DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/07/2025

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 16/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.49 33.49 33.49 0 0 0 0
AAA
7.6
7.6
7.62 7.72 7.55 2,488,100 0 0 0
AAH
4.3
4.3
4.20 4.40 4.20 1,590,100 0 0 0
AAM
7.4
7.4
7.47 7.47 7.40 2,000 0 0 0
AAS
9.7
9.7
9.50 9.70 9.40 778,300 0 0 0
AAT
3.3
3.3
3.30 3.30 3.26 172,700 0 0 0
AAV
6.8
6.8
6.80 6.90 6.70 793,000 0 0 0
ABB
8.2
8.2
8.20 8.20 8.02 2,290,100 0 0 0
ABC
10.6
10.6
10.40 10.60 10.40 43,700 0 0 0
ABI
24.4
24.4
24.25 24.42 24 9,700 0 0 0
ABR
11.3
11.3
11.28 11.28 11.23 2,700 0 0 0
ABS
4.1
4.1
4.04 4.18 4.03 451,900 0 0 0
ABT
47.8
47.8
46.91 47.91 46.91 1,600 0 0 0
ABW
9.1
9.1
8.50 9.10 8.40 691,000 0 0 0
ACB
22.5
22.5
22.45 22.55 22.30 10,934,500 0 0 0
ACC
14
14
13.95 14 13.90 21,500 0 0 0
ACE
45.3
45.3
45.35 45.35 45.35 100 0 0 0
ACL
11.9
11.9
11.78 11.93 11.73 53,900 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 0 0 0 0
ACV
57.1
57.1
57.18 57.30 56.87 304,600 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
10.4
10.4
10.20 10.40 10.15 42,400 0 0 0
ADS
8.0
8.0
8.04 8.06 8 280,200 0 0 0
AFX
7.9
7.9
7.80 8 7.80 101,100 0 0 0
AG1
10.8
10.8
10.67 10.76 10.49 12,200 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17.6
17.6
17.15 17.85 17.15 1,073,000 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
35.7
35.7
36.55 36.55 35.70 800 0 0 0
AGR
16.3
16.3
16.15 16.40 16.10 1,490,600 0 0 0
AGX
161
161
161 161 161 0 0 0 0
AIC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
AIG
45
45
45.10 45.40 45 4,100 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
6.5
6.5
6.41 6.47 6.35 26,500 0 0 0
AMC
11.7
11.7
11.66 11.72 11.66 3,500 0 0 0
AME
7.8
7.8
8.60 8.60 7.80 3,000 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,100 0 0 0
AMS
8.4
8.4
8.40 8.50 8.10 114,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
24.3
24.3
24.24 24.98 24.08 39,900 0 0 0
ANV
22.2
22.2
22.09 22.63 21.94 3,785,600 0 0 0
APF
40.3
40.3
40.26 40.34 40.26 2,600 0 0 0
APG
12.3
12.3
12.20 12.30 12.10 501,200 0 0 0
APH
6.6
6.6
6.51 6.60 6.51 457,900 0 0 0
API
8.9
8.9
8.30 8.90 8 1,729,500 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
7.5
7.5
7.40 7.80 7.20 30,300 0 0 0
APS
9.2
9.2
8.40 9.20 8.30 3,323,500 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.4
17.4
17.50 17.50 17.35 4,800 0 0 0
ASM
7.3
7.3
7.18 7.36 7.12 1,535,200 0 0 0
ASP
5.4
5.4
5.39 5.39 5.30 53,900 0 0 0
AST
61.3
61.3
61.25 61.44 60.59 18,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ATS
17
17
17 17 17 0 0 0 0
AVC
54.4
54.4
53.40 54.37 53.40 1,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.80 14.90 14.60 137,100 0 0 0
BAB
11.4
11.4
11.51 11.51 11.32 10,300 0 0 0
BAF
33.6
33.6
33.60 33.60 33.35 2,415,900 0 0 0
BAL
7.6
7.6
8.63 8.63 7.58 200 0 0 0
BAX
32.1
32.1
32.14 32.24 32.05 1,000 0 0 0
BBC
66.9
66.9
62.57 66.87 62.57 200 0 0 0
BBH
11.3
11.3
11.27 11.27 11.27 6,100 0 0 0
BBM
7
7
7 7 7 0 0 0 0
BBS
16.7
16.7
16.75 16.75 16.75 3,500 0 0 0
BBT
12.2
12.2
12.17 12.24 12.17 800 0 0 0
BCA
11.2
11.2
11.20 11.20 11 6,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
7.90 8.20 7.90 267,200 0 0 0
BCE
7.7
7.7
7.73 7.73 7.66 187,200 0 0 0
BCF
36.9
36.9
36.72 36.92 36.72 1,200 0 0 0
BCG
4.1
4.1
4.17 4.17 3.75 60,054,200 0 0 0
BCM
66.0
66.0
65.76 66.25 65.56 306,600 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 0 0 0 0
BDG
33.1
33.1
33.14 33.14 33.14 1,000 0 0 0
BDT
7.3
7.3
7.30 7.30 7.20 63,100 0 0 0
BDW
31.1
31.1
31.07 31.07 31.07 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 0 0 0 0
BFC
45.3
45.3
45.65 45.80 45.10 495,600 0 0 0
BGE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
25.5
25.5
25.52 25.52 25.52 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
16.9
16.9
16.94 16.94 16.94 0 0 0 0
BHN
36.8
36.8
36.10 36.80 36.10 700 0 0 0
BHP
7.1
7.1
7.10 7.10 7.10 300 0 0 0
BIC
21.2
21.2
21.54 21.54 21.20 76,900 0 0 0
BID
38.0
38.0
37.48 37.98 37.43 7,121,600 0 0 0
BIG
4.8
4.8
4.75 5.11 4.67 74,400 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 3,800 0 0 0
BKC
20
20
20 20.50 19.95 24,400 0 0 0
BKG
3.0
3.0
3 3.04 2.97 193,400 0 0 0
BLI
9.9
9.9
9.90 9.90 9.40 4,400 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.5
30.5
29.68 30.54 29.68 700 0 0 0
BMC
19.0
19.0
19.24 19.24 18.91 119,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 300 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.5
18.5
18.50 18.55 18.41 95,800 0 0 0
BMJ
11.9
11.9
10.20 11.90 10.20 3,100 0 0 0
BMK
13.6
13.6
15.08 15.08 13.14 6,800 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
127.9
127.9
129.12 129.21 127.93 133,900 0 0 0
BMS
12.8
12.8
12.30 12.80 12.30 613,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.40 7.80 7.40 502,500 0 0 0
BNW
7.8
7.8
7.83 7.83 7.83 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
10.4
10.4
11.04 11.04 10.45 2,100 0 0 0
BQB
4.2
4.2
4.20 4.70 4.10 19,100 0 0 0
BRC
12.8
12.8
13.04 13.04 12.77 23,200 0 0 0
BRR
19.3
19.3
18.88 19.27 18.79 29,600 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
18.3
18.3
18.40 18.40 18.30 1,200 0 0 0
BSH
16.8
16.8
15.38 16.77 15.38 500 0 0 0
BSI
45.5
45.5
45.20 46 44.90 1,968,000 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 4,000 0 0 0
BSP
8.8
8.8
8.82 8.82 8.82 200 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 2,000 0 0 0
BSR
11.5
11.5
11.42 11.52 11.39 2,810,800 0 0 0
BST
10.1
10.1
10.30 10.30 10.10 1,400 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 1,000 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
17.3
17.3
17.28 17.28 17.28 100 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.5
32.5
32.60 32.60 32.47 7,100 0 0 0
BTN
3.1
3.1
3 3.40 3 14,900 0 0 0
BTP
11.6
11.6
11.60 11.60 11.51 17,000 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 14,900 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 1,000 0 0 0
BTU
15.7
15.7
15.70 15.80 15.40 6,800 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
50.9
50.9
50.89 50.89 50.89 0 0 0 0
BVB
13.7
13.7
13.60 13.70 13.40 3,749,700 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.4
53.4
52.79 53.38 52.30 291,600 0 0 0
BVL
11.6
11.6
11.65 11.65 11.57 4,100 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 100 0 0 0
BVS
35.0
35.0
34.96 35.64 34.37 1,314,400 0 0 0
BWA
9.6
9.6
9.62 9.62 9.62 300 0 0 0
BWE
46.6
46.6
46.84 46.84 46.36 138,700 0 0 0
BWS
33.5
33.5
31.09 33.51 31.09 10,300 0 0 0
BXH
12.0
12.0
12.42 12.42 12.02 500 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
9.1
9.1
9 9.10 9 19,200 0 0 0
C47
7.1
7.1
7.06 7.09 7.03 34,700 0 0 0
C4G
8.7
8.7
8.30 9 8.20 4,199,900 0 0 0
C69
6.4
6.4
6.30 6.40 6.20 211,900 0 0 0
C92
4.7
4.7
4.30 4.70 4.20 9,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.40 1,800 0 0 0
CAN
38.8
38.8
35.50 38.80 35.50 200 0 0 0
CAP
36.6
36.6
36.56 36.56 36.28 8,200 0 0 0
CAT
12.6
12.6
12.63 12.63 12.56 3,000 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
29.5
29.5
29.61 29.61 29.52 3,000 0 0 0
CC1
30.5
30.5
29.70 30.50 29.20 24,200 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.2
12.2
12.21 12.21 12.21 100 0 0 0
CCC
15.7
15.7
15.72 15.72 15.43 19,900 0 0 0
CCI
19.8
19.8
19.80 19.80 19.80 2,100 0 0 0
CCL
7.3
7.3
7.38 7.38 7.26 434,700 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.2
12.2
12.23 12.23 12.04 1,600 0 0 0
CCT
15
15
15 15 15 200 0 0 0
CCV
45.8
45.8
45.83 45.83 45.83 0 0 0 0
CDC
8.5
8.5
8.52 8.75 8.47 117,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CDN
33.4
33.4
32.80 33.70 32.80 33,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 3,600 0 0 0
CDR
12.7
12.7
11.15 12.73 11.15 1,800 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
17.3
17.3
17.14 17.69 17.05 23,130,200 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 3,500 0 0 0
CFM
8.5
8.5
8.49 8.49 8.49 200 0 0 0
CFV
24
24
24.10 24.10 24 500 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.5
4.5
4.48 4.48 4.48 0 0 0 0
CHP
30.5
30.5
30.55 30.55 30.38 23,900 0 0 0
CHS
11.2
11.2
11.21 11.21 11.21 500 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 900 0 0 0
CIA
9.7
9.7
9.60 9.80 9.60 700 0 0 0
CID
13.8
13.8
13.80 13.80 13.80 200 0 0 0
CIG
8.9
8.9
9.11 9.13 8.75 113,700 0 0 0
CII
13.4
13.4
12.96 13.61 12.96 31,970,900 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 800 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
53.6
53.6
53.31 53.57 52.97 10,300 0 0 0
CKD
22.0
22.0
21.61 21.96 21.61 500 0 0 0
CKG
14.8
14.8
13.80 14.75 13.50 761,500 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
49.2
49.2
49.66 50.53 49.17 1,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
18.6
18.6
18.71 18.71 18.62 1,000 0 0 0
CLL
31.6
31.6
31.67 31.67 31.62 7,700 0 0 0
CLM
77.8
77.8
77.80 77.80 77.80 200 0 0 0
CLW
38.8
38.8
38.85 38.85 38.85 0 0 0 0
CLX
16.3
16.3
16.30 16.30 16.20 65,000 0 0 0
CMC
9.2
9.2
9.20 9.20 9 3,100 0 0 0
CMD
20.8
20.8
20.88 20.88 20.79 600 0 0 0
CMF
306.2
306.2
306.18 306.18 306.18 0 0 0 0
CMG
37.8
37.8
37.95 38.27 37.55 1,801,600 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.1
17.1
21 22 17.10 600 0 0 0
CMN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.6
8.6
7.97 8.71 7.69 352,300 0 0 0
CMT
13.9
13.9
13.50 13.90 13.50 12,500 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.1
7.1
7.01 7.18 7.01 384,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.9
37.9
37.82 37.92 36.75 2,700 0 0 0
CNG
27.9
27.9
27.85 27.90 27.71 31,200 0 0 0
CNN
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CNT
10.2
10.2
10 10.20 10 3,600 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.5
31.5
31.40 31.60 31.10 15,400 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
CRC
10.8
10.8
10.55 10.85 10.50 486,000 0 0 0
CRE
9.1
9.1
9.09 9.20 9.08 228,600 0 0 0
CSC
21.4
21.4
21.50 21.50 21.10 24,200 0 0 0
CSI
31.7
31.7
29.90 32 29.10 124,900 0 0 0
CSM
14.2
14.2
14.10 14.50 14.10 864,200 0 0 0
CSV
36.0
36.0
36 36.10 35.80 1,044,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 100 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 0 0 0 0
CTD
76.1
76.1
74.94 77.27 74.76 1,696,000 0 0 0
CTF
21.4
21.4
21.37 21.90 21.37 320,600 0 0 0
CTG
30.8
30.8
30.28 30.83 30.11 5,688,900 0 0 0
CTI
24.5
24.5
24 24.90 23.85 2,046,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.6
16.6
16.90 16.90 16.50 16,300 0 0 0
CTR
99.7
99.7
100.04 101.89 99.06 581,200 0 0 0
CTS
23.8
23.8
23.20 23.83 22.97 2,559,400 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 500 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.6
27.6
26.25 27.60 26.25 9,200 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
9.46 9.64 9.29 2,800 0 0 0
D2D
36.1
36.1
35.65 36.10 35.60 118,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 700 0 0 0
DAE
13.5
13.5
13.46 13.46 13.46 0 0 0 0
DAH
3.6
3.6
3.60 3.61 3.50 329,700 0 0 0
DAN
32
32
35.90 35.90 32 600 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
25.7
25.7
25.85 25.96 25.65 7,084,400 0 0 0
DBD
55.3
55.3
55.80 55.80 55.20 51,600 0 0 0
DBM
27.6
27.6
27.61 27.61 27.61 0 0 0 0
DBT
11.7
11.7
11.68 11.78 11.68 2,700 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
7.5
7.5
6.32 7.55 6.32 1,500 0 0 0
DC4
12.4
12.4
12.36 12.64 12.27 908,300 0 0 0
DCF
37.5
37.5
37.50 37.50 37.50 100 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
23.2
23.2
23.45 23.50 23.15 268,600 0 0 0
DCM
34.3
34.3
34.10 34.60 34.10 2,967,500 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
12.90 13 12.80 78,000 0 0 0
DDG
3
3
3.10 3.10 2.90 754,200 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 0 0 0 0
DDV
29.5
29.5
28.20 29.70 28.10 3,575,600 0 0 0
DFC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
DFF
1.5
1.5
1.50 1.60 1.40 398,100 0 0 0
DGC
97.7
97.7
98.21 98.49 97.25 1,724,900 0 0 0
DGT
5.2
5.2
5.10 5.20 5 256,300 0 0 0
DGW
44.2
44.2
44.05 44.45 43.80 1,565,100 0 0 0
DHA
41.5
41.5
41.22 41.85 41.22 82,400 0 0 0
DHB
9.1
9.1
9.10 9.10 9.10 6,700 0 0 0
DHC
28.0
28.0
27.93 28.07 27.78 176,300 0 0 0
DHD
23.2
23.2
23.23 23.23 23.23 100 0 0 0
DHG
101.2
101.2
101.40 101.40 100.50 13,200 0 0 0
DHM
6.6
6.6
6.58 6.70 6.58 26,900 0 0 0
DHN
31.6
31.6
31.63 31.63 31.63 1,100 0 0 0
DHP
10.3
10.3
10.26 10.26 10.26 0 0 0 0
DHT
74.6
74.6
74.55 75.36 74.09 5,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 12,200 0 0 0
DIG
17.4
17.4
16.86 17.64 16.77 29,706,100 0 0 0
DIH
15.0
15.0
15.04 15.04 15.04 500 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
8.20 8.20 8.10 1,027,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.70 2.80 2.67 3,959,000 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
21.2
21.2
21.17 21.17 21.17 0 0 0 0
DMC
59.7
59.7
59.73 60.21 59.73 5,000 0 0 0
DMN
5.8
5.8
5.90 5.90 5.80 6,100 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
52.6
52.6
52.72 52.72 52.03 900 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.9
9.9
9.94 9.94 9.94 500 0 0 0
DNH
46.4
46.4
46.41 46.41 46.41 200 0 0 0
DNL
27.8
27.8
27.82 27.82 27.82 0 0 0 0
DNN
1.2
1.2
1.21 1.21 1.21 0 0 0 0
DNP
19.4
19.4
19.20 19.40 18.20 900 0 0 0
DNT
34.7
34.7
34.73 34.73 34.73 0 0 0 0
DNW
31.9
31.9
31.10 31.90 31.10 4,400 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
36.2
36.2
36.12 36.22 36.12 2,100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
49.5
49.5
49.55 49.83 49.45 17,900 0 0 0
DPG
42.3
42.3
42.16 43.14 42.01 1,368,500 0 0 0
DPH
52.2
52.2
52.15 52.15 52.15 200 0 0 0
DPM
22.0
22.0
22.22 22.27 21.99 4,628,300 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.0
38.0
37.94 38.32 37.94 677,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.60 11.70 11.40 25,800 0 0 0
DRC
16.7
16.7
16.44 16.85 16.44 947,400 0 0 0
DRG
8.7
8.7
8.62 8.71 8.52 7,500 0 0 0
DRH
3.5
3.5
3.40 3.58 3.30 2,183,700 0 0 0
DRI
12.5
12.5
12.34 12.54 12.34 1,094,700 0 0 0
DRL
53.1
53.1
53.21 53.68 53.11 1,800 0 0 0
DS3
5.6
5.6
5.60 5.70 5.40 18,600 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
23.3
23.3
22.51 23.36 22.37 1,568,800 0 0 0
DSG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DSN
42.0
42.0
42.21 42.21 41.98 4,400 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.1
8.1
8 8.10 8 54,500 0 0 0
DTA
4.4
4.4
4.17 4.44 4.17 102,600 0 0 0
DTB
14.0
14.0
13.91 14.00 13.91 12,300 0 0 0
DTD
18.5
18.5
17.70 18.50 17.60 1,472,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.9
2.9
2.80 2.90 2.70 168,600 0 0 0
DTK
12.7
12.7
11.77 12.91 11.77 2,400 0 0 0
DTL
10.4
10.4
10.40 10.40 10.40 500 0 0 0
DTP
61.8
61.8
61.85 61.85 61.85 100 0 0 0
DTT
18
18
18 18 18 500 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
11.1
11.1
11.07 11.07 11.07 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.5
6.5
6.55 6.55 6.45 320,800 0 0 0
DVN
21.8
21.8
22.08 22.17 21.79 52,000 0 0 0
DVP
71.6
71.6
71.79 71.97 71.51 8,500 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
14.6
14.6
14.64 14.64 14.64 200 0 0 0
DXG
16.7
16.7
16.27 16.75 16.14 27,997,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.50 9.60 9.40 192,400 0 0 0
DXS
10.4
10.4
10.10 10.35 10 5,098,600 0 0 0
DXV
3.9
3.9
3.88 3.88 3.85 4,800 0 0 0
E12
7.7
7.7
9 9 6.90 600 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 100 0 0 0
EBS
10.6
10.6
10.65 10.65 10.65 0 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
20.0
20.0
20.00 20.00 19.01 185,600 0 0 0
EFI
2.5
2.5
2.60 2.60 2.50 5,200 0 0 0
EIB
24.7
24.7
24.50 25.05 24.25 15,896,500 0 0 0
EIC
21.6
21.6
21.14 21.62 21.05 1,400 0 0 0
EID
24.0
24.0
23.85 24.13 23.85 500 0 0 0
EIN
3.7
3.7
3.90 3.90 3.70 60,000 0 0 0
ELC
21.9
21.9
21.62 21.95 21.48 1,390,100 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.01 24.01 23.92 1,200 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
10.1
10.1
9.79 10.06 9.66 58,600 0 0 0
EVF
11.9
11.9
11.80 11.90 11.70 12,580,800 0 0 0
EVG
6.6
6.6
6.30 6.60 6.26 2,899,200 0 0 0
EVS
6.8
6.8
6.70 6.90 6.60 418,000 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
4.0
4.0
3.98 4.04 3.94 202,100 0 0 0
FCN
14.9
14.9
13.95 14.92 13.85 8,059,000 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
32.3
32.3
32.30 32.30 32.30 0 0 0 0
FIC
12.2
12.2
12.28 12.28 12.18 9,400 0 0 0
FID
2.3
2.3
2.30 2.30 2.30 0 0 0 0
FIR
8.8
8.8
8.73 8.88 8.45 798,200 0 0 0
FIT
5
5
5.18 5.22 4.98 5,035,400 0 0 0
FMC
36.1
36.1
36.08 36.41 35.98 103,100 0 0 0
FOC
66.8
66.8
66 67 66 16,800 0 0 0
FOX
67
67
63.20 67.40 63.20 431,600 0 0 0
FPT
108.7
108.7
109.04 109.30 107.66 5,063,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 500 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
152
152
154 155.50 150.30 832,200 0 0 0
FSO
5.4
5.4
5.42 5.52 5.42 6,300 0 0 0
FT1
45.1
45.1
44.38 45.10 43.39 4,200 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
37.1
37.1
36.70 37.50 36.34 8,081,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
7.93 8.41 7.83 1,468,400 0 0 0
GAS
63.4
63.4
63.72 63.91 63.25 525,200 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
30
30
29.91 30 29.91 6,000 0 0 0
GDA
15.5
15.5
15.46 15.54 15.31 158,600 0 0 0
GDT
19.9
19.9
19.89 19.94 19.70 50,000 0 0 0
GDW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
GEG
16
16
15.71 16.38 15.71 3,607,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
33.6
33.6
33.04 33.63 32.88 11,545,500 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 28.28 28.19 21,300 0 0 0
GIC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
GIL
19.5
19.5
19.50 19.70 19.25 936,400 0 0 0
GKM
4.4
4.4
4.30 4.40 4.20 349,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.2
22.2
21.80 22.20 21.80 300 0 0 0
GLW
11.9
11.9
11.85 11.85 11.85 0 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 0 0 0 0
GMD
55.8
55.8
56.26 56.85 55.58 2,602,100 0 0 0
GMH
7.1
7.1
7.01 7.33 7.01 4,800 0 0 0
GMX
15.0
15.0
15.01 15.01 15.01 0 0 0 0
GND
25.5
25.5
25.47 25.47 25.47 0 0 0 0
GPC
2.9
2.9
2.80 3 2.80 384,600 0 0 0
GSM
28.3
28.3
28.09 28.28 28.09 27,900 0 0 0
GSP
11.3
11.3
11.30 11.30 11.25 25,400 0 0 0
GTA
9.5
9.5
9.32 9.47 8.85 1,900 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
11.7
11.7
11.70 11.70 11.70 700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.4
29.4
29.78 29.87 29.43 4,022,600 0 0 0
GVT
71.9
71.9
71.89 71.89 71.89 0 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HAD
14.3
14.3
14.16 14.25 14.16 2,000 0 0 0
HAF
28
28
28 28 28 300 0 0 0
HAG
13.6
13.6
13.70 13.80 13.45 10,726,300 0 0 0
HAH
51.5
51.5
51.62 52.45 51.54 2,521,500 0 0 0
HAM
27.7
27.7
27.68 27.68 27.68 600 0 0 0
HAN
9.6
9.6
9.55 9.55 9.55 600 0 0 0
HAP
6.6
6.6
6.49 6.67 6.49 69,600 0 0 0
HAR
4.3
4.3
4.24 4.37 4.10 2,132,600 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
42.1
42.1
38.54 42.09 38.54 1,100 0 0 0
HAV
3.8
3.8
3.70 3.80 3.70 300 0 0 0
HAX
16.3
16.3
15.75 16.25 15.75 3,573,400 0 0 0
HBC
7.2
7.2
7.20 7.30 6.90 5,083,300 0 0 0
HBD
14.5
14.5
14.48 14.48 14.48 0 0 0 0
HBH
5.1
5.1
5.00 5.10 5.00 1,200 0 0 0
HBS
7.2
7.2
7.30 7.30 7 91,400 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
22.6
22.6
22.63 22.63 22.63 15,000 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
17.2
17.2
17.16 17.16 17.16 300 0 0 0
HCD
6.3
6.3
6.23 6.34 6.18 141,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.7
24.7
24.83 25.13 24.39 30,747,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
14.90 15.40 14.60 4,800 0 0 0
HD6
11.9
11.9
11.93 12.02 11.84 31,200 0 0 0
HD8
7.6
7.6
7.24 7.63 6.94 700 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 1,000 0 0 0
HDB
19.4
19.4
19.32 19.44 19.28 16,039,400 0 0 0
HDC
26.6
26.6
26.74 27.01 26.38 7,443,000 0 0 0
HDG
23.6
23.6
23.17 24.46 23.03 7,527,500 0 0 0
HDM
33.5
33.5
31.71 33.83 31.71 12,700 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
31
31
31 31 31 0 0 0 0
HEJ
12.1
12.1
12 12.10 12 1,200 0 0 0
HEP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HES
18.1
18.1
18.13 18.13 18.13 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 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
253.0
253.0
251.96 252.97 248.49 1,400 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
9.18 9.25 9.10 54,700 0 0 0
HHS
17.2
17.2
16.40 17.35 16.40 8,218,400 0 0 0
HHV
12.5
12.5
11.95 12.65 11.95 28,520,800 0 0 0
HID
2.8
2.8
2.88 2.88 2.82 124,900 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HII
4.1
4.1
4.15 4.17 4.14 67,900 0 0 0
HIO
7.2
7.2
7.10 7.20 7.10 3,900 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.9
26.9
26.85 26.85 26.85 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
430
430
430 430 430 0 0 0 0
HLC
11.3
11.3
11.20 11.30 11.10 1,100 0 0 0
HLD
15.5
15.5
15.10 15.50 15.10 37,100 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
13.7
13.7
13.71 13.71 13.71 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
11.80 11.80 11.60 20,800 0 0 0
HMD
18.8
18.8
18.79 18.79 18.79 0 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMH
14.6
14.6
14.61 14.61 14.61 100 0 0 0
HMR
12.2
12.2
12 13 11.90 30,600 0 0 0
HMS
34.5
34.5
33.97 34.46 33.97 2,000 0 0 0
HNB
11.3
11.3
11.38 11.38 11.29 1,100 0 0 0
HND
11.9
11.9
12.00 12.20 11.80 45,100 0 0 0
HNF
34.3
34.3
34.22 34.31 34.22 300 0 0 0
HNG
6.1
6.1
6.20 6.20 6 2,302,700 0 0 0
HNI
22.8
22.8
22.78 22.78 22.78 0 0 0 0
HNM
8.7
8.7
8.78 8.78 8.59 378,700 0 0 0
HNP
10.4
10.4
10.39 10.39 10.39 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.90 24,400 0 0 0
HPB
14.2
14.2
14.24 14.24 14.24 0 0 0 0
HPD
16.6
16.6
16.52 16.71 16.52 16,500 0 0 0
HPG
23.7
23.7
23.14 23.82 23.09 45,893,600 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
81.5
81.5
78.99 81.46 78.99 200 0 0 0
HPT
20.2
20.2
20.18 20.18 20.18 3,000 0 0 0
HPW
18.6
18.6
18.40 18.60 18.40 300 0 0 0
HPX
5.1
5.1
5.02 5.25 5 5,518,200 0 0 0
HQC
3.7
3.7
3.65 3.74 3.63 9,862,200 0 0 0
HRB
35.3
35.3
35.35 35.35 35.35 100 0 0 0
HRC
32
32
32 32 32 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.9
13.9
13.81 13.92 13.77 7,934,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.1
6.1
6 6.15 6 114,000 0 0 0
HSM
6.5
6.5
6.30 6.50 6.30 26,300 0 0 0
HSP
13.4
13.4
13.37 13.37 13.37 0 0 0 0
HSV
4.2
4.2
4.10 4.20 4 123,300 0 0 0
HT1
13.1
13.1
13.03 13.13 12.93 446,200 0 0 0
HTC
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HTE
3.9
3.9
4.10 4.10 3.90 4,300 0 0 0
HTG
43.0
43.0
40.21 43.00 39.88 213,200 0 0 0
HTI
17.3
17.3
17.04 17.31 16.95 94,300 0 0 0
HTL
25.0
25.0
25.02 25.07 25.02 2,400 0 0 0
HTM
10.4
10.4
10.40 10.70 10.40 2,700 0 0 0
HTN
10.8
10.8
10.45 10.80 10.35 1,414,600 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
8.6
8.6
8.66 8.66 8.60 9,900 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
11.0
11.0
10.82 11.01 10.82 8,600 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
HUB
16.4
16.4
16.35 16.40 16.30 29,100 0 0 0
HUG
29.6
29.6
31.90 31.90 29.58 700 0 0 0
HUT
13.8
13.8
13.70 13.90 13.60 1,659,400 0 0 0
HVA
13.3
13.3
12.30 13.50 12.30 197,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.9
12.9
12.73 13 12.68 370,000 0 0 0
HVN
29.7
29.7
29.95 29.95 29.71 1,291,000 0 0 0
HVT
35.7
35.7
36 36 35.60 19,700 0 0 0
HVX
2.9
2.9
2.98 2.98 2.81 64,400 0 0 0
HWS
15.1
15.1
15.06 15.15 14.96 42,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
33.7
33.7
33.69 33.69 33.69 1,000 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 12,300 0 0 0
ICG
10.7
10.7
10.60 10.70 10.60 11,500 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
38.0
38.0
38.44 38.62 37.98 27,100 0 0 0
ICT
13.1
13.1
13 13.05 13 52,600 0 0 0
IDC
38.5
38.5
38.74 38.82 38.40 1,235,100 0 0 0
IDI
7.3
7.3
7.30 7.47 7.25 1,309,200 0 0 0
IDJ
5.9
5.9
5.80 6 5.60 3,085,700 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 0 0 0 0
IDV
22.3
22.3
22.21 22.29 22.04 30,000 0 0 0
IFS
23.8
23.8
23.59 23.78 23.59 1,800 0 0 0
IHK
19.7
19.7
22 22 19.70 300 0 0 0
IJC
10.7
10.7
10.61 10.94 10.61 3,662,400 0 0 0
ILA
4.8
4.8
5 5 4.80 23,800 0 0 0
ILB
26.2
26.2
26.20 26.35 26.20 1,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
ILS
16.8
16.8
15.20 16.80 15.20 2,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.8
51.8
51.90 52 51.70 130,900 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
39.3
39.3
39.33 39.33 39.33 100 0 0 0
IPA
15.4
15.4
15.20 15.40 14.90 507,900 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.4
25.4
21.98 25.50 21.98 14,000 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
13.9
13.9
13.80 14.15 13.80 918,100 0 0 0
ITD
12.2
12.2
12.31 12.31 12.18 15,700 0 0 0
ITQ
3
3
2.80 3 2.80 1,515,100 0 0 0
ITS
5.3
5.3
5.39 5.39 5.29 5,300 0 0 0
IVS
9.7
9.7
9.85 9.85 9.45 445,100 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
6.1
6.1
6.10 6.17 6.04 1,561,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.2
28.2
27.90 28.25 27.90 5,140,300 0 0 0
KCB
13.5
13.5
13.90 14.10 13.40 121,200 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.9
54.9
54.98 54.98 54.30 509,800 0 0 0
KDH
28.3
28.3
28.27 28.64 28.18 5,521,400 0 0 0
KDM
13.3
13.3
13.90 13.90 13.30 9,100 0 0 0
KGM
5.4
5.4
5.38 5.38 5.29 8,600 0 0 0
KHD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
KHG
6.7
6.7
6.55 6.78 6.50 19,421,000 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 12.30 12.15 31,300 0 0 0
KHS
21.6
21.6
21.46 21.85 21.30 20,700 0 0 0
KHW
29.6
29.6
30.90 30.90 29.57 300 0 0 0
KIP
9.2
9.2
9.17 9.17 9.17 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 3,800 0 0 0
KLB
12.7
12.7
11.75 13.13 11.63 1,769,600 0 0 0
KMR
3.2
3.2
3.13 3.16 3.10 41,100 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 38.80 38.50 284,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
17.05 18.15 17.05 6,266,100 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
KSF
68.6
68.6
69 69 67.50 21,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.3
2.3
2.50 2.50 2.20 480,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
46.9
46.9
46.46 46.85 46.46 200 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
20.8
20.8
20.82 20.82 20.82 100 0 0 0
L12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
L14
32.4
32.4
32.90 33.10 32.30 188,100 0 0 0
L18
30.4
30.4
30.10 30.40 30.10 71,800 0 0 0
L40
10.7
10.7
10.76 10.80 10.49 57,300 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 8 400 0 0 0
LAF
17.6
17.6
18.15 18.38 17.65 2,600 0 0 0
LAI
17.7
17.7
18 18 17.60 59,000 0 0 0
LAS
19.8
19.8
20.30 20.40 19.80 2,159,700 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
27.6
27.6
27.54 27.99 27.54 15,500 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
9.7
9.7
9.44 9.81 9.44 6,754,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
6.3
6.3
6.22 6.31 6.10 20,781,000 0 0 0
LDP
11.5
11.5
11.80 11.80 10.80 448,800 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 700 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
4.3
4.3
4.21 4.32 4.18 209,100 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
75.1
75.1
75.10 75.10 75.10 600 0 0 0
LHG
32.3
32.3
32.38 32.76 32.33 265,500 0 0 0
LIC
33
33
33.30 33.30 32.50 7,200 0 0 0
LIG
3.6
3.6
3.50 3.70 3.50 1,717,300 0 0 0
LIX
29.3
29.3
29.32 29.41 29.27 68,300 0 0 0
LKW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
LLM
18.0
18.0
18.01 18.99 16.44 14,500 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
8.3
8.3
8.10 8.30 8.10 500 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
33.8
33.8
33.65 34.15 33.55 2,823,300 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 1,500 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
20.6
20.6
20 21.20 20 116,800 0 0 0
LSS
8.6
8.6
8.68 8.68 8.59 343,000 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
21.2
21.2
20.30 21.20 20.30 8,800 0 0 0
MA1
29.8
29.8
29.80 30 29.80 19,400 0 0 0
MAC
13.9
13.9
13.87 13.94 13.72 7,000 0 0 0
MAS
34.2
34.2
34.20 34.20 34.20 0 0 0 0
MBB
20.0
20.0
19.89 20.08 19.85 17,617,700 0 0 0
MBG
4
4
3.80 4 3.80 2,436,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
20.45 20.80 20.24 7,035,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.80 7.80 7.80 500 0 0 0
MCH
98.1
98.1
97.49 98.79 97.24 194,200 0 0 0
MCM
26.5
26.5
26.47 26.52 26.38 23,400 0 0 0
MCO
8.8
8.8
8.60 9.40 8.60 60,300 0 0 0
MCP
28.3
28.3
27.84 28.29 27.84 22,600 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 10.21 20,700 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
14.4
14.4
14.35 14.35 14.35 1,000 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.4
45.4
44.20 47.02 43.54 144,000 0 0 0
MGC
16.0
16.0
16.44 16.54 15.76 29,300 0 0 0
MGG
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.4
30.4
30.48 30.48 30.39 400 0 0 0
MHC
8.3
8.3
8.24 8.36 8.20 56,000 0 0 0
MIC
19.2
19.2
19.16 19.16 18.06 26,400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
16.00 16.05 15.82 322,000 0 0 0
MKP
26.6
26.6
26.20 26.60 26.20 1,200 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24
24
24.50 24.50 23.90 98,100 0 0 0
MML
32.9
32.9
32.90 33 32.80 73,200 0 0 0
MNB
26.5
26.5
26.48 26.48 26.48 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
13.5
13.5
13.40 13.59 13.30 170,700 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
18.38 18.38 18.38 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11
11
10.92 11 10.88 9,050,300 0 0 0
MSH
32.6
32.6
32.69 32.78 32.39 249,700 0 0 0
MSN
75
75
74.30 75.50 74 6,128,400 0 0 0
MSR
18.9
18.9
18.90 19 18.70 1,127,600 0 0 0
MST
5.6
5.6
5.73 5.82 5.55 5,032,700 0 0 0
MTA
16.2
16.2
16.40 16.40 15.40 19,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
7.9
7.9
7.67 7.86 7.67 4,000 0 0 0
MTH
20.5
20.5
20.52 20.52 20.52 0 0 0 0
MTL
6.6
6.6
6.30 6.60 6.30 2,800 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
MTS
7.6
7.6
7.64 7.64 7.64 0 0 0 0
MTV
17.6
17.6
16.25 17.59 16.25 3,200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18
18
17.60 18.10 17.50 12,000 0 0 0
MVC
10.1
10.1
10.28 10.28 10.09 39,500 0 0 0
MVN
60.8
60.8
60.50 60.80 60.10 5,600 0 0 0
MWG
69.0
69.0
68.22 69.01 67.53 6,383,800 0 0 0
MZG
9.0
9.0
9.47 9.47 8.79 85,700 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
19.9
19.9
19.91 19.91 19.36 262,700 0 0 0
NAG
13.5
13.5
13.40 13.40 13.10 779,100 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 0 0 0 0
NAS
38.4
38.4
38.40 38.40 38.40 0 0 0 0
NAU
8.4
8.4
8.40 8.40 8.40 0 0 0 0
NAV
16.4
16.4
16.55 16.60 16.41 2,700 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.2
23.2
22.20 23.40 21.90 219,700 0 0 0
NBC
9.7
9.7
9.79 9.98 9.70 50,100 0 0 0
NBE
10.8
10.8
10.66 10.84 10.66 900 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
16.8
16.8
17.88 17.88 16.81 1,900 0 0 0
NBW
30.9
30.9
31.30 31.30 30.92 7,700 0 0 0
NCG
9.4
9.4
9.40 9.50 9.30 54,300 0 0 0
NCS
30.6
30.6
30.59 30.59 29.95 12,400 0 0 0
NCT
101.6
101.6
100.31 101.61 100.22 1,600 0 0 0
ND2
34.8
34.8
34.78 34.87 34.69 13,000 0 0 0
NDC
116.4
116.4
116.38 116.38 116.38 15,600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
10.60 10.80 10.40 429,400 0 0 0
NDP
17.6
17.6
17.55 17.55 17.55 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 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
7.1
7.1
7.20 7.20 7.10 121,000 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
73.9
73.9
76.19 76.19 73.89 3,400 0 0 0
NFC
46.4
46.4
46.69 51.23 44.93 2,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.8
19.8
19.55 20.12 19.38 1,257,700 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NHH
11.3
11.3
11.10 11.45 11.10 195,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
9.0
9.0
8.60 8.97 8.56 1,000 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
14.15 14.30 14.10 9,100,000 0 0 0
NLG
35.6
35.6
35.96 36.81 35.56 5,699,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
32.18 32.22 31.84 26,800 0 0 0
NNT
65.2
65.2
65.20 65.20 65.20 0 0 0 0
NO1
6.6
6.6
6.51 6.69 6.49 238,800 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
6.4
6.4
6 6.40 5.90 4,888,200 0 0 0
NS2
19.2
19.2
19 19.20 18.60 5,900 0 0 0
NSC
80.0
80.0
79.33 79.99 79.33 1,200 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.50 37,600 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
12.03 12.03 12.03 0 0 0 0
NT2
19.3
19.3
18.78 19.45 18.73 2,135,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.9
159.9
161.04 161.04 158.34 52,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
49.8
49.8
49.87 49.87 49.77 900 0 0 0
NTL
18.7
18.7
18.66 18.99 18.47 2,917,400 0 0 0
NTP
52.4
52.4
51.94 52.81 51.78 190,400 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 17.67 100 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NVB
15.1
15.1
14.80 15.20 14.70 363,900 0 0 0
NVL
14.3
14.3
14.05 14.42 14 16,822,700 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 3.90 3.70 9,700 0 0 0
OCB
11.9
11.9
11.72 11.94 11.59 7,754,400 0 0 0
OCH
6.6
6.6
6.60 6.60 6.40 29,500 0 0 0
ODE
45.5
45.5
45.60 45.60 45.40 18,700 0 0 0
OGC
4.7
4.7
4.69 4.78 4.69 932,700 0 0 0
OIL
11.3
11.3
11.27 11.27 11.07 1,021,300 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 10,500 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
24
24
24.35 24.40 24 2,400 0 0 0
ORS
10.7
10.7
10.50 10.80 10.40 7,141,900 0 0 0
PAC
24.6
24.6
23.45 24.59 23.45 1,132,400 0 0 0
PAI
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PAN
24.6
24.6
24.22 24.96 24.22 1,264,500 0 0 0
PAP
26.5
26.5
25.30 26.50 25.10 1,500 0 0 0
PAS
3.3
3.3
3.30 3.30 3.10 52,900 0 0 0
PAT
83.3
83.3
83.86 83.86 83.24 12,600 0 0 0
PBC
6.9
6.9
6.89 6.89 6.80 10,100 0 0 0
PBP
12.4
12.4
12.17 12.82 12.17 10,000 0 0 0
PBT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PC1
20
20
19.70 20.17 19.65 3,598,300 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.6
19.6
19.50 19.59 19.50 5,100 0 0 0
PCF
5.9
5.9
5.90 5.90 5.80 5,200 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
17.9
17.9
18.10 18.10 17.81 89,900 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.5
11.5
11.40 11.50 11 10,900 0 0 0
PDB
10.4
10.4
10.40 10.40 10.40 1,700 0 0 0
PDC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PDN
93.3
93.3
97.22 97.22 93.29 4,000 0 0 0
PDR
18.6
18.6
17.92 18.70 17.87 27,192,400 0 0 0
PDV
11.0
11.0
11.08 11.08 11.00 35,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PEQ
40.3
40.3
40.33 40.33 40.33 0 0 0 0
PET
25.1
25.1
25.12 25.62 24.93 1,122,100 0 0 0
PFL
2.5
2.5
2.40 2.70 2.40 474,800 0 0 0
PGB
10.1
10.1
10.01 10.08 9.87 14,300 0 0 0
PGC
13.9
13.9
13.75 13.90 13.75 45,900 0 0 0
PGD
23.9
23.9
23.87 23.91 23.87 4,200 0 0 0
PGI
19.4
19.4
18.84 19.41 18.84 1,400 0 0 0
PGN
6.4
6.4
6.40 6.60 6.30 109,800 0 0 0
PGS
34
34
33.50 34 33.50 300 0 0 0
PGT
9.2
9.2
8.70 9.20 8.10 900 0 0 0
PGV
19
19
19.10 19.10 18.90 19,700 0 0 0
PHC
5.4
5.4
5.13 5.40 5.13 314,700 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
64.8
64.8
64.81 64.81 64.81 0 0 0 0
PHP
38.8
38.8
38.74 39.23 38.34 231,400 0 0 0
PHR
58.8
58.8
58.67 58.96 57.89 625,300 0 0 0
PHS
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 0 0 0 0
PIC
19.8
19.8
20.60 20.60 19.50 47,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.2
7.2
7.28 7.28 7.18 3,900 0 0 0
PIV
3.2
3.2
3.10 3.20 3 175,800 0 0 0
PJC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.9
9.9
9.61 9.91 9.61 8,600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.8
25.8
22.70 25.80 22.70 801,100 0 0 0
PLE
32.6
32.6
31.84 32.62 31.84 4,000 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
PLP
5.4
5.4
5.21 5.39 5.05 152,700 0 0 0
PLX
37.3
37.3
37.30 37.50 37.05 1,734,200 0 0 0
PMB
10.7
10.7
10.52 10.80 10.52 32,600 0 0 0
PMC
100.3
100.3
100.25 100.25 99.68 1,500 0 0 0
PMG
7.6
7.6
7.60 7.60 7.60 400 0 0 0
PMJ
14.5
14.5
14.54 14.54 14.54 1,000 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 0 0 0 0
PMS
29.9
29.9
30.02 30.02 29.93 1,100 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
25.5
25.5
26.20 26.35 25.51 400 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
57.2
57.2
55.86 57.16 55.41 763,400 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 0 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.5
16.5
16.09 16.52 16 1,300 0 0 0
POT
18.1
18.1
18.07 18.07 18.07 100 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 100 0 0 0
POW
12.8
12.8
12.79 12.97 12.74 10,428,300 0 0 0
PPC
11.1
11.1
11.06 11.10 11.01 352,900 0 0 0
PPE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PPH
25.8
25.8
25.53 25.90 25.53 12,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
20.58 20.58 20.58 100 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 1,200 0 0 0
PPY
9
9
9 9 9 2,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.62 15.62 15.13 5,600 0 0 0
PRE
18.5
18.5
18.48 18.48 18.48 11,000 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
9.9
9.9
9.93 9.93 9.93 100 0 0 0
PSB
4.7
4.7
4.60 4.70 4.60 73,000 0 0 0
PSC
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PSD
12.2
12.2
12.20 12.20 12.10 38,500 0 0 0
PSE
10.8
10.8
10.71 10.81 10.71 2,200 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
8.2
8.2
7.50 8.20 7.40 617,700 0 0 0
PSL
12.9
12.9
11.85 12.92 11.75 10,600 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 14.76 399,100 0 0 0
PSW
7.8
7.8
7.77 7.77 7.77 2,000 0 0 0
PTB
38.8
38.8
38.71 38.99 38.09 96,700 0 0 0
PTC
6.0
6.0
6.13 6.13 6.01 10,600 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
23.4
23.4
23.40 23.40 23.30 2,400 0 0 0
PTL
3.4
3.4
3.44 3.44 3.41 408,400 0 0 0
PTO
16.7
16.7
16.66 16.66 16.66 0 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
8.6
8.6
8.33 8.33 8.15 300 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
4.2
4.2
4.10 4.30 4.10 12,200 0 0 0
PV2
2.8
2.8
2.80 2.90 2.60 986,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
31 31.60 30.90 114,900 0 0 0
PVC
11.7
11.7
11.80 11.80 11.50 872,000 0 0 0
PVD
19.9
19.9
19.90 20.00 19.85 4,852,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 28,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
55.5
55.5
55.88 55.98 55.40 12,100 0 0 0
PVM
15.4
15.4
15.27 15.37 15.08 13,600 0 0 0
PVO
6.3
6.3
6.32 6.32 6.22 7,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.8
30.8
30.93 30.84 30.75 4,036,800 0 0 0
PVT
16.4
16.4
16.36 16.50 16.32 1,716,000 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
3.70 3.70 3.60 31,200 0 0 0
PWS
12.0
12.0
12.05 12.05 12.05 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
14.4
14.4
14.10 14.40 13.80 242,300 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
12
12
12 12 12 0 0 0 0
QCG
12.3
12.3
12 12.35 12 2,308,500 0 0 0
QHD
27.5
27.5
27.51 27.51 27.51 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 100 0 0 0
QNS
45.0
45.0
44.75 45.03 44.57 185,400 0 0 0
QNT
11.3
11.3
9.90 11.30 9.90 500 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.05 17.05 17.05 100 0 0 0
QPH
26.0
26.0
26.62 26.62 25.97 1,500 0 0 0
QSP
28.1
28.1
27.72 28.09 27.72 1,500 0 0 0
QST
27.9
27.9
27.86 27.86 27.86 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
12.3
12.3
12.32 12.41 12.23 249,900 0 0 0
RAL
91.5
91.5
91.94 92.22 91.09 16,800 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.5
6.5
6.70 6.70 5.40 1,900 0 0 0
RCC
17.9
17.9
18 18 17 5,900 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
58.9
58.9
58.88 59.73 58.71 879,400 0 0 0
RIC
4.9
4.9
4.90 4.90 4.90 500 0 0 0
RTB
28.4
28.4
28.41 28.78 28.31 8,700 0 0 0
RYG
11.9
11.9
11.90 11.90 11.85 12,200 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
33.8
33.8
33.80 33.80 33.80 0 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 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
7.5
7.5
7.24 7.52 7.24 276,000 0 0 0
SAB
46.0
46.0
46.09 46.18 45.70 1,366,400 0 0 0
SAC
13.5
13.5
13.30 13.50 13.30 4,700 0 0 0
SAF
49.1
49.1
49.11 49.11 49.11 1,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.0
7.0
6.72 7.05 6.61 1,607,000 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
43.0
43.0
43.07 43.35 42.60 73,600 0 0 0
SAV
16
16
16 16 15.76 13,900 0 0 0
SB1
6.7
6.7
7.18 7.18 6.36 3,200 0 0 0
SBA
27.8
27.8
28.01 28.01 27.78 1,800 0 0 0
SBB
15.4
15.4
15.40 15.40 15.30 203,400 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 1,700 0 0 0
SBG
12.1
12.1
12.10 12.15 11.75 183,600 0 0 0
SBH
41.9
41.9
41.87 41.97 41.87 2,600 0 0 0
SBL
6.3
6.3
6.34 6.34 6.34 0 0 0 0
SBM
30.2
30.2
30.24 30.24 30.24 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.9
5.9
5.80 5.90 5.70 3,783,700 0 0 0
SBT
19.1
19.1
19.06 19.10 18.87 1,171,000 0 0 0
SBV
8.2
8.2
7.82 8.20 7.82 1,200 0 0 0
SC5
16.9
16.9
16.90 16.90 16.90 100 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.6
64.6
64.80 65 64.50 29,300 0 0 0
SCI
7.8
7.8
7.60 7.70 7.50 81,600 0 0 0
SCJ
3.9
3.9
3.80 4 3.80 35,200 0 0 0
SCL
19.0
19.0
18.53 19.01 18.46 39,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.2
8.2
7.71 8.20 7.69 12,236,400 0 0 0
SCS
60.6
60.6
61.03 61.03 60.48 449,600 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 14,000 0 0 0
SD5
8.2
8.2
8.20 8.20 7.93 5,200 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
11.0
11.0
11.04 11.04 11.04 3,500 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 100 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
28.4
28.4
28.36 28.36 28.36 100 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
41.2
41.2
41.18 41.18 41.18 0 0 0 0
SEB
45.5
45.5
45.92 45.92 45.54 1,000 0 0 0
SED
25
25
24.80 24.80 24.80 1,900 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
20.4
20.4
20.42 20.42 20.42 0 0 0 0
SFG
11.2
11.2
11.75 11.75 11 8,300 0 0 0
SFI
24.3
24.3
24.39 24.39 24.30 1,000 0 0 0
SFN
20.8
20.8
20.82 20.82 20.82 0 0 0 0
SGB
12.1
12.1
12.11 12.11 12.11 1,800 0 0 0
SGC
104.0
104.0
107.90 107.90 103.54 7,800 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
12.3
12.3
12.27 12.27 12.27 0 0 0 0
SGN
63.0
63.0
62.67 63.15 62.58 10,600 0 0 0
SGP
27.7
27.7
27.40 27.90 27.30 141,400 0 0 0
SGR
29.9
29.9
30.20 30.20 29.80 193,100 0 0 0
SGS
12.6
12.6
12.65 12.65 12.65 0 0 0 0
SGT
17.5
17.5
17.30 17.60 17.30 33,000 0 0 0
SHA
3.8
3.8
3.85 3.85 3.81 93,600 0 0 0
SHB
12.4
12.4
12.30 12.52 12.25 51,787,700 0 0 0
SHC
11.3
11.3
11.32 11.32 11.32 800 0 0 0
SHE
7.6
7.6
7.50 7.60 7.50 4,500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.2
14.2
14.10 14.15 14.10 716,300 0 0 0
SHN
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SHP
34.3
34.3
34.40 34.50 34.31 5,500 0 0 0
SHS
16.2
16.2
15.10 16.20 15 59,298,600 0 0 0
SID
18.9
18.9
21 21 18.90 300 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
33.4
33.4
33.33 33.41 33.33 1,800 0 0 0
SJ1
10.2
10.2
10.24 10.24 10.24 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 13.59 13.50 24,300 0 0 0
SJE
17.9
17.9
18 18 17.80 43,200 0 0 0
SJG
17.1
17.1
17.81 17.81 17.05 200 0 0 0
SJM
7.5
7.5
6.50 7.50 6.50 116,000 0 0 0
SJS
42.0
42.0
41.70 42.08 41.31 13,600 0 0 0
SKG
10.9
10.9
11 11 10.75 215,200 0 0 0
SKH
24.6
24.6
24.47 24.56 24.47 2,700 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 500 0 0 0
SKV
27.8
27.8
27.57 27.75 27.57 24,300 0 0 0
SLS
182.0
182.0
180.16 182.28 180.16 4,100 0 0 0
SMA
9.0
9.0
9.02 9.02 9.02 0 0 0 0
SMB
37.0
37.0
37.09 37.40 36.87 16,500 0 0 0
SMC
13.4
13.4
14.10 14.10 13.05 1,042,300 0 0 0
SMN
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SMT
7.5
7.5
7.45 7.53 7.45 4,900 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
29.9
29.9
29.91 29.91 29.91 3,100 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
9
9
9 9 9 1,600 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.4
10.4
10.38 10.38 10.38 0 0 0 0
SPV
13.6
13.6
13.60 13.60 13.60 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 2.20 2 10,500 0 0 0
SRC
20.1
20.1
20.09 20.09 20.09 600 0 0 0
SRF
9.3
9.3
9.42 9.42 8.83 4,200 0 0 0
SSB
16.1
16.1
15.97 16.10 15.93 2,425,800 0 0 0
SSC
29.8
29.8
29.84 29.84 29.84 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
10 10.30 10 19,100 0 0 0
SSH
87
87
86.90 87 86.50 30,900 0 0 0
SSI
28.1
28.1
27.09 28.33 26.91 47,110,600 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
7.2
7.2
6.76 7.23 6.72 1,611,100 0 0 0
STB
47.8
47.8
47.80 48.15 47.25 9,529,800 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
17.6
17.6
17.60 17.70 17.50 24,000 0 0 0
STK
18.4
18.4
18 18.45 18 45,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.37 8.37 8.37 200 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
15
15
15 15 15 100 0 0 0
SVD
3.6
3.6
3.64 3.64 3.49 51,800 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
57.8
57.8
57.80 57.80 57.80 100 0 0 0
SVN
4.4
4.4
4.60 4.60 4.30 758,900 0 0 0
SVT
11.2
11.2
11.18 11.18 11.13 23,500 0 0 0
SWC
31.5
31.5
31.72 31.72 31.36 19,400 0 0 0
SZB
38.6
38.6
38.70 38.70 38.51 42,800 0 0 0
SZC
35.7
35.7
36.06 36.06 35.72 2,726,600 0 0 0
SZE
11.0
11.0
11.00 11.00 10.81 3,300 0 0 0
SZG
35.9
35.9
34.24 35.94 34.24 900 0 0 0
SZL
41.3
41.3
41.12 41.63 41.12 5,900 0 0 0
TA6
6.7
6.7
6.74 6.74 6.74 400 0 0 0
TA9
12.3
12.3
12.16 12.25 12.16 18,200 0 0 0
TAB
12.6
12.6
12.60 12.60 12.60 200 0 0 0
TAL
24.6
24.6
24.54 24.72 24.45 392,700 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 2,100 0 0 0
TAW
20.0
20.0
20.00 20.00 20.00 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.3
34.3
34.32 34.32 34.28 3,600 0 0 0
TBD
103.4
103.4
88.01 103.39 88.01 400 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
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.6
33.6
33.20 33.82 33.01 15,009,100 0 0 0
TCD
3
3
2.91 3 2.84 8,006,500 0 0 0
TCH
19.8
19.8
19.52 19.98 19.40 6,168,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
32.0
32.0
31.89 32.45 31.80 43,200 0 0 0
TCM
28.8
28.8
28.70 28.79 28.56 1,596,900 0 0 0
TCO
10.2
10.2
10.25 10.30 10.05 204,300 0 0 0
TCR
3.1
3.1
2.91 3.10 2.91 400 0 0 0
TCT
16.3
16.3
16.39 16.39 16.29 9,200 0 0 0
TCW
30.6
30.6
30.50 30.60 30 12,100 0 0 0
TDB
39.3
39.3
39.50 39.50 39.31 200 0 0 0
TDC
11.7
11.7
11.75 11.85 11.65 833,400 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.5
3.5
3.49 3.49 3.34 169,100 0 0 0
TDH
4.7
4.7
4.58 4.74 4.58 637,600 0 0 0
TDM
55.2
55.2
58.66 58.66 55.23 11,500 0 0 0
TDP
29.7
29.7
29.94 29.94 29.67 141,800 0 0 0
TDS
8.7
8.7
9 9.10 8.50 135,200 0 0 0
TDT
6.1
6.1
6.01 6.01 6.01 26,200 0 0 0
TDW
51.2
51.2
51.24 51.24 51.24 0 0 0 0
TED
55.1
55.1
49.70 55.12 49.70 2,800 0 0 0
TEG
6.3
6.3
6.29 6.30 6.23 69,400 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TET
27.0
27.0
27.01 27.01 27.01 0 0 0 0
TFC
74.6
74.6
72.95 74.60 72.95 13,100 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
9.5
9.5
9.55 9.55 9.55 0 0 0 0
THD
28.3
28.3
28.30 28.30 28 6,500 0 0 0
THG
48.3
48.3
47.48 48.73 47.07 53,100 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
THS
15.3
15.3
15.29 15.29 15.29 0 0 0 0
THT
7.7
7.7
7.84 7.84 7.56 28,800 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 13.70 500 0 0 0
TID
22.2
22.2
21.69 22.56 21.69 1,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.9
7.9
8 8.10 7.80 1,368,100 0 0 0
TIN
52
52
51.40 54.50 51.40 10,400 0 0 0
TIP
17.6
17.6
17.77 17.77 17.54 62,100 0 0 0
TIS
5.4
5.4
5.40 5.40 5.30 30,900 0 0 0
TIX
35.9
35.9
35.93 35.93 35.93 15,000 0 0 0
TJC
11.3
11.3
10.25 11.31 10.18 2,000 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.3
13.3
13.37 13.37 13.27 900 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.1
7.1
7.09 7.14 7.06 224,300 0 0 0
TLG
47.1
47.1
47.47 47.47 46.96 308,700 0 0 0
TLH
6.0
6.0
6.09 6.16 5.97 588,900 0 0 0
TLI
5.2
5.2
5 5.20 5 4,500 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 0 0 0 0
TLT
14.2
14.2
14.20 14.20 13.90 1,400 0 0 0
TMB
66.0
66.0
65.63 66.11 64.59 10,200 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TMG
50.9
50.9
50.87 50.87 50.87 0 0 0 0
TMP
62.6
62.6
63.52 63.62 62.56 2,600 0 0 0
TMS
40.2
40.2
40.21 40.21 40.21 0 0 0 0
TMT
13.8
13.8
14.40 14.40 13.55 204,500 0 0 0
TMW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
TMX
8.7
8.7
8.66 8.66 8.66 0 0 0 0
TN1
10.2
10.2
10.28 10.28 10.19 14,700 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.4
28.4
28.44 28.44 28.44 100 0 0 0
TNG
18.7
18.7
18.64 18.82 18.55 983,800 0 0 0
TNH
14.7
14.7
14.70 14.74 14.57 147,300 0 0 0
TNI
2.6
2.6
2.54 2.59 2.50 118,700 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
5.3
5.3
5.48 5.58 5.33 95,800 0 0 0
TNV
12.5
12.5
12.50 14.30 12 3,300 0 0 0
TNW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
107.8
107.8
107.75 108.29 107.28 14,200 0 0 0
TOT
15.8
15.8
15.76 15.76 15.76 9,600 0 0 0
TOW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
TPB
14.2
14.2
14 14.19 14 15,927,900 0 0 0
TPC
8.4
8.4
8.15 8.36 8 8,000 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.5
9.5
9.45 9.45 9.45 100 0 0 0
TPS
34.2
34.2
34.21 34.21 34.21 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
13.5
13.5
13.47 13.47 13.47 0 0 0 0
TRA
66.7
66.7
67.09 67.18 66.70 1,100 0 0 0
TRC
65.7
65.7
65.60 67.05 65.12 469,500 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 1,900 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 36,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.9
11.9
11.72 11.91 11.53 25,100 0 0 0
TSB
40.7
40.7
41.20 44.90 40.70 21,800 0 0 0
TSC
3.2
3.2
3.26 3.33 3.20 3,228,900 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 0 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
5.5
5.5
5.68 5.68 5.50 4,200 0 0 0
TTA
10.6
10.6
10.29 10.67 10.24 1,771,700 0 0 0
TTC
5.4
5.4
5.40 5.40 5.40 500 0 0 0
TTD
73.1
73.1
73.12 73.12 73.12 200 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.1
3.1
3.02 3.07 3.01 1,201,100 0 0 0
TTG
11.5
11.5
11.70 11.80 10.50 4,100 0 0 0
TTH
2.9
2.9
2.90 2.90 2.80 251,400 0 0 0
TTL
8.3
8.3
8.10 8.30 8.10 11,700 0 0 0
TTN
19.7
19.7
19 20.20 18.70 371,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.4
28.4
28.45 28.45 28.45 300 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 54,300 0 0 0
TV1
24.4
24.4
23.77 24.55 23.77 67,700 0 0 0
TV2
37.6
37.6
37.43 38.16 37.43 486,400 0 0 0
TV3
11.9
11.9
11.60 12.40 11.50 33,400 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 200 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
9.02 9.16 9 65,400 0 0 0
TVC
9.9
9.9
9.80 10 9.70 510,600 0 0 0
TVD
9.9
9.9
9.86 9.95 9.76 22,000 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
7.9
7.9
7.80 7.90 7.70 621,500 0 0 0
TVS
15.7
15.7
15.60 15.84 15.52 123,900 0 0 0
TVT
15.4
15.4
15.00 15.44 15.00 1,200 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 300 0 0 0
TXM
4.6
4.6
4.60 4.60 4.50 8,900 0 0 0
TYA
14.9
14.9
15 15 14.90 700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.13 7.51 7.04 11,400 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
40.3
40.3
40 40.30 40 1,900 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.8
8.8
8.80 8.80 8.80 100 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
9.5
9.5
9.70 9.70 9.50 700 0 0 0
USC
10.8
10.8
10.79 10.79 10.79 0 0 0 0
USD
15.5
15.5
15.50 15.50 15.50 600 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
6.80 7.10 6.80 2,900 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
38.1
38.1
37.17 38.07 36.92 18,700 0 0 0
VBB
10.7
10.7
10.64 10.93 10.55 132,300 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 100 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 0 0 0 0
VC2
7.4
7.4
7.45 7.45 7.27 1,212,100 0 0 0
VC3
26.1
26.1
26.24 26.42 25.87 714,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.3
20.3
20.34 20.34 20.25 500 0 0 0
VC7
9.0
9.0
9.03 9.12 8.93 328,700 0 0 0
VC9
4.1
4.1
4 4 4 46,000 0 0 0
VCA
11.1
11.1
11.10 11.10 11.10 89,100 0 0 0
VCB
61.4
61.4
60.96 61.65 60.66 7,603,200 0 0 0
VCC
9.3
9.3
9.40 9.40 9.20 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
259.7
259.7
259.48 259.66 259.48 1,200 0 0 0
VCG
23.3
23.3
22.85 23.60 22.80 20,358,800 0 0 0
VCI
30.2
30.2
29.72 30.55 29.50 16,252,200 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 500 0 0 0
VCP
25.4
25.4
25.32 25.51 25.12 56,200 0 0 0
VCR
46.3
46.3
46.20 46.50 46 7,400 0 0 0
VCS
47.8
47.8
47.68 48.06 47.39 147,400 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
21.9
21.9
21.66 22.04 21.66 900 0 0 0
VDP
37.5
37.5
37.20 37.50 37.20 5,100 0 0 0
VDS
15.8
15.8
15.60 15.95 15.50 3,613,900 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.60 5,700 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
4.2
4.2
4.20 4.20 4.10 129,800 0 0 0
VEA
34.1
34.1
34.10 34.37 34.01 1,291,600 0 0 0
VEC
10.6
10.6
10.50 10.60 10.50 6,800 0 0 0
VEF
149.2
149.2
150.10 150.10 148.87 7,400 0 0 0
VES
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VET
17.5
17.5
17.50 17.60 17.50 1,500 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
60.2
60.2
60.12 60.40 59.94 19,500 0 0 0
VFR
10.6
10.6
10.74 10.74 10.65 2,000 0 0 0
VGC
44.1
44.1
43.73 44.54 43.59 718,400 0 0 0
VGG
44.2
44.2
43.45 44.20 43.45 1,000 0 0 0
VGI
74.1
74.1
73.66 74.45 73.56 441,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.7
29.7
29.58 29.78 29.09 18,000 0 0 0
VGR
45.5
45.5
44.79 45.86 44.72 1,400 0 0 0
VGS
27.5
27.5
27.68 28.54 27.20 3,339,000 0 0 0
VGT
11.8
11.8
12.04 12.04 11.75 697,300 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 2,000 0 0 0
VHC
55.2
55.2
55.66 55.76 54.99 2,026,800 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 4.20 36,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 5,887,500 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
88
88
87.30 89.50 86.70 4,188,500 0 0 0
VIB
16.1
16.1
16.09 16.13 16.01 14,330,500 0 0 0
VIC
58.7
58.7
55.50 59.10 55.05 3,302,900 0 0 0
VID
4.7
4.7
4.71 4.75 4.70 12,300 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VIF
16.0
16.0
16.26 16.26 15.97 7,700 0 0 0
VIG
7.3
7.3
7 7.30 6.90 732,600 0 0 0
VIH
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VIM
11.7
11.7
11.74 11.74 11.74 100 0 0 0
VIN
17
17
17 17 17 2,400 0 0 0
VIP
12.9
12.9
12.80 12.95 12.75 177,700 0 0 0
VIR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VIT
19
19
19 19 19 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
14.4
14.4
13.51 14.44 13.51 91,904,900 0 0 0
VJC
96
96
97 97.50 95.50 1,545,300 0 0 0
VLA
10.5
10.5
10.30 10.50 10.30 200 0 0 0
VLB
42.4
42.4
42.95 42.95 42.10 58,100 0 0 0
VLC
15.8
15.8
15.80 16.20 15.70 165,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.7
8.7
8.71 8.71 8.62 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.5
27.5
27.48 27.48 27.48 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.9
5.9
6 6.09 5.91 46,000 0 0 0
VMD
17.2
17.2
17.15 17.15 17.15 200 0 0 0
VMG
4
4
4.30 4.30 4 36,000 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
20
20
20 20 20 200 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19.1
19.1
19.20 19.20 19.10 300 0 0 0
VNB
14.1
14.1
13.60 14.40 13.60 161,500 0 0 0
VNC
33.4
33.4
33.39 33.39 32.81 700 0 0 0
VND
18.5
18.5
18.10 18.60 17.90 28,295,000 0 0 0
VNE
5.4
5.4
5.52 5.69 5.40 384,200 0 0 0
VNF
14.4
14.4
14.40 14.40 14.10 13,200 0 0 0
VNG
7.9
7.9
7.70 7.88 7.70 2,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
9.8
9.8
10 10 9.50 8,800 0 0 0
VNL
20.0
20.0
20.00 20.00 20.00 100 0 0 0
VNM
57.7
57.7
57.64 57.83 57.26 4,961,100 0 0 0
VNP
14.5
14.5
14.50 14.50 14.40 28,800 0 0 0
VNR
20
20
20 20.09 20 6,500 0 0 0
VNS
9.9
9.9
9.50 9.90 9.47 145,700 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
0.2
0.2
0.15 0.15 0.15 0 0 0 0
VNY
5.9
5.9
6 6 5.90 400 0 0 0
VNZ
405
405
406 406 405 2,300 0 0 0
VOC
13.9
13.9
14 14.10 13.80 28,600 0 0 0
VOS
14.1
14.1
13.78 14.33 13.78 4,007,300 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
20.5
20.5
20.39 20.63 20.14 31,463,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
23.9
23.9
23.81 24.00 23.81 27,800 0 0 0
VPG
8.1
8.1
8.21 8.24 8.05 1,888,900 0 0 0
VPH
5.9
5.9
6.10 6.10 5.81 395,600 0 0 0
VPI
50.6
50.6
50.60 51.50 49.95 3,679,900 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
9.2
9.2
9.19 9.19 9.19 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
12.80 13.50 12.80 400 0 0 0
VRC
12.7
12.7
12.90 12.90 12.45 17,300 0 0 0
VRE
28.8
28.8
28.05 28.80 27.95 5,861,400 0 0 0
VRG
21.0
21.0
21.39 21.39 20.74 61,200 0 0 0
VSA
20.5
20.5
20.48 20.48 20.48 1,000 0 0 0
VSC
17.2
17.2
16.75 17.70 16.75 19,081,500 0 0 0
VSE
8.5
8.5
8.60 8.60 8.40 8,200 0 0 0
VSF
28.1
28.1
28.10 28.10 27.60 20,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
45.1
45.1
45.34 45.71 45.06 3,700 0 0 0
VSI
18.5
18.5
18.53 18.53 18.53 2,000 0 0 0
VSM
14.6
14.6
14.50 14.60 14.50 7,500 0 0 0
VSN
16.5
16.5
17.77 17.77 16.51 800 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 81,700 0 0 0
VTB
9.7
9.7
9.59 9.69 9.59 2,500 0 0 0
VTC
8.0
8.0
8.04 8.04 8.04 1,000 0 0 0
VTD
9
9
9 9.10 8.70 542,300 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
7.9
7.9
7.80 7.90 7.80 1,100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.80 3.80 3.70 700 0 0 0
VTK
57.6
57.6
57.50 58.30 57.50 5,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.55 11.65 11.55 224,200 0 0 0
VTP
90.3
90.3
91.65 92.96 90.27 718,100 0 0 0
VTQ
8.6
8.6
8.40 8.60 8.40 3,000 0 0 0
VTR
14.4
14.4
14.19 14.68 14.19 94,000 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
11.5
11.5
11.20 11.50 11.20 48,800 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.7
16.7
16.60 16.80 16.60 1,317,900 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
21.2
21.2
21.69 22.17 20.72 6,300 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 0 0 0 0
VWS
16.1
16.1
16.13 16.13 16.13 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
303.9
303.9
307.01 307.01 303.94 300 0 0 0
WSB
53.2
53.2
53.15 53.15 53.15 0 0 0 0
WSS
5.4
5.4
5.40 5.50 5.30 29,800 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 1,900 0 0 0
X20
12.4
12.4
12.46 12.46 12.27 3,700 0 0 0
X26
23.2
23.2
23.17 23.17 23.17 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
20.7
20.7
15.60 20.71 15.60 1,000 0 0 0
XHC
19
19
19 19 19 100 0 0 0
XLV
10.9
10.9
10.90 10.90 10.90 200 0 0 0
XMC
6.2
6.2
6 6.20 6 191,700 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 0 0 0 0
XPH
11.3
11.3
11.60 11.60 11.30 14,800 0 0 0
YBC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
YBM
10.8
10.8
10.81 10.85 10.81 33,100 0 0 0
YEG
12.0
12.0
11.96 12.20 11.92 2,849,400 0 0 0
YTC
36.5
36.5
36.50 36.50 36.50 200 0 0 0
^HASTC
241.3
241.3
240.46 3 239.78 156,599,564 0 0 0
^UPCOM
103.1
103.1
103.06 103.77 102.90 58,561,934 0 0 0
^VN30
1,603.1
1,603.1
1,592.87 1,614.63 1,587.92 347,232,214 0 0 0
^VNINDEX
1,467.2
1,467.2
1,459.87 1,467.52 1,457.31 1,217,850,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |