DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/07/2025

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 22/07/2025

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 0 0 0 0
AAA
7.7
7.7
7.68 7.73 7.62 2,312,700 0 0 0
AAH
4.3
4.3
4.30 4.30 4.10 1,683,000 0 0 0
AAM
7.2
7.2
7.15 7.20 7.15 4,500 0 0 0
AAS
9.5
9.5
9.40 9.60 9.20 1,280,200 0 0 0
AAT
3.4
3.4
3.39 3.40 3.35 100,300 0 0 0
AAV
6.7
6.7
6.80 6.80 6.60 1,194,400 0 0 0
ABB
9.1
9.1
9 9.10 8.80 3,600,900 0 0 0
ABC
10.5
10.5
10.50 10.60 10.40 65,600 0 0 0
ABI
23.8
23.8
23.83 24.17 23.67 42,900 0 0 0
ABR
11.3
11.3
11.28 11.32 11.28 3,200 0 0 0
ABS
3.8
3.8
3.75 3.90 3.73 620,200 0 0 0
ABT
50.1
50.1
51 51 50.10 1,300 0 0 0
ABW
9.1
9.1
8.90 9.10 8.70 270,300 0 0 0
ACB
22.9
22.9
22.85 22.90 22.60 12,037,900 0 0 0
ACC
14.1
14.1
13.95 14.10 13.95 14,200 0 0 0
ACE
41.2
41.2
39.83 41.18 39.83 600 0 0 0
ACL
12.5
12.5
12.70 12.70 12.30 7,300 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ACV
57.1
57.1
57.12 57.66 57.05 610,000 0 0 0
ADC
20
20
20 20 20 200 0 0 0
ADG
10.1
10.1
10.30 10.30 9.73 48,100 0 0 0
ADS
8.2
8.2
8.20 8.29 8.13 308,800 0 0 0
AFX
8.1
8.1
8.30 8.30 8 138,300 0 0 0
AG1
12
12
12 12 12 200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.8
17.8
17.55 17.90 17.45 1,231,200 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
39.9
39.9
39.04 39.99 39.04 3,500 0 0 0
AGR
16.4
16.4
15.85 16.40 15.70 1,667,700 0 0 0
AGX
161.7
161.7
161.50 161.70 161.20 700 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 500 0 0 0
AIG
44.4
44.4
44.70 44.70 44.40 7,200 0 0 0
ALT
12.6
12.6
12.03 12.60 12.03 300 0 0 0
ALV
6.5
6.5
6.35 6.47 6.29 24,900 0 0 0
AMC
16.8
16.8
17.50 17.50 16.80 1,000 0 0 0
AME
8.1
8.1
7.80 8.10 7.80 3,100 0 0 0
AMP
14
14
14 14 14 2,500 0 0 0
AMS
7.9
7.9
7.80 7.90 7.70 85,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29
29
28.90 29.90 28.60 38,700 0 0 0
ANV
23.5
23.5
23.52 24.50 22.88 8,501,200 0 0 0
APF
46.7
46.7
47.18 47.18 46.73 11,800 0 0 0
APG
12.2
12.2
12 12.30 12 1,002,700 0 0 0
APH
6.7
6.7
6.70 6.74 6.61 354,700 0 0 0
API
7.9
7.9
7.70 8 7.60 1,011,800 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
7.7
7.7
7.50 7.90 7.40 24,900 0 0 0
APS
9
9
8.70 9 8.40 3,576,700 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
17.35 17.40 17.35 1,900 0 0 0
ASM
7.4
7.4
7.30 7.45 7.30 1,635,800 0 0 0
ASP
5.3
5.3
5.30 5.30 5.25 79,200 0 0 0
AST
62.1
62.1
61.34 62.12 61.24 5,300 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
15.1
15.1
14 15.10 14 3,200 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15 15.60 14.70 212,100 0 0 0
BAB
12.2
12.2
12.20 12.20 12.10 10,300 0 0 0
BAF
33.9
33.9
34.15 34.15 33.35 2,883,000 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
36.7
36.7
36.70 36.70 36.70 200 0 0 0
BBC
68.3
68.3
71.16 71.26 68.33 10,400 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 400 0 0 0
BBM
7
7
7 7 7 0 0 0 0
BBS
17.7
17.7
17.68 17.68 17.68 0 0 0 0
BBT
12.2
12.2
12.24 12.24 12.24 200 0 0 0
BCA
12
12
11.30 12 11.30 27,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.7
8.7
8.40 8.80 8.40 405,400 0 0 0
BCE
10.9
10.9
10.89 10.94 10.80 366,800 0 0 0
BCF
38
38
38.20 38.20 38 9,700 0 0 0
BCG
3.6
3.6
3.68 3.68 3.57 17,732,400 0 0 0
BCM
68.2
68.2
66.70 68.20 66.20 359,300 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
9.4
9.4
9.30 11.10 9.30 8,700 0 0 0
BDG
35.1
35.1
35.58 35.58 35.11 10,300 0 0 0
BDT
7.6
7.6
7.30 7.70 7.30 30,600 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
45.10 45.80 45 507,900 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
24.8
24.8
24.81 24.81 24.81 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 10.60 10.60 0 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 0 0 0 0
BHP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BIC
22.0
22.0
21.79 21.96 21.74 54,200 0 0 0
BID
38.5
38.5
37.63 38.87 37.58 10,824,300 0 0 0
BIG
5.6
5.6
5.40 5.60 5.30 78,800 0 0 0
BIO
12.8
12.8
12.30 12.80 12.30 600 0 0 0
BKC
25.4
25.4
24.95 25.40 24.75 40,800 0 0 0
BKG
3.0
3.0
2.97 3.06 2.97 211,800 0 0 0
BLI
9.5
9.5
9.30 9.60 9.30 19,100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
31.4
31.4
30.50 31.40 30.50 2,500 0 0 0
BMC
19.7
19.7
19.81 19.85 19.43 253,100 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
18.3
18.3
18.19 18.33 18.15 225,000 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BMK
14.0
14.0
14.41 14.83 13.98 700 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
138.3
138.3
140.25 140.25 137.56 99,800 0 0 0
BMS
13.4
13.4
12.80 13.40 12.70 589,500 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.60 7.40 145,700 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
10.6
10.6
11.53 11.53 10.64 1,100 0 0 0
BQB
4.2
4.2
3.70 4.20 3.70 7,900 0 0 0
BRC
13.2
13.2
13.22 13.22 13.18 14,500 0 0 0
BRR
18.6
18.6
19.17 19.17 18.59 4,200 0 0 0
BRS
20.1
20.1
20.15 20.15 20.15 1,600 0 0 0
BSA
22.3
22.3
22.20 22.39 22.20 188,900 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BSG
20
20
20 20 20 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
45.7
45.7
44.10 45.75 43.75 2,503,700 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
10.2
10.2
9.70 10.20 9.70 2,500 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
14.3
14.3
14.31 14.31 14.19 3,602,900 0 0 0
BST
9.8
9.8
10.70 10.70 9.80 6,000 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 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
32.0
32.0
32.41 32.41 31.91 27,100 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.5
11.5
11.60 11.60 11.46 9,800 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 116,900 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.6
15.6
15.60 15.70 14 4,900 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 0 0 0 0
BVB
14.2
14.2
14 14.20 13.70 6,438,600 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.5
51.5
50.73 51.51 50.63 349,300 0 0 0
BVL
16.8
16.8
16.85 17.59 16.48 33,500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 4,900 0 0 0
BVS
36.1
36.1
34.86 36.32 34.37 1,886,500 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 300 0 0 0
BWE
47.6
47.6
47.60 47.95 47 403,700 0 0 0
BWS
33.0
33.0
32.93 33.03 32.83 1,100 0 0 0
BXH
11.7
11.7
11.72 11.72 11.72 68,400 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
16.0
16.0
16.01 16.01 16.01 300 0 0 0
C32
18
18
18.10 18.10 18 11,400 0 0 0
C47
7.3
7.3
7.25 7.30 7.22 9,200 0 0 0
C4G
8.8
8.8
8.70 8.90 8.60 1,333,400 0 0 0
C69
7.5
7.5
7.20 7.60 7.20 1,029,900 0 0 0
C92
4.3
4.3
4 4.40 4 11,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.7
7.7
7.70 7.70 7.50 2,900 0 0 0
CAN
36.2
36.2
36.20 36.20 36.20 200 0 0 0
CAP
39.7
39.7
39.30 39.70 39.20 32,200 0 0 0
CAT
17.4
17.4
17.08 17.44 17.08 3,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.4
29.4
29.88 29.88 29.43 2,600 0 0 0
CC1
30.9
30.9
30 30.90 30 1,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.7
13.7
13.66 13.66 13.66 600 0 0 0
CCC
16.3
16.3
16.60 16.60 15.90 25,000 0 0 0
CCI
23.5
23.5
23.50 23.50 23.50 300 0 0 0
CCL
7.3
7.3
7.23 7.32 7.20 297,700 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.4
12.4
12.33 12.42 12.33 500 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCV
57.5
57.5
57 57.50 57 200 0 0 0
CDC
12.5
12.5
12.50 12.54 12.50 22,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CDN
33.2
33.2
33.10 33.40 32.80 8,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
9.90 10.10 9.90 9,300 0 0 0
CDR
12.9
12.9
13.94 13.94 12.83 400 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
21.3
21.3
20.29 21.33 20.29 24,561,500 0 0 0
CET
4.6
4.6
4.40 4.60 4.40 9,700 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CHP
34.0
34.0
33.86 34.05 33.81 46,400 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 9,800 0 0 0
CID
15.8
15.8
15.80 15.90 15.80 1,800 0 0 0
CIG
9.0
9.0
8.68 9.04 8.68 504,600 0 0 0
CII
13.7
13.7
13.39 13.74 13.27 18,336,000 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 900 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
54.9
54.9
54.35 55.12 54.35 16,300 0 0 0
CKD
22.7
22.7
22.84 22.93 22.75 400 0 0 0
CKG
14.2
14.2
14.30 14.45 14.05 211,300 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.8
50.8
50.90 50.90 50.80 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.40 21.40 21 2,600 0 0 0
CLL
31.5
31.5
32.87 32.87 31.39 42,400 0 0 0
CLM
76.8
76.8
76.80 76.80 76.80 500 0 0 0
CLW
40.1
40.1
40.09 40.09 40.09 0 0 0 0
CLX
16.3
16.3
16.30 16.30 16.10 144,800 0 0 0
CMC
9.6
9.6
9.60 9.60 9.60 2,400 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 300 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
41.6
41.6
41.50 41.80 41 1,665,700 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
20.8
20.8
19.70 20.80 19.70 300 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
9.2
9.2
9.10 9.40 8.90 109,600 0 0 0
CMT
13.8
13.8
13.70 14 13.70 3,000 0 0 0
CMV
8.3
8.3
8.57 8.57 7.75 900 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 100 0 0 0
CMX
7.1
7.1
7.12 7.20 7.11 448,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.2
37.2
37.43 37.43 35.20 600 0 0 0
CNG
27.6
27.6
27.76 27.76 27.52 346,400 0 0 0
CNN
33
33
33 33 33 0 0 0 0
CNT
10.1
10.1
10.10 10.30 10.10 13,100 0 0 0
COM
33.8
33.8
31.75 33.75 31.75 700 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.3
17.3
17.20 17.20 17.10 1,300 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
31.2
31.2
30.50 31.20 30.50 19,700 0 0 0
CQT
8.1
8.1
8.20 8.70 8.10 3,200 0 0 0
CRC
10.4
10.4
10.25 10.45 10.10 651,700 0 0 0
CRE
9.3
9.3
9.25 9.30 9.18 426,600 0 0 0
CSC
22.8
22.8
22 22.80 21.80 52,200 0 0 0
CSI
31.5
31.5
30.30 31.50 30 36,100 0 0 0
CSM
14.1
14.1
14.05 14.20 13.85 1,247,400 0 0 0
CSV
36.4
36.4
35.85 37.20 35.85 2,942,400 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.27 17.27 17.27 0 0 0 0
CTD
85.2
85.2
84.50 85.50 84 743,800 0 0 0
CTF
21.9
21.9
21.37 22 21.22 379,400 0 0 0
CTG
45.2
45.2
44.84 45.23 44.34 4,817,800 0 0 0
CTI
24.7
24.7
24.90 24.95 24.55 2,217,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.3
16.3
16.20 16.20 15.80 45,800 0 0 0
CTR
97.1
97.1
95.65 97.50 94.96 456,800 0 0 0
CTS
34.4
34.4
32 34.40 31.70 3,832,900 0 0 0
CTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CTW
31.2
31.2
30 31.20 30 2,200 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
28.9
28.9
26.80 28.90 26.80 3,400 0 0 0
CX8
9.6
9.6
10 10 9.60 5,500 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.8
9.8
9.82 9.82 9.82 400 0 0 0
D2D
38.7
38.7
38.80 38.95 38.55 364,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
17.90 18 17.90 7,200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.49 3.54 3.46 319,600 0 0 0
DAN
30.1
30.1
30.10 30.10 30.10 0 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 7.43 7.38 1,000 0 0 0
DBC
29.4
29.4
28.57 29.43 28.04 15,282,100 0 0 0
DBD
55.1
55.1
54.60 55.20 54.60 57,800 0 0 0
DBM
29.7
29.7
29.72 29.72 29.72 0 0 0 0
DBT
12.0
12.0
11.78 12.15 11.78 20,400 0 0 0
DC1
7.9
7.9
7.90 8.10 7.90 1,500 0 0 0
DC2
7
7
6.60 7 6.60 300 0 0 0
DC4
13.8
13.8
13.55 13.80 13.45 1,333,400 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
20.2
20.2
20.18 20.18 20.18 700 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.4
22.4
21.80 22.45 21.80 434,600 0 0 0
DCM
35.2
35.2
34.50 35.50 34.50 7,974,300 0 0 0
DCR
4
4
4 4 4 0 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
13
13
13 13 12.80 8,100 0 0 0
DDG
3
3
3 3.10 2.90 428,700 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
7.10 7.10 7 500 0 0 0
DDV
29.8
29.8
30.60 30.60 29.30 1,890,100 0 0 0
DFC
27.5
27.5
27.60 27.60 27.40 3,200 0 0 0
DFF
1.7
1.7
1.60 1.70 1.50 1,045,700 0 0 0
DGC
102.3
102.3
101.80 102.80 101.70 1,832,900 0 0 0
DGT
5.2
5.2
5.40 5.40 5.10 599,300 0 0 0
DGW
46.5
46.5
45.80 46.55 45.20 2,757,300 0 0 0
DHA
47.6
47.6
47.15 49.00 46.47 186,600 0 0 0
DHB
9.5
9.5
9.10 9.80 9.10 87,700 0 0 0
DHC
29.3
29.3
28.32 29.43 28.27 1,173,200 0 0 0
DHD
31
31
31 31 31 800 0 0 0
DHG
102.5
102.5
102.50 104 102.30 39,200 0 0 0
DHM
6.6
6.6
6.61 6.61 6.60 18,200 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 500 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
78.1
78.1
79 79 75.45 24,500 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 4.40 4.20 18,700 0 0 0
DIG
18.8
18.8
18.33 18.79 18.10 25,530,400 0 0 0
DIH
15.4
15.4
15.49 15.49 14.94 700 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
7.7
7.7
7.90 7.90 7.60 2,678,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.97 3.04 2.88 7,589,900 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
59.63 60.11 59.63 5,200 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.1
23.1
22.87 23.15 22.87 300 0 0 0
DNC
53.5
53.5
53.39 53.79 53.39 2,900 0 0 0
DND
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DNE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNH
48
48
50 50 47.20 1,100 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
19.2
19.2
19 19 19 600 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
31.80 32 31.80 7,000 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
37.2
37.2
35.83 37.19 35.83 200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
52.80 53 52.80 7,700 0 0 0
DPG
44.8
44.8
44.30 44.95 43.80 3,692,200 0 0 0
DPH
55.1
55.1
55.10 55.10 55.10 100 0 0 0
DPM
23.3
23.3
23.11 23.31 23.05 5,509,800 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
40.1
40.1
40.18 40.65 39.70 809,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
13
13
13 13.50 12.85 113,900 0 0 0
DRC
17.4
17.4
17.46 17.46 17.27 1,611,700 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 1,400 0 0 0
DRH
3.7
3.7
3.81 3.93 3.68 3,510,400 0 0 0
DRI
13.2
13.2
12.92 13.31 12.82 1,453,400 0 0 0
DRL
53.9
53.9
54.23 54.52 53.94 6,900 0 0 0
DS3
5.7
5.7
5.50 5.70 5.50 2,200 0 0 0
DSD
11.4
11.4
11.37 11.37 11.37 0 0 0 0
DSE
26.2
26.2
25.50 26.50 25.20 1,438,100 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.3
46.3
46.35 46.40 46.30 3,300 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
7.9
7.9
8.10 8.10 7.70 182,700 0 0 0
DTA
4.9
4.9
4.80 4.85 4.69 99,800 0 0 0
DTB
13
13
12.90 14.50 12.90 11,600 0 0 0
DTD
18.7
18.7
18.20 18.60 18 662,900 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 2.60 116,700 0 0 0
DTK
12.5
12.5
12.50 12.50 12 2,800 0 0 0
DTL
10.3
10.3
10.50 10.50 10.30 200 0 0 0
DTP
82.6
82.6
82.05 83.93 82.05 1,800 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
6.9
6.9
6.45 6.91 6.45 1,589,200 0 0 0
DVN
22.2
22.2
21.98 22.17 21.70 180,100 0 0 0
DVP
76.1
76.1
76.16 76.16 75.56 11,900 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
19.5
19.5
18.75 19.50 18.55 24,820,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.60 10.80 10.30 421,400 0 0 0
DXS
11.4
11.4
10.80 11.50 10.75 5,409,800 0 0 0
DXV
3.9
3.9
3.88 3.90 3.83 20,600 0 0 0
E12
9
9
9.20 9.20 9 1,700 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 0 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
19.3
19.3
19.24 19.32 17.57 21,100 0 0 0
EFI
2.6
2.6
2.40 2.70 2.40 6,700 0 0 0
EIB
27.2
27.2
25.30 27.15 25 26,788,800 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
26.1
26.1
26 26.10 26 1,100 0 0 0
EIN
3.5
3.5
3.40 3.60 3.40 16,500 0 0 0
ELC
21.7
21.7
21.67 21.71 21.43 1,254,900 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.8
23.8
24.01 24.01 23.82 1,500 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
10.2
10.2
10.15 10.40 10 113,500 0 0 0
EVF
13.3
13.3
12.80 13.40 12.50 25,087,300 0 0 0
EVG
6.8
6.8
6.90 6.90 6.60 1,815,900 0 0 0
EVS
7.1
7.1
7.10 7.20 6.80 710,700 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
4.3
4.3
4.25 4.29 4.22 200,200 0 0 0
FCN
14.9
14.9
14.75 15.15 14.70 2,941,900 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 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 100 0 0 0
FIC
11.9
11.9
12.10 12.10 11.90 17,800 0 0 0
FID
2.1
2.1
2.10 2.10 2.10 0 0 0 0
FIR
8.7
8.7
8.75 8.75 8.53 557,300 0 0 0
FIT
4.9
4.9
4.81 4.92 4.76 1,708,400 0 0 0
FMC
38.4
38.4
38.15 38.75 38.15 83,500 0 0 0
FOC
69.1
69.1
68.70 69.70 67.80 38,700 0 0 0
FOX
72.8
72.8
74.30 74.30 72 210,700 0 0 0
FPT
112.1
112.1
110.30 112.20 108.70 6,889,600 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FRT
151
151
151.60 152.10 150.90 324,200 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
FT1
47
47
47.10 47.10 47 300 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
40.7
40.7
39.90 41 39.65 5,181,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.12 8.31 8.02 642,100 0 0 0
GAS
63.9
63.9
63.72 63.91 63.16 653,600 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.9
29.9
29.91 29.91 29.91 0 0 0 0
GDA
15.5
15.5
15.54 15.54 15.38 72,000 0 0 0
GDT
21.0
21.0
20.95 21.10 20.85 41,000 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
17.3
17.3
16.80 17.25 16.70 2,501,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
46.8
46.8
43.71 46.76 43.42 17,289,400 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
28.10 28.19 28.10 15,000 0 0 0
GIC
15.4
15.4
15.10 15.40 15 12,200 0 0 0
GIL
19.4
19.4
19.10 19.35 18.70 840,900 0 0 0
GKM
4.3
4.3
4.30 4.40 4.20 354,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22 22.80 22 2,000 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 0 0 0 0
GMD
57.1
57.1
56.90 57.40 56.10 3,250,300 0 0 0
GMH
8.6
8.6
8.90 9.19 8.57 12,100 0 0 0
GMX
17.1
17.1
16.47 17.31 16.47 2,300 0 0 0
GND
26.6
26.6
26.60 26.60 26.60 200 0 0 0
GPC
2.8
2.8
2.90 2.90 2.80 230,300 0 0 0
GSM
29.0
29.0
29.21 31.55 28.56 41,400 0 0 0
GSP
11.3
11.3
11.43 11.43 11.25 248,200 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 30.27 29.68 3,675,700 0 0 0
GVT
73.7
73.7
73.70 73.70 73.70 800 0 0 0
H11
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HAC
12.9
12.9
12 13.20 12 27,400 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 100 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 300 0 0 0
HAG
15
15
14.70 15.15 14.45 22,003,400 0 0 0
HAH
55.3
55.3
53.14 55.79 52.38 6,696,600 0 0 0
HAM
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HAP
6.7
6.7
6.68 6.84 6.56 178,700 0 0 0
HAR
4.2
4.2
4.22 4.36 4.14 1,526,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
42.2
42.2
42.18 42.18 42.18 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
15.7
15.7
15.50 15.65 15.35 2,366,600 0 0 0
HBC
7.2
7.2
7.20 7.20 7 4,018,600 0 0 0
HBD
16
16
16 16 16 200 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 800 0 0 0
HBS
7.1
7.1
7 7.20 6.90 55,000 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 127,900 0 0 0
HCD
7.8
7.8
7.80 7.80 7.60 36,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.3
25.3
24.35 25.60 24.30 17,997,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.1
15.1
15.20 15.30 15 14,800 0 0 0
HD6
13.4
13.4
13.60 13.60 13.30 80,300 0 0 0
HD8
7.2
7.2
7.24 7.24 7.24 100 0 0 0
HDA
4.8
4.8
4.90 4.90 4.60 2,900 0 0 0
HDB
25.5
25.5
24.50 25.45 24.35 27,414,100 0 0 0
HDC
27.6
27.6
26.88 28.39 26.88 7,645,000 0 0 0
HDG
27.3
27.3
26.55 27.35 26.15 6,776,700 0 0 0
HDM
36.5
36.5
36.60 36.60 36.30 8,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 100 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 0 0 0 0
HEC
60
60
60 60.10 60 3,200 0 0 0
HEJ
11.9
11.9
11.90 11.90 11.90 100 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
9.30 9.30 9.30 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
343.1
343.1
335.45 345.94 332.12 9,600 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
109
109
109 109 109 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
10.0
10.0
9.30 9.95 9.30 578,500 0 0 0
HHS
17.5
17.5
16.80 17.50 16.60 5,559,500 0 0 0
HHV
13
13
12.65 13 12.60 13,348,500 0 0 0
HID
3.0
3.0
3.05 3.05 2.85 193,200 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 1,500 0 0 0
HII
4.4
4.4
4.40 4.40 4.37 46,600 0 0 0
HIO
7
7
7 7.10 7 14,500 0 0 0
HJC
7
7
6.80 7 6.80 15,500 0 0 0
HJS
27.7
27.7
28.39 28.39 27.70 400 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 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
365
365
365.50 365.50 365 3,800 0 0 0
HLC
11
11
11.10 11.10 10.80 8,700 0 0 0
HLD
16.2
16.2
16.40 16.40 16.20 37,100 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
11.8
11.8
11.75 11.80 11.70 11,000 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
16.1
16.1
16 16 16 6,000 0 0 0
HMR
12
12
11.90 12.10 11.80 35,200 0 0 0
HMS
33.5
33.5
34.17 34.26 33.49 5,200 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 500 0 0 0
HND
11.8
11.8
11.80 11.80 11.70 16,900 0 0 0
HNF
35
35
35 35.10 34.90 3,400 0 0 0
HNG
6.4
6.4
6.40 6.40 6.20 8,985,500 0 0 0
HNI
24.2
24.2
24.20 24.20 24.20 100 0 0 0
HNM
8.6
8.6
8.59 8.59 8.49 370,200 0 0 0
HNP
14.6
14.6
14.70 14.70 14.60 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.40 4.20 146,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.3
17.3
17.02 17.31 17.02 2,000 0 0 0
HPG
26.5
26.5
26.15 26.45 26 31,504,400 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
26.8
26.8
26.80 26.80 26.80 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
78 79.50 78 300 0 0 0
HPT
21.4
21.4
21.82 21.82 21.36 1,000 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 500 0 0 0
HPX
5.5
5.5
5.37 5.57 5.37 4,920,400 0 0 0
HQC
3.9
3.9
3.93 4 3.83 18,105,600 0 0 0
HRB
38
38
38 38 38 0 0 0 0
HRC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.1
18.1
18 18.05 17.85 6,717,000 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.0
6.0
5.95 6 5.80 147,000 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HSV
4.1
4.1
4 4.10 4 82,700 0 0 0
HT1
14.1
14.1
13.82 14.27 13.67 1,731,200 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 3.80 19,200 0 0 0
HTG
46.9
46.9
46.10 46.85 46.10 12,200 0 0 0
HTI
23.4
23.4
23.05 24.60 22.90 335,300 0 0 0
HTL
25.3
25.3
24.89 25.29 24.80 3,400 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 200 0 0 0
HTN
10.7
10.7
10.40 10.70 10.40 763,400 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
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
HU1
6
6
5.64 6 5.64 800 0 0 0
HU4
12.2
12.2
12.20 12.20 12.10 29,000 0 0 0
HU6
5.1
5.1
5.10 5.20 5 25,800 0 0 0
HUB
16.7
16.7
16.65 16.70 16.30 164,400 0 0 0
HUG
30.2
30.2
30.40 30.40 30.20 3,600 0 0 0
HUT
13.9
13.9
14.10 13.90 13.90 2,454,500 0 0 0
HVA
13
13
13 13.40 12.80 59,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.4
14.4
14.15 14.45 14.10 441,600 0 0 0
HVN
33.1
33.1
33.70 33.70 32.50 3,865,600 0 0 0
HVT
35.8
35.8
36.20 36.20 35.70 22,300 0 0 0
HVX
3.3
3.3
3.76 3.76 3.28 311,000 0 0 0
HWS
15.1
15.1
15.15 15.15 15.06 25,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
31.7
31.7
31.74 31.74 31.74 23,000 0 0 0
ICF
3
3
3 3.10 3 19,500 0 0 0
ICG
13.5
13.5
13.20 13.50 12.20 152,200 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
42.7
42.7
42.64 43.13 42.54 69,200 0 0 0
ICT
13.4
13.4
13.05 13.40 13.05 214,000 0 0 0
IDC
39.5
39.5
39.65 40 38.96 2,432,200 0 0 0
IDI
7.3
7.3
7.29 7.46 7.27 1,363,300 0 0 0
IDJ
5.7
5.7
5.70 5.80 5.60 1,717,200 0 0 0
IDP
190
190
190 190 190 0 0 0 0
IDV
26.5
26.5
26.40 26.50 26.40 37,500 0 0 0
IFS
22.0
22.0
22.12 22.12 21.84 7,800 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
10.9
10.9
10.73 10.85 10.65 3,498,400 0 0 0
ILA
5.5
5.5
4.90 5.50 4.90 281,100 0 0 0
ILB
26.1
26.1
26.11 26.30 26.01 16,800 0 0 0
ILC
6.7
6.7
6.70 6.70 5.90 3,300 0 0 0
ILS
15.2
15.2
15.20 15.20 15.20 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.2
52.2
52 52.60 51.80 112,000 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
42.1
42.1
42.07 42.07 42.07 100 0 0 0
IPA
15.5
15.5
14.80 15.60 14.60 697,400 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
25.8
25.8
26.06 26.06 25.77 129,000 0 0 0
IST
34.1
34.1
33.86 34.05 33.86 1,000 0 0 0
ITC
15.8
15.8
15.45 16.35 15.45 1,976,900 0 0 0
ITD
12.9
12.9
12.99 13.08 12.90 38,700 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 297,900 0 0 0
ITS
5.9
5.9
5.49 6.07 5.49 93,000 0 0 0
IVS
10.2
10.2
10 10.20 9.80 547,200 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.3
6.3
6.25 6.26 6.17 798,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
28.15 28.60 28.10 3,357,400 0 0 0
KCB
16.6
16.6
15.50 16.90 15 331,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.5
54.5
54.80 54.90 54.10 526,600 0 0 0
KDH
28.4
28.4
28.25 28.45 28.05 3,805,000 0 0 0
KDM
14.2
14.2
13.90 14 13.90 5,100 0 0 0
KGM
6
6
5.80 6.30 5.80 32,400 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.8
6.8
6.62 6.82 6.51 7,566,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.25 12.60 11.90 129,300 0 0 0
KHS
26.3
26.3
25.60 26.80 23.10 284,200 0 0 0
KHW
30.4
30.4
30.42 30.42 30.42 0 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 100 0 0 0
KKC
6
6
6 6 6 1,700 0 0 0
KLB
12.7
12.7
12.63 12.75 12.25 598,300 0 0 0
KMR
3.2
3.2
3.19 3.20 3.14 79,400 0 0 0
KMT
12.4
12.4
12.80 12.80 12.40 800 0 0 0
KOS
38.7
38.7
38.65 38.80 38.65 301,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.20 18.20 17.85 2,075,900 0 0 0
KSD
7.2
7.2
6.70 7.20 6.70 16,100 0 0 0
KSF
66.5
66.5
66.90 66.90 66 32,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.50 2.50 2.10 426,300 0 0 0
KST
11.5
11.5
11.50 11.96 11.50 2,100 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
46.5
46.5
45 46.60 44.80 3,300 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
19.7
19.7
19.65 19.65 19.65 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 500 0 0 0
L14
35.4
35.4
35 35.70 34.50 368,500 0 0 0
L18
30.1
30.1
29.80 30.10 29.60 129,100 0 0 0
L40
22.5
22.5
23.27 23.27 22.77 138,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.5
19.5
19.50 20 19.50 28,600 0 0 0
LAI
16.8
16.8
17.20 17.20 16.80 35,400 0 0 0
LAS
19.6
19.6
19.60 19.80 19.40 832,100 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
26.5
26.5
26.50 26.50 26.50 0 0 0 0
LBM
31.9
31.9
31.30 32 31.05 30,200 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
9.6
9.6
9.53 9.67 9.44 2,837,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
6.1
6.1
6.11 6.11 6.11 534,300 0 0 0
LDP
11
11
10.90 11 10.80 18,400 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 2,900 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
4.29 4.32 4.17 222,600 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
74.8
74.8
75.10 75.10 74 4,200 0 0 0
LHG
34.0
34.0
33.94 34.23 33.56 293,100 0 0 0
LIC
32.7
32.7
32.80 33.30 32.50 23,800 0 0 0
LIG
4
4
3.90 4.10 3.90 1,533,300 0 0 0
LIX
32.3
32.3
31.15 32.30 31.15 157,800 0 0 0
LKW
35.7
35.7
35.80 35.80 35.70 1,900 0 0 0
LLM
18.0
18.0
18.20 18.30 16.83 1,800 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
8.9
8.9
8.30 8.90 8.20 600 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
35.9
35.9
35.60 35.90 35.05 2,666,600 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 800 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
22.4
22.4
22.70 23.20 22.30 362,600 0 0 0
LSS
9.7
9.7
9.87 9.90 9.35 647,700 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
21.1
21.1
21 21.10 21 1,100 0 0 0
MA1
29.4
29.4
29.10 29.50 29.10 5,200 0 0 0
MAC
14.8
14.8
15.26 15.66 14.78 8,600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.4
20.4
20.19 20.38 20.00 15,464,600 0 0 0
MBG
3.9
3.9
3.90 4 3.80 960,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
25.91 26.61 25.56 7,657,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.80 7.70 4,300 0 0 0
MCH
115
115
115.90 116 114.30 335,100 0 0 0
MCM
29.0
29.0
28.34 29.12 28.06 88,800 0 0 0
MCO
8.8
8.8
8.70 9 8.50 12,500 0 0 0
MCP
29.0
29.0
29.01 29.01 28.74 8,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.21 10.67 10.21 122,800 0 0 0
MDF
6.3
6.3
5.70 6.30 5.70 400 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
43.54 44.11 42.70 125,600 0 0 0
MGC
20.2
20.2
18.20 20.60 18.20 130,200 0 0 0
MGG
23.8
23.8
23.82 23.82 23.82 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.5
30.5
30.48 30.48 30.29 6,600 0 0 0
MHC
9.0
9.0
8.50 9.09 8.42 462,400 0 0 0
MIC
20.4
20.4
20.32 20.90 19.81 20,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.7
16.7
16.61 16.84 16.42 438,700 0 0 0
MKP
26.2
26.2
26.20 26.20 26.20 100 0 0 0
MKV
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.4
24.4
24.50 24.80 24.20 28,600 0 0 0
MML
33.8
33.8
34 34.20 33.20 217,000 0 0 0
MNB
27.1
27.1
27.14 27.14 27.14 2,400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.3
14.3
13.90 14.50 13.80 631,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.2
11.2
11.04 11.17 11 9,568,500 0 0 0
MSH
37.3
37.3
37.40 37.50 37 584,800 0 0 0
MSN
77.7
77.7
77.30 78.40 76.60 7,375,500 0 0 0
MSR
21.5
21.5
21.70 22 20.90 2,675,600 0 0 0
MST
5.7
5.7
5.73 5.91 5.55 6,126,800 0 0 0
MTA
19.7
19.7
17.30 19.70 17.30 317,200 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 10.40 900 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.6
6.6
6.20 6.60 6.20 1,200 0 0 0
MTP
12.2
12.2
12.50 12.50 12.20 1,500 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
15.1
15.1
15.10 15.10 15.10 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.4
19.4
18.80 19.60 18.60 40,700 0 0 0
MVC
11.8
11.8
12.80 12.80 11.54 204,300 0 0 0
MVN
61
61
60.90 61 60.30 20,900 0 0 0
MWG
69.4
69.4
69.01 69.40 68.02 7,908,200 0 0 0
MZG
8.7
8.7
8.89 8.89 8.69 354,700 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 19.41 227,900 0 0 0
NAG
12.8
12.8
13 13 12.80 341,600 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 10,100 0 0 0
NAS
38.4
38.4
37.70 38.40 37.70 400 0 0 0
NAU
9
9
9 9 9 200 0 0 0
NAV
16.6
16.6
16.60 16.65 16.17 3,500 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.1
23.1
23 23.10 22.40 48,100 0 0 0
NBC
9.7
9.7
9.70 9.89 9.70 152,900 0 0 0
NBE
11.6
11.6
11.80 11.80 11.60 2,500 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 100 0 0 0
NBW
31.1
31.1
31.13 31.13 31.13 0 0 0 0
NCG
9.7
9.7
9.60 9.70 9.50 20,400 0 0 0
NCS
34
34
34 34 34 6,600 0 0 0
NCT
102.2
102.2
101.79 102.25 101.33 7,800 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 16,100 0 0 0
NDC
116.2
116.2
116 116.20 116 2,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
10.80 11 10.60 427,300 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
5
5
5 5 5 200 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.50 5.50 5.30 14,500 0 0 0
NED
7.1
7.1
7.10 7.10 7 172,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
72.0
72.0
72.32 72.32 71.86 7,200 0 0 0
NFC
62.3
62.3
61 63.20 55.30 4,000 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.9
19.9
19.55 19.90 19.38 809,200 0 0 0
NHC
19
19
19 19 18.90 4,400 0 0 0
NHH
11.1
11.1
11.05 11.10 10.95 139,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.80 10.90 10.80 200 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
14.5
14.5
14.40 14.50 14.25 8,778,800 0 0 0
NLG
36.4
36.4
35.92 36.47 35.65 3,833,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
36.7
36.7
35.73 36.99 35.73 55,300 0 0 0
NNT
63
63
63 63 63 400 0 0 0
NO1
6.6
6.6
6.55 6.61 6.55 222,200 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
6.50 6.60 6.40 1,324,300 0 0 0
NS2
32.5
32.5
28 32.50 28 2,200 0 0 0
NSC
83.5
83.5
82.98 83.46 82.98 300 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 90,800 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
12.77 12.77 12.68 23,300 0 0 0
NT2
19.8
19.8
20.03 20.18 19.65 1,654,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.8
161.8
162.10 162.10 159.69 56,000 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
50.6
50.6
50.63 50.63 50.63 0 0 0 0
NTL
20.8
20.8
20.25 20.90 20.05 3,470,100 0 0 0
NTP
67.6
67.6
68.90 67.60 67.10 375,700 0 0 0
NTT
9
9
9 9 9 2,800 0 0 0
NTW
19.9
19.9
19.53 19.99 19.06 7,300 0 0 0
NUE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NVB
15.1
15.1
15 15 14.60 439,300 0 0 0
NVL
17.0
17.0
16.45 16.95 16.40 28,082,000 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NVT
8.0
8.0
7.51 8.01 7.51 1,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 1,500 0 0 0
OCB
11.3
11.3
11.25 11.30 11.20 5,235,300 0 0 0
OCH
6.4
6.4
6.40 6.40 6.20 30,800 0 0 0
ODE
46.2
46.2
45.90 46.20 45.50 19,300 0 0 0
OGC
4.6
4.6
4.60 4.65 4.56 785,700 0 0 0
OIL
11.5
11.5
11.37 11.47 11.17 1,181,000 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 4,000 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OPC
23.5
23.5
23.50 23.50 23.40 3,600 0 0 0
ORS
10.9
10.9
10.60 11.10 10.55 10,443,000 0 0 0
PAC
34.2
34.2
35 35.20 32.60 1,779,400 0 0 0
PAI
10
10
10 10 10 100 0 0 0
PAN
32.0
32.0
30.05 32.02 29.86 6,693,800 0 0 0
PAP
26.2
26.2
25.30 26.20 25.30 3,500 0 0 0
PAS
3.2
3.2
3.20 3.20 3.10 28,900 0 0 0
PAT
95.1
95.1
95.10 95.10 94.40 50,400 0 0 0
PBC
7.1
7.1
7.09 7.18 7.09 30,400 0 0 0
PBP
12.3
12.3
12.17 12.36 12.08 13,400 0 0 0
PBT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PC1
19.9
19.9
19.74 19.91 19.65 3,326,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.3
20.3
20.76 21.03 20.31 7,600 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 9,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
18.3
18.3
18.48 18.48 18.19 126,200 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.30 11.30 11.30 2,400 0 0 0
PDB
14.9
14.9
14.90 14.90 14.10 82,000 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PDN
99.1
99.1
99.80 100 96.80 15,000 0 0 0
PDR
18.9
18.9
18.47 18.94 18.29 19,096,200 0 0 0
PDV
13.3
13.3
13.30 13.30 13.11 21,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 4,400 0 0 0
PEN
8
8
8.50 9.30 8.50 400 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
27.9
27.9
26.25 27.85 26.20 2,959,800 0 0 0
PFL
2.3
2.3
2.50 2.50 2.30 401,800 0 0 0
PGB
11.8
11.8
12.06 12.06 11.45 128,000 0 0 0
PGC
13.9
13.9
13.90 14 13.90 6,900 0 0 0
PGD
23.9
23.9
23.87 23.96 23.63 7,300 0 0 0
PGI
20.1
20.1
20.20 20.20 20.10 5,100 0 0 0
PGN
6.3
6.3
6.30 6.30 6.10 166,700 0 0 0
PGS
35
35
32.80 35.30 32.80 1,300 0 0 0
PGT
9.4
9.4
9.50 9.50 8.50 5,900 0 0 0
PGV
19.2
19.2
19.15 19.15 19 18,400 0 0 0
PHC
5.3
5.3
5.26 5.30 5.20 295,500 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
40.6
40.6
39.33 40.80 39.33 540,600 0 0 0
PHR
60.0
60.0
60.82 61.70 59.45 686,100 0 0 0
PHS
10
10
10 10 10 300 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 500 0 0 0
PIC
19.3
19.3
19.40 19.40 19 21,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.93 12.93 12.93 0 0 0 0
PIT
7.2
7.2
7.01 7.20 7 4,100 0 0 0
PIV
3
3
3 3 2.90 193,700 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.6
9.6
9.56 9.60 9.56 4,100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.8
25.8
25.50 25.80 25.20 300,000 0 0 0
PLE
32.5
32.5
31.06 32.52 30.97 2,700 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.10 5.30 5.10 48,800 0 0 0
PLX
37.2
37.2
37.10 37.15 36.90 1,523,400 0 0 0
PMB
10.9
10.9
10.80 10.89 10.80 11,700 0 0 0
PMC
99.8
99.8
99.80 99.80 99.80 500 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 200 0 0 0
PMJ
15.6
15.6
15.57 15.57 15.57 100 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 400 0 0 0
PMS
32.4
32.4
32.60 32.60 32.50 1,400 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.5
84.5
83.62 84.60 82.73 479,000 0 0 0
PNP
21.4
21.4
21.25 21.44 21.25 500 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
16.09 16.09 16.09 3,100 0 0 0
POT
17.9
17.9
17.77 17.87 17.77 13,500 0 0 0
POV
7.7
7.7
7.70 7.89 7.70 500 0 0 0
POW
14.0
14.0
13.95 14 13.75 12,534,700 0 0 0
PPC
10.7
10.7
10.77 10.77 10.58 935,500 0 0 0
PPE
12
12
12 12 12 600 0 0 0
PPH
26.6
26.6
26.38 26.57 26.29 41,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21
21
21 21 21 1,500 0 0 0
PPS
10.4
10.4
10.54 10.54 10.35 2,700 0 0 0
PPY
9
9
8.30 9 8.30 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.05 15.05 14.80 11,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 700 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.7
9.7
9.74 9.84 9.74 24,600 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 135,200 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.9
12.9
12.90 12.90 12.60 109,100 0 0 0
PSE
11.2
11.2
10.99 11.18 10.99 8,600 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
8.4
8.4
8.10 8.50 8 539,600 0 0 0
PSL
12.5
12.5
11.94 12.53 11.75 28,900 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
15.7
15.7
14.76 15.74 14.76 9,200 0 0 0
PSW
8.2
8.2
8.15 8.25 8.06 71,500 0 0 0
PTB
54.7
54.7
54.60 55 54.60 59,000 0 0 0
PTC
6.9
6.9
6.78 7 6.72 38,000 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23
23
24.90 24.90 23 300 0 0 0
PTL
3.4
3.4
3.45 3.65 3.41 987,800 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
9.3
9.3
9.40 9.40 9.40 3,400 0 0 0
PTT
11.7
11.7
11.30 11.70 11.30 1,800 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 36,100 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 256,800 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 31.80 31.40 221,000 0 0 0
PVC
11.7
11.7
11.80 11.70 11.60 1,317,800 0 0 0
PVD
20.0
20.0
20.10 20.24 19.95 5,557,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 49,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
56.9
56.9
56.36 56.93 55.98 43,500 0 0 0
PVM
16
16
15.70 16 15.70 39,800 0 0 0
PVO
6.3
6.3
6.40 6.40 6.21 33,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.2
31.2
31.31 31.50 30.93 4,717,300 0 0 0
PVT
18
18
18.05 18.10 17.85 3,843,600 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 23,600 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 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
15.5
15.5
14.10 15.50 13.90 1,019,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
11
11
11 11 11 500 0 0 0
QCG
13.7
13.7
13.50 13.85 13.15 3,698,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 1,000 0 0 0
QNC
6.3
6.3
6.40 6.40 6.30 3,100 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 600 0 0 0
QNS
47.6
47.6
47.61 47.81 47.61 192,200 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 0 0 0 0
QSP
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QST
29.2
29.2
29.20 29.20 29.20 300 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 5,900 0 0 0
QTP
13.2
13.2
13.30 13.30 13.20 77,700 0 0 0
RAL
95.8
95.8
95.17 95.95 95.17 21,500 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
5.8
5.8
7.20 7.20 5.80 500 0 0 0
RCC
16.8
16.8
17.50 17.50 16.80 25,100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.7
13.7
13.33 13.73 13.33 6,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.8
68.8
68.60 69.20 68.10 865,300 0 0 0
RIC
4.8
4.8
4.70 4.80 4.70 1,100 0 0 0
RTB
31.0
31.0
30.38 31.89 30.38 13,800 0 0 0
RYG
12.3
12.3
11.90 12.35 11.90 55,100 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
63.8
63.8
57.90 63.80 57.90 4,100 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
7.90 8 7.62 205,100 0 0 0
SAB
47.8
47.8
47.75 47.90 47.50 797,900 0 0 0
SAC
13.5
13.5
13.80 13.80 13.50 8,500 0 0 0
SAF
51
51
50 51 50 7,000 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.23 7.24 7.10 563,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
42.6
42.6
43.66 44.25 41.30 107,100 0 0 0
SAV
16.8
16.8
16.65 16.80 16.40 44,000 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 0 0 0 0
SBA
29.9
29.9
29.70 29.90 29.70 111,000 0 0 0
SBB
16.2
16.2
15.80 16.20 15.80 41,900 0 0 0
SBD
7.3
7.3
7.20 7.40 7 19,300 0 0 0
SBG
12.5
12.5
12.30 12.50 12.20 194,500 0 0 0
SBH
40.5
40.5
40.93 40.93 39.56 5,700 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 800 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8
8
8 8 8 200 0 0 0
SBS
6
6
6 6.10 5.70 3,741,700 0 0 0
SBT
21.8
21.8
21.70 21.80 21.50 1,213,600 0 0 0
SBV
8.3
8.3
8.30 8.79 8.30 15,000 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
64.7
64.7
64.40 64.70 64.10 32,300 0 0 0
SCI
7.9
7.9
7.70 8 7.60 75,800 0 0 0
SCJ
3.9
3.9
4 4.10 3.90 81,100 0 0 0
SCL
21.9
21.9
23.22 23.22 21.52 71,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.4
8.4
8 8.40 8 9,707,500 0 0 0
SCS
64.0
64.0
63.64 64.12 63.45 251,500 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
4.6
4.6
4.10 4.60 4.10 41,100 0 0 0
SD3
6.5
6.5
6.50 6.60 6.50 800 0 0 0
SD5
9.2
9.2
9.10 9.20 9 15,600 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
11.90 12.10 11.80 46,600 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 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
21.8
21.8
21.83 21.83 21.83 0 0 0 0
SDN
23.9
23.9
23.88 23.88 23.88 0 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 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
38.7
38.7
39.10 39.10 38.61 1,600 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26
26
26 26 25.50 4,600 0 0 0
SEP
18.5
18.5
21.90 21.90 18.50 200 0 0 0
SFC
19.4
19.4
19.44 19.44 19.44 0 0 0 0
SFG
11.3
11.3
11.55 11.55 11.10 3,000 0 0 0
SFI
26.0
26.0
25.94 26.13 25.84 16,200 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SGB
12.9
12.9
12.90 13.10 12.80 38,900 0 0 0
SGC
109.4
109.4
101.55 109.38 101.55 3,500 0 0 0
SGD
19.8
19.8
19.80 19.80 19.80 100 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
SGN
62.9
62.9
62.67 63.06 62.48 17,600 0 0 0
SGP
29.7
29.7
28.30 29.80 28.30 617,200 0 0 0
SGR
30.2
30.2
30.05 30.65 29.95 238,200 0 0 0
SGS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SGT
17.1
17.1
17.25 17.30 16.90 42,700 0 0 0
SHA
3.8
3.8
3.81 3.83 3.81 35,700 0 0 0
SHB
12.9
12.9
12.92 12.96 12.74 63,416,800 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 7.70 7.50 6,100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.5
15.5
15.10 15.50 15.10 284,500 0 0 0
SHN
5.7
5.7
6.10 6.10 5.70 1,800 0 0 0
SHP
35.4
35.4
35.30 35.40 35.30 5,700 0 0 0
SHS
17.4
17.4
16.40 17.40 16.10 48,627,700 0 0 0
SID
20.5
20.5
19.80 20.50 19.80 7,000 0 0 0
SIG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SIV
35.9
35.9
35.70 35.87 35.70 700 0 0 0
SJ1
10.8
10.8
10 10 10 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.6
13.6
13.64 13.64 13.59 48,800 0 0 0
SJE
18.2
18.2
17.90 18.30 17.70 200,200 0 0 0
SJG
17.6
17.6
17.81 17.81 17.62 9,100 0 0 0
SJM
7.3
7.3
7.50 7.60 7.20 43,600 0 0 0
SJS
50.5
50.5
50.54 50.54 50 117,200 0 0 0
SKG
10.7
10.7
10.65 10.85 10.65 481,700 0 0 0
SKH
26.1
26.1
26.10 26.10 25.90 800 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30 30.10 30 1,300 0 0 0
SLS
176.8
176.8
176.94 176.94 175.19 13,200 0 0 0
SMA
9.0
9.0
9.61 9.61 9.04 500 0 0 0
SMB
38.7
38.7
38.11 38.66 38.11 17,300 0 0 0
SMC
12.9
12.9
12.70 13 12.40 266,200 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.45 7.45 7.14 20,600 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.3
30.3
30.20 30.30 30.20 3,500 0 0 0
SP2
23.6
23.6
23.70 23.70 23.60 2,000 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 0 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
10.7
10.7
10.60 10.65 10.60 700 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
2.2
2.2
2.20 2.20 2.20 3,400 0 0 0
SRC
26.6
26.6
25.20 26.55 25 1,500 0 0 0
SRF
9.1
9.1
8.83 9.08 8.61 70,500 0 0 0
SSB
20
20
20.05 20.05 19.50 3,366,200 0 0 0
SSC
31.8
31.8
31.76 31.76 31.76 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.80 9.90 9.70 8,100 0 0 0
SSH
93.2
93.2
93 93.20 91.30 41,400 0 0 0
SSI
31.2
31.2
30.23 31.20 29.79 61,716,000 0 0 0
SSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.1
7.1
6.91 7.08 6.88 460,900 0 0 0
STB
49.5
49.5
49.20 49.50 48.70 9,543,900 0 0 0
STC
18.5
18.5
18.50 18.50 18.50 500 0 0 0
STG
36.5
36.5
36.45 36.45 36.45 100 0 0 0
STH
18.6
18.6
17.90 18.80 17.90 62,600 0 0 0
STK
18
18
18.07 18.34 17.97 31,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
9.10 9.10 8.80 1,800 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 1,000 0 0 0
SVD
4.1
4.1
4.05 4.32 3.95 48,400 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 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
4.4
4.4
4.30 4.40 4.30 301,500 0 0 0
SVT
11.0
11.0
11.00 11.09 10.96 6,300 0 0 0
SWC
31.7
31.7
31.72 31.72 31.72 1,000 0 0 0
SZB
37.3
37.3
37.90 37.90 37.20 20,900 0 0 0
SZC
36.3
36.3
36.45 36.50 35.77 3,144,300 0 0 0
SZE
11.2
11.2
11.19 11.28 11.19 1,000 0 0 0
SZG
37.1
37.1
37.10 37.10 37.10 500 0 0 0
SZL
41.3
41.3
41.45 41.45 41.31 3,700 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TA9
12.4
12.4
12.52 12.61 12.43 3,700 0 0 0
TAB
14
14
11.60 14 11.60 84,500 0 0 0
TAL
28
28
28.20 28 28 0 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 2,700 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
106.9
106.9
106.94 106.94 106.94 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.19 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
34.4
34.4
34.24 34.54 34.00 26,975,100 0 0 0
TCD
2.8
2.8
2.68 2.77 2.68 4,126,700 0 0 0
TCH
20.2
20.2
19.44 20.18 19.44 7,580,800 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 34.50 34 78,100 0 0 0
TCM
32.2
32.2
31.55 32.20 31.50 2,400,100 0 0 0
TCO
10.3
10.3
10.20 10.30 10.05 349,600 0 0 0
TCR
3.2
3.2
3.05 3.18 3.05 2,000 0 0 0
TCT
16.5
16.5
16.53 16.53 16.53 2,400 0 0 0
TCW
30
30
30.40 30.40 30 15,900 0 0 0
TDB
41.1
41.1
41 41.20 41 2,500 0 0 0
TDC
11.7
11.7
11.50 11.65 11.45 1,327,400 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.5
3.5
3.44 3.56 3.40 324,800 0 0 0
TDH
4.7
4.7
4.60 4.72 4.53 405,600 0 0 0
TDM
57
57
59.80 59.80 57 1,800 0 0 0
TDP
33
33
33 33 33 130,700 0 0 0
TDS
8.5
8.5
8.60 8.60 8.40 31,800 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 25,600 0 0 0
TDW
53.7
53.7
52.39 53.66 52.39 2,800 0 0 0
TED
52.8
52.8
52.79 52.79 52.79 100 0 0 0
TEG
6.4
6.4
6.20 6.35 6.10 436,400 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.2
76.2
73.73 76.15 73.63 2,300 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 0 0 0 0
THD
28.5
28.5
28.70 28.70 28.10 8,400 0 0 0
THG
57.7
57.7
57.20 57.90 56.50 38,300 0 0 0
THM
7.6
7.6
6.80 7.60 6.80 500 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 3,000 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.8
8.8
8.60 8.70 8.50 147,500 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 22.56 22.56 7,400 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TIG
8.1
8.1
7.90 8.10 7.70 1,541,900 0 0 0
TIN
53
53
51.70 53 51.70 11,100 0 0 0
TIP
18.4
18.4
18.46 18.56 18.32 122,200 0 0 0
TIS
5.5
5.5
5.50 5.50 5.30 37,700 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.9
13.9
13.85 13.95 13.85 2,300 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.2
7.2
7.25 7.25 7.10 344,900 0 0 0
TLG
54.5
54.5
54.30 54.90 53.90 135,500 0 0 0
TLH
6.0
6.0
5.92 5.99 5.88 787,800 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 500 0 0 0
TLT
14.4
14.4
14 14.40 14 600 0 0 0
TMB
68
68
68.60 68.60 67.10 3,800 0 0 0
TMC
8
8
8 8 8 100 0 0 0
TMG
56.8
56.8
56.80 56.80 56.80 0 0 0 0
TMP
63
63
63 63 63 300 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 300 0 0 0
TMT
13.2
13.2
13.35 13.40 12.85 92,300 0 0 0
TMW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
TMX
9.4
9.4
9.43 9.43 9.43 100 0 0 0
TN1
10.2
10.2
10.45 10.45 10.05 9,200 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TNC
29.0
29.0
30.01 30.01 28.96 7,100 0 0 0
TNG
20.0
20.0
19.76 20.14 19.76 2,072,700 0 0 0
TNH
14.6
14.6
14.65 14.78 14.57 254,300 0 0 0
TNI
2.7
2.7
2.70 2.72 2.66 218,400 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
5.3
5.3
5.20 5.56 5.19 553,100 0 0 0
TNV
11.1
11.1
11.20 11.50 11.10 4,700 0 0 0
TNW
12.5
12.5
11.10 12.50 11.10 3,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
111.6
111.6
111.60 112.29 109.88 8,300 0 0 0
TOT
15.8
15.8
15.76 15.85 15.58 8,300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
TPB
14.6
14.6
14.33 14.71 14.14 28,514,100 0 0 0
TPC
8.1
8.1
8.10 8.15 8.10 20,200 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.1
10.1
10.13 10.13 10.13 0 0 0 0
TPS
36.0
36.0
35.98 35.98 35.98 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TRA
68.7
68.7
68 68.70 68 2,200 0 0 0
TRC
68.3
68.3
68.40 68.40 66.86 227,900 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 300 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 3,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12
12
12 12.20 12 115,700 0 0 0
TSB
39.9
39.9
39 40.90 39 8,700 0 0 0
TSC
3.1
3.1
3.11 3.15 3.08 956,400 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 5.95 2,100 0 0 0
TTA
11.3
11.3
11.45 11.50 11.25 920,900 0 0 0
TTC
5.9
5.9
6 6 5.80 4,400 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
3.11 3.11 3.06 1,342,300 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 2.70 2.60 290,600 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
19
19
18.60 19.20 18.60 187,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.7
29.7
30.24 30.90 29.67 2,200 0 0 0
TUG
15.3
15.3
15.30 15.30 15.30 100 0 0 0
TV1
24.6
24.6
24.70 24.70 24.40 32,700 0 0 0
TV2
37.9
37.9
38.40 38.40 37.45 1,013,500 0 0 0
TV3
11.7
11.7
11.30 11.60 11.10 13,300 0 0 0
TV4
13.9
13.9
13.80 13.90 13.80 17,100 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
8.60 8.75 8.57 301,400 0 0 0
TVC
9.7
9.7
9.50 9.70 9.40 399,100 0 0 0
TVD
10.8
10.8
10.70 10.80 10.70 52,900 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
8 8 7.80 926,900 0 0 0
TVS
17.8
17.8
17.06 17.84 17.06 359,800 0 0 0
TVT
15.5
15.5
16.20 16.20 15.50 500 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 8,200 0 0 0
TYA
15.0
15.0
14.70 14.95 14.70 5,000 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 7.41 12,800 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
50.9
50.9
49 51.30 49 41,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8 8.40 8 6,800 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
8.9
8.9
8.30 8.90 8.30 500 0 0 0
USC
7.2
7.2
9.31 9.31 7.23 400 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 300 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
6.80 6.90 6.80 600 0 0 0
VAB
10.1
10.1
10.68 10.68 10.02 3,530,300 0 0 0
VAF
20.9
20.9
20.90 20.90 20 600 0 0 0
VAV
46
46
46 46.67 46 7,400 0 0 0
VBB
10.9
10.9
10.74 10.93 10.74 62,400 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
7 7.20 7 2,200 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VC2
8.4
8.4
8.30 8.40 8.20 1,179,000 0 0 0
VC3
26.3
26.3
26.33 26.51 26.06 665,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.60 24 2,900 0 0 0
VC7
10
10
9.70 10.10 9.50 834,300 0 0 0
VC9
4.5
4.5
4.70 4.70 4.60 23,900 0 0 0
VCA
10.2
10.2
10.45 10.80 10.10 108,000 0 0 0
VCB
61.7
61.7
60.86 61.75 60.46 4,902,600 0 0 0
VCC
9.3
9.3
9.20 9.30 9.20 14,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
278.9
278.9
261.49 278.88 261.49 1,900 0 0 0
VCG
23.4
23.4
23.25 23.45 23.05 9,229,300 0 0 0
VCI
41.8
41.8
40.35 41.80 40 16,920,700 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 2,300 0 0 0
VCP
26.6
26.6
26.00 26.88 25.90 153,100 0 0 0
VCR
45.5
45.5
45.40 45.50 45.40 12,700 0 0 0
VCS
49.7
49.7
49.60 49.70 49.20 193,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36.9
36.9
36.90 36.90 36.90 12,800 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
10.90 11.60 10.90 2,200 0 0 0
VDL
8.7
8.7
8.67 8.67 8.67 100 0 0 0
VDN
26.5
26.5
23.71 26.69 23.71 2,900 0 0 0
VDP
37.8
37.8
37.90 37.90 37.80 300 0 0 0
VDS
15.8
15.8
15.30 15.85 15.10 2,907,200 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.2
4.2
4.20 4.50 4.10 16,000 0 0 0
VE3
7.8
7.8
7.80 7.80 7.80 300 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
5.5
5.5
5.40 5.50 4.80 439,900 0 0 0
VEA
33.7
33.7
34.01 34.01 33.66 906,300 0 0 0
VEC
10.5
10.5
10.70 10.80 10.50 19,100 0 0 0
VEF
151.0
151.0
151.33 151.82 150.34 12,900 0 0 0
VES
7.6
7.6
7.80 7.80 7.60 500 0 0 0
VET
18.6
18.6
18.80 18.80 18 600 0 0 0
VFC
103.9
103.9
103.90 103.90 103.90 100 0 0 0
VFG
60.0
60.0
59.58 60.47 58.01 48,900 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 600 0 0 0
VGC
45.7
45.7
44.02 45.73 43.49 1,404,700 0 0 0
VGG
47.5
47.5
48.20 48.20 47.50 3,600 0 0 0
VGI
73.4
73.4
72.97 73.76 71.98 559,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.8
29.8
29.90 29.90 29.40 21,200 0 0 0
VGR
53.4
53.4
51.59 53.82 51.59 19,600 0 0 0
VGS
31.2
31.2
31.60 32 30.70 1,880,800 0 0 0
VGT
12.4
12.4
12.40 12.50 12.20 1,412,300 0 0 0
VGV
31.3
31.3
27.37 31.28 27.37 300 0 0 0
VHC
55.7
55.7
55.57 56.92 55.47 1,764,500 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.30 4.40 4.20 156,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 1,347,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
95.5
95.5
91.20 95.60 90 4,103,700 0 0 0
VIB
17.4
17.4
17.35 17.45 17.25 14,387,100 0 0 0
VIC
117.5
117.5
112.20 117.50 112.20 3,938,700 0 0 0
VID
4.9
4.9
5.11 5.11 4.78 10,800 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.4
16.4
16.50 16.50 16.40 3,200 0 0 0
VIG
6.9
6.9
6.70 7.10 6.70 677,800 0 0 0
VIH
14
14
14 14 14 100 0 0 0
VIM
11.6
11.6
11.55 11.55 11.55 2,400 0 0 0
VIN
17
17
17 17 17 200 0 0 0
VIP
12.9
12.9
12.95 12.95 12.75 220,300 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.5
18.5
18.50 18.50 17.80 4,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
20.7
20.7
19.15 20.65 19.10 61,721,300 0 0 0
VJC
101.7
101.7
95.50 101.70 95.50 2,916,000 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VLB
48.1
48.1
49 49 47.60 81,100 0 0 0
VLC
15.8
15.8
15.80 15.90 15.70 180,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.1
9.1
8.62 9.07 8.62 19,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.1
28.1
27.58 28.05 27.48 1,000 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 1,800 0 0 0
VMD
17.1
17.1
17 17.10 16.95 22,800 0 0 0
VMG
3.7
3.7
3.70 3.70 3.60 16,800 0 0 0
VMK
20.4
20.4
20.35 20.35 20.35 100 0 0 0
VMS
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VNA
19
19
19 19.30 19 7,000 0 0 0
VNB
17.8
17.8
16.60 17.80 16.60 695,200 0 0 0
VNC
32.4
32.4
33.75 33.75 32.38 5,300 0 0 0
VND
19.1
19.1
18 19.15 17.85 53,054,000 0 0 0
VNE
5.3
5.3
5.32 5.41 5.30 304,100 0 0 0
VNF
14.6
14.6
14.60 14.60 14.40 4,600 0 0 0
VNG
7.8
7.8
7.74 7.99 7.73 17,300 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.7
9.7
9.70 9.70 9.70 5,600 0 0 0
VNL
21.4
21.4
21.28 21.81 21.04 19,600 0 0 0
VNM
57.8
57.8
57.64 57.83 57.16 4,735,100 0 0 0
VNP
14.3
14.3
14.20 14.30 14.10 5,600 0 0 0
VNR
20.2
20.2
20.20 20.30 20.10 20,200 0 0 0
VNS
9.8
9.8
9.80 9.85 9.52 35,200 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
399.4
399.4
400.40 410 396 2,600 0 0 0
VOC
14
14
14.40 14.50 14 6,400 0 0 0
VOS
14.7
14.7
14.29 14.71 14.10 3,833,800 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
22.5
22.5
22.15 22.60 21.80 41,725,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
26 26 25.60 25,800 0 0 0
VPG
8.0
8.0
8.10 8.10 8 1,011,600 0 0 0
VPH
5.8
5.8
5.94 5.94 5.53 231,400 0 0 0
VPI
52.9
52.9
51.20 52.90 50.30 2,638,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9 9 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
12.8
12.8
13.45 13.45 12.70 31,900 0 0 0
VRE
30
30
28.75 30 28.50 5,086,200 0 0 0
VRG
21.3
21.3
21.10 21.30 20.80 31,600 0 0 0
VSA
21.8
21.8
21.16 21.81 21.16 600 0 0 0
VSC
19.4
19.4
18 19.40 17.75 33,601,100 0 0 0
VSE
8.4
8.4
8.40 8.50 8.30 14,600 0 0 0
VSF
27.5
27.5
27.80 27.80 27.50 8,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.5
47.5
46.68 47.88 46.68 9,100 0 0 0
VSI
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VSM
14.8
14.8
14.50 14.80 14.40 48,100 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 2,500 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTB
9.7
9.7
9.69 9.98 9.69 33,300 0 0 0
VTC
8.1
8.1
8.30 8.30 8.10 4,100 0 0 0
VTD
9.3
9.3
9 9.40 9 335,500 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
8.1
8.1
8.10 8.10 8.10 200 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
56.7
56.7
56.80 56.80 56.40 12,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.90 13 12.80 626,900 0 0 0
VTP
119.6
119.6
119.15 120.14 118.66 647,700 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
18.0
18.0
17.27 18.03 17.17 243,600 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VTV
11.8
11.8
11.30 11.70 11.30 59,600 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
17
17
16.70 17.10 16.60 1,484,800 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
26.7
26.7
26.70 26.70 26.70 408,000 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 0 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
348.8
348.8
324.58 326.67 324.58 400 0 0 0
WSB
58.4
58.4
58.42 58.42 58.42 300 0 0 0
WSS
6.4
6.4
6 6.40 6 138,600 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 3,700 0 0 0
X20
12.1
12.1
12.18 12.18 12.08 2,100 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
13.5
13.5
13.50 13.50 13.50 300 0 0 0
XMC
5.9
5.9
5.90 6 5.80 27,000 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.6
15.6
15.56 15.56 15.56 100 0 0 0
XPH
12
12
11.40 12.60 11.10 17,900 0 0 0
YBC
12.1
12.1
12.10 12.10 12.10 500 0 0 0
YBM
15.4
15.4
15.05 15.35 14.35 111,700 0 0 0
YEG
13.0
13.0
13.05 13.10 12.80 3,242,500 0 0 0
YTC
40
40
42 49.10 40 1,400 0 0 0
^HASTC
247.9
247.9
245.73 247.85 244.61 146,578,718 0 0 0
^UPCOM
104.6
104.6
104.12 104.59 103.76 0 0 0 0
^VN30
1,656.0
1,656.0
1,624.72 1,656.19 1,616.16 409,854,761 0 0 0
^VNINDEX
1,509.5
1,509.5
1,484.15 1,509.67 1,476.61 1,229,770,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |