DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/07/2025

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 21/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
39.5
39.5
39.50 39.50 39.50 100 0 0 0
AAA
7.7
7.7
7.76 7.84 7.68 3,726,500 0 0 0
AAH
4.3
4.3
4.40 4.50 4.10 2,962,600 0 0 0
AAM
7.2
7.2
7.20 7.21 7.15 12,900 0 0 0
AAS
9.5
9.5
9.60 9.80 9.30 1,780,100 0 0 0
AAT
3.4
3.4
3.40 3.43 3.33 134,300 0 0 0
AAV
6.7
6.7
7.10 7.10 6.70 920,300 0 0 0
ABB
9
9
9.10 9.20 8.90 3,313,900 0 0 0
ABC
10.5
10.5
10.50 10.50 10.40 45,700 0 0 0
ABI
23.7
23.7
23.83 24.25 23.67 89,200 0 0 0
ABR
11.3
11.3
11.41 11.41 11.32 400 0 0 0
ABS
3.7
3.7
4 4.08 3.74 915,500 0 0 0
ABT
51
51
51 51 50.90 6,700 0 0 0
ABW
8.8
8.8
9 9 8.80 373,500 0 0 0
ACB
22.9
22.9
22.70 23.10 22.65 17,137,200 0 0 0
ACC
14
14
13.95 14 13.90 12,700 0 0 0
ACE
42.1
42.1
45.53 45.53 37.99 9,100 0 0 0
ACL
12.7
12.7
12.40 12.70 12.30 34,400 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 6.70 200 0 0 0
ACV
57.1
57.1
57.78 58.69 57.05 778,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
10.3
10.3
10.60 10.60 10.30 17,300 0 0 0
ADS
8.2
8.2
8.06 8.28 8.05 329,100 0 0 0
AFX
8.2
8.2
8.10 8.30 8 270,300 0 0 0
AG1
11.7
11.7
12.30 12.30 11.60 5,800 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.6
17.6
17.90 18.35 17.50 1,395,000 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
39.2
39.2
39.99 39.99 39.23 3,900 0 0 0
AGR
16.0
16.0
16.45 16.45 15.95 2,399,500 0 0 0
AGX
161.1
161.1
165 165 161.10 400 0 0 0
AIC
11.3
11.3
11.30 12.20 11.20 8,100 0 0 0
AIG
45
45
45.50 45.50 45 6,300 0 0 0
ALT
12.6
12.6
12.50 12.60 12.50 2,100 0 0 0
ALV
6.4
6.4
6.53 6.53 6.35 10,900 0 0 0
AMC
17
17
17.40 17.40 16 700 0 0 0
AME
8
8
7.90 8 7.90 200 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,100 0 0 0
AMS
7.8
7.8
8.10 8.20 7.70 179,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.9
28.9
28.90 29.20 28.70 30,300 0 0 0
ANV
22.9
22.9
22.58 23.47 22.44 5,480,000 0 0 0
APF
46.8
46.8
47 47.18 46.73 33,800 0 0 0
APG
12.2
12.2
12 12.35 11.95 1,032,500 0 0 0
APH
6.7
6.7
6.85 6.85 6.65 430,400 0 0 0
API
7.7
7.7
8.50 8.60 7.70 2,036,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.4
7.4
7.50 7.80 7.40 80,400 0 0 0
APS
8.7
8.7
9.60 9.70 8.70 3,771,900 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.4
17.4
17.20 17.45 17.20 900 0 0 0
ASM
7.3
7.3
7.41 7.53 7.33 1,706,500 0 0 0
ASP
5.3
5.3
5.35 5.39 5.27 51,900 0 0 0
AST
61.7
61.7
62.41 62.41 61.15 17,900 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ATS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
AVC
56.9
56.9
57 57 56.90 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.3
15.3
15.80 16.10 15 101,000 0 0 0
BAB
12.2
12.2
12.50 12.50 12.10 14,200 0 0 0
BAF
34.1
34.1
34.05 34.35 33.95 3,308,800 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
36
36
36 36 36 100 0 0 0
BBC
70.8
70.8
71.26 71.26 70.28 2,200 0 0 0
BBH
10.8
10.8
10.87 10.87 10.78 200 0 0 0
BBM
7
7
7 7 7 0 0 0 0
BBS
17.7
17.7
18.15 18.15 15.15 1,900 0 0 0
BBT
12.4
12.4
12.24 12.38 12.24 2,100 0 0 0
BCA
11.3
11.3
11.20 11.30 11.20 17,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.4
8.4
8 8.70 8 559,200 0 0 0
BCE
10.7
10.7
10.55 10.85 10.51 880,100 0 0 0
BCF
38
38
38 38 37.90 3,500 0 0 0
BCG
3.7
3.7
3.93 3.93 3.72 23,918,900 0 0 0
BCM
66.8
66.8
68 68 66.70 374,200 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 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
10.1
10.1
12 12.20 10.10 3,300 0 0 0
BDG
35.6
35.6
35.58 35.58 34.64 21,400 0 0 0
BDT
7.6
7.6
7.60 7.80 7.40 49,200 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
45.1
45.1
44.45 45.40 44.45 364,500 0 0 0
BGE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.1
25.1
24.52 25.11 24.52 900 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 10.60 10.60 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
36.10 36.10 36.10 1,000 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
21.8
21.8
21.91 21.96 21.68 36,500 0 0 0
BID
37.7
37.7
38.03 38.22 37.63 6,201,500 0 0 0
BIG
5.5
5.5
5.50 5.50 5.40 58,200 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 17,300 0 0 0
BKC
23.1
23.1
21.50 23.10 21.50 121,000 0 0 0
BKG
3
3
3.03 3.10 2.98 196,900 0 0 0
BLI
9.4
9.4
9.60 9.60 9.20 19,600 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.6
30.6
30.70 30.70 30.40 5,500 0 0 0
BMC
19.7
19.7
19.71 19.95 19.62 293,700 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 1,200 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.50 18.50 18.15 281,200 0 0 0
BMJ
10.4
10.4
10 10.40 9.50 3,000 0 0 0
BMK
14.8
14.8
13.22 14.83 13.22 1,200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
140.4
140.4
138.62 140.74 138.62 272,000 0 0 0
BMS
12.9
12.9
13.20 13.40 12.80 447,900 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 7.60 7.40 307,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BPC
10.5
10.5
10.54 10.54 10.54 0 0 0 0
BQB
4.2
4.2
4.20 4.20 4.10 14,800 0 0 0
BRC
13.2
13.2
13.27 13.32 13.09 32,900 0 0 0
BRR
19.2
19.2
19.17 19.17 19.17 13,000 0 0 0
BRS
20.1
20.1
20.15 20.15 20.15 200 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 5,500 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
21.7
21.7
21.70 21.70 21.70 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
44.1
44.1
45.55 46.30 44.10 2,982,300 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BSP
9.7
9.7
9.70 9.70 9.70 5,200 0 0 0
BSQ
19
19
18.80 19 18.80 1,600 0 0 0
BSR
14.3
14.3
14.73 14.73 14.27 4,266,400 0 0 0
BST
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BT1
9.6
9.6
9.58 9.58 9.58 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 100 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
32.5
32.5
32.53 32.72 32.35 19,800 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.6
11.6
11.60 11.60 11.51 14,100 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 39,500 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.7
15.7
15.50 15.70 15.30 4,400 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 600 0 0 0
BVB
14
14
14.60 14.80 14 7,905,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
50.9
50.9
51.51 51.81 50.73 421,600 0 0 0
BVL
16.9
16.9
14.72 16.85 14.72 155,400 0 0 0
BVN
13.6
13.6
13.60 13.60 13.60 100 0 0 0
BVS
35.0
35.0
35.54 35.54 34.66 972,100 0 0 0
BWA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BWE
47.6
47.6
47.40 47.80 47.40 322,000 0 0 0
BWS
32.9
32.9
32.93 32.93 32.93 400 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
C22
16.9
16.9
16.95 16.95 16.95 0 0 0 0
C32
18
18
18 18 18 1,400 0 0 0
C47
7.3
7.3
7.45 7.45 7.24 13,600 0 0 0
C4G
8.8
8.8
8.90 9.30 8.70 2,147,900 0 0 0
C69
7.1
7.1
6.70 7.30 6.50 1,248,600 0 0 0
C92
4
4
4.30 4.30 4 117,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.7
7.7
7.80 7.80 7.60 3,600 0 0 0
CAN
33.7
33.7
33.70 33.70 33.70 500 0 0 0
CAP
39.1
39.1
39.60 39.80 39.10 24,700 0 0 0
CAT
17.3
17.3
17.26 17.26 17.26 100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.4
29.4
29.52 29.52 29.34 7,600 0 0 0
CC1
30.8
30.8
29 30.80 29 1,600 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.2
13.2
13.20 13.66 13.20 2,400 0 0 0
CCC
16.1
16.1
16.30 16.35 15.90 20,900 0 0 0
CCI
22.3
22.3
22.25 22.25 22.25 0 0 0 0
CCL
7.3
7.3
7.29 7.49 7.21 621,300 0 0 0
CCM
40
40
40 40 40 200 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
11.7
11.7
11.75 11.75 11.36 7,500 0 0 0
CCT
13.2
13.2
13 13.20 13 300 0 0 0
CCV
50
50
50 50 50 0 0 0 0
CDC
12.6
12.6
12.58 12.83 12.38 80,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 0 0 0 0
CDN
33.2
33.2
33.40 33.40 33.10 17,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
10 10 9.90 3,000 0 0 0
CDR
12.2
12.2
13.01 13.01 12.08 2,300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CEO
20.9
20.9
21.81 20.86 20.67 28,985,900 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
24
24
24 24 24 100 0 0 0
CGV
3.4
3.4
3.40 3.50 3.40 500 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
34.30 34.39 33.86 19,300 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CI5
6.7
6.7
6.50 6.70 6.50 200 0 0 0
CIA
9.6
9.6
9.60 9.80 9.50 61,300 0 0 0
CID
16
16
16 16 16 300 0 0 0
CIG
9.0
9.0
9 9.19 8.60 935,200 0 0 0
CII
13.5
13.5
14.04 14.12 13.48 33,920,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.3
54.3
53.48 54.35 53.31 26,900 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 500 0 0 0
CKG
14.3
14.3
14.80 14.80 14.25 370,400 0 0 0
CKV
12.2
12.2
12.30 12.40 12.20 900 0 0 0
CLC
50.9
50.9
50.50 51 50.50 6,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.80 21.80 21.50 8,200 0 0 0
CLL
31.3
31.3
31.67 31.67 31.34 53,400 0 0 0
CLM
76.8
76.8
73 77 73 2,900 0 0 0
CLW
40.1
40.1
40.09 40.09 40.09 100 0 0 0
CLX
16.2
16.2
16.50 16.50 16.20 132,600 0 0 0
CMC
9.3
9.3
10 10 9.30 700 0 0 0
CMD
22.4
22.4
22.50 22.70 22.40 5,600 0 0 0
CMF
309.8
309.8
310.20 310.20 309.80 700 0 0 0
CMG
41.4
41.4
42 42.40 41.35 1,357,700 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 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
9.1
9.1
9.30 9.30 9 152,600 0 0 0
CMT
13.9
13.9
13.80 13.90 13.80 2,700 0 0 0
CMV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 100 0 0 0
CMX
7.1
7.1
7.14 7.16 7.06 377,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.6
37.6
37.62 37.62 35.78 400 0 0 0
CNG
27.8
27.8
27.76 28.00 27.61 14,200 0 0 0
CNN
33
33
33 33 33 600 0 0 0
CNT
10.1
10.1
10.30 10.30 10.10 8,000 0 0 0
COM
34.1
34.1
34.10 34.10 34.10 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 200 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 0 0 0 0
CQN
31.3
31.3
30.90 31.30 30.90 12,900 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.2
10.2
10.45 10.60 10.10 585,000 0 0 0
CRE
9.3
9.3
9.30 9.40 9.20 553,600 0 0 0
CSC
22.7
22.7
23 23.40 21.90 95,800 0 0 0
CSI
30.4
30.4
31.30 31.50 30.10 37,400 0 0 0
CSM
14.1
14.1
14.50 14.60 14 1,609,100 0 0 0
CSV
36.2
36.2
35.70 36.50 35.70 1,687,100 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
17.3
17.3
18 18 17.27 2,300 0 0 0
CTD
84.5
84.5
86.20 86.80 84.50 1,343,500 0 0 0
CTF
21.5
21.5
21.46 22.05 21.41 541,200 0 0 0
CTG
44.8
44.8
45.23 45.38 44.34 6,559,900 0 0 0
CTI
24.9
24.9
25.95 25.95 24.80 1,942,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.2
16.2
16 16.20 15.90 24,600 0 0 0
CTR
95.6
95.6
97.40 98.28 95.65 779,700 0 0 0
CTS
32.2
32.2
33 33 31.65 4,912,900 0 0 0
CTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CTW
28.8
28.8
28.80 28.80 28.80 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.6
27.6
27.55 27.55 26.35 4,300 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 200 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.9
9.9
9.46 10.36 9.46 900 0 0 0
D2D
38.5
38.5
39.35 39.35 38.35 466,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DAH
3.5
3.5
3.51 3.56 3.46 290,000 0 0 0
DAN
30.1
30.1
30.10 30.10 30.10 300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.38 7.38 7.38 500 0 0 0
DBC
28.6
28.6
29.48 29.78 28.52 11,192,300 0 0 0
DBD
55
55
55.30 55.40 55 303,500 0 0 0
DBM
28.8
28.8
30.58 30.58 28.76 400 0 0 0
DBT
11.8
11.8
11.26 11.78 11.26 300 0 0 0
DC1
8
8
7.90 8 7.90 500 0 0 0
DC2
7.2
7.2
6.80 7.20 6.70 900 0 0 0
DC4
13.6
13.6
13.90 13.95 13.60 1,352,600 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
21.4
21.4
23.10 23.10 21.40 253,000 0 0 0
DCM
34.5
34.5
33.95 34.60 33.85 6,429,100 0 0 0
DCR
4
4
4 4 4 100 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
12.8
12.8
12.80 12.80 12.60 10,500 0 0 0
DDG
3
3
3 3.10 2.90 523,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7
7
7 7.20 7 2,400 0 0 0
DDV
29.6
29.6
30.70 30.90 29.30 2,126,500 0 0 0
DFC
27.9
27.9
27.90 27.90 27.90 1,000 0 0 0
DFF
1.6
1.6
1.80 1.80 1.60 1,018,500 0 0 0
DGC
102.1
102.1
102.60 103.50 102.10 1,787,200 0 0 0
DGT
5.3
5.3
5.30 5.70 5.30 737,300 0 0 0
DGW
46
46
47.50 47.50 45.50 2,533,600 0 0 0
DHA
47.3
47.3
47.64 48.03 46.52 333,600 0 0 0
DHB
9
9
9.10 9.10 9 8,300 0 0 0
DHC
28.1
28.1
28.22 28.27 27.88 185,400 0 0 0
DHD
31
31
31 31 31 700 0 0 0
DHG
101
101
101.30 101.50 101 9,100 0 0 0
DHM
6.6
6.6
6.62 6.62 6.52 24,000 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 600 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
79
79
74.55 82.18 74.55 52,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.30 4.50 4.30 17,600 0 0 0
DIG
18.4
18.4
19.20 19.20 18.42 32,367,300 0 0 0
DIH
15.7
15.7
15.58 15.76 15.58 900 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
7.9
7.9
8.10 8.20 7.80 2,071,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
3.14 3.14 2.92 12,112,600 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
60.1
60.1
60.01 60.21 59.82 21,400 0 0 0
DMN
6.4
6.4
6.20 6.40 6 6,200 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
DNA
22.9
22.9
22.87 22.87 22.87 1,000 0 0 0
DNC
53.4
53.4
53.79 53.79 52.61 2,400 0 0 0
DND
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DNE
9.8
9.8
9.80 9.80 9.70 4,300 0 0 0
DNH
55.5
55.5
55.50 55.50 55.50 100 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
20
19.50 19.50 19.50 9,200 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.5
31.5
31.20 31.50 31.20 900 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
36.8
36.8
35.93 36.80 35.93 5,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
53 53 52.70 6,300 0 0 0
DPG
45.3
45.3
46.50 46.65 45.20 2,392,900 0 0 0
DPH
55.1
55.1
55.10 55.10 55.10 0 0 0 0
DPM
22.9
22.9
22.45 23.08 22.30 9,827,900 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
40.3
40.3
39.08 40.37 39.08 2,088,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.7
12.7
11.85 12.65 11.85 132,100 0 0 0
DRC
17.4
17.4
17.46 17.54 17.38 1,234,300 0 0 0
DRG
8.7
8.7
9.90 9.90 8.70 3,200 0 0 0
DRH
4.0
4.0
3.96 3.96 3.80 6,176,600 0 0 0
DRI
13.1
13.1
13.11 13.50 12.92 1,533,900 0 0 0
DRL
54.6
54.6
54.61 54.61 54.13 7,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
25.6
25.6
25.50 25.80 25.30 930,300 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.4
46.4
46.20 46.50 46.10 6,800 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8
8
8.20 8.30 8 81,100 0 0 0
DTA
4.9
4.9
4.94 5.04 4.80 77,700 0 0 0
DTB
12.9
12.9
12.70 12.90 12.70 3,300 0 0 0
DTD
18.2
18.2
18.80 18.20 18.20 771,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.7
2.7
2.80 2.80 2.50 139,700 0 0 0
DTK
12.7
12.7
12.60 13.60 12.40 2,900 0 0 0
DTL
10.4
10.4
10.50 10.50 10.40 600 0 0 0
DTP
80.1
80.1
80.07 80.07 80.07 200 0 0 0
DTT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.5
6.5
6.45 6.73 6.36 1,282,200 0 0 0
DVN
21.9
21.9
22.08 22.17 21.70 118,400 0 0 0
DVP
75.9
75.9
76.55 76.55 75.76 17,300 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 0 0 0 0
DXG
18.9
18.9
19.35 19.60 18.85 30,754,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
9.70 10.50 9.70 882,100 0 0 0
DXS
11.1
11.1
11.60 11.65 11 7,119,800 0 0 0
DXV
3.8
3.8
3.85 3.85 3.81 3,800 0 0 0
E12
9.3
9.3
9.30 9.30 9.30 35,400 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 11.50 11.40 1,400 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
19.3
19.3
19.93 20.92 19.32 26,400 0 0 0
EFI
2.6
2.6
2.60 2.70 2.50 7,400 0 0 0
EIB
25.4
25.4
25.50 25.95 25.10 19,635,100 0 0 0
EIC
23
23
22.30 23 22.30 6,800 0 0 0
EID
26.1
26.1
26.20 26.20 26.10 600 0 0 0
EIN
3.3
3.3
3.60 3.60 3.30 67,600 0 0 0
ELC
21.7
21.7
22.14 22.14 21.71 1,460,600 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
23.92 23.92 23.92 2,700 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
10.3
10.3
10.35 10.55 10 140,300 0 0 0
EVF
12.9
12.9
12.70 13.05 12.60 38,088,000 0 0 0
EVG
6.9
6.9
6.86 7.16 6.80 5,338,800 0 0 0
EVS
7.1
7.1
7 7.40 6.90 1,216,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.25 4.40 4.21 301,900 0 0 0
FCN
14.8
14.8
15.60 15.60 14.80 3,976,600 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 100 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
12.1
12.1
12.60 12.60 11.60 38,200 0 0 0
FID
2.1
2.1
2.10 2.10 2.10 0 0 0 0
FIR
8.8
8.8
8.96 8.98 8.55 696,100 0 0 0
FIT
4.8
4.8
4.85 4.99 4.81 1,981,600 0 0 0
FMC
38.2
38.2
38.10 38.55 38.10 97,500 0 0 0
FOC
68.7
68.7
71.70 71.80 68.60 47,700 0 0 0
FOX
73
73
76.60 80.50 72 228,000 0 0 0
FPT
110.3
110.3
112.40 112.40 110.30 7,563,700 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 700 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
152
152
152 153 151.90 432,100 0 0 0
FSO
5.6
5.6
5.70 5.70 5.60 200 0 0 0
FT1
47
47
47.50 47.50 47 700 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 0.80 0 0 0 0
FTS
40
40
41.10 41.40 40 8,279,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.41 8.50 8.02 1,221,300 0 0 0
GAS
63.5
63.5
64.20 64.20 63.25 725,600 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.5
29.5
30.18 30.18 29.55 25,600 0 0 0
GDA
15.5
15.5
15.31 15.77 15.31 166,000 0 0 0
GDT
21
21
21 21 20.85 47,700 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.9
16.9
16.70 17.25 16.60 4,174,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
43.7
43.7
42.14 44.11 41.79 15,588,600 0 0 0
GGG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.19 28.28 28.10 27,500 0 0 0
GIC
15
15
15 15 15 400 0 0 0
GIL
19.1
19.1
19.80 19.90 19.05 880,700 0 0 0
GKM
4.3
4.3
4.30 4.40 4.20 286,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23
23
23 23 23 0 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
56.7
56.7
56.70 56.70 56.70 100 0 0 0
GMD
57
57
57.80 57.90 56.40 2,506,200 0 0 0
GMH
8.6
8.6
8.30 8.59 8.30 13,100 0 0 0
GMX
17.1
17.1
16.38 17.22 16.38 6,800 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 100 0 0 0
GPC
2.9
2.9
2.90 3 2.80 121,100 0 0 0
GSM
29.2
29.2
28.93 29.96 28.56 70,300 0 0 0
GSP
11.4
11.4
11.47 11.52 11.39 151,500 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 100 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
30.2
30.2
30.17 30.86 30.02 5,345,100 0 0 0
GVT
64.1
64.1
64.10 64.10 64.10 100 0 0 0
H11
7.3
7.3
6.80 7.30 6.80 3,000 0 0 0
HAC
11.6
11.6
10.50 11.60 10.50 52,200 0 0 0
HAD
14.3
14.3
14.25 15.27 14.25 4,200 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 100 0 0 0
HAG
14.6
14.6
14.95 15.10 14.50 14,010,800 0 0 0
HAH
52.8
52.8
53.75 54.20 52.76 3,392,700 0 0 0
HAM
42.4
42.4
36.10 42.40 36.10 1,500 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 3,400 0 0 0
HAP
6.7
6.7
6.70 6.70 6.52 272,800 0 0 0
HAR
4.4
4.4
4.81 4.81 4.32 1,181,300 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
42.2
42.2
38.45 42.18 38.45 400 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HAX
15.6
15.6
15.80 16.15 15.50 3,048,600 0 0 0
HBC
7.2
7.2
7.30 7.50 7.10 6,117,900 0 0 0
HBD
16
16
16 16 16 100 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 600 0 0 0
HBS
7.1
7.1
7.20 7.40 7 80,300 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 100 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
19.6
19.6
19.56 19.56 19.38 148,300 0 0 0
HCD
7.8
7.8
7.72 7.81 7.70 59,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.5
24.5
24.95 25.05 24.45 20,035,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.4
15.4
15.90 15.90 15 3,500 0 0 0
HD6
13.8
13.8
14.10 14.30 13.60 52,900 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 100 0 0 0
HDA
4.7
4.7
5 5 4.70 10,300 0 0 0
HDB
24.5
24.5
24.50 24.65 24.30 16,139,900 0 0 0
HDC
27.0
27.0
26.88 28.26 26.43 9,126,500 0 0 0
HDG
26.7
26.7
27.80 28.15 26.65 12,019,900 0 0 0
HDM
36.5
36.5
36.20 36.60 36.20 12,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
16.2
16.2
16.23 16.23 16.23 100 0 0 0
HEC
60.2
60.2
60.20 60.20 60.20 200 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HEP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
15
15
15 15 15 0 0 0 0
HFB
9.3
9.3
9.20 9.30 9.20 2,400 0 0 0
HFC
8
8
8 8 8 1,500 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
328.9
328.9
337.55 337.55 315.53 11,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
103 109 103 300 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.3
9.3
9.20 9.30 9.20 109,900 0 0 0
HHS
17
17
17.25 17.35 16.80 8,147,500 0 0 0
HHV
12.9
12.9
13.05 13.10 12.80 11,544,300 0 0 0
HID
3.0
3.0
3.03 3.09 3 465,200 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 4,900 0 0 0
HII
4.4
4.4
4.43 4.44 4.38 64,200 0 0 0
HIO
7
7
7.20 7.20 7 22,500 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.4
9.4
9.40 9.40 9.40 100 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
11
11.20 11.20 11 5,700 0 0 0
HLD
16.4
16.4
17.90 17.90 16.20 28,400 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 0 0 0 0
HMC
11.7
11.7
11.80 11.80 11.70 13,700 0 0 0
HMD
19.3
19.3
19.29 19.29 19.29 0 0 0 0
HMG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMH
16
16
15.30 16 14.90 52,400 0 0 0
HMR
12
12
12.40 12.40 11.90 38,900 0 0 0
HMS
34.2
34.2
34.17 34.36 34.17 12,900 0 0 0
HNB
12.9
12.9
12.50 12.90 12.50 1,000 0 0 0
HND
11.7
11.7
11.90 11.90 11.70 21,600 0 0 0
HNF
35.5
35.5
35.90 36 35 17,300 0 0 0
HNG
6.3
6.3
6.40 6.60 6.30 8,055,200 0 0 0
HNI
24.4
24.4
24.40 24.40 24.40 100 0 0 0
HNM
8.6
8.6
8.78 8.78 8.59 246,700 0 0 0
HNP
14.6
14.6
14.60 14.60 14.60 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 82,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.1
17.1
17.12 17.12 17.12 0 0 0 0
HPG
26.2
26.2
26.40 27 26.10 55,773,600 0 0 0
HPH
12
12
12 12 12 100 0 0 0
HPI
25.9
25.9
22.50 25.90 22.50 1,700 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.5
80.5
80.50 80.50 80.50 100 0 0 0
HPT
20.8
20.8
20.82 20.82 20.82 200 0 0 0
HPW
18.9
18.9
18.60 18.90 18.40 1,900 0 0 0
HPX
5.4
5.4
5.35 5.53 5.29 7,387,700 0 0 0
HQC
4.0
4.0
4.29 4.29 3.92 24,174,000 0 0 0
HRB
38
38
38 38 38 0 0 0 0
HRC
32.9
32.9
33.20 33.95 32.85 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18
18
18.15 18.55 18 12,213,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6
6
6.10 6.13 5.98 128,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.70 14.90 14.50 5,600 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 12,000 0 0 0
HT1
13.7
13.7
13.53 13.67 13.38 2,386,200 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 3,200 0 0 0
HTG
46.5
46.5
46.20 47.45 46.10 57,000 0 0 0
HTI
23.1
23.1
23.05 23.05 22.60 1,435,300 0 0 0
HTL
24.9
24.9
24.93 24.93 24.89 2,300 0 0 0
HTM
10.2
10.2
10.10 10.60 10.10 1,600 0 0 0
HTN
10.6
10.6
11.20 11.20 10.60 935,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.2
9.2
8.99 9.15 8.94 2,300 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
12.3
12.3
13.10 13.50 12.20 73,500 0 0 0
HU6
5.1
5.1
5.10 5.10 4.90 81,500 0 0 0
HUB
16.7
16.7
17 17.05 16.65 81,600 0 0 0
HUG
30.5
30.5
30 30.50 30 1,200 0 0 0
HUT
14.2
14.2
14.60 14.80 14.10 2,345,500 0 0 0
HVA
13.3
13.3
13.30 13.60 12.90 125,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
15 15 14.10 260,600 0 0 0
HVN
31.6
31.6
31.60 31.60 31.60 761,100 0 0 0
HVT
36.1
36.1
36.20 36.50 35.70 97,200 0 0 0
HVX
3.5
3.5
3.52 3.52 3.40 190,800 0 0 0
HWS
15.1
15.1
15.15 15.15 15.06 40,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.0
37.0
37.01 37.01 37.01 100 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
ICG
12.3
12.3
11.60 12.30 11.40 82,000 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
42.8
42.8
41.66 44.11 41.17 137,500 0 0 0
ICT
13.1
13.1
13.10 13.10 13 39,100 0 0 0
IDC
39.7
39.7
40.09 40.70 39.65 1,931,500 0 0 0
IDI
7.3
7.3
7.40 7.45 7.26 1,245,400 0 0 0
IDJ
5.7
5.7
6 6.20 5.70 3,772,900 0 0 0
IDP
190
190
190 190 190 200 0 0 0
IDV
26.5
26.5
26.60 26.90 26.50 100,400 0 0 0
IFS
22.0
22.0
22.12 22.12 21.93 21,000 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
10.8
10.8
10.94 11.02 10.73 4,330,900 0 0 0
ILA
4.8
4.8
4.80 4.90 4.80 50,900 0 0 0
ILB
26.1
26.1
26.16 26.16 26.01 19,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 6,200 0 0 0
ILS
14.8
14.8
15.80 15.80 14.80 4,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
52.40 53.20 51.80 272,400 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
38.6
38.6
38.67 38.67 38.60 4,400 0 0 0
IPA
14.9
14.9
15.50 15.60 14.80 513,800 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
25.9
25.9
25.87 25.87 25.87 100 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
15.5
15.5
14.60 15.45 14.50 3,353,300 0 0 0
ITD
13.0
13.0
12.90 13.04 12.90 47,800 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 347,000 0 0 0
ITS
5.5
5.5
5.39 5.58 5.29 77,800 0 0 0
IVS
10
10
10.20 10.30 9.90 508,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.3
6.3
6.21 6.30 6.20 652,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.4
28.4
28.70 28.75 28.15 3,380,400 0 0 0
KCB
14.9
14.9
14.20 15.30 14.20 232,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.8
54.8
55.60 56 54.80 594,100 0 0 0
KDH
28.3
28.3
29.10 29.20 28.10 5,547,900 0 0 0
KDM
13.9
13.9
13.60 14 13.40 19,700 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 8,200 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.7
6.7
6.99 6.99 6.68 8,006,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
13.30 13.30 12.25 63,100 0 0 0
KHS
25.6
25.6
28 28 25.60 101,200 0 0 0
KHW
30.4
30.4
30.42 30.42 30.42 300 0 0 0
KIP
12.9
12.9
12.94 12.94 12.94 100 0 0 0
KKC
6
6
6 6 6 1,500 0 0 0
KLB
12.5
12.5
13 13.13 12.25 1,253,200 0 0 0
KMR
3.2
3.2
3.14 3.25 3.14 73,400 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 38.70 38.55 330,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.40 18.70 18 3,284,900 0 0 0
KSD
6.6
6.6
6 6.60 6 23,800 0 0 0
KSF
67
67
65 67.30 65 51,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.4
2.4
2.20 2.40 2.20 711,000 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 200 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
47
47
46.80 47.90 44.10 3,200 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
21.1
21.1
21.05 21.05 21.05 0 0 0 0
L12
4.5
4.5
4.70 4.70 4.50 8,600 0 0 0
L14
35.1
35.1
37 35.10 35.10 623,300 0 0 0
L18
29.8
29.8
30.70 30.80 29.70 63,200 0 0 0
L40
22.9
22.9
23.07 23.07 21.88 89,100 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 5,000 0 0 0
LAF
19.5
19.5
19.50 19.50 19.50 200 0 0 0
LAI
17.1
17.1
17.30 17.30 17 38,700 0 0 0
LAS
19.6
19.6
19.50 19.60 19.30 1,386,900 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 100 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
31.3
31.3
31.50 31.75 31.15 19,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.72 9.81 9.53 3,418,600 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
6.6
6.6
6.82 6.82 6.56 3,538,000 0 0 0
LDP
10.9
10.9
11 11 10.90 75,100 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 400 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.3
4.3
4.45 4.45 4.23 269,200 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
73.3
73.3
73.30 74.80 73.30 2,600 0 0 0
LHG
34.0
34.0
34.27 34.56 33.66 725,700 0 0 0
LIC
33
33
33.60 33.90 33 16,600 0 0 0
LIG
3.9
3.9
3.90 4.20 3.90 2,935,600 0 0 0
LIX
31.7
31.7
31.35 32 31.35 80,200 0 0 0
LKW
35.7
35.7
35.70 35.70 35.60 4,700 0 0 0
LLM
18.3
18.3
18.01 18.30 18.01 700 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
8.5
8.5
8.10 8.70 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
35.5
35.5
35 36 34.70 4,420,200 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 0 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
23
23
21.30 24.40 21.30 245,000 0 0 0
LSS
9.9
9.9
10.10 10.15 9.84 645,500 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
M10
21
21
21 21 20.80 6,900 0 0 0
MA1
29.3
29.3
29.40 29.40 29.30 2,400 0 0 0
MAC
15.3
15.3
15.26 15.26 14.94 1,100 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.2
20.2
20.49 20.75 20.19 17,949,400 0 0 0
MBG
3.9
3.9
3.90 4.10 3.80 1,119,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.9
25.9
26.35 26.96 25.82 5,581,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.60 1,300 0 0 0
MCH
115.8
115.8
118 118.90 115 543,200 0 0 0
MCM
28.1
28.1
27.77 28.25 27.77 106,400 0 0 0
MCO
8.6
8.6
8.90 9 8.60 46,700 0 0 0
MCP
29.0
29.0
28.20 29.01 27.48 27,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.11 10.21 10.11 14,600 0 0 0
MDF
6.3
6.3
6.50 6.50 6.30 600 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.5
4.5
4.50 4.50 4.50 0 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
43.8
43.8
45.33 45.33 43.73 157,600 0 0 0
MGC
18
18
17.20 18.30 17.20 98,700 0 0 0
MGG
23.8
23.8
23.82 23.82 23.82 500 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.4
30.4
30.39 30.67 30.39 9,800 0 0 0
MHC
8.6
8.6
8.50 8.75 8.40 333,000 0 0 0
MIC
20.3
20.3
18.71 20.32 18.71 60,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.7
16.7
16.42 16.84 16.33 1,241,400 0 0 0
MKP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
MKV
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.1
24.1
25 25 24 20,300 0 0 0
MML
33.9
33.9
34.30 35 33.60 198,000 0 0 0
MNB
26.9
26.9
26.95 26.95 26.95 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
14 14.10 13.70 90,400 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
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
18.1
18.1
18.12 18.12 18.12 1,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.1
11.1
11.04 11.13 10.96 11,592,300 0 0 0
MSH
37.4
37.4
38 38.20 37.35 487,700 0 0 0
MSN
77.5
77.5
79.60 79.80 77.50 7,866,900 0 0 0
MSR
21.7
21.7
21.10 22.30 21 4,127,700 0 0 0
MST
5.7
5.7
6 6 5.73 2,057,100 0 0 0
MTA
16.9
16.9
16.70 17.70 16.60 51,900 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MTP
12.2
12.2
12.70 12.90 12.20 1,700 0 0 0
MTS
8.6
8.6
8.50 8.60 8.50 5,500 0 0 0
MTV
14.3
14.3
16.44 16.44 14.34 600 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.5
18.5
17.60 18.80 17.60 16,500 0 0 0
MVC
11.7
11.7
10.76 11.73 10.76 429,100 0 0 0
MVN
60.9
60.9
61.90 61.90 60.40 3,700 0 0 0
MWG
69.0
69.0
69.99 69.99 68.22 7,601,100 0 0 0
MZG
8.9
8.9
8.79 8.98 8.79 139,000 0 0 0
NAC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NAF
19.7
19.7
19.55 19.73 19.55 267,400 0 0 0
NAG
13
13
13.10 13.30 13 513,200 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
37.7
37.7
37.60 37.70 37.50 1,000 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.6
16.6
16.65 16.65 16.55 3,000 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23
23
23.15 23.15 22.60 80,100 0 0 0
NBC
9.7
9.7
9.79 9.79 9.60 119,000 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 4,400 0 0 0
NBP
10.2
10.2
11.40 11.40 10.10 4,700 0 0 0
NBT
17.6
17.6
17.50 17.60 17.50 700 0 0 0
NBW
31.1
31.1
31.13 31.13 31.13 0 0 0 0
NCG
9.7
9.7
9.70 9.70 9.50 33,000 0 0 0
NCS
33
33
34.10 35.50 33 2,200 0 0 0
NCT
102.2
102.2
101.42 103.27 101.33 50,400 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 3,100 0 0 0
NDC
116
116
116 116 116 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
11 11.20 10.80 666,000 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 0 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 4,100 0 0 0
NED
7.1
7.1
7.10 7.20 7 138,100 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.9
71.9
73.70 73.70 70.02 36,200 0 0 0
NFC
60.5
60.5
56 60.50 56 19,200 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.6
19.6
19.99 20.25 19.60 1,143,100 0 0 0
NHC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
NHH
11.2
11.2
11.30 11.35 11.15 84,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.25 10.90 10.20 1,900 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
14.4
14.4
14.35 14.75 14.35 15,980,900 0 0 0
NLG
36.7
36.7
37.20 37.48 36.52 3,532,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
37.0
37.0
37.24 37.24 36.51 66,000 0 0 0
NNT
61
61
61 61 61 100 0 0 0
NO1
6.6
6.6
6.65 6.70 6.60 225,800 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 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
6.5
6.5
6.70 6.70 6.40 1,815,400 0 0 0
NS2
28.6
28.6
24.90 28.60 24.90 11,000 0 0 0
NSC
83.0
83.0
82.98 83.46 82.98 5,500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.5
4.5
4.70 4.70 4.50 105,400 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
12.7
12.7
11.66 12.68 11.66 26,000 0 0 0
NT2
19.9
19.9
20.32 20.37 19.84 3,315,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.8
161.8
162.58 164.03 161.43 38,900 0 0 0
NTF
24
24
24 24 24 100 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 0 0 0 0
NTL
20.5
20.5
20.55 20.75 20.10 3,858,600 0 0 0
NTP
68.9
68.9
69.10 70.90 67.50 651,900 0 0 0
NTT
8.7
8.7
8.90 9 8.70 2,100 0 0 0
NTW
19.5
19.5
20.27 20.27 19.53 600 0 0 0
NUE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NVB
14.9
14.9
15.30 15.30 14.90 469,700 0 0 0
NVL
16.6
16.6
17.20 17.20 16.50 30,838,700 0 0 0
NVP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVT
7.9
7.9
8.10 8.10 7.89 4,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 5,600 0 0 0
OCB
11.3
11.3
11.34 11.53 11.25 5,074,400 0 0 0
OCH
6.4
6.4
6.50 6.90 6.40 29,700 0 0 0
ODE
45.9
45.9
45.90 46.10 45.80 20,700 0 0 0
OGC
4.6
4.6
4.62 4.73 4.58 1,078,000 0 0 0
OIL
11.3
11.3
11.27 11.56 11.17 912,000 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 8,400 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
23.60 23.60 23.45 5,300 0 0 0
ORS
10.8
10.8
10.70 11 10.50 10,121,800 0 0 0
PAC
33.1
33.1
33.05 33.05 32.10 2,247,100 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
30.0
30.0
30.35 30.40 29.91 1,415,100 0 0 0
PAP
26
26
25.30 26.30 25.10 2,200 0 0 0
PAS
3.1
3.1
3.20 3.20 3.10 339,000 0 0 0
PAT
94.9
94.9
94.50 95.50 93.80 78,500 0 0 0
PBC
7.2
7.2
7.09 7.18 7.09 48,400 0 0 0
PBP
12.5
12.5
12.64 12.64 12.45 200 0 0 0
PBT
11.7
11.7
11.80 11.80 11.70 200 0 0 0
PC1
19.8
19.8
20 20.26 19.83 4,370,200 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.6
20.6
20.67 20.67 20.31 2,400 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 1,100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
18.5
18.5
18.10 18.57 18 133,700 0 0 0
PCM
12
12
12 12 12 6,500 0 0 0
PCT
11.3
11.3
11.30 11.30 11 5,200 0 0 0
PDB
13.6
13.6
12.60 13.60 12.60 40,500 0 0 0
PDC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PDN
98.2
98.2
97.50 98.50 97.50 22,500 0 0 0
PDR
18.5
18.5
19.12 19.31 18.47 21,598,500 0 0 0
PDV
13.3
13.3
13.30 13.30 13.11 80,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 5,200 0 0 0
PEN
8.5
8.5
9.90 10 9.90 300 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
26.1
26.1
26 26.85 25.85 1,602,300 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 153,500 0 0 0
PGB
12.1
12.1
11.91 12.29 11.91 155,200 0 0 0
PGC
14.0
14.0
13.95 13.95 13.90 18,900 0 0 0
PGD
23.9
23.9
23.96 24.06 23.77 15,000 0 0 0
PGI
20.4
20.4
20.45 20.45 20.40 500 0 0 0
PGN
6.3
6.3
6.40 6.50 6.20 84,200 0 0 0
PGS
35.6
35.6
35.60 35.60 35.60 0 0 0 0
PGT
9
9
9 9.10 8.50 900 0 0 0
PGV
19.2
19.2
19.25 19.25 19.20 5,600 0 0 0
PHC
5.3
5.3
5.40 5.40 5.20 263,400 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
70
70
68 70 68 700 0 0 0
PHP
39.5
39.5
39.52 40.80 39.23 480,800 0 0 0
PHR
60.8
60.8
61.40 62.18 60.82 436,000 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
19.5
19.5
18.80 19.70 18.80 8,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.1
13.1
12.75 13.12 12.75 200 0 0 0
PIT
7
7
7.16 7.27 7 13,900 0 0 0
PIV
3
3
3.10 3.10 2.90 76,200 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
9.5
9.5
9.65 9.65 9.53 1,100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.5
25.5
25.80 26.20 25.50 614,800 0 0 0
PLE
30.2
30.2
30.19 30.19 30.19 700 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PLP
5.2
5.2
5.49 5.49 5.20 73,400 0 0 0
PLX
37.1
37.1
37.55 37.60 37.10 1,174,400 0 0 0
PMB
10.8
10.8
10.80 10.80 10.61 27,600 0 0 0
PMC
99.8
99.8
100.76 100.76 99.32 2,100 0 0 0
PMG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PMJ
14.1
14.1
14.07 14.07 14.07 1,000 0 0 0
PMP
13.8
13.8
13.81 13.81 13.81 0 0 0 0
PMS
32.7
32.7
32.70 32.70 32.70 200 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
28.46 28.46 28.46 0 0 0 0
PND
6.8
6.8
6.80 6.80 5.80 300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.6
83.6
84.80 85.10 83.62 460,300 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 100 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
16.17 16.17 16.09 1,400 0 0 0
POT
17.9
17.9
19.36 19.75 19.36 3,000 0 0 0
POV
7.6
7.6
7.51 7.60 7.51 400 0 0 0
POW
14.0
14.0
14.15 14.30 13.95 16,266,800 0 0 0
PPC
10.8
10.8
10.77 10.82 10.67 800,200 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
26.5
26.5
26.76 26.76 26.38 17,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.9
22.9
21 22.90 20.40 1,100 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 3,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.05 15.21 15.05 10,300 0 0 0
PRE
19.6
19.6
19.45 19.55 19.45 4,500 0 0 0
PRO
5
5
5.50 5.50 5 17,600 0 0 0
PRT
9.8
9.8
9.84 9.84 9.84 4,900 0 0 0
PSB
4.5
4.5
4.70 4.70 4.50 49,200 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.8
12.8
12.40 12.80 12.40 211,500 0 0 0
PSE
10.9
10.9
10.99 10.99 10.81 3,500 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
8.30 8.90 8 345,400 0 0 0
PSL
12.0
12.0
12.14 12.34 11.94 10,300 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
8.2
8.2
7.77 8.34 7.77 235,700 0 0 0
PTB
55.1
55.1
56.50 56.50 55 50,400 0 0 0
PTC
6.7
6.7
6.50 6.85 6.36 73,200 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
22.8
22.8
22.80 22.80 22.70 1,800 0 0 0
PTL
3.7
3.7
4.10 4.11 3.66 684,200 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
10.1
10.1
10.12 10.12 10.12 0 0 0 0
PTS
9.4
9.4
9 9 9 2,400 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 200 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 8,300 0 0 0
PV2
2.8
2.8
2.90 2.90 2.70 1,019,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.4
31.4
31.50 32 31.30 276,600 0 0 0
PVC
11.8
11.8
11.80 12.10 11.70 2,604,100 0 0 0
PVD
20.1
20.1
20.63 20.73 20.10 6,056,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.60 119,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
56.5
56.5
55.50 56.55 55.21 41,500 0 0 0
PVM
15.9
15.9
15.60 15.90 15.60 800 0 0 0
PVO
6.3
6.3
6.31 6.31 6.21 9,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.2
31.2
31.96 31.21 31.21 5,835,900 0 0 0
PVT
18.1
18.1
18.40 18.55 18.05 3,158,800 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 3,000 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 1,100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 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
14.2
14.2
14.40 14.40 13.80 168,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
12
12
12 12 12 0 0 0 0
QCG
13.6
13.6
14.45 14.45 13.50 5,908,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.1
33.1
33.07 33.07 33.07 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
31.9
31.9
31.85 31.90 31.80 23,800 0 0 0
QNS
47.7
47.7
47.71 47.71 47.61 66,800 0 0 0
QNT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.53 17.53 17.53 0 0 0 0
QPH
26.3
26.3
26.30 26.30 26.30 100 0 0 0
QSP
30.5
30.5
30.10 30.50 30.10 1,900 0 0 0
QST
32.4
32.4
32.40 32.40 32.40 0 0 0 0
QTC
16.1
16.1
16.13 16.13 16.13 700 0 0 0
QTP
13.3
13.3
13.40 13.40 13.20 274,700 0 0 0
RAL
95.3
95.3
95.36 95.95 95.17 8,400 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
17.5
17.5
17.20 17.50 17.20 1,200 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.4
13.4
12.25 13.43 12.25 21,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.6
68.6
68.70 71.20 68.60 1,809,900 0 0 0
RIC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
RTB
31.0
31.0
31.98 34.62 30.19 7,400 0 0 0
RYG
11.9
11.9
11.80 11.95 11.80 36,400 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
36.90 36.90 36.90 0 0 0 0
S55
58
58
58 58 58 200 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
7.9
7.9
8.10 8.29 7.81 290,900 0 0 0
SAB
47.7
47.7
48.05 48.35 47.70 1,645,300 0 0 0
SAC
13.6
13.6
13.40 13.70 13.40 13,500 0 0 0
SAF
51
51
51 51 51 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.30 7.48 7.18 712,600 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
43.4
43.4
44.01 44.01 43.07 123,700 0 0 0
SAV
16.8
16.8
16.25 16.80 16.25 46,500 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 6,700 0 0 0
SBA
29.6
29.6
29.80 29.80 29.50 10,800 0 0 0
SBB
15.8
15.8
15.70 15.80 15.70 6,400 0 0 0
SBD
7.2
7.2
7.20 7.20 7.10 28,600 0 0 0
SBG
12.3
12.3
12.05 12.30 12.05 196,700 0 0 0
SBH
40.3
40.3
41.12 41.12 40.34 2,400 0 0 0
SBL
6.0
6.0
6.07 6.07 5.98 300 0 0 0
SBM
32.3
32.3
32.02 32.31 32.02 700 0 0 0
SBR
8
8
8 8 8 600 0 0 0
SBS
5.9
5.9
6 6.30 5.80 5,163,300 0 0 0
SBT
21.7
21.7
21.70 21.85 21.50 1,328,900 0 0 0
SBV
8.3
8.3
8.73 8.73 8.25 7,500 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
64.5
64.5
64.40 64.60 64.10 26,800 0 0 0
SCI
7.8
7.8
8.10 8.10 7.70 41,600 0 0 0
SCJ
3.9
3.9
3.80 4 3.80 116,900 0 0 0
SCL
21.9
21.9
22.73 22.73 21.92 60,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.1
8.1
8.35 8.40 8.03 8,819,800 0 0 0
SCS
63.6
63.6
63.93 64.50 63.64 422,900 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 7,100 0 0 0
SD5
9.3
9.3
9.50 9.50 9 4,100 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 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
11.9
11.9
11.80 12.20 11.80 5,500 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 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
1.40 1.40 1.40 0 0 0 0
SDG
14.1
14.1
14.12 14.12 14.12 2,200 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
23.9
23.9
23.88 23.88 23.88 600 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SDV
27.5
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
41.0
41.0
39.50 41.47 39.50 400 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 800 0 0 0
SED
26
26
25.80 27 25 20,800 0 0 0
SEP
19.9
19.9
19.20 19.90 19.10 10,100 0 0 0
SFC
19.4
19.4
19.44 19.44 19.44 1,200 0 0 0
SFG
11.1
11.1
11.30 11.55 11 14,500 0 0 0
SFI
25.8
25.8
26.04 26.13 25.84 1,000 0 0 0
SFN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGB
12.9
12.9
13 13 12.80 23,900 0 0 0
SGC
102.0
102.0
102.05 102.25 102.05 700 0 0 0
SGD
18.6
18.6
18.60 18.60 18.60 0 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
62.7
62.7
62.87 63.06 62.58 29,600 0 0 0
SGP
28.3
28.3
28 28.50 27.90 296,000 0 0 0
SGR
30.2
30.2
30.20 30.50 30.10 151,400 0 0 0
SGS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SGT
17.2
17.2
17.15 17.45 17 32,900 0 0 0
SHA
3.9
3.9
3.85 3.88 3.81 60,800 0 0 0
SHB
12.9
12.9
12.65 13.05 12.61 101,954,800 0 0 0
SHC
12.7
12.7
12.66 12.66 12.66 0 0 0 0
SHE
7.6
7.6
7.70 7.80 7.60 2,200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.5
15.5
16.55 16.55 15 193,500 0 0 0
SHN
5.7
5.7
6.80 6.80 5.70 21,600 0 0 0
SHP
35.3
35.3
35.21 35.30 35.21 2,700 0 0 0
SHS
16.4
16.4
16.80 16.40 16.10 46,604,000 0 0 0
SID
20.5
20.5
21 21.50 19.90 2,400 0 0 0
SIG
7.6
7.6
7.60 7.60 7.60 400 0 0 0
SIV
35.7
35.7
35.44 35.70 35.10 4,000 0 0 0
SJ1
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.6
13.6
13.55 13.64 13.55 54,700 0 0 0
SJE
17.9
17.9
17.90 18.10 17.80 38,800 0 0 0
SJG
17.5
17.5
17.91 17.91 17.53 1,800 0 0 0
SJM
7.6
7.6
8 8 6.90 47,100 0 0 0
SJS
47.3
47.3
47.26 47.26 47.26 15,600 0 0 0
SKG
10.7
10.7
10.95 10.95 10.65 350,100 0 0 0
SKH
26.1
26.1
25.80 26.10 25.80 700 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30 30 30 7,500 0 0 0
SLS
176.8
176.8
180.62 180.62 176.48 57,500 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 19,400 0 0 0
SMB
38.1
38.1
38.25 38.25 37.43 20,800 0 0 0
SMC
12.7
12.7
13.45 13.45 12.70 318,300 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.14 7.14 7.14 100 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.1
30.1
30.20 30.20 30.10 2,900 0 0 0
SP2
23.7
23.7
23.70 23.70 23.60 3,000 0 0 0
SPB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SPC
9.6
9.6
9.60 9.60 9.60 100 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 10.60 10.60 2,900 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 3.80 0 0 0 0
SRB
2.4
2.4
2.20 2.40 2.10 206,000 0 0 0
SRC
25.5
25.5
25.80 25.80 25.50 2,900 0 0 0
SRF
9.2
9.2
8.90 9.20 8.78 1,500 0 0 0
SSB
19.9
19.9
19.80 19.95 19.60 2,555,900 0 0 0
SSC
31.8
31.8
31.76 31.76 31.76 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
10 10.10 9.60 17,600 0 0 0
SSH
91.3
91.3
94 94.60 91.30 43,000 0 0 0
SSI
30.6
30.6
31.25 31.30 30.03 55,033,300 0 0 0
SSM
6.6
6.6
5.90 6.60 5.90 17,700 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.9
6.9
7.11 7.11 6.86 559,400 0 0 0
STB
49.5
49.5
50.70 50.80 49.15 10,525,200 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
34.6
34.6
34.60 34.60 34.60 100 0 0 0
STH
18.4
18.4
17.70 18.50 17.50 26,500 0 0 0
STK
18.0
18.0
18.14 18.14 17.97 36,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.6
14.6
14.64 14.64 14.64 1,500 0 0 0
SVD
4.1
4.1
4.04 4.05 3.93 189,500 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.4
57.4
57.40 57.40 57.40 0 0 0 0
SVN
4.3
4.3
4.40 4.50 4.30 381,300 0 0 0
SVT
11.1
11.1
11.13 11.13 11.00 46,300 0 0 0
SWC
31.6
31.6
31.72 31.72 31.63 3,800 0 0 0
SZB
37.9
37.9
40 41.50 34.90 51,400 0 0 0
SZC
36.4
36.4
37.08 37.42 36.35 2,372,400 0 0 0
SZE
11.3
11.3
11.19 11.28 11.19 5,500 0 0 0
SZG
38
38
38.10 38.10 38 1,700 0 0 0
SZL
41.8
41.8
41.35 42.10 41.35 14,100 0 0 0
TA6
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TA9
12.5
12.5
12.43 12.52 12.34 85,700 0 0 0
TAB
11.7
11.7
12.50 12.50 11.70 300 0 0 0
TAL
28.7
28.7
28.20 28.90 28.20 746,400 0 0 0
TAN
43
43
43 43 43 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
37.55 38 37.50 900 0 0 0
TBD
106.4
106.4
110.39 110.39 106.45 800 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.19 8.19 8.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.5
34.5
35.36 35.56 34.44 23,119,500 0 0 0
TCD
2.8
2.8
3.01 3.01 2.84 9,013,600 0 0 0
TCH
19.7
19.7
20.10 20.43 19.73 7,304,200 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
34.3
34.3
34.35 34.45 34.20 123,200 0 0 0
TCM
32.1
32.1
32.70 32.80 31.95 1,308,300 0 0 0
TCO
10.2
10.2
10.40 10.40 10.15 213,000 0 0 0
TCR
3.1
3.1
3.19 3.19 3.01 800 0 0 0
TCT
16.5
16.5
16.58 16.58 16.53 5,200 0 0 0
TCW
30.4
30.4
30.40 30.50 30.40 3,100 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TDC
11.6
11.6
11.80 12.20 11.60 1,523,500 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.4
3.4
3.45 3.50 3.43 161,200 0 0 0
TDH
4.6
4.6
4.75 4.85 4.58 497,900 0 0 0
TDM
57.5
57.5
55.60 60 55.50 14,800 0 0 0
TDP
33
33
33 33 33 84,800 0 0 0
TDS
8.5
8.5
8.60 8.70 8.40 146,700 0 0 0
TDT
6.3
6.3
6.35 6.44 6.35 57,500 0 0 0
TDW
52.8
52.8
52.78 52.78 52.78 0 0 0 0
TED
51.9
51.9
51.92 51.92 51.92 0 0 0 0
TEG
6.3
6.3
6.30 6.39 6.23 87,200 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
74.12 74.12 74.12 0 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 0 0 0 0
THB
10.2
10.2
10.23 10.23 10.23 100 0 0 0
THD
28.5
28.5
28.70 28.80 28.30 8,500 0 0 0
THG
58.1
58.1
58.20 58.50 58 19,200 0 0 0
THM
8.5
8.5
7.50 8.50 7.50 400 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
14.9
14.9
14.90 14.90 14.90 1,300 0 0 0
THT
8.6
8.6
8.40 8.60 8.40 110,100 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
22.56 22.65 22.56 40,500 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.9
7.9
8.20 8.20 7.80 2,150,500 0 0 0
TIN
53
53
51.70 53 51.60 24,300 0 0 0
TIP
18.4
18.4
18.46 18.70 18.41 125,400 0 0 0
TIS
5.5
5.5
5.50 5.60 5.40 71,200 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
15.5
15.5
15.30 15.50 15.30 200 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.8
13.8
12.50 13.75 12.50 200 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.1
7.1
7.15 7.15 7.10 105,100 0 0 0
TLG
54.3
54.3
54.70 55.20 54.30 218,000 0 0 0
TLH
5.9
5.9
5.99 6.15 5.92 753,800 0 0 0
TLI
5.2
5.2
5.20 5.20 5.20 500 0 0 0
TLP
7.0
7.0
7.04 7.04 7.04 100 0 0 0
TLT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TMB
68.6
68.6
69.10 69.10 68.50 5,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 500 0 0 0
TMG
56.8
56.8
56.80 56.80 56.80 0 0 0 0
TMP
63
63
63.60 63.60 63 3,500 0 0 0
TMS
41.0
41.0
41.01 41.01 40.77 1,000 0 0 0
TMT
12.9
12.9
13.95 13.95 12.85 80,900 0 0 0
TMW
39.6
39.6
39.60 39.60 39.60 1,000 0 0 0
TMX
8.7
8.7
8.66 8.66 8.66 0 0 0 0
TN1
10.1
10.1
10.50 10.85 10.05 39,100 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 200 0 0 0
TNC
28.8
28.8
28.68 30.29 28.58 9,900 0 0 0
TNG
19.8
19.8
20.14 19.76 19.76 1,469,000 0 0 0
TNH
14.8
14.8
14.87 14.87 14.61 171,000 0 0 0
TNI
2.7
2.7
2.70 2.83 2.65 613,100 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
5.2
5.2
5.40 5.40 5.15 192,000 0 0 0
TNV
11.8
11.8
12 12 10.90 4,500 0 0 0
TNW
11.3
11.3
11.50 11.50 11.30 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.3
111.3
112.98 113.67 101.96 10,800 0 0 0
TOT
15.8
15.8
15.76 15.85 15.67 7,700 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 300 0 0 0
TPB
14.4
14.4
14.52 14.57 14.33 21,259,300 0 0 0
TPC
8
8
8.45 8.45 8 8,500 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.1
10.1
10.22 10.22 10.13 1,200 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 300 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
69
69
69 69 69 300 0 0 0
TRC
68.4
68.4
69.26 69.26 68.30 253,700 0 0 0
TRS
29.3
29.3
29.32 29.32 29.32 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 7,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12 12.20 12 37,800 0 0 0
TSB
39.1
39.1
40.90 40.90 39 13,700 0 0 0
TSC
3.1
3.1
3.19 3.25 3.10 1,736,900 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TT6
5.9
5.9
6.04 6.04 5.86 12,700 0 0 0
TTA
11.5
11.5
11.55 11.85 11.40 1,506,400 0 0 0
TTC
6
6
6.10 6.10 5.80 15,300 0 0 0
TTD
72.9
72.9
72.90 72.90 72.90 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.1
3.1
3.07 3.16 3.03 3,472,100 0 0 0
TTG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TTH
2.7
2.7
2.80 2.90 2.70 410,300 0 0 0
TTL
8.4
8.4
8.30 8.40 8.30 3,100 0 0 0
TTN
18.9
18.9
19.40 19.40 18.70 241,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.6
29.6
30.24 30.24 29.58 3,700 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
24.7
24.7
25 25 24.70 25,800 0 0 0
TV2
38.4
38.4
38.40 39.20 38.35 684,300 0 0 0
TV3
11.7
11.7
11.40 11.70 11.20 7,300 0 0 0
TV4
13.8
13.8
13.80 13.80 13.80 800 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.99 8.99 8.70 372,300 0 0 0
TVC
9.6
9.6
10.10 9.60 9.60 1,299,600 0 0 0
TVD
10.7
10.7
10.50 10.80 10.50 21,600 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
8
8
7.90 8.20 7.80 1,276,800 0 0 0
TVS
17.1
17.1
17.42 17.65 17.06 110,000 0 0 0
TVT
15.2
15.2
15.40 15.40 15.15 18,100 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.9
4.9
4.80 5 4.80 11,100 0 0 0
TYA
14.7
14.7
14.70 14.75 14.60 9,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.51 7.51 7.51 19,900 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
48
48
48 48 48 5,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.8
8.8
8.20 8.80 8 5,800 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.1
9.1
9.30 9.30 9.10 1,000 0 0 0
USC
8.1
8.1
8.12 8.12 8.12 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 600 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
6.9
6.9
6.90 7.10 6.70 16,800 0 0 0
VAB
10.1
10.1
10.05 10.05 10.05 0 0 0 0
VAF
20.8
20.8
19.95 21 19.90 19,700 0 0 0
VAV
47.1
47.1
42.53 47.13 42.47 17,600 0 0 0
VBB
10.6
10.6
10.84 10.84 10.64 81,600 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.2
6.2
6.50 6.50 6.20 400 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 1,900 0 0 0
VC2
8.4
8.4
8.70 8.70 8.30 1,068,800 0 0 0
VC3
26.3
26.3
26.61 26.79 26.24 514,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.4
26.4
26.40 26.40 26.40 200 0 0 0
VC7
9.7
9.7
10.40 10.40 9.70 812,700 0 0 0
VC9
4.6
4.6
4.90 4.90 4.60 45,900 0 0 0
VCA
10.9
10.9
10.70 11.10 10.55 183,700 0 0 0
VCB
60.9
60.9
61.75 62.25 60.86 6,138,200 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 7,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
260.8
260.8
245.07 261.23 245.07 6,000 0 0 0
VCG
23.4
23.4
23.55 23.85 23.20 11,262,700 0 0 0
VCI
40.7
40.7
41.70 41.75 40.60 20,149,500 0 0 0
VCM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VCP
26.0
26.0
25.61 26.20 25.61 107,100 0 0 0
VCR
45.4
45.4
43.10 45.40 43.10 5,700 0 0 0
VCS
49.7
49.7
50.70 53 49.60 190,700 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
9.2
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
23.7
23.7
22.78 23.71 22.78 2,600 0 0 0
VDP
37.1
37.1
37.10 37.10 37.10 100 0 0 0
VDS
15.4
15.4
15.90 15.95 15.40 5,858,200 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.1
4.1
4.10 4.10 4.10 91,800 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 2.10 0 0 0 0
VE9
5.4
5.4
5.60 6 5.30 269,000 0 0 0
VEA
33.7
33.7
33.75 34.01 33.75 864,900 0 0 0
VEC
10.6
10.6
11 11 10.60 21,800 0 0 0
VEF
150.8
150.8
153.87 155.10 150.18 24,000 0 0 0
VES
7.8
7.8
7.70 7.80 6.70 2,600 0 0 0
VET
18.4
18.4
17.60 18.40 17.60 2,800 0 0 0
VFC
91.2
91.2
91.20 91.20 91.20 0 0 0 0
VFG
59.6
59.6
62.93 62.93 59.58 660,400 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 100 0 0 0
VGC
44.0
44.0
45.69 45.69 43.97 1,120,800 0 0 0
VGG
48.1
48.1
48 48.10 48 1,300 0 0 0
VGI
73.0
73.0
73.96 73.96 72.57 650,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.9
29.9
29.70 30.10 29.10 14,900 0 0 0
VGR
50.4
50.4
48.99 50.40 48.70 4,500 0 0 0
VGS
31.6
31.6
30.50 32 30.50 2,426,100 0 0 0
VGT
12.4
12.4
12.40 12.60 12.20 1,823,300 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 500 0 0 0
VHC
55.3
55.3
54.99 55.66 54.99 984,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.20 70,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
2 2.10 1.80 2,038,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 2,400 0 0 0
VHM
92
92
96.10 96.40 91.10 5,658,700 0 0 0
VIB
17.4
17.4
17.20 17.50 17.05 16,028,100 0 0 0
VIC
112
112
120.50 122.50 110.70 4,306,600 0 0 0
VID
5.0
5.0
4.90 5.06 4.90 34,000 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.2
16.2
16.40 16.40 16.20 5,900 0 0 0
VIG
6.8
6.8
7.10 7.30 6.70 1,264,200 0 0 0
VIH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VIM
11.5
11.5
11.55 11.65 11.46 5,400 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VIP
13.0
13.0
13.10 13.25 12.90 382,900 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.5
18.5
18.50 18.50 18.50 5,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
19.3
19.3
19.45 19.70 18.60 71,038,700 0 0 0
VJC
95.1
95.1
94 96.30 93.90 1,560,900 0 0 0
VLA
10.2
10.2
10.40 10.40 10.40 300 0 0 0
VLB
48.7
48.7
49.10 49.50 48 131,400 0 0 0
VLC
15.8
15.8
15.70 16 15.60 189,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.8
8.8
8.71 8.89 8.62 21,100 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 5.91 31,300 0 0 0
VMD
17
17
17.10 17.10 16.95 10,800 0 0 0
VMG
3.8
3.8
4 4 3.80 16,200 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 0 0 0
VMS
22
22
21.90 22 21.90 2,500 0 0 0
VMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VNA
19
19
19 19 19 1,200 0 0 0
VNB
16.5
16.5
14.40 16.50 14.30 998,000 0 0 0
VNC
33.9
33.9
34.34 34.34 33.85 2,500 0 0 0
VND
18.2
18.2
18.65 18.75 18.05 30,763,900 0 0 0
VNE
5.3
5.3
5.56 5.56 5.31 534,600 0 0 0
VNF
14.6
14.6
14.50 14.70 14.40 10,100 0 0 0
VNG
7.7
7.7
7.74 7.75 7.71 8,600 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.8
9.8
9.90 9.90 9.80 5,500 0 0 0
VNL
21.0
21.0
20.26 20.99 20.26 19,900 0 0 0
VNM
57.6
57.6
57.93 58.41 57.64 5,503,300 0 0 0
VNP
14.1
14.1
14.20 14.20 14.10 7,400 0 0 0
VNR
20.1
20.1
20.50 20.70 20 18,100 0 0 0
VNS
9.7
9.7
9.75 9.88 9.50 49,200 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
6.50 6.50 6.50 0 0 0 0
VNZ
400.4
400.4
412.60 415 400.20 2,900 0 0 0
VOC
14.3
14.3
14.40 14.60 13.90 37,100 0 0 0
VOS
14.3
14.3
14.66 14.89 14.29 3,467,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
22.3
22.3
21.60 22.50 21.35 72,588,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.65 25.70 25.60 7,500 0 0 0
VPG
8.1
8.1
8.10 8.17 8.05 538,800 0 0 0
VPH
5.9
5.9
6.05 6.05 5.86 392,700 0 0 0
VPI
51.1
51.1
51.20 52 50.70 2,142,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9 9 8.96 600 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
13.3
13.3
13.90 13.95 13.25 84,500 0 0 0
VRE
29
29
29.45 29.45 28.80 5,258,300 0 0 0
VRG
21.3
21.3
21.60 21.60 20.50 78,700 0 0 0
VSA
21.4
21.4
21.81 21.81 21.34 4,800 0 0 0
VSC
18.2
18.2
18.65 18.95 18.10 19,000,500 0 0 0
VSE
8.4
8.4
8.50 8.60 8.40 18,200 0 0 0
VSF
27.8
27.8
27.60 27.80 27.60 9,200 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.7
46.7
46.01 46.92 45.82 16,500 0 0 0
VSI
18.9
18.9
18.65 18.90 18.60 23,600 0 0 0
VSM
14.9
14.9
14.90 14.90 14.50 7,400 0 0 0
VSN
16.7
16.7
16.99 17.38 16.70 1,900 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.4
3.4
4 4 3.40 18,800 0 0 0
VTB
9.6
9.6
9.78 9.78 9.59 500 0 0 0
VTC
8.3
8.3
8 8.30 8 1,900 0 0 0
VTD
9.1
9.1
8.80 9.20 8.80 720,900 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 0 0 0 0
VTH
8.3
8.3
7.90 8.30 7.90 7,000 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 3.80 500 0 0 0
VTK
56.7
56.7
57.50 57.50 56.60 22,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13
13
13.20 13.40 13 813,900 0 0 0
VTP
119.5
119.5
120.24 122.22 119.35 418,600 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
17.3
17.3
16.89 17.27 16.89 142,900 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VTV
11.7
11.7
11.30 11.70 11.30 33,300 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 1,500 0 0 0
VTZ
16.7
16.7
16.70 16.80 16.60 1,137,400 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
23.2
23.2
23.23 23.23 21.40 95,900 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 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
349.7
349.7
349.67 349.67 349.67 0 0 0 0
WSB
60.8
60.8
54.56 60.84 53.60 1,600 0 0 0
WSS
5.9
5.9
5.60 5.90 5.60 224,500 0 0 0
WTC
10.3
10.3
10.32 10.32 10.23 9,200 0 0 0
X20
12.2
12.2
12.27 12.27 12.18 5,300 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 19 200 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
6
6
6 6.10 5.90 18,900 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 0 0 0 0
XPH
11
11
11.50 11.50 10.90 27,900 0 0 0
YBC
12
12
12.70 12.70 11.50 1,300 0 0 0
YBM
14.4
14.4
14.50 14.60 14.15 22,700 0 0 0
YEG
13.1
13.1
12.75 13.30 12.60 5,836,200 0 0 0
YTC
37
37
38 45.50 37 1,100 0 0 0
^HASTC
245.8
245.8
248.36 250.15 244.99 151,790,980 0 0 0
^UPCOM
104.3
104.3
104.90 105.43 103.92 73,416,544 0 0 0
^VN30
1,628.1
1,628.1
1,657.49 1,663.16 1,621.19 488,738,296 0 0 0
^VNINDEX
1,485.1
1,485.1
1,508.60 1,511.96 1,485.05 1,388,123,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |