 3,100 0 0 0
TYA
15
15
15.05 15.25 15 15,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.51 7.51 7.22 9,300 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
40
40
40 40 40 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 300 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.2
9.2
9.10 9.30 9.10 600 0 0 0
USC
10.8
10.8
10.79 10.79 10.79 0 0 0 0
USD
17.1
17.1
17.30 17.30 17.10 1,100 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
11.8
11.8
10.82 10.92 10.82 6,500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7.20 7.20 7 1,800 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 18.60 3,900 0 0 0
VAV
38.3
38.3
38.27 38.33 38.27 300 0 0 0
VBB
10.5
10.5
10.74 11.13 10.55 171,700 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 0 0 0 0
VC1
10
10
10 10 10 1,000 0 0 0
VC2
8.2
8.2
8.40 8.50 8.10 811,900 0 0 0
VC3
26.2
26.2
26.06 26.42 25.96 722,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.4
26.4
24.50 24.50 24.50 1,200 0 0 0
VC7
9.6
9.6
9.40 9.70 9.40 907,700 0 0 0
VC9
4
4
4 4.10 4 1,300 0 0 0
VCA
10.4
10.4
10.40 10.40 10.40 70,000 0 0 0
VCB
61.0
61.0
61.95 62.15 60.96 6,315,400 0 0 0
VCC
9
9
9 9 9 16,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
258.9
258.9
260.71 260.71 257.82 1,500 0 0 0
VCG
22.9
22.9
23.30 23.45 22.85 10,181,900 0 0 0
VCI
40.9
40.9
41.70 43.60 40.85 25,103,200 0 0 0
VCM
8.2
8.2
7 8.30 7 9,900 0 0 0
VCP
25.3
25.3
25.42 25.42 24.93 35,100 0 0 0
VCR
45.8
45.8
44.70 45.80 44.70 282,400 0 0 0
VCS
49.6
49.6
54.50 54.50 49.60 180,500 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 0 0 0 0
VCX
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.1
11.1
11.20 11.20 11.10 300 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
21.4
21.4
21.85 21.85 21.39 800 0 0 0
VDP
37.9
37.9
37.50 37.90 37.50 20,300 0 0 0
VDS
15.7
15.7
16 16.45 15.65 5,122,700 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VE1
3.8
3.8
3.50 3.80 3.50 27,700 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
3.7
3.7
3.50 3.70 3.50 129,500 0 0 0
VEA
34.0
34.0
34.37 34.72 33.83 2,127,700 0 0 0
VEC
10.5
10.5
10.90 10.90 10.40 17,300 0 0 0
VEF
150.8
150.8
149.77 151.00 148.95 6,700 0 0 0
VES
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VET
17.3
17.3
17.30 17.30 17.30 400 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.9
63.9
63.91 64.30 63.52 44,400 0 0 0
VFR
10.7
10.7
10.74 10.74 10.74 2,000 0 0 0
VGC
43.8
43.8
44.69 44.69 43.78 1,310,100 0 0 0
VGG
46.5
46.5
46.90 46.90 46.50 3,500 0 0 0
VGI
73.7
73.7
74.75 76.13 63.56 1,031,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30
30
29.50 30 29.50 16,300 0 0 0
VGR
47.8
47.8
47.95 48.25 47.36 2,400 0 0 0
VGS
28.9
28.9
29.10 28.90 28.90 2,585,100 0 0 0
VGT
12
12
12.20 12.30 12 1,195,900 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 0 0 0 0
VHC
55.8
55.8
55.95 56.63 55.66 1,114,900 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 4.30 4.10 116,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 312,800 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
87.4
87.4
88.80 88.80 87 4,157,200 0 0 0
VIB
17.0
17.0
17.02 17.15 16.97 15,577,100 0 0 0
VIC
111.6
111.6
114 114 111 3,248,800 0 0 0
VID
4.7
4.7
4.68 4.75 4.68 7,300 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 8,100 0 0 0
VIG
7
7
6.90 7.30 6.90 1,914,700 0 0 0
VIH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VIM
11.6
11.6
11.46 11.55 11.46 700 0 0 0
VIN
16.8
16.8
16.80 16.80 15.90 2,100 0 0 0
VIP
12.8
12.8
12.70 12.85 12.70 287,700 0 0 0
VIR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VIT
19
19
19 19 19 3,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
16
16
15.75 16.70 15.70 60,606,300 0 0 0
VJC
97.5
97.5
100 100.10 97.50 1,114,200 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VLB
44.4
44.4
44.98 44.98 44.40 111,600 0 0 0
VLC
15.8
15.8
15.60 16.20 15.50 377,100 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.8
8.8
8.80 8.80 8.62 32,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 5.82 700 0 0 0
VMD
17.2
17.2
17.15 17.20 17.10 7,600 0 0 0
VMG
4.3
4.3
4.40 5 4.30 142,600 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
20
20
19.80 20 19.80 1,200 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.8
19.8
20 20 19.80 700 0 0 0
VNB
13.5
13.5
13.50 13.70 13.50 132,700 0 0 0
VNC
34.0
34.0
35.13 35.23 33.95 5,700 0 0 0
VND
18.1
18.1
17.80 19 17.80 56,097,300 0 0 0
VNE
5.5
5.5
5.70 5.73 5.52 714,400 0 0 0
VNF
14.4
14.4
14.20 14.40 14.20 7,200 0 0 0
VNG
7.7
7.7
7.70 7.75 7.70 8,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10
10
10.30 10.30 9 8,400 0 0 0
VNL
20.1
20.1
19.87 20.26 19.87 15,100 0 0 0
VNM
57.7
57.7
58.22 58.79 57.74 6,553,200 0 0 0
VNP
14.5
14.5
14.50 14.60 14.50 11,500 0 0 0
VNR
20
20
19.91 20 19.82 10,300 0 0 0
VNS
9.6
9.6
9.59 9.63 9.46 60,600 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 0 0 0 0
VNZ
407
407
413 413 400 2,400 0 0 0
VOC
14
14
14.10 14.30 13.90 34,000 0 0 0
VOS
13.9
13.9
13.92 14.33 13.82 3,742,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
20.8
20.8
21.15 21.20 20.75 48,779,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.85 25.90 25.65 42,600 0 0 0
VPG
8.2
8.2
8.28 8.28 8.18 830,900 0 0 0
VPH
6.0
6.0
6.10 6.18 5.95 849,100 0 0 0
VPI
50.5
50.5
51 51.40 50.30 2,083,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
8.9
8.9
9.12 9.12 8.88 2,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
12.6
12.6
12.85 12.85 12.45 36,900 0 0 0
VRE
28.2
28.2
28.50 28.60 28.05 4,647,500 0 0 0
VRG
22.6
22.6
22.40 23.20 22.20 120,500 0 0 0
VSA
21.5
21.5
21.81 21.81 21.53 300 0 0 0
VSC
16.9
16.9
17.10 17.35 16.85 18,625,800 0 0 0
VSE
8.6
8.6
8 8.90 8 46,000 0 0 0
VSF
28.4
28.4
28.10 28.40 28 24,900 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.0
47.0
47.02 47.79 46.97 9,500 0 0 0
VSI
19.4
19.4
19.35 19.35 19.35 100 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 1,100 0 0 0
VSN
17.1
17.1
17.09 17.09 17.09 500 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3.5
3.5
3.10 3.50 3.10 9,700 0 0 0
VTB
9.7
9.7
10.07 10.07 9.69 13,600 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 6,600 0 0 0
VTD
9
9
9 9.10 8.80 421,300 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 13,000 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 8 800 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 3.70 100 0 0 0
VTK
57.5
57.5
58 58.40 57 16,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.80 12.90 12.65 540,600 0 0 0
VTP
123.9
123.9
123.11 127.36 123.11 1,488,100 0 0 0
VTQ
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTR
16.5
16.5
16.13 16.51 16.03 90,800 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
11.5
11.5
11.60 11.60 11.50 17,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.6
16.6
16.50 16.70 16.40 1,494,900 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
20.9
20.9
20.72 21.69 20.72 2,800 0 0 0
VW3
10.0
10.0
9.03 9.97 9.03 300 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
320.9
320.9
347.75 347.75 317.58 600 0 0 0
WSB
56.1
56.1
56.11 56.11 56.11 100 0 0 0
WSS
5.4
5.4
5.30 5.60 5.30 77,900 0 0 0
WTC
10.3
10.3
10.32 10.32 10.23 4,400 0 0 0
X20
12.4
12.4
12.08 12.36 12.08 4,400 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 100 0 0 0
XHC
18
18
18 18 18 0 0 0 0
XLV
12
12
12 12 12 0 0 0 0
XMC
6
6
6 6 6 28,400 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
XPH
11.6
11.6
12 12 11.50 4,100 0 0 0
YBC
14.8
14.8
14.80 14.80 14.80 500 0 0 0
YBM
14.3
14.3
14.50 14.50 14.10 7,100 0 0 0
YEG
12.8
12.8
12.60 13.25 12.60 7,235,900 0 0 0
YTC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
^HASTC
240.3
240.3
240.37 242.57 239.61 161,908,037 0 0 0
^UPCOM
103.0
103.0
102.87 103.31 102.66 71,817,088 0 0 0
^VN30
1,593.8
1,593.8
1,609.06 1,614.13 1,593.45 442,339,496 0 0 0
^VNINDEX
1,460.7
1,460.7
1,473.80 1,476.32 1,460.49 1,331,406,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |