DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/07/2025

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 18/07/2025

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
7.8
7.8
7.87 7.90 7.74 3,295,400 0 0 0
AAH
4.4
4.4
4.40 4.50 4.30 2,874,300 0 0 0
AAM
7.2
7.2
7.20 7.20 7.19 13,200 0 0 0
AAS
9.6
9.6
9.50 9.90 9.40 1,926,900 0 0 0
AAT
3.4
3.4
3.36 3.43 3.36 176,500 0 0 0
AAV
7
7
7.30 7.40 6.90 1,100,900 0 0 0
ABB
9.1
9.1
9.10 9.20 9 3,478,100 0 0 0
ABC
10.4
10.4
10.60 10.60 10.40 60,100 0 0 0
ABI
24.4
24.4
24.33 24.58 24.08 58,900 0 0 0
ABR
11.4
11.4
11.45 11.45 11.41 2,100 0 0 0
ABS
4.0
4.0
4.02 4.10 4.01 406,700 0 0 0
ABT
51
51
49.95 51 49.95 2,600 0 0 0
ABW
9
9
9.20 9.40 8.70 540,000 0 0 0
ACB
22.7
22.7
22.50 22.75 22.40 17,844,500 0 0 0
ACC
14.2
14.2
14.30 14.30 14 15,300 0 0 0
ACE
40.2
40.2
40.12 40.21 37.22 1,700 0 0 0
ACL
12.5
12.5
12.60 12.60 12.35 42,200 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 595,200 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ACV
57.9
57.9
57.12 58.09 56.81 732,200 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
10.5
10.5
10.40 10.50 10.35 15,100 0 0 0
ADS
8.0
8.0
8.13 8.13 8.04 147,200 0 0 0
AFX
8.2
8.2
8.10 8.60 8 139,800 0 0 0
AG1
11.5
11.5
12.10 12.10 11.50 700 0 0 0
AGF
2.1
2.1
2.20 2.20 2 3,100 0 0 0
AGG
17.9
17.9
18.30 18.45 17.80 1,802,000 0 0 0
AGM
3.3
3.3
3.20 3.40 3.20 266,200 0 0 0
AGP
40.9
40.9
38.75 40.94 38.75 5,400 0 0 0
AGR
16.4
16.4
16.35 16.80 16.15 1,711,600 0 0 0
AGX
165
165
165 165 165 1,100 0 0 0
AIC
10.6
10.6
11 11 10.30 1,400 0 0 0
AIG
45.5
45.5
45.50 47.50 45.50 2,100 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
ALV
6.4
6.4
6.47 6.53 6.35 13,800 0 0 0
AMC
17.4
17.4
17.40 17.40 17.40 200 0 0 0
AME
8
8
8.20 8.20 8 3,600 0 0 0
AMP
13
13
13 13 13 100 0 0 0
AMS
8.1
8.1
8.20 8.20 7.90 89,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29
29
29.10 29.90 28.70 56,700 0 0 0
ANV
22.6
22.6
23.08 23.08 22.34 3,082,800 0 0 0
APF
46.8
46.8
46.91 46.91 46.73 18,300 0 0 0
APG
12.1
12.1
12.25 12.25 11.95 1,522,200 0 0 0
APH
6.8
6.8
6.75 6.79 6.67 832,700 0 0 0
API
8.5
8.5
9 9.20 8.30 1,665,700 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.5
7.5
7.30 7.50 7 38,000 0 0 0
APS
9.6
9.6
10 10.10 9.20 3,233,200 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.4
17.4
17.10 17.35 17.10 2,000 0 0 0
ASM
7.4
7.4
7.51 7.55 7.36 1,987,800 0 0 0
ASP
5.4
5.4
5.33 5.39 5.27 40,400 0 0 0
AST
61.7
61.7
61.73 61.73 61.44 7,700 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 538,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.6
4.6
4.30 4.80 4.30 25,000 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 900 0 0 0
AVC
57.3
57.3
57.30 57.30 57.30 2,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.6
15.6
15 16.90 15 358,600 0 0 0
BAB
12.3
12.3
12.40 12.60 12.30 16,300 0 0 0
BAF
34.2
34.2
34 34.25 33.80 3,914,900 0 0 0
BAL
8.2
8.2
8.06 8.25 8.06 500 0 0 0
BAX
37
37
36.40 37 36.40 5,800 0 0 0
BBC
71.3
71.3
69.79 71.45 69.79 8,800 0 0 0
BBH
10.9
10.9
10.78 10.87 10.78 500 0 0 0
BBM
7
7
7 7 7 100 0 0 0
BBS
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BBT
11.9
11.9
12.24 12.24 11.89 800 0 0 0
BCA
11.2
11.2
10.90 11.30 10.80 9,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.20 7.90 262,600 0 0 0
BCE
10.5
10.5
10.31 10.46 10.31 357,800 0 0 0
BCF
37.9
37.9
37.90 37.90 37.90 200 0 0 0
BCG
3.9
3.9
3.95 4.07 3.88 24,152,000 0 0 0
BCM
67.7
67.7
67.60 69.10 67.30 587,500 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2.3
2.3
2.30 2.30 2.30 2,959,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BDG
35.6
35.6
34.55 35.58 34.55 20,900 0 0 0
BDT
7.5
7.5
7.40 8 7.40 47,100 0 0 0
BDW
30.8
30.8
30.79 30.79 30.79 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
44.8
44.8
45.10 45.45 44.15 1,029,900 0 0 0
BGE
5.6
5.6
5.70 6.10 5.60 2,370,800 0 0 0
BGW
16
16
16 16 16 2,500 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
10.6
10.6
10.60 12.20 10.60 4,600 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BHN
36.1
36.1
36.10 36.10 36.10 100 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
21.6
21.6
22.05 22.13 21.63 96,000 0 0 0
BID
37.9
37.9
37.88 38.37 37.58 9,035,700 0 0 0
BIG
5.5
5.5
5.60 5.60 5.40 100,400 0 0 0
BIO
13.2
13.2
13.20 13.30 13.20 800 0 0 0
BKC
21
21
20.55 21 20.50 67,100 0 0 0
BKG
3.0
3.0
3.05 3.05 3.01 163,600 0 0 0
BLI
9.6
9.6
9.90 9.90 9.10 47,900 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.6
30.6
30.90 30.90 30.60 5,700 0 0 0
BMC
19.5
19.5
19.38 19.62 19.38 156,100 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 0 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.4
18.4
18.41 18.41 18.33 135,300 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 1,900 0 0 0
BMK
14.4
14.4
14.24 14.41 14.24 600 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
137.2
137.2
136.60 137.85 136.12 122,100 0 0 0
BMS
13
13
13 13.30 12.90 763,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.60 7.70 7.50 168,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.60 2.70 2.30 2,791,800 0 0 0
BPC
10.5
10.5
10.54 10.54 10.54 100 0 0 0
BQB
4.1
4.1
4.10 4.20 4.10 6,700 0 0 0
BRC
13.3
13.3
13.09 13.27 13.09 45,800 0 0 0
BRR
19.1
19.1
18.98 19.27 18.98 15,700 0 0 0
BRS
20.1
20.1
20.15 20.15 20.15 500 0 0 0
BSA
22.1
22.1
22.10 22.10 22.10 1,000 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
21
21
21 21 21 2,500 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
45.6
45.6
45.20 46.60 45.05 2,431,900 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 7,000 0 0 0
BSQ
19
19
19 19 19 400 0 0 0
BSR
14.6
14.6
14.38 14.81 14.23 9,333,300 0 0 0
BST
10
10
10.10 10.10 10 5,800 0 0 0
BT1
9.6
9.6
9.58 9.58 9.58 7,200 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 0 0 0 0
BTD
17.3
17.3
17.28 17.28 17.28 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
32.6
32.6
32.47 32.79 32.41 16,700 0 0 0
BTN
3
3
3 3 3 3,600 0 0 0
BTP
11.6
11.6
11.51 11.56 11.51 16,700 0 0 0
BTS
5.2
5.2
5.10 5.20 5 6,900 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 10,900 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 52.25 100 0 0 0
BVB
14.4
14.4
14.60 14.80 14.20 6,970,000 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 75,900 0 0 0
BVH
51.5
51.5
52.30 52.39 51.41 593,000 0 0 0
BVL
14.5
14.5
14.07 15.28 14.07 50,200 0 0 0
BVN
14
14
13.90 14 13.90 600 0 0 0
BVS
34.8
34.8
35.06 35.93 34.57 1,327,700 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BWE
47.4
47.4
47.60 47.65 47.20 281,000 0 0 0
BWS
33.0
33.0
33.32 33.32 32.45 9,000 0 0 0
BXH
12.0
12.0
12.02 12.02 12.02 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.9
18.9
16.50 18.90 16.30 42,200 0 0 0
C22
16.9
16.9
16.95 16.95 16.95 0 0 0 0
C32
18.2
18.2
18.20 18.20 18.20 100 0 0 0
C47
7.2
7.2
7.28 7.49 7.15 82,300 0 0 0
C4G
8.9
8.9
9 9.10 8.60 2,441,700 0 0 0
C69
6.7
6.7
6.60 6.90 6.50 1,169,100 0 0 0
C92
4.5
4.5
4.30 4.50 4.20 2,000 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 126,500 0 0 0
CAG
7.8
7.8
7.60 7.60 7.60 1,900 0 0 0
CAN
36.8
36.8
36.80 36.80 36.80 200 0 0 0
CAP
39.4
39.4
39.30 39.50 39.10 29,000 0 0 0
CAT
17.4
17.4
17.26 17.44 17.26 5,100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.5
29.5
29.52 29.52 29.52 7,300 0 0 0
CC1
30.8
30.8
29.50 31 29 9,500 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 13.10 100 0 0 0
CCC
16.1
16.1
16.20 16.20 15.60 37,300 0 0 0
CCI
22.3
22.3
23.50 23.50 22.25 1,600 0 0 0
CCL
7.4
7.4
7.44 7.44 7.27 598,100 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
12.3
12.3
12.33 12.33 12.33 900 0 0 0
CCT
15
15
15 15 15 0 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.5
12.5
12.50 13 12.50 40,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 200 0 0 0
CDN
33.4
33.4
36 36 33 56,700 0 0 0
CDO
1.8
1.8
1.90 1.90 1.80 52,100 0 0 0
CDP
10
10
9.90 10 9.90 10,500 0 0 0
CDR
12.3
12.3
11.15 12.27 11.15 500 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
2.8
2.8
2.60 2.80 2.60 427,100 0 0 0
CEO
21.5
21.5
20 21.52 20 33,145,500 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 300 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
24
24
23.90 24 23.90 700 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CHP
33.9
33.9
33.96 33.96 33.86 20,400 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CI5
5.9
5.9
6.30 6.30 5.90 1,000 0 0 0
CIA
9.6
9.6
9.70 9.70 9.50 15,700 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
8.9
8.9
9.10 9.10 8.85 111,900 0 0 0
CII
14.0
14.0
14.00 14.47 13.91 39,985,900 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.7
53.7
53.14 53.66 53.14 3,900 0 0 0
CKD
22.7
22.7
22.93 22.93 22.66 400 0 0 0
CKG
14.6
14.6
15.10 15.20 14.45 417,400 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.5
50.5
50.60 51.80 50.50 2,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
22.50 22.50 21 4,800 0 0 0
CLL
31.6
31.6
31.57 31.76 31.57 22,500 0 0 0
CLM
77.8
77.8
77.80 77.80 77.80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.5
16.5
16.40 16.80 16.40 221,500 0 0 0
CMC
9.3
9.3
8.60 9.40 8.60 800 0 0 0
CMD
22.8
22.8
22.70 22.80 22.70 300 0 0 0
CMF
309.8
309.8
309.80 309.80 309.80 100 0 0 0
CMG
41.8
41.8
42.20 42.20 41.50 1,388,800 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 61,400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CMN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.3
9.3
9.40 9.60 9 274,700 0 0 0
CMT
14
14
14.10 14.10 14 4,600 0 0 0
CMV
8.3
8.3
8.30 8.30 8.28 1,000 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.1
7.1
7.14 7.18 7.04 560,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.3
37.3
35.39 37.33 35.39 800 0 0 0
CNG
27.8
27.8
27.66 27.95 27.66 32,700 0 0 0
CNN
37.6
37.6
37.60 37.60 37.60 0 0 0 0
CNT
10.2
10.2
10.20 10.20 10.10 6,300 0 0 0
COM
34.1
34.1
34.10 34.10 34.10 200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 4,700 0 0 0
CQN
31.2
31.2
31 31.20 31 5,300 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.4
10.4
10.70 10.75 10.15 972,500 0 0 0
CRE
9.3
9.3
9.27 9.40 9.10 443,500 0 0 0
CSC
22.4
22.4
22.40 23 22.20 102,300 0 0 0
CSI
31.5
31.5
31 31.80 30.40 34,800 0 0 0
CSM
14.7
14.7
14.45 15.15 14.40 1,906,800 0 0 0
CSV
35.7
35.7
36.15 36.15 35.60 2,050,100 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 0 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
86.1
86.1
88.50 88.50 85.90 1,164,900 0 0 0
CTF
21.4
21.4
21.76 21.76 21.27 339,900 0 0 0
CTG
44.7
44.7
44.64 45.18 44.19 8,291,000 0 0 0
CTI
25.5
25.5
25.30 25.85 24.50 3,401,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16
16
16.50 16.50 16 75,700 0 0 0
CTR
97.4
97.4
99.65 99.65 97.21 1,346,700 0 0 0
CTS
30.9
30.9
31 31.70 30.40 2,779,200 0 0 0
CTT
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CTW
29.9
29.9
28.70 29.90 28.70 4,000 0 0 0
CVN
1.5
1.5
1.50 1.60 1.40 350,700 0 0 0
CVT
27.6
27.6
26.30 27.60 26.30 7,400 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 500 0 0 0
D11
9.5
9.5
9.20 9.46 9.20 1,700 0 0 0
D2D
36.8
36.8
36.60 38.30 36.60 262,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 1,600 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.54 3.59 3.50 334,700 0 0 0
DAN
30
30
31.30 31.30 30 2,500 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.11 7.38 7.11 700 0 0 0
DBC
29.3
29.3
29.65 29.78 29.22 7,215,400 0 0 0
DBD
55.3
55.3
54.90 55.90 54.80 125,200 0 0 0
DBM
27.3
27.3
24.16 27.51 24.16 1,300 0 0 0
DBT
11.5
11.5
11.78 11.96 11.50 21,300 0 0 0
DC1
6.9
6.9
7.10 8 6.90 3,700 0 0 0
DC2
7.4
7.4
6.90 7.40 6.90 500 0 0 0
DC4
13.9
13.9
14.05 14.40 13.90 2,672,100 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
23.6
23.6
23.56 23.56 23.56 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23
23
23.10 23.20 22.90 206,300 0 0 0
DCM
33.8
33.8
34.25 34.25 33.65 3,851,600 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 5,800 0 0 0
DCS
1.1
1.1
1.10 1.20 1 609,800 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 38,300 0 0 0
DDB
12.9
12.9
13 13 12.90 200,100 0 0 0
DDG
2.9
2.9
3 3 2.90 534,400 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 1.70 1.50 14,500 0 0 0
DDN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DDV
29.9
29.9
30.20 30.90 29.40 1,542,000 0 0 0
DFC
27.8
27.8
28.60 28.60 27.80 3,400 0 0 0
DFF
1.8
1.8
1.70 1.90 1.70 1,205,900 0 0 0
DGC
102.6
102.6
103 103.80 102.30 2,094,600 0 0 0
DGT
5.5
5.5
5.30 5.70 5.20 1,189,800 0 0 0
DGW
46.6
46.6
44.95 47 44.45 6,776,600 0 0 0
DHA
46.5
46.5
44.82 46.52 44.43 380,600 0 0 0
DHB
9
9
9.10 9.10 9 8,300 0 0 0
DHC
28.2
28.2
28.41 28.56 28.12 311,300 0 0 0
DHD
31
31
31 31 31 4,500 0 0 0
DHG
101.3
101.3
102 102.50 101 14,400 0 0 0
DHM
6.6
6.6
6.63 6.63 6.59 18,600 0 0 0
DHN
33.6
33.6
33.58 33.58 33.58 500 0 0 0
DHP
11.3
11.3
12 12 11.30 200 0 0 0
DHT
74.7
74.7
73.73 75 73.73 7,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 305,900 0 0 0
DID
4.3
4.3
4.40 4.40 4.20 16,100 0 0 0
DIG
18.8
18.8
19.20 19.84 18.79 31,490,800 0 0 0
DIH
15.8
15.8
15.76 15.76 15.76 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.1
8.1
8 8.30 8 1,999,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.79 2.94 2.79 8,894,500 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
23
23
23 23 23 0 0 0 0
DMC
60.0
60.0
59.63 60.01 59.63 2,300 0 0 0
DMN
6
6
5.90 6 5.80 1,500 0 0 0
DMS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 0 0 0 0
DNC
53.8
53.8
53.79 53.79 53.79 2,100 0 0 0
DND
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DNE
9.8
9.8
9.84 9.84 9.75 1,800 0 0 0
DNH
48.3
48.3
48.30 48.30 48.30 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.4
1.4
1.36 1.36 1.36 0 0 0 0
DNP
20.3
20.3
19 20.30 18.30 5,300 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.9
31.9
31 31.90 29.10 18,600 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
36.2
36.2
34.96 36.22 34.96 1,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 200 0 0 0
DP3
53
53
53 53 52.80 7,400 0 0 0
DPG
46.5
46.5
46.20 47.50 45.80 2,182,900 0 0 0
DPH
55.5
55.5
54 55.50 54 700 0 0 0
DPM
22.1
22.1
22.27 22.33 22.01 3,806,800 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
38.9
38.9
38.56 39.42 38.51 1,772,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.90 11.90 11.70 21,800 0 0 0
DRC
17.4
17.4
17.38 17.62 17.31 1,213,900 0 0 0
DRG
8.8
8.8
8.80 8.90 8.80 6,500 0 0 0
DRH
3.7
3.7
3.56 3.71 3.50 4,557,700 0 0 0
DRI
13.2
13.2
12.92 13.31 12.82 2,878,200 0 0 0
DRL
54.6
54.6
54.71 54.71 54.61 2,300 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
25.4
25.4
25.25 25.90 25.20 819,800 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DSN
46.2
46.2
46.40 46.50 46.15 7,100 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.2
8.2
8.30 8.30 8.10 25,400 0 0 0
DTA
4.9
4.9
4.79 5.09 4.79 160,900 0 0 0
DTB
12.5
12.5
14 14 12.50 4,300 0 0 0
DTD
18.8
18.8
19.10 19.20 18.60 898,100 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
2.7
2.7
3 3 2.70 90,000 0 0 0
DTK
12.4
12.4
12.40 12.50 12.30 1,600 0 0 0
DTL
10.7
10.7
10.30 10.70 10.30 6,300 0 0 0
DTP
80.1
80.1
70.19 82.05 70.19 5,800 0 0 0
DTT
18.1
18.1
18.10 18.10 18.10 100 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
1.4
1.4
1.30 1.40 1.30 387,600 0 0 0
DVM
6.4
6.4
6.55 6.55 6.27 947,600 0 0 0
DVN
22.3
22.3
22.08 22.36 21.89 71,900 0 0 0
DVP
76.5
76.5
76.85 76.94 76.35 10,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 0 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 300 0 0 0
DXG
19.5
19.5
20 20.50 19.30 29,503,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.7
9.7
9.50 9.70 9.50 333,600 0 0 0
DXS
11.6
11.6
11 11.55 10.45 8,563,700 0 0 0
DXV
3.9
3.9
3.86 3.88 3.82 27,900 0 0 0
E12
8.1
8.1
8.10 8.10 7.90 24,700 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 1,800 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
20.5
20.5
19.77 21.98 19.24 18,400 0 0 0
EFI
2.7
2.7
2.70 2.70 2.60 5,000 0 0 0
EIB
25.2
25.2
24.70 25.70 24.55 24,095,700 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 500 0 0 0
EID
26
26
26.20 26.20 26 3,000 0 0 0
EIN
3.7
3.7
3.70 3.70 3.50 70,200 0 0 0
ELC
22.1
22.1
22.38 22.62 22.10 2,017,300 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
23.9
23.9
24.01 24.01 23.92 3,200 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
10.6
10.6
10.65 10.70 10.40 96,600 0 0 0
EVF
12.2
12.2
12 12.45 11.85 22,439,900 0 0 0
EVG
6.7
6.7
6.71 6.94 6.55 3,569,700 0 0 0
EVS
6.9
6.9
6.60 7.10 6.40 1,658,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.16 4.34 4.16 339,700 0 0 0
FCN
15.4
15.4
15.50 15.60 15 5,377,000 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
15
15
17 17 15 6,600 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
12.6
12.6
12.50 12.60 12.50 3,000 0 0 0
FID
2.1
2.1
2.30 2.40 2.10 511,600 0 0 0
FIR
9.0
9.0
9 9.09 8.55 1,399,100 0 0 0
FIT
4.8
4.8
4.93 4.99 4.81 2,857,300 0 0 0
FMC
38.2
38.2
38.30 38.50 38 180,100 0 0 0
FOC
71.3
71.3
70.90 71.30 70.10 58,600 0 0 0
FOX
76
76
74 80 73.90 551,500 0 0 0
FPT
109.6
109.6
111.30 111.30 109.57 6,494,600 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 6,000 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
152.3
152.3
152.20 154.90 151.90 434,100 0 0 0
FSO
5.6
5.6
5.80 5.80 5.60 700 0 0 0
FT1
47.8
47.8
47.90 47.90 47.80 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.70 1,547,400 0 0 0
FTS
41.1
41.1
40.95 42.15 40.90 7,398,200 0 0 0
G20
0.7
0.7
0.60 0.70 0.50 267,400 0 0 0
G36
8.4
8.4
8.60 8.79 8.31 1,416,200 0 0 0
GAS
64.1
64.1
63.91 64.48 63.44 902,000 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
30
30
30 30 29.82 7,200 0 0 0
GDA
15.2
15.2
15.38 15.46 15.15 121,200 0 0 0
GDT
21.1
21.1
20.95 21.10 20.95 42,900 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.7
16.7
16.85 16.85 16.45 2,011,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
41.7
41.7
42.33 42.43 41.45 7,590,600 0 0 0
GGG
5.2
5.2
5 5.60 5 446,600 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 28.10 13,600 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 700 0 0 0
GIL
19.7
19.7
19.85 20 19.35 1,110,800 0 0 0
GKM
4.3
4.3
4.40 4.40 4.30 253,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23
23
22 22.70 22 3,000 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
57.2
57.2
57.20 57.90 56.60 3,573,000 0 0 0
GMH
8.0
8.0
7.99 8.49 7.99 37,500 0 0 0
GMX
16.4
16.4
16.57 16.75 16.38 10,800 0 0 0
GND
26.5
26.5
26.80 26.80 26.50 1,300 0 0 0
GPC
2.9
2.9
3 3 2.80 198,500 0 0 0
GSM
28.6
28.6
28.09 28.56 28.09 7,700 0 0 0
GSP
11.4
11.4
11.47 11.52 11.39 60,000 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 0 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.0
30.0
30.07 30.71 29.73 6,173,600 0 0 0
GVT
74.8
74.8
74.80 74.80 74.80 0 0 0 0
H11
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HAC
10.5
10.5
9.90 10.50 9.90 700 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 1,100 0 0 0
HAF
28
28
28 28 28 0 0 0 0
HAG
14.9
14.9
14.10 14.85 13.95 37,130,400 0 0 0
HAH
53.1
53.1
52.00 53.44 51.62 6,866,500 0 0 0
HAM
42.4
42.4
42.40 42.40 42.40 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 500 0 0 0
HAP
6.7
6.7
6.70 6.70 6.56 57,900 0 0 0
HAR
4.6
4.6
4.32 4.60 4.32 2,036,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
42.1
42.1
42.09 42.09 42.09 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 8,700 0 0 0
HAX
15.7
15.7
16.15 16.25 15.60 4,520,200 0 0 0
HBC
7.3
7.3
7.30 7.40 7.10 3,831,700 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HBS
7.2
7.2
7.30 7.40 7 169,800 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
17.8
17.8
17.44 17.99 17.44 1,800 0 0 0
HCD
7.9
7.9
7.94 7.94 7.80 57,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
25 25.40 24.85 16,005,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.40 15.90 15.30 1,300 0 0 0
HD6
13.8
13.8
13.60 14.50 13.50 186,900 0 0 0
HD8
7.2
7.2
6.85 7.24 6.75 3,700 0 0 0
HDA
5
5
4.50 5 4.40 12,400 0 0 0
HDB
24.4
24.4
24.45 24.50 24.10 14,310,500 0 0 0
HDC
26.8
26.8
27.41 27.86 26.56 7,872,400 0 0 0
HDG
27.8
27.8
28.55 29.10 27.50 6,357,100 0 0 0
HDM
36.2
36.2
35.20 36.50 35.20 37,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,700 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
60.8
60.8
59.50 61.90 59.50 800 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HEP
17.7
17.7
15.50 17.70 15.50 200 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 0 0 0 0
HFC
8
8
8 8 8 2,000 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
306.9
306.9
319.35 319.35 305.91 9,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
103
103
103 103 103 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.23 9.34 9.20 89,600 0 0 0
HHS
17.5
17.5
17.60 17.85 17.05 5,442,600 0 0 0
HHV
12.9
12.9
13.30 13.30 12.80 13,050,400 0 0 0
HID
3.0
3.0
2.88 3.02 2.87 337,900 0 0 0
HIG
13.6
13.6
11.60 13.60 11.60 1,900 0 0 0
HII
4.4
4.4
4.45 4.45 4.31 180,300 0 0 0
HIO
7.1
7.1
7.20 7.20 7 23,700 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
27.9
27.9
28.68 28.68 27.80 1,500 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 101,100 0 0 0
HKT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
365.5
365.5
365.50 365.50 365.50 0 0 0 0
HLC
11.1
11.1
10.90 11.10 10.50 11,500 0 0 0
HLD
16.7
16.7
16.20 17.80 16.20 32,800 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
12.6
12.6
12.60 12.60 12.60 100 0 0 0
HMC
11.8
11.8
11.90 11.90 11.80 10,500 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 0 0 0 0
HMH
15.8
15.8
15.80 15.80 15.80 2,000 0 0 0
HMR
12.4
12.4
12.40 12.50 12.20 31,400 0 0 0
HMS
34.0
34.0
34.17 34.46 33.78 15,600 0 0 0
HNB
12.5
12.5
12 12.50 12 1,000 0 0 0
HND
11.8
11.8
11.80 11.90 11.80 14,400 0 0 0
HNF
36
36
36 36 32.60 19,700 0 0 0
HNG
6.6
6.6
6.50 6.70 6.30 9,714,200 0 0 0
HNI
24.4
24.4
24.40 24.40 24.40 0 0 0 0
HNM
8.8
8.8
8.78 8.87 8.68 181,900 0 0 0
HNP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 136,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
17.21 17.21 16.82 15,000 0 0 0
HPG
25.9
25.9
26 26.10 25.75 40,723,400 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
24.8
24.8
24.70 24.80 24.70 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.8
79.8
78.20 79.80 78.20 300 0 0 0
HPT
20.2
20.2
20.18 20.18 20.18 0 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 1,500 0 0 0
HPX
5.3
5.3
5.36 5.51 5.20 6,030,700 0 0 0
HQC
4.0
4.0
3.84 4.03 3.83 33,524,100 0 0 0
HRB
38
38
38 38 38 300 0 0 0
HRC
32.2
32.2
31.50 33.85 31.50 2,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.0
18.0
18.10 18.25 17.75 10,036,000 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 29,500 0 0 0
HSL
6.1
6.1
6.09 6.14 6 139,900 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 1,400 0 0 0
HSV
4.1
4.1
4.20 4.20 3.90 109,000 0 0 0
HT1
12.9
12.9
13.08 13.08 12.83 312,100 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
4 4 3.80 3,900 0 0 0
HTG
46
46
47.70 47.70 45.70 64,200 0 0 0
HTI
21.6
21.6
21.55 21.55 21.55 450,300 0 0 0
HTL
24.9
24.9
24.93 24.93 24.93 300 0 0 0
HTM
10.9
10.9
10.30 10.90 10.20 300 0 0 0
HTN
11
11
11.45 11.45 10.95 1,389,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 234,000 0 0 0
HTT
1.4
1.4
1.50 1.50 1.40 10,500 0 0 0
HTV
9.0
9.0
8.99 8.99 8.99 800 0 0 0
HU1
6
6
5.96 6 5.96 5,000 0 0 0
HU4
12.4
12.4
12.10 12.40 12 95,700 0 0 0
HU6
5.1
5.1
5.20 5.20 5.10 8,400 0 0 0
HUB
17.0
17.0
16.65 17 16.65 86,800 0 0 0
HUG
31
31
33.40 33.40 30 5,600 0 0 0
HUT
14.6
14.6
14 15.10 14 5,199,700 0 0 0
HVA
13.4
13.4
13 13.80 13 62,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.3
14.3
14.30 14.30 14 489,400 0 0 0
HVN
29.6
29.6
29.83 29.87 29.47 3,203,400 0 0 0
HVT
36
36
36.30 36.30 35.80 57,400 0 0 0
HVX
3.3
3.3
3.29 3.29 3.22 221,700 0 0 0
HWS
15.1
15.1
15.06 15.24 15.06 16,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.0
37.0
33.69 37.01 33.69 14,300 0 0 0
ICF
3
3
3 3 2.80 11,200 0 0 0
ICG
11.2
11.2
11.30 11.60 10.90 51,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
40.5
40.5
40.68 42.25 40.49 62,400 0 0 0
ICT
13.1
13.1
13 13.05 13 145,600 0 0 0
IDC
40.1
40.1
40.17 40.09 40.09 2,801,100 0 0 0
IDI
7.4
7.4
7.50 7.50 7.30 1,812,500 0 0 0
IDJ
6.1
6.1
6.20 6.50 6 3,470,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.8
26.8
27 27 26.50 29,600 0 0 0
IFS
22.1
22.1
22.58 23.04 22.03 61,400 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 100 0 0 0
IJC
10.8
10.8
10.94 11.18 10.77 5,946,100 0 0 0
ILA
4.8
4.8
4.90 5 4.80 124,200 0 0 0
ILB
26.1
26.1
26.20 26.25 26.11 8,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 7,000 0 0 0
ILS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
52.10 52.10 51.50 169,300 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
41.9
41.9
41.87 41.87 41.87 100 0 0 0
IPA
15.4
15.4
15.60 16 15.30 412,600 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 8,000 0 0 0
ISH
26.3
26.3
25.09 26.35 25.09 1,400 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
14.5
14.5
14.30 14.60 14.15 1,549,600 0 0 0
ITD
13.1
13.1
13.04 13.08 12.94 28,000 0 0 0
ITQ
3
3
3 3.10 2.80 517,400 0 0 0
ITS
5.4
5.4
5.39 5.68 5.29 53,300 0 0 0
IVS
10.2
10.2
9.95 10.55 9.85 956,700 0 0 0
JOS
0.8
0.8
0.70 0.80 0.70 15,100 0 0 0
JVC
6.3
6.3
6.38 6.38 6.21 719,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
28.60 28.70 28.25 5,571,000 0 0 0
KCB
14.1
14.1
13.70 14.50 13.70 109,200 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
56
56
55.70 56.30 55.60 542,200 0 0 0
KDH
29
29
29.15 29.70 28.95 5,412,600 0 0 0
KDM
14
14
14 14 13.50 29,400 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 8,900 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 10,800 0 0 0
KHG
7.0
7.0
6.99 7.18 6.78 14,404,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
13.15 13.30 12.50 29,900 0 0 0
KHS
28.4
28.4
26.80 29 26.70 44,900 0 0 0
KHW
30.0
30.0
30.04 30.04 30.04 0 0 0 0
KIP
12.9
12.9
12.94 12.94 12.94 100 0 0 0
KKC
6
6
6 6.10 6 7,100 0 0 0
KLB
12.9
12.9
13.38 13.63 12.81 921,500 0 0 0
KMR
3.1
3.1
3.15 3.15 3.14 43,200 0 0 0
KMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
KOS
38.7
38.7
38.65 38.65 38.55 318,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18 18.40 17.85 5,024,200 0 0 0
KSD
6
6
5.90 6 5.90 1,500 0 0 0
KSF
64.1
64.1
68.60 68.60 67 39,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.40 2.40 2 908,800 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 100 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
48.3
48.3
48.40 48.40 45.10 300 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
21.1
21.1
21.05 21.05 21.05 0 0 0 0
L12
4.7
4.7
4.40 4.70 4.40 3,100 0 0 0
L14
37
37
36 39 35.80 821,600 0 0 0
L18
30.7
30.7
30.70 31.80 30.40 98,000 0 0 0
L40
23.1
23.1
23.97 23.97 22.87 70,800 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 15,600 0 0 0
L63
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LAF
19.5
19.5
19.50 19.70 19.10 63,000 0 0 0
LAI
17.2
17.2
17.40 17.40 17.10 68,600 0 0 0
LAS
19.4
19.4
19.60 19.70 19.20 1,787,700 0 0 0
LAW
27
27
27 27 27 200 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
31.5
31.5
30.70 31.50 30.40 46,300 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
9.77 9.81 9.53 4,925,300 0 0 0
LCM
1.4
1.4
1.40 1.40 1.30 891,900 0 0 0
LDG
7.1
7.1
7.22 7.22 6.40 32,574,900 0 0 0
LDP
11
11
11.10 11.20 10.90 86,100 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.2
4.2
4.30 4.30 4.20 300 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 200 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.5
4.5
4.48 4.52 4.37 693,000 0 0 0
LGM
15
15
14.50 15 14.50 45,800 0 0 0
LHC
74.1
74.1
73.60 73.60 73.20 2,200 0 0 0
LHG
32.7
32.7
32.62 33.04 32.47 266,200 0 0 0
LIC
33
33
33.80 33.90 33 16,400 0 0 0
LIG
3.9
3.9
3.60 3.90 3.60 5,258,600 0 0 0
LIX
31.1
31.1
31.30 31.30 30.50 51,700 0 0 0
LKW
35.7
35.7
35.70 35.70 35.70 1,100 0 0 0
LLM
17.9
17.9
16.64 18.01 16.64 2,600 0 0 0
LM3
3
3
3 3 3 100 0 0 0
LM8
12.7
12.7
11.12 12.71 11.12 200 0 0 0
LMC
8.9
8.9
9.10 9.10 8 2,300 0 0 0
LMH
1
1
1 1.10 1 1,003,100 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 7.98 100 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
34.6
34.6
33.70 34.85 33.40 4,707,200 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 3,000 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 300 0 0 0
LSG
21
21
20.70 21.50 20.70 259,200 0 0 0
LSS
9.8
9.8
9.56 9.89 9.56 1,372,000 0 0 0
LTC
1.9
1.9
1.90 2 1.80 1,700 0 0 0
LTG
8.5
8.5
8.20 9.20 8.20 755,300 0 0 0
M10
21
21
21 21 21 200 0 0 0
MA1
29.9
29.9
32 32 29.90 10,700 0 0 0
MAC
14.9
14.9
15.66 15.66 15.26 6,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.4
20.4
20.11 20.45 19.96 25,167,700 0 0 0
MBG
3.9
3.9
4 4.10 3.80 1,078,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
25.74 26.35 25.56 13,408,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.60 7.60 600 0 0 0
MCH
118
118
119.30 121 117.60 656,300 0 0 0
MCM
27.7
27.7
27.72 27.72 27.57 28,000 0 0 0
MCO
9
9
9.20 9.20 8.80 33,400 0 0 0
MCP
28.2
28.2
28.20 28.20 27.84 6,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.1
10.1
10.30 10.30 10.11 10,000 0 0 0
MDF
6.4
6.4
5.70 6.40 5.70 4,200 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 800 0 0 0
MEC
3.9
3.9
4.40 4.50 3.80 125,900 0 0 0
MED
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.2
45.2
46.27 46.93 44.77 112,800 0 0 0
MGC
16.9
16.9
16.90 17.50 16.70 40,200 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
30.3
30.3
30.29 30.29 30.20 3,900 0 0 0
MHC
8.4
8.4
8.48 8.48 8.25 196,200 0 0 0
MIC
18.7
18.7
19.29 19.29 18.39 22,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
16.37 16.37 16.10 243,600 0 0 0
MKP
26
26
26.30 26.30 26 3,200 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.7
24.7
24.60 24.70 23.70 79,000 0 0 0
MML
34.4
34.4
33.40 34.70 33.40 350,000 0 0 0
MNB
26.9
26.9
27.61 27.61 26.38 3,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
13.70 14.40 13.60 354,900 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 59,400 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.62 8.62 8.62 100 0 0 0
MQN
17.9
17.9
17.69 17.86 17.69 1,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.0
11.0
11.04 11.13 10.88 13,781,800 0 0 0
MSH
38
38
38.50 39.50 38 1,493,900 0 0 0
MSN
79.1
79.1
76.50 81 76.50 14,574,300 0 0 0
MSR
21.1
21.1
19.50 21.50 19.50 5,969,300 0 0 0
MST
6
6
6 6 5.73 4,550,300 0 0 0
MTA
16.4
16.4
16.50 16.80 16 54,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
9.5
9.5
10.30 10.30 9 41,800 0 0 0
MTH
22
22
22 22 22 100 0 0 0
MTL
6.9
6.9
6.50 6.90 6.50 3,900 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
8.5
8.5
8.30 8.50 8.30 9,700 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.9
17.9
17.90 18.20 17.70 6,500 0 0 0
MVC
10.4
10.4
9.99 10.47 9.99 116,400 0 0 0
MVN
60.1
60.1
60.80 61.50 60.10 10,200 0 0 0
MWG
69.7
69.7
69.50 70.98 68.71 7,740,900 0 0 0
MZG
8.8
8.8
9.18 9.18 8.60 50,400 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
19.7
19.7
19.73 19.73 19.41 375,200 0 0 0
NAG
13.1
13.1
13.20 13.40 13.20 260,900 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
37.6
37.6
38 38 37.60 1,400 0 0 0
NAU
9
9
8.90 9 8.90 400 0 0 0
NAV
16.6
16.6
16.65 16.65 16.26 8,600 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.2
23.2
23.30 23.30 22.85 51,700 0 0 0
NBC
9.7
9.7
9.79 9.89 9.60 120,900 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 2,200 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NBW
31.1
31.1
31.13 31.13 31.13 0 0 0 0
NCG
9.9
9.9
10.10 10.10 9.70 29,300 0 0 0
NCS
36.2
36.2
34.10 36.20 33.60 38,400 0 0 0
NCT
100.9
100.9
100.87 100.87 100.40 25,500 0 0 0
ND2
35.6
35.6
34.78 35.62 34.69 34,300 0 0 0
NDC
116
116
116 116 116 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
11.20 11.30 10.90 914,800 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
4.7
4.7
4.80 4.80 4.70 500 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 900 0 0 0
NED
7.2
7.2
7.20 7.20 7.10 230,900 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
74.63 75.36 74.63 10,000 0 0 0
NFC
55
55
53.50 55 51.20 7,400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.9
19.9
20.42 21.12 19.64 1,391,300 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NHH
11.3
11.3
11.35 11.40 11.15 253,800 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
14.3
14.3
14.50 14.50 14.20 14,105,800 0 0 0
NLG
37.3
37.3
37.98 39.40 37.29 3,895,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.0
35.0
33.10 35.00 32.47 143,800 0 0 0
NNT
65.2
65.2
65.20 65.20 65.20 0 0 0 0
NO1
6.6
6.6
6.64 6.66 6.56 298,500 0 0 0
NOS
0.7
0.7
0.70 0.80 0.60 41,000 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 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
6.6
6.6
7.50 7.70 6.60 2,446,200 0 0 0
NS2
24.9
24.9
24.90 24.90 24.90 2,200 0 0 0
NSC
83.2
83.2
82.49 83.56 82.49 3,600 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 97,700 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
19.5
19.5
19.16 19.60 19.11 1,550,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.1
161.1
160.17 162.10 159.79 52,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 0 0 0 0
NTL
20.6
20.6
20.60 21 20.30 6,498,700 0 0 0
NTP
68.9
68.9
68.60 69.30 67.30 349,400 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
NTW
20.3
20.3
17.85 20.27 17.85 2,300 0 0 0
NUE
9.7
9.7
9.50 9.70 9.50 6,900 0 0 0
NVB
15.3
15.3
16.80 16.80 15.10 1,149,000 0 0 0
NVL
17.0
17.0
17.15 17.50 16.80 48,206,900 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
8.1
8.1
8.25 8.25 8.10 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.80 3.80 3.60 9,700 0 0 0
OCB
11.3
11.3
11.53 11.57 11.20 8,089,500 0 0 0
OCH
6.4
6.4
6.40 6.50 6.30 91,700 0 0 0
ODE
46
46
45.80 46 45.80 18,900 0 0 0
OGC
4.6
4.6
4.62 4.73 4.55 1,316,000 0 0 0
OIL
11.5
11.5
11.37 11.47 11.17 2,150,300 0 0 0
ONE
5.2
5.2
5.20 5.30 5.20 35,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
ORS
10.8
10.8
10.65 11.20 10.55 12,824,300 0 0 0
PAC
30.9
30.9
30.90 30.90 30.65 2,338,900 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
30.0
30.0
29.96 30.65 29.66 1,948,000 0 0 0
PAP
26.3
26.3
25.60 26.60 25.60 1,800 0 0 0
PAS
3.1
3.1
3.30 3.30 3 252,000 0 0 0
PAT
93.8
93.8
93.50 93.90 93.50 14,200 0 0 0
PBC
7.1
7.1
6.99 7.09 6.99 39,900 0 0 0
PBP
12.5
12.5
12.36 12.54 11.98 7,800 0 0 0
PBT
12.9
12.9
11.70 12.90 11.70 3,100 0 0 0
PC1
19.8
19.8
20.04 20.13 19.74 4,656,900 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
19.9
19.9
19.59 19.86 19.59 3,900 0 0 0
PCF
5.9
5.9
5.90 5.90 5.70 19,200 0 0 0
PCG
2.4
2.4
2.20 2.40 2.20 279,600 0 0 0
PCH
18.1
18.1
17.81 18.10 17.71 115,300 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.40 11.40 11.30 2,200 0 0 0
PDB
12.4
12.4
12.10 12.10 12.10 400 0 0 0
PDC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PDN
97.4
97.4
97.20 97.40 95.60 18,000 0 0 0
PDR
19.0
19.0
19.58 20.28 18.98 27,634,100 0 0 0
PDV
13.4
13.4
13.40 13.49 13.30 27,600 0 0 0
PEC
10
10
10 10 10 100 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 8,000 0 0 0
PEN
9.1
9.1
9.90 10 9.90 1,500 0 0 0
PEQ
42
42
42 42 42 300 0 0 0
PET
25.9
25.9
25.60 26.30 25.45 1,485,300 0 0 0
PFL
2.5
2.5
2.60 2.60 2.40 535,300 0 0 0
PGB
11.8
11.8
10.84 11.83 10.84 255,900 0 0 0
PGC
14
14
14.05 14.05 13.95 6,000 0 0 0
PGD
23.7
23.7
23.68 23.87 23.68 19,000 0 0 0
PGI
20.5
20.5
20.50 20.50 20.40 7,300 0 0 0
PGN
6.3
6.3
6.50 6.60 6.30 110,400 0 0 0
PGS
35.6
35.6
31.60 35.60 31.10 400 0 0 0
PGT
9
9
8.70 9.10 8.70 3,400 0 0 0
PGV
19.2
19.2
19.25 19.30 19.10 19,100 0 0 0
PHC
5.3
5.3
5.27 5.40 5.25 186,300 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 900 0 0 0
PHN
68
68
68 68 68 400 0 0 0
PHP
39.3
39.3
38.84 39.82 38.34 641,500 0 0 0
PHR
60.7
60.7
59.06 61.50 58.57 1,119,100 0 0 0
PHS
10
10
10 10 10 500 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 1,300 0 0 0
PIC
19.8
19.8
19.70 19.80 19.70 26,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.7
12.7
12.75 12.75 12.75 100 0 0 0
PIT
7.2
7.2
7.24 7.24 7.02 26,200 0 0 0
PIV
3
3
3.20 3.20 2.90 205,200 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
9.90 9.90 9.85 3,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.5
25.5
25.70 26 25.50 469,500 0 0 0
PLE
31.2
31.2
31.16 31.16 31.16 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 8,800 0 0 0
PLP
5.4
5.4
5.39 5.50 5.31 63,200 0 0 0
PLX
37.3
37.3
37.15 37.60 37.15 2,295,400 0 0 0
PMB
10.7
10.7
10.80 10.80 10.71 18,500 0 0 0
PMC
100.8
100.8
100.67 100.76 99.80 800 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 100 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 0 0 0 0
PMS
32.9
32.9
32.60 33 32.60 2,100 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
28.5
28.5
29.10 29.15 28.46 600 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 1,600 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.8
84.8
84.80 85.88 84.60 471,000 0 0 0
PNP
21.3
21.3
21.35 21.35 21.35 100 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
16.26 16.52 16.09 16,000 0 0 0
POT
19.8
19.8
17.07 19.75 17.07 900 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 2,800 0 0 0
POW
14
14
13.90 14.30 13.65 22,903,200 0 0 0
PPC
10.8
10.8
10.91 10.91 10.72 886,500 0 0 0
PPE
11
11
9.60 11 9.60 600 0 0 0
PPH
26.8
26.8
26.67 26.76 25.24 17,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.5
21.5
21 21.80 19.80 2,700 0 0 0
PPS
10.3
10.3
10.35 10.35 10.17 11,800 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.88 15.13 14.88 8,500 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 3,600 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 9.74 8,900 0 0 0
PSB
4.6
4.6
4.60 4.70 4.60 86,900 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.2
12.2
12.10 12.30 12.10 37,200 0 0 0
PSE
11.0
11.0
10.71 10.71 10.71 9,000 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
8.10 8.30 7.90 842,500 0 0 0
PSL
12.4
12.4
13.22 13.22 12.04 900 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 68,200 0 0 0
PTB
55.2
55.2
55.70 55.70 55.20 44,400 0 0 0
PTC
6.5
6.5
6.40 6.82 6.37 23,900 0 0 0
PTD
6.3
6.3
6.90 6.90 6.30 2,100 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
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTL
3.9
3.9
3.91 3.93 3.65 2,165,000 0 0 0
PTO
19.3
19.3
17.10 19.30 17.10 800 0 0 0
PTP
10.4
10.4
9.74 10.39 9.74 200 0 0 0
PTS
9
9
8.80 9 8.70 4,700 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTV
4.2
4.2
4.10 4.30 4.10 12,000 0 0 0
PV2
2.9
2.9
2.90 2.90 2.70 614,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.4
31.4
31 31.40 30.60 346,800 0 0 0
PVC
11.9
11.9
11.60 12 11.50 3,059,700 0 0 0
PVD
20.4
20.4
20.19 20.63 20.00 14,312,900 0 0 0
PVE
2.5
2.5
2.70 2.70 2.50 64,300 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 52,300 0 0 0
PVH
0.6
0.6
0.60 0.80 0.60 12,200 0 0 0
PVI
56.5
56.5
56.45 56.65 56.07 15,600 0 0 0
PVM
15.9
15.9
16.30 16.30 15.60 10,200 0 0 0
PVO
6.4
6.4
6.31 6.40 6.31 30,700 0 0 0
PVR
1.1
1.1
1 1.10 1 165,600 0 0 0
PVS
32.0
32.0
31.31 32.24 31.21 10,071,500 0 0 0
PVT
18.3
18.3
18.15 18.45 18.05 4,175,000 0 0 0
PVV
1.6
1.6
1.70 1.70 1.50 362,400 0 0 0
PVX
2
2
2.10 2.20 1.90 3,992,300 0 0 0
PVY
2.5
2.5
2.20 2.50 2.10 14,100 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 35,800 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
0.8
0.8
0.80 0.80 0.80 128,700 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 1.40 1.30 232,400 0 0 0
PXL
14.2
14.2
14.10 14.20 13.90 192,200 0 0 0
PXM
0.7
0.7
0.60 0.70 0.60 86,800 0 0 0
PXS
3.3
3.3
3.40 3.40 3.20 362,100 0 0 0
PXT
1.8
1.8
1.70 1.80 1.60 189,900 0 0 0
QCC
12
12
12 12 12 0 0 0 0
QCG
13.6
13.6
13.50 13.55 13.40 3,125,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.0
33.0
33.07 33.85 32.97 2,800 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
32.8
32.8
32.80 32.80 32.80 1,100 0 0 0
QNS
47.7
47.7
47.81 47.91 47.61 270,400 0 0 0
QNT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.53 17.53 17.53 100 0 0 0
QPH
26.3
26.3
26.30 26.30 26.30 200 0 0 0
QSP
30.5
30.5
30.10 30.50 30.10 1,500 0 0 0
QST
32.4
32.4
27.10 32.40 27.10 500 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 100 0 0 0
QTP
13.4
13.4
13.20 13.40 13.20 650,600 0 0 0
RAL
95.2
95.2
94.48 95.95 94.10 9,100 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
RCC
17.8
17.8
17.70 17.90 17.70 2,500 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.5
13.5
13.53 13.53 13.53 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.5
68.5
68.20 68.80 67.80 996,400 0 0 0
RIC
4.7
4.7
4.80 4.90 4.70 3,100 0 0 0
RTB
31.9
31.9
31.98 32.83 30.76 28,200 0 0 0
RYG
11.9
11.9
12 12 11.60 27,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.9
36.9
35.50 36.90 35 1,800 0 0 0
S55
58.6
58.6
58.60 58.60 58.60 100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
8 8.38 7.90 340,800 0 0 0
SAB
48.2
48.2
48.55 48.55 48 1,338,400 0 0 0
SAC
13.6
13.6
13.50 13.60 13.40 11,900 0 0 0
SAF
51
51
51 51 51 9,000 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.40 7.55 7.25 737,600 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 43.16 42.79 39,900 0 0 0
SAV
16.9
16.9
16.85 16.95 16.80 18,000 0 0 0
SB1
7.5
7.5
7.45 7.45 7.45 100 0 0 0
SBA
29.8
29.8
29.50 29.80 29.40 21,300 0 0 0
SBB
15.6
15.6
15.60 15.60 15.60 500 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 4,400 0 0 0
SBG
12.1
12.1
12.10 12.15 12 147,600 0 0 0
SBH
41.0
41.0
41.80 43.47 40.44 10,300 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 1,800 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 21,100 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.9
5.9
5.70 6.10 5.60 5,812,700 0 0 0
SBT
21.7
21.7
20.40 21.75 20.40 1,972,700 0 0 0
SBV
8.7
8.7
8.74 8.75 8.21 21,300 0 0 0
SC5
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.4
64.4
64.60 64.60 64.30 24,500 0 0 0
SCI
8
8
8.30 8.30 7.80 71,000 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 6,900 0 0 0
SCL
22.7
22.7
24.20 24.20 22.41 53,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.4
8.4
8.44 8.61 8.21 15,205,000 0 0 0
SCS
63.9
63.9
63.45 64.12 63.45 376,500 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 0 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 9,700 0 0 0
SD5
9.4
9.4
9.60 9.60 9.20 4,200 0 0 0
SD6
2.6
2.6
2.40 2.60 2.30 36,300 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 1,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.50 11.90 11.50 3,900 0 0 0
SDA
3.4
3.4
3.30 3.40 3.20 546,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.4
1.4
1.30 1.40 1.30 78,900 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 500 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 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 4,400 0 0 0
SDU
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDV
27.5
27.5
27.53 27.53 27.53 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
39.1
39.1
39.01 39.10 39.01 1,100 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 100 0 0 0
SED
24.6
24.6
24.60 24.60 24.50 2,900 0 0 0
SEP
19
19
20.50 20.50 19 4,200 0 0 0
SFC
20.4
20.4
20.42 20.42 20.42 0 0 0 0
SFG
11.4
11.4
11.10 11.45 11.10 500 0 0 0
SFI
25.8
25.8
25.36 26.71 25.36 13,800 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGB
13
13
13 13.20 13 21,100 0 0 0
SGC
102.4
102.4
103.04 103.04 101.06 3,600 0 0 0
SGD
18.6
18.6
18.60 18.60 18.60 1,600 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
62.9
62.9
62.87 62.96 62.38 32,900 0 0 0
SGP
28
28
27.70 28.20 27.50 268,600 0 0 0
SGR
30.2
30.2
30.40 31.45 30 304,500 0 0 0
SGS
15.5
15.5
15.50 15.50 15.50 300 0 0 0
SGT
17.1
17.1
16.80 17.40 16.80 97,200 0 0 0
SHA
3.8
3.8
3.86 3.89 3.81 106,700 0 0 0
SHB
12.6
12.6
12.70 12.83 12.48 78,343,400 0 0 0
SHC
12.7
12.7
12.66 12.66 12.66 100 0 0 0
SHE
7.6
7.6
7.60 7.60 7.60 900 0 0 0
SHG
2.5
2.5
2.50 2.50 2.40 16,200 0 0 0
SHI
15.8
15.8
14.80 15.75 14.80 350,300 0 0 0
SHN
6.3
6.3
6.60 6.60 6 7,700 0 0 0
SHP
35.0
35.0
35.01 35.11 35.01 6,800 0 0 0
SHS
16.8
16.8
16.50 16.80 16.40 39,058,100 0 0 0
SID
21.8
21.8
21.80 22.40 21.80 1,100 0 0 0
SIG
7.6
7.6
7.60 7.60 7.60 600 0 0 0
SIV
35.5
35.5
35.61 35.61 35.53 2,700 0 0 0
SJ1
10.7
10.7
10.70 10.70 10 1,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.5
13.5
13.55 13.59 13.46 216,600 0 0 0
SJE
18.1
18.1
17.90 18 17.80 37,900 0 0 0
SJG
17.4
17.4
17.43 17.53 17.34 4,500 0 0 0
SJM
7.6
7.6
8.10 8.40 7.60 41,100 0 0 0
SJS
44.2
44.2
41.58 44.17 41.58 66,500 0 0 0
SKG
10.7
10.7
10.90 10.90 10.50 372,800 0 0 0
SKH
26.1
26.1
26.10 26.10 26.10 300 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30 30 29.90 22,600 0 0 0
SLS
181.2
181.2
180.62 182.37 180.62 2,600 0 0 0
SMA
9.0
9.0
9.02 9.02 9.02 0 0 0 0
SMB
38.2
38.2
37.66 38.25 37.57 32,900 0 0 0
SMC
13.2
13.2
13.05 13.30 12.70 415,300 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.53 7.53 7.14 1,400 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.2
30.2
30.20 30.30 30.20 2,100 0 0 0
SP2
23.6
23.6
23.70 23.70 23.60 3,000 0 0 0
SPB
14.2
14.2
14.40 14.40 14.20 300 0 0 0
SPC
9.6
9.6
9.60 9.60 9.60 300 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9
9
9 9 9 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.60 10.90 10.60 10,200 0 0 0
SPV
17
17
17 17 17 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.70 524,700 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 31,900 0 0 0
SRC
25.9
25.9
26.55 26.55 25.85 200 0 0 0
SRF
9.3
9.3
9 9.28 8.72 5,300 0 0 0
SSB
19.8
19.8
19.95 20 19.65 2,325,700 0 0 0
SSC
31.7
31.7
31.20 31.67 31.20 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
10 10.10 9.80 14,800 0 0 0
SSH
92.8
92.8
88 92.80 88 43,800 0 0 0
SSI
31.0
31.0
31.25 31.50 30.72 38,374,200 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
7.0
7.0
7.20 7.27 6.88 1,162,900 0 0 0
STB
50.2
50.2
48 50.50 47.40 26,073,200 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36.2
36.2
36.25 36.25 36.20 300 0 0 0
STH
17.6
17.6
17.60 18.90 17.50 24,100 0 0 0
STK
18.2
18.2
18.28 18.41 18.17 30,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9.20 9.20 9 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 300 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.6
14.6
14.21 14.64 14.21 4,400 0 0 0
SVD
3.8
3.8
3.56 3.79 3.56 322,900 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 10,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.4
57.4
57.40 57.40 57.40 100 0 0 0
SVN
4.4
4.4
4.40 4.50 4.30 799,000 0 0 0
SVT
11.2
11.2
11.18 11.27 11.18 44,200 0 0 0
SWC
31.7
31.7
31.54 32.18 31.54 22,700 0 0 0
SZB
38.7
38.7
38.61 38.79 38.51 66,400 0 0 0
SZC
37.0
37.0
36.45 37.52 36.40 5,229,200 0 0 0
SZE
11.4
11.4
11.19 11.37 11.09 14,500 0 0 0
SZG
37.6
37.6
37.10 37.60 37.10 1,500 0 0 0
SZL
41.4
41.4
41.26 41.45 41.21 7,500 0 0 0
TA6
7
7
7 7 7 700 0 0 0
TA9
12.3
12.3
12.25 12.43 12.25 6,800 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
28
28
28 28.20 27.80 308,300 0 0 0
TAN
42
42
42 42 42 2,100 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TBD
111.3
111.3
111.28 111.28 111.28 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.10 8.19 8.10 200 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
35.3
35.3
34.24 35.56 34.15 36,570,000 0 0 0
TCD
3.1
3.1
3.18 3.18 3.04 5,103,000 0 0 0
TCH
20.1
20.1
20.43 20.67 19.85 7,400,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.6
34.6
34.70 34.80 34.40 69,100 0 0 0
TCM
32.5
32.5
31.80 32.55 31.55 4,133,700 0 0 0
TCO
10.4
10.4
10.45 10.75 10.25 319,900 0 0 0
TCR
3.1
3.1
3.18 3.24 3.10 5,100 0 0 0
TCT
16.6
16.6
16.63 16.63 16.58 4,400 0 0 0
TCW
30.5
30.5
30.60 30.60 30.50 10,600 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TDC
11.9
11.9
11.95 12.20 11.75 1,514,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.5
3.5
3.44 3.49 3.43 182,100 0 0 0
TDH
4.7
4.7
4.70 4.91 4.68 983,200 0 0 0
TDM
57.1
57.1
57 59.90 57 17,400 0 0 0
TDP
33
33
33 33 33 107,700 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 54,600 0 0 0
TDT
6.3
6.3
6.44 6.44 6.25 131,900 0 0 0
TDW
52.8
52.8
52.78 52.78 52.78 200 0 0 0
TED
52.2
52.2
49.80 52.21 49.80 1,600 0 0 0
TEG
6.3
6.3
6.30 6.38 6.27 108,200 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
74.1
74.1
71.79 74.12 71.30 4,400 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
THB
9.6
9.6
9.64 9.64 9.64 100 0 0 0
THD
28.5
28.5
28.80 29.30 28.20 15,900 0 0 0
THG
58.2
58.2
58.90 58.90 57.40 71,300 0 0 0
THM
7.5
7.5
8.60 9.70 7.50 4,900 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.50 8.50 8.40 6,200 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
22.6
22.6
22.46 22.94 22.46 11,300 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
8.1
8.1
8.30 8.60 8 2,760,700 0 0 0
TIN
51.7
51.7
51.70 51.70 51.70 100 0 0 0
TIP
18.5
18.5
18.32 18.79 18.32 314,000 0 0 0
TIS
5.5
5.5
5.30 5.50 5.30 40,900 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
17
17
17 17 17 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
TL4
7.8
7.8
7.90 8.10 7.70 30,500 0 0 0
TLD
7.1
7.1
7.30 7.30 7.10 280,400 0 0 0
TLG
55
55
54.60 55.20 54.20 207,200 0 0 0
TLH
5.9
5.9
5.87 5.99 5.87 932,300 0 0 0
TLI
5.3
5.3
5.20 5.30 5.20 1,900 0 0 0
TLP
6.8
6.8
7.04 7.04 6.85 4,800 0 0 0
TLT
14.2
14.2
14.20 14.20 14.20 500 0 0 0
TMB
69.4
69.4
69.90 69.90 69.40 7,400 0 0 0
TMC
8
8
7.70 8 7.70 10,100 0 0 0
TMG
55.2
55.2
63.40 63.40 55.20 500 0 0 0
TMP
63.6
63.6
63.60 63.60 63.10 1,700 0 0 0
TMS
41.0
41.0
41.01 41.01 40.77 2,900 0 0 0
TMT
13.5
13.5
14 14.30 13.50 66,200 0 0 0
TMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TMX
8.7
8.7
8.66 8.66 8.66 0 0 0 0
TN1
10.4
10.4
10.28 10.54 10.28 28,500 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.7
28.7
28.58 29.82 27.91 1,500 0 0 0
TNG
20.0
20.0
19.66 20.04 19.57 2,380,200 0 0 0
TNH
14.8
14.8
14.78 14.83 14.65 249,800 0 0 0
TNI
2.8
2.8
2.62 2.76 2.60 568,900 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
4.5
4.5
4.70 4.70 4.50 3,200 0 0 0
TNT
5.4
5.4
5.48 5.52 5.25 121,200 0 0 0
TNV
12.6
12.6
12 12.80 11.90 2,800 0 0 0
TNW
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
110.57 111.60 109.95 16,000 0 0 0
TOT
15.8
15.8
15.76 15.85 15.49 14,100 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TPB
14.4
14.4
14.24 14.62 14.14 26,879,600 0 0 0
TPC
8.1
8.1
8.10 8.10 8 1,100 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 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
68.6
68.6
68.60 68.60 66 4,800 0 0 0
TRC
68.3
68.3
66.76 69.17 66.76 505,400 0 0 0
TRS
29.3
29.3
29.32 29.32 29.32 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.10 12.20 12 34,700 0 0 0
TSB
40.5
40.5
42 43.60 39.80 6,800 0 0 0
TSC
3.2
3.2
3.22 3.25 3.11 1,490,900 0 0 0
TSD
5.9
5.9
5.90 5.90 5.80 4,500 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
8.6
8.6
7.50 8.60 7.50 8,700 0 0 0
TT6
6.0
6.0
5.86 6.04 5.77 3,400 0 0 0
TTA
11.5
11.5
11.05 11.45 10.85 2,176,300 0 0 0
TTC
6
6
6 6 5.50 13,800 0 0 0
TTD
72.9
72.9
72.90 72.90 72.90 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.1
3.1
3.06 3.10 3.04 1,799,500 0 0 0
TTG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.80 397,900 0 0 0
TTL
8.3
8.3
8.10 8.30 8 13,100 0 0 0
TTN
19.4
19.4
19.50 19.90 19 466,600 0 0 0
TTS
4
4
4 4 4 500 0 0 0
TTT
28.4
28.4
28.45 28.45 28.45 0 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 5,000 0 0 0
TV1
24.5
24.5
24.80 24.80 24.40 66,600 0 0 0
TV2
38.5
38.5
38.80 38.90 38.35 608,200 0 0 0
TV3
11.3
11.3
11.60 11.60 11 25,700 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 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
9.20 9.21 9 137,700 0 0 0
TVC
10.2
10.2
10.20 10.20 10 440,200 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 28,400 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
7.90 7.90 7.70 769,800 0 0 0
TVS
17.0
17.0
17.01 17.33 16.97 142,900 0 0 0
TVT
15.8
15.8
15.40 15.80 15.15 6,600 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.8
4.8
4.70 5.10 4.70 8,500 0 0 0
TYA
14.7
14.7
14.80 14.80 14.60 12,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.51 7.41 9,200 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
44.9
44.9
44.85 44.90 44.55 28,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.8
8.8
8.80 8.80 8 20,800 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.3
9.3
9.30 9.30 8.30 1,400 0 0 0
USC
8.1
8.1
8.12 8.12 8.12 1,000 0 0 0
USD
17.3
17.3
17.30 17.50 17.30 4,500 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 11.77 10.82 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.20 7.20 7.10 3,300 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 19.90 100 0 0 0
VAV
40.1
40.1
39.47 42.60 39.47 6,600 0 0 0
VBB
10.8
10.8
11.03 11.03 10.64 92,700 0 0 0
VBC
20.1
20.1
20.30 20.30 20.10 1,100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.2
6.2
6.20 6.20 6.20 800 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VC2
8.6
8.6
8.40 8.70 8.20 3,237,400 0 0 0
VC3
26.6
26.6
26.42 26.70 26.24 720,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.5
26.5
26.50 26.50 26.50 100 0 0 0
VC7
10.1
10.1
10.50 10.60 10 1,237,600 0 0 0
VC9
4.5
4.5
4.10 4.50 4 138,300 0 0 0
VCA
11.3
11.3
12 12.55 11.20 104,400 0 0 0
VCB
61.5
61.5
61.85 62.15 61.35 6,915,300 0 0 0
VCC
9.2
9.2
9 9.20 9 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
259.8
259.8
258.70 259.92 258.61 1,700 0 0 0
VCG
23.4
23.4
23.70 23.90 23 11,241,600 0 0 0
VCI
41.7
41.7
41.50 42.60 41.40 14,718,000 0 0 0
VCM
7.2
7.2
8.80 8.80 7.20 6,400 0 0 0
VCP
25.4
25.4
25.51 25.61 25.22 58,400 0 0 0
VCR
45.5
45.5
45.50 45.60 45.50 107,800 0 0 0
VCS
50
50
50.50 50.90 49.80 233,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCW
32.1
32.1
32.10 32.10 32.10 10,500 0 0 0
VCX
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
22.6
22.6
22.32 22.59 22.32 800 0 0 0
VDP
37.5
37.5
37.50 37.50 37.50 20,600 0 0 0
VDS
16.1
16.1
15.80 16.50 15.60 5,879,000 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.50 115,300 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
2.1
2.1
2.10 2.10 1.90 30,100 0 0 0
VE9
5.5
5.5
5.50 5.50 5.40 806,600 0 0 0
VEA
33.7
33.7
34.01 34.10 33.66 1,383,800 0 0 0
VEC
10.9
10.9
10.70 10.90 10.50 17,600 0 0 0
VEF
152.7
152.7
150.51 156.74 150.51 20,800 0 0 0
VES
7.8
7.8
7.80 7.80 7.80 600 0 0 0
VET
18
18
17.40 18.30 17.40 5,400 0 0 0
VFC
91.2
91.2
91.20 91.20 91.20 1,100 0 0 0
VFG
64.0
64.0
64.21 64.60 63.71 39,500 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 2,800 0 0 0
VGC
45.0
45.0
45.73 45.92 44.50 1,172,800 0 0 0
VGG
48
48
48 48 48 2,000 0 0 0
VGI
74.0
74.0
74.45 75.04 73.76 726,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.7
29.7
30 30 29.30 5,700 0 0 0
VGR
48.3
48.3
48.77 48.99 48.25 10,500 0 0 0
VGS
30.4
30.4
29.10 31.30 29.10 1,938,200 0 0 0
VGT
12.2
12.2
12 12.40 12 1,872,800 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 200 0 0 0
VHC
55.0
55.0
55.57 55.95 54.50 2,661,400 0 0 0
VHD
4.5
4.5
4.70 4.70 4.10 21,800 0 0 0
VHE
4.3
4.3
4.30 4.40 4.30 89,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
2.10 2.20 1.80 3,889,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
96
96
95.20 98 94.10 5,216,100 0 0 0
VIB
17.1
17.1
17.05 17.25 17 11,826,800 0 0 0
VIC
119
119
124.70 124.70 117.50 6,065,800 0 0 0
VID
4.9
4.9
4.71 4.86 4.71 44,300 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.4
16.4
15.97 16.35 15.97 2,800 0 0 0
VIG
7.2
7.2
7.20 7.40 7 912,200 0 0 0
VIH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VIM
11.6
11.6
11.55 11.55 11.36 3,600 0 0 0
VIN
16.5
16.5
16.40 16.50 16.40 300 0 0 0
VIP
13.0
13.0
12.95 13 12.85 199,900 0 0 0
VIR
3.9
3.9
4 4 3 9,700 0 0 0
VIT
19
19
19 19 19 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
18.9
18.9
17.90 18.85 17.80 65,011,100 0 0 0
VJC
93.3
93.3
95.50 96.20 93 2,612,300 0 0 0
VLA
10.4
10.4
10.40 10.40 10.40 200 0 0 0
VLB
49
49
45.20 49.10 45 497,800 0 0 0
VLC
15.7
15.7
15.80 16 15.60 147,900 0 0 0
VLF
1
1
1 1 0.90 25,000 0 0 0
VLG
8.7
8.7
8.71 8.80 8.52 10,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.7
25.7
25.67 25.67 25.67 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 4,000 0 0 0
VMD
17.1
17.1
17.10 17.10 17 11,600 0 0 0
VMG
4.3
4.3
3.80 4.30 3.80 1,400 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
20
20
20 20 20 100 0 0 0
VMT
11.5
11.5
11.50 11.50 11.50 300 0 0 0
VNA
18.8
18.8
19.50 19.50 18.70 4,000 0 0 0
VNB
14.4
14.4
14.50 14.50 14.10 77,800 0 0 0
VNC
34.3
34.3
33.85 34.34 33.85 3,900 0 0 0
VND
18.6
18.6
18.60 18.90 18.25 29,086,200 0 0 0
VNE
5.5
5.5
5.50 5.63 5.36 609,200 0 0 0
VNF
14.5
14.5
14.40 14.70 14.30 33,300 0 0 0
VNG
7.7
7.7
7.70 7.90 7.70 6,300 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 173,800 0 0 0
VNI
9.9
9.9
9.90 10 9.90 4,400 0 0 0
VNL
20.4
20.4
20.36 20.36 20.36 24,100 0 0 0
VNM
57.8
57.8
57.74 58.70 57.64 5,826,800 0 0 0
VNP
14.4
14.4
14.50 14.50 14.10 93,600 0 0 0
VNR
19.9
19.9
19.82 20 19.73 17,600 0 0 0
VNS
9.7
9.7
9.87 9.90 9.60 52,800 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.5
6.5
6.40 6.50 6.40 200 0 0 0
VNZ
410
410
420 420 406 1,000 0 0 0
VOC
14.1
14.1
14.30 14.40 14 18,800 0 0 0
VOS
14.3
14.3
14.10 14.52 14.06 4,306,100 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPB
21.4
21.4
20.90 21.65 20.80 47,947,600 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 25.85 25.60 10,900 0 0 0
VPG
8.1
8.1
8.12 8.18 8.04 986,600 0 0 0
VPH
6.0
6.0
6.08 6.13 5.94 470,800 0 0 0
VPI
51.1
51.1
51 51.60 50.40 3,281,900 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9.29 9.29 9 300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VRC
14.2
14.2
14.45 14.45 13.95 44,300 0 0 0
VRE
29.5
29.5
29.80 30.30 29.05 3,899,600 0 0 0
VRG
21.9
21.9
22.20 22.30 21.80 137,400 0 0 0
VSA
21.7
21.7
21.63 21.72 21.63 1,500 0 0 0
VSC
18.0
18.0
17.25 18.20 17 31,194,000 0 0 0
VSE
8.6
8.6
8.50 8.60 8.40 13,700 0 0 0
VSF
27.8
27.8
28.10 28.10 27.50 7,100 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.6
46.6
46.64 46.64 45.49 74,000 0 0 0
VSI
18.7
18.7
18.70 18.70 18.65 400 0 0 0
VSM
14.9
14.9
14.50 14.90 14.50 2,000 0 0 0
VSN
17.0
17.0
17.48 17.48 16.99 400 0 0 0
VST
3.4
3.4
3.20 3.50 3.20 82,300 0 0 0
VTA
3.6
3.6
3.90 3.90 3.50 11,700 0 0 0
VTB
9.8
9.8
9.69 9.78 9.59 8,100 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
8.8
8.8
8.90 9 8.70 312,300 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
6.6
6.6
6.60 6.60 6.60 500 0 0 0
VTH
7.9
7.9
8 8 7.70 4,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
57.5
57.5
57.50 57.50 57 25,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
12.80 13 12.75 897,000 0 0 0
VTP
120.2
120.2
122.22 122.71 120.24 922,500 0 0 0
VTQ
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTR
17.0
17.0
16.89 17.08 16.70 131,300 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VTV
11.7
11.7
11.80 11.80 11.70 9,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.7
16.7
16.80 16.90 16.60 1,387,300 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
21.1
21.1
21.69 22.07 18.12 2,900 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 100 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
349.7
349.7
349.67 349.67 349.67 100 0 0 0
WSB
61.8
61.8
61.80 61.80 61.80 100 0 0 0
WSS
5.4
5.4
5.50 5.50 5.30 48,100 0 0 0
WTC
10.5
10.5
10.32 10.50 10.32 1,800 0 0 0
X20
12.3
12.3
12.36 12.36 12.36 1,700 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
21
21
21 21 21 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
13
13
13 13 13 2,000 0 0 0
XMC
6.2
6.2
6 6.20 6 27,900 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 100 0 0 0
XPH
11.5
11.5
11.50 11.50 11.40 16,100 0 0 0
YBC
12.7
12.7
12.70 12.70 12.70 3,000 0 0 0
YBM
14.4
14.4
14.10 14.50 14.10 9,000 0 0 0
YEG
12.7
12.7
13 13.05 12.65 5,042,700 0 0 0
YTC
38
38
36.70 42.20 36.70 2,200 0 0 0
^HASTC
247.8
247.8
247.39 250.54 246.09 177,983,316 0 0 0
^UPCOM
104.7
104.7
104.55 105.20 104.09 107,724,654 0 0 0
^VN30
1,643.9
1,643.9
1,644 1,648.18 1,625.83 459,976,817 0 0 0
^VNINDEX
1,497.3
1,497.3
1,497.53 1,501.20 1,484.29 1,458,843,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |