DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/07/2025

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 23/07/2025

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
7.9
7.9
7.77 7.89 7.74 5,108,600 0 0 0
AAH
4.3
4.3
4.20 4.40 4.20 2,252,000 0 0 0
AAM
7.1
7.1
7.12 7.15 7.05 18,500 0 0 0
AAS
9.6
9.6
9.50 9.80 9.40 2,396,600 0 0 0
AAT
3.4
3.4
3.39 3.46 3.39 152,700 0 0 0
AAV
6.7
6.7
6.60 6.90 6.60 1,002,000 0 0 0
ABB
9.9
9.9
9.10 10.20 9 13,457,800 0 0 0
ABC
10.6
10.6
10.60 10.80 10.40 138,500 0 0 0
ABI
23.8
23.8
23.67 24.08 23.67 12,000 0 0 0
ABR
11.2
11.2
11.01 11.19 11.01 8,300 0 0 0
ABS
3.8
3.8
3.90 3.90 3.77 724,400 0 0 0
ABT
51.3
51.3
50.10 52.60 50.10 4,300 0 0 0
ABW
9.3
9.3
9 9.80 9 671,900 0 0 0
ACB
23
23
23.05 23.15 22.90 15,197,600 0 0 0
ACC
14
14
14.10 14.10 14 4,200 0 0 0
ACE
40.3
40.3
40.21 41.18 39.15 6,300 0 0 0
ACL
12.7
12.7
12.30 12.65 12.10 12,600 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
58.7
58.7
57.24 58.69 57.12 1,029,400 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
10.1
10.1
10.55 10.55 9.80 22,400 0 0 0
ADS
8.2
8.2
8.20 8.24 8.19 357,900 0 0 0
AFX
8.2
8.2
8.10 8.40 8.10 128,500 0 0 0
AG1
12.3
12.3
12 12.30 11.90 20,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.9
17.9
18 18.25 17.65 1,570,700 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
40.9
40.9
39.70 44.75 39.70 9,300 0 0 0
AGR
16.7
16.7
16.60 17.10 16.45 3,284,300 0 0 0
AGX
162.5
162.5
141 162.50 141 800 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
AIG
44.5
44.5
44.50 44.50 44.10 6,900 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.4
6.4
6.41 6.41 6.41 13,300 0 0 0
AMC
16.8
16.8
16.90 16.90 16.80 400 0 0 0
AME
8.3
8.3
8.30 8.90 8.30 5,200 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,600 0 0 0
AMS
7.8
7.8
7.90 7.90 7.60 67,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29
29
29 29 28.90 18,800 0 0 0
ANV
23.4
23.4
23.76 23.76 22.58 4,048,500 0 0 0
APF
46.6
46.6
46.82 46.91 46.64 15,700 0 0 0
APG
12.3
12.3
12.15 12.60 12.15 2,051,600 0 0 0
APH
6.7
6.7
6.70 6.76 6.65 526,000 0 0 0
API
7.8
7.8
8 8.10 7.70 1,000,300 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 7.70 7.40 4,400 0 0 0
APS
8.7
8.7
9 9.30 8.60 2,056,600 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
17.1
17.1
17.30 17.30 17.10 2,000 0 0 0
ASM
7.4
7.4
7.44 7.50 7.36 1,328,100 0 0 0
ASP
5.2
5.2
5.23 5.30 5.23 55,100 0 0 0
AST
61.9
61.9
62.70 62.70 61.44 12,200 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
15.10 15.10 15.10 0 0 0 0
AVC
55.5
55.5
56.90 60 55.10 3,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.3
15.3
15.20 15.30 14.70 290,400 0 0 0
BAB
12.4
12.4
12.20 12.60 12.20 31,400 0 0 0
BAF
34.2
34.2
33.60 34.15 33.50 4,456,300 0 0 0
BAL
7.7
7.7
7.58 7.68 7.58 200 0 0 0
BAX
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BBC
68.5
68.5
68.52 68.52 68.52 1,000 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
7
7
7 7 7 0 0 0 0
BBS
17.0
17.0
17.21 17.31 17.03 3,000 0 0 0
BBT
12.3
12.3
12.24 12.59 12.24 5,200 0 0 0
BCA
11.9
11.9
11.70 12.40 11.70 22,800 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 100 0 0 0
BCC
8.8
8.8
8.70 9.10 8.50 396,400 0 0 0
BCE
11.1
11.1
10.99 11.14 10.99 391,700 0 0 0
BCF
38.1
38.1
38 38.20 38 7,100 0 0 0
BCG
3.8
3.8
3.60 3.84 3.60 6,331,100 0 0 0
BCM
69.2
69.2
68.50 69.90 67.60 822,100 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
9.40 9.40 9.40 0 0 0 0
BDG
34.3
34.3
35.39 35.39 34.27 1,600 0 0 0
BDT
7.6
7.6
7.60 7.70 7.60 21,500 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 400 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
47.1
47.1
45.15 47.10 44.60 1,980,000 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
10.5
10.5
9.20 10.50 9.20 3,300 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.70 36.70 36.70 700 0 0 0
BHP
5.5
5.5
5.50 5.60 5.40 800 0 0 0
BIC
22.0
22.0
21.88 22.22 21.85 68,300 0 0 0
BID
38.3
38.3
38.67 38.77 38.13 6,983,000 0 0 0
BIG
5.5
5.5
5.50 5.60 5.40 167,600 0 0 0
BIO
12.5
12.5
12.80 12.80 12.50 1,200 0 0 0
BKC
25.4
25.4
27.50 27.90 24.75 214,500 0 0 0
BKG
3.0
3.0
3.04 3.05 3.01 161,000 0 0 0
BLI
9.5
9.5
9.50 9.60 9.40 30,100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
31.1
31.1
30.60 31.10 30.60 1,100 0 0 0
BMC
19.9
19.9
19.90 19.90 19.62 266,300 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 17.50 300 0 0 0
BMI
18.2
18.2
18.41 18.41 18.19 212,500 0 0 0
BMJ
10.2
10.2
12 12 10.20 2,900 0 0 0
BMK
14.6
14.6
14.41 14.75 13.56 1,100 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
138.6
138.6
138.52 139.58 138.23 126,600 0 0 0
BMS
13.2
13.2
13.40 13.50 13 841,200 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.50 7.70 7.50 484,500 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
10.64 10.64 10.64 0 0 0 0
BQB
4.3
4.3
4.20 4.30 4.20 165,300 0 0 0
BRC
13.3
13.3
13.27 13.36 13.18 28,900 0 0 0
BRR
18.8
18.8
19.17 19.27 18.79 1,300 0 0 0
BRS
20.1
20.1
20.15 20.15 20.15 300 0 0 0
BSA
23.2
23.2
22.49 23.73 22.49 12,400 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 0 0 0 0
BSG
20
20
20 20 20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
46
46
46.20 47.80 45.70 3,018,500 0 0 0
BSL
11
11
12 12 11 2,100 0 0 0
BSP
9.3
9.3
9.70 9.70 9.20 9,600 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
14.3
14.3
14.35 14.62 14.27 7,295,900 0 0 0
BST
9.2
9.2
9.80 9.80 9 9,400 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
32.5
32.5
32.22 32.72 32.22 32,700 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.5
11.5
11.51 11.51 11.46 23,600 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 37,100 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.5
15.5
15.60 15.60 15.40 2,300 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
14.4
14.4
14.20 14.80 14 9,006,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.4
51.4
51.71 52.20 51.31 366,900 0 0 0
BVL
16.3
16.3
17.13 17.22 15.83 33,300 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVS
36.6
36.6
36.91 38.08 36.32 1,559,800 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BWE
47.1
47.1
47.60 47.60 47.10 336,600 0 0 0
BWS
33.1
33.1
32.35 33.13 32.35 4,700 0 0 0
BXH
11.7
11.7
11.72 11.72 11.72 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
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
18.2
18.2
18.10 18.50 18.05 28,300 0 0 0
C47
7.2
7.2
7.27 7.28 7.21 17,500 0 0 0
C4G
9
9
8.80 9.20 8.80 3,083,900 0 0 0
C69
7.6
7.6
7.50 7.80 7.50 1,067,700 0 0 0
C92
4
4
4.20 4.20 4 81,300 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 7.60 500 0 0 0
CAN
36.3
36.3
36.30 36.30 36.30 100 0 0 0
CAP
40.8
40.8
39.60 41 39.60 73,400 0 0 0
CAT
17.4
17.4
17.44 17.53 17.44 9,000 0 0 0
CBI
14.6
14.6
14.60 14.60 14.60 1,800 0 0 0
CBS
29.5
29.5
29.88 29.88 29.43 2,900 0 0 0
CC1
30.5
30.5
30.30 30.50 30.30 2,000 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 0 0 0 0
CCC
16.3
16.3
15.90 16.40 15.90 13,900 0 0 0
CCI
23.5
23.5
23.50 23.50 23.50 800 0 0 0
CCL
7.2
7.2
7.34 7.34 7.20 593,400 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 3,100 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 500 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
13.4
13.4
12.50 13.38 12.50 202,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.2
8.2
8.30 8.30 8.20 200 0 0 0
CDN
33.5
33.5
33.30 33.60 33 14,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10 10 9.90 11,100 0 0 0
CDR
12.1
12.1
12.08 12.08 12.08 100 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
21.0
21.0
21.43 20.95 20.76 27,018,700 0 0 0
CET
4.6
4.6
4.50 4.50 4.50 1,200 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
3.5
3.5
3.30 3.50 3.30 2,000 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
33.8
33.8
34.01 34.01 33.67 40,500 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 9.80 9.60 23,900 0 0 0
CID
15.9
15.9
15.90 15.90 15.90 2,200 0 0 0
CIG
9.0
9.0
9.03 9.03 8.86 248,500 0 0 0
CII
13.7
13.7
13.82 14.04 13.61 25,131,900 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 1,000 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
55.21 55.21 54.52 12,700 0 0 0
CKD
22.9
22.9
22.84 22.93 22.84 300 0 0 0
CKG
14.5
14.5
15.10 15.10 14.30 306,900 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.8
50.8
50.80 50.90 50.50 8,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.30 21.50 21 8,700 0 0 0
CLL
31.7
31.7
31.48 31.90 31.44 22,200 0 0 0
CLM
76.7
76.7
76.70 76.70 76.70 300 0 0 0
CLW
40.1
40.1
40.09 40.09 40.09 0 0 0 0
CLX
16.6
16.6
16.30 16.70 16.20 375,900 0 0 0
CMC
9.6
9.6
9.60 9.60 9.60 500 0 0 0
CMD
22.4
22.4
22.60 22.80 22.10 12,200 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
43
43
41.80 43.05 41.80 3,408,500 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
20.3
20.3
20.30 20.30 20.30 100 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
9.20 9.50 9.10 119,100 0 0 0
CMT
13.9
13.9
13.90 14 13.80 9,100 0 0 0
CMV
8.2
8.2
8.02 8.25 8.02 1,200 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
7.2
7.2
7.14 7.20 7.12 563,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.88 35.88 35.88 400 0 0 0
CNG
27.7
27.7
27.61 27.81 27.57 91,200 0 0 0
CNN
37.9
37.9
37.90 37.90 37.90 100 0 0 0
CNT
10.1
10.1
10.10 10.10 10 4,600 0 0 0
COM
33.8
33.8
33.75 33.75 33.75 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.3
17.3
17.30 17.40 17.10 2,900 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
31.4
31.4
31 31.40 31 24,100 0 0 0
CQT
8.6
8.6
8.50 8.60 8.50 400 0 0 0
CRC
10.3
10.3
10.45 10.50 10.05 841,000 0 0 0
CRE
9.4
9.4
9.25 9.50 9.17 520,200 0 0 0
CSC
22
22
23 23 22 55,200 0 0 0
CSI
31.2
31.2
31.50 31.60 30.90 36,300 0 0 0
CSM
14.1
14.1
14.15 14.30 13.90 955,300 0 0 0
CSV
38.9
38.9
36.60 38.90 36.25 6,357,500 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 0 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
85.4
85.4
85.20 88 85.10 2,180,500 0 0 0
CTF
21.7
21.7
21.85 21.85 21.41 350,200 0 0 0
CTG
45.3
45.3
45.33 45.48 44.44 6,335,800 0 0 0
CTI
25.1
25.1
24.65 25.60 24.65 3,881,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.4
16.4
16.40 16.60 15.90 28,600 0 0 0
CTR
96.4
96.4
97.60 97.60 96.23 746,100 0 0 0
CTS
36.8
36.8
35.95 36.80 35.80 6,614,900 0 0 0
CTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CTW
31.1
31.1
31.10 31.10 31.10 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
29
29
28 29 27.30 7,400 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.4
9.4
9.11 9.29 9.02 5,200 0 0 0
D2D
38.1
38.1
38.70 38.70 37.80 289,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
18 18 17.90 2,200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.47 3.53 3.43 495,900 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
7.6
7.6
7.50 7.55 7.46 7,600 0 0 0
DBC
30.0
30.0
29.61 30.61 29.13 18,467,800 0 0 0
DBD
55.3
55.3
55.70 55.70 55 57,600 0 0 0
DBM
29.7
29.7
29.72 29.72 29.72 0 0 0 0
DBT
12.0
12.0
11.96 12.15 11.40 5,900 0 0 0
DC1
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
14.0
14.0
13.75 14.15 13.70 2,607,200 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
20.2
20.2
20.18 20.18 20.18 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.4
22.4
22.50 22.50 22.40 195,500 0 0 0
DCM
35.7
35.7
35.50 35.80 35.10 8,421,400 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
12.9
12.9
13.10 13.10 12.90 44,100 0 0 0
DDG
2.9
2.9
3.10 3.10 2.90 317,200 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 7 4,500 0 0 0
DDV
30.3
30.3
29.80 30.50 29.50 2,285,200 0 0 0
DFC
27.5
27.5
27.50 27.50 27.50 10,000 0 0 0
DFF
1.7
1.7
1.60 1.70 1.50 320,900 0 0 0
DGC
105.7
105.7
104.30 106 102.90 5,456,200 0 0 0
DGT
5.1
5.1
5.10 5.30 5.10 390,000 0 0 0
DGW
48
48
46.65 48.50 46.35 4,547,500 0 0 0
DHA
47.3
47.3
47.30 48.32 46.81 123,800 0 0 0
DHB
9.5
9.5
9.50 9.70 9.40 21,100 0 0 0
DHC
29.3
29.3
29.87 29.87 29.14 308,100 0 0 0
DHD
30.9
30.9
31 31 30.90 1,500 0 0 0
DHG
103.4
103.4
102.70 103.90 102.50 19,200 0 0 0
DHM
6.6
6.6
6.61 6.61 6.60 25,900 0 0 0
DHN
34.1
34.1
35.95 35.95 34.05 500 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
77.3
77.3
75.45 78.18 75.45 22,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.20 18,100 0 0 0
DIG
18.6
18.6
19.06 19.52 18.56 29,350,100 0 0 0
DIH
15.5
15.5
15.40 15.40 15.40 2,600 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
7.6
7.6
7.70 7.80 7.50 2,186,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.90 2.98 2.90 4,733,100 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
59.82 60.11 59.73 2,800 0 0 0
DMN
6.1
6.1
6.10 6.10 6.10 3,500 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.1
23.1
23.05 23.05 23.05 0 0 0 0
DNC
53.5
53.5
54.34 54.34 53.47 600 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
47.8
47.8
47.80 47.80 47.80 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.4
1.4
1.36 1.36 1.36 0 0 0 0
DNP
19.9
19.9
20.20 20.20 19 1,400 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.9
31.9
32 32 31.50 9,300 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
36.2
36.2
36.12 36.22 36.12 2,700 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 52.90 52.80 9,600 0 0 0
DPG
47.9
47.9
44.75 47.85 44.10 6,481,200 0 0 0
DPH
56
56
56 56 56 800 0 0 0
DPM
24.1
24.1
23.42 24.40 23.31 6,676,500 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
40.5
40.5
40.37 40.46 39.51 1,270,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.9
12.9
13 13.20 12.80 25,700 0 0 0
DRC
17.8
17.8
17.60 18 17.60 1,407,600 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 5,100 0 0 0
DRH
3.5
3.5
3.50 3.65 3.43 5,411,100 0 0 0
DRI
13.2
13.2
13.31 13.31 13.02 1,065,500 0 0 0
DRL
54.0
54.0
54.52 54.52 54.04 4,600 0 0 0
DS3
5.7
5.7
5.60 5.70 5.60 15,100 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 200 0 0 0
DSE
25.9
25.9
26.20 27.05 25.65 1,227,300 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.3
46.3
46.40 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 8 7.90 46,800 0 0 0
DTA
4.8
4.8
4.66 4.85 4.66 56,600 0 0 0
DTB
13.9
13.9
13.10 13.90 13 1,700 0 0 0
DTD
18.7
18.7
18.90 19.10 18.50 866,000 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
2.6
2.6
2.60 2.70 2.60 68,900 0 0 0
DTK
12.3
12.3
12.50 12.60 12.10 900 0 0 0
DTL
10.4
10.4
10.40 10.40 10.35 900 0 0 0
DTP
87.5
87.5
82.74 87.98 82.74 2,600 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
6.7
6.7
6.91 7.09 6.73 683,000 0 0 0
DVN
22.2
22.2
21.98 22.46 21.98 106,700 0 0 0
DVP
75.9
75.9
76.06 76.16 75.86 21,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.4
14.4
13.91 14.38 13.91 200 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
DXG
19.3
19.3
19.70 19.90 19.25 23,503,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.60 10.90 10.40 757,500 0 0 0
DXS
11.3
11.3
11.60 11.60 11.10 4,553,200 0 0 0
DXV
4.0
4.0
3.88 3.95 3.88 16,500 0 0 0
E12
8
8
9.20 9.20 7.80 4,900 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
12.5
12.5
11.40 12.50 11.40 2,800 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
18.3
18.3
18.63 18.63 18.03 24,400 0 0 0
EFI
2.5
2.5
2.40 2.50 2.40 6,600 0 0 0
EIB
27.0
27.0
28 28 26.75 15,708,700 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
EID
25.9
25.9
26.10 26.10 25.90 5,100 0 0 0
EIN
3.5
3.5
3.60 3.60 3.50 49,900 0 0 0
ELC
22
22
21.76 22.24 21.76 1,364,600 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.7
23.7
23.92 24.01 23.72 2,300 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 10.60 10 207,700 0 0 0
EVF
13.2
13.2
13.55 13.60 13 25,985,800 0 0 0
EVG
6.8
6.8
6.84 6.90 6.70 2,125,400 0 0 0
EVS
7.4
7.4
7.20 7.50 7 1,251,100 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
4.23 4.27 4.20 205,700 0 0 0
FCN
15.1
15.1
15.10 15.65 15 4,616,400 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 300 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 0 0 0 0
FIC
12
12
12 12.20 12 9,900 0 0 0
FID
2.1
2.1
2.10 2.10 2.10 0 0 0 0
FIR
8.6
8.6
8.55 8.70 8.42 716,400 0 0 0
FIT
4.9
4.9
4.88 4.94 4.82 2,407,200 0 0 0
FMC
38.5
38.5
38.50 39.50 38.20 286,500 0 0 0
FOC
68.6
68.6
68.70 69.50 68.50 21,000 0 0 0
FOX
72.4
72.4
72.50 74 71.60 193,700 0 0 0
FPT
111.8
111.8
112.30 112.80 111.30 4,795,100 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 4,900 0 0 0
FRM
5.9
5.9
7.40 7.40 5.90 300 0 0 0
FRT
157.5
157.5
151 158.30 151 944,000 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 200 0 0 0
FT1
46.5
46.5
46.50 46.50 46.50 3,700 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
41.1
41.1
41 41.95 40.65 7,994,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.21 8.60 8.21 1,008,600 0 0 0
GAS
64.9
64.9
64.10 65.23 63.63 1,701,700 0 0 0
GCB
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 6,700 0 0 0
GDA
15.6
15.6
15.46 16.08 15.46 188,100 0 0 0
GDT
21.0
21.0
20.95 21.10 20.85 45,300 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
17.3
17.3
17.50 17.50 17.05 2,961,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
48.1
48.1
48.54 49.23 47.45 11,068,900 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
28.3
28.3
28.10 28.28 28.10 108,800 0 0 0
GIC
15.4
15.4
15.40 15.50 15.40 19,200 0 0 0
GIL
19.5
19.5
19.55 19.90 19.30 897,200 0 0 0
GKM
4.3
4.3
4.30 4.30 4.20 237,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.80 22.80 22.80 1,500 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
57.8
57.8
57.80 58.10 57.20 2,337,600 0 0 0
GMH
8.5
8.5
8.50 8.67 8.39 9,000 0 0 0
GMX
16.5
16.5
17.31 17.31 16.47 9,300 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 100 0 0 0
GPC
2.8
2.8
2.90 2.90 2.80 104,100 0 0 0
GSM
29.0
29.0
29.03 29.40 28.56 52,300 0 0 0
GSP
11.4
11.4
11.30 11.43 11.25 122,600 0 0 0
GTA
9.5
9.5
9.46 9.46 9.46 100 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 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
30.6
30.6
30.22 30.76 30.17 6,916,300 0 0 0
GVT
65.5
65.5
65.50 65.50 65.50 100 0 0 0
H11
6.3
6.3
6.40 6.40 6.30 3,000 0 0 0
HAC
13
13
13.20 14.20 12.50 56,800 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 1,000 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HAG
14.5
14.5
15.20 15.20 14.35 23,707,100 0 0 0
HAH
54.4
54.4
55.87 55.95 54.12 4,913,600 0 0 0
HAM
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HAN
10.3
10.3
9.90 10.30 9.80 800 0 0 0
HAP
6.8
6.8
6.82 6.84 6.72 79,800 0 0 0
HAR
4.2
4.2
4.20 4.30 4.15 1,022,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
42.2
42.2
42.18 42.18 42.18 300 0 0 0
HAV
4
4
4 4 4 100 0 0 0
HAX
15.7
15.7
15.80 15.90 15.50 2,564,300 0 0 0
HBC
7.1
7.1
7.20 7.30 7 3,509,100 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 2,000 0 0 0
HBS
7.2
7.2
7.20 7.40 7.10 88,600 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 1,300 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
22.6
22.6
23.62 23.62 21.22 154,300 0 0 0
HCD
7.8
7.8
7.76 7.76 7.60 61,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.4
25.4
25.60 26.40 25.30 20,555,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
15.20 15.40 15 4,500 0 0 0
HD6
13.7
13.7
13.50 13.70 13.40 49,500 0 0 0
HD8
7.2
7.2
7.24 7.24 7.24 100 0 0 0
HDA
4.7
4.7
4.90 5 4.70 7,600 0 0 0
HDB
26.5
26.5
25.70 26.70 25.65 35,013,700 0 0 0
HDC
28.8
28.8
27.90 28.75 27.32 11,403,400 0 0 0
HDG
28.1
28.1
27.75 28.40 27.10 10,431,300 0 0 0
HDM
36.5
36.5
36.50 36.50 36.30 11,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.7
15.7
15.75 15.75 15.75 400 0 0 0
HEC
60
60
60 60 60 500 0 0 0
HEJ
13
13
12.90 13 12.80 500 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
325.0
325.0
332.12 332.12 324.02 9,700 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
10.20 10.20 9.92 204,000 0 0 0
HHS
17.9
17.9
17.80 18.25 17.50 6,564,400 0 0 0
HHV
13.2
13.2
13.10 13.60 13.05 21,384,800 0 0 0
HID
3
3
2.98 3.04 2.95 81,700 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 300 0 0 0
HII
4.4
4.4
4.38 4.45 4.36 132,100 0 0 0
HIO
7
7
7.10 7.10 7 38,700 0 0 0
HJC
6.9
6.9
6.70 6.90 6.70 600 0 0 0
HJS
27.7
27.7
27.70 27.70 27.70 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 100 0 0 0
HLC
11.3
11.3
11 11.30 11 9,200 0 0 0
HLD
16.3
16.3
16.20 16.90 16 24,000 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
11.80 11.90 11.75 4,900 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
16.5
16.5
16.30 16.50 16.30 9,900 0 0 0
HMR
12
12
11.80 12 11.80 26,700 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 1,800 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
HND
11.8
11.8
11.80 11.80 11.70 17,100 0 0 0
HNF
35.6
35.6
35.60 35.60 35.60 100 0 0 0
HNG
6.5
6.5
6.30 6.60 6.30 7,735,200 0 0 0
HNI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HNM
8.6
8.6
8.59 8.59 8.40 424,900 0 0 0
HNP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.20 4.60 4.20 318,600 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.1
17.1
17.21 17.41 17.02 3,600 0 0 0
HPG
26.4
26.4
26.55 26.95 26.40 43,124,000 0 0 0
HPH
13.3
13.3
12 13.30 12 200 0 0 0
HPI
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
78.50 78.80 78.30 2,200 0 0 0
HPT
21.6
21.6
21.64 21.64 21.64 200 0 0 0
HPW
18.9
18.9
18.60 18.90 18.50 2,600 0 0 0
HPX
5.3
5.3
5.51 5.52 5.26 7,503,300 0 0 0
HQC
3.9
3.9
3.93 4.02 3.91 12,472,900 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
18.9
18.9
18.30 19.10 18.30 27,132,200 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.4
6.4
6.07 6.38 5.70 677,800 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 600 0 0 0
HSP
14.9
14.9
14.90 14.90 14.90 200 0 0 0
HSV
4
4
4 4.10 3.90 44,800 0 0 0
HT1
13.8
13.8
14.22 14.22 13.77 1,263,900 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.8
3.8
4 4 3.80 42,400 0 0 0
HTG
47.2
47.2
47.80 49 47 66,700 0 0 0
HTI
22.7
22.7
23.65 24.20 22.65 512,400 0 0 0
HTL
24.6
24.6
25.07 25.07 24.40 8,400 0 0 0
HTM
10.6
10.6
10.40 10.60 10.40 800 0 0 0
HTN
10.7
10.7
10.85 11 10.60 813,800 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
9.7
9.7
9.04 9.74 9.04 72,700 0 0 0
HU1
6.4
6.4
6.42 6.42 6.40 300 0 0 0
HU4
12.1
12.1
12.30 12.30 12 31,100 0 0 0
HU6
5.1
5.1
5.20 5.30 5.10 59,600 0 0 0
HUB
16.7
16.7
17 17 16.50 55,100 0 0 0
HUG
30.3
30.3
31.90 31.90 30.30 1,100 0 0 0
HUT
14.3
14.3
14.10 14.40 13.90 2,599,100 0 0 0
HVA
13.1
13.1
13.10 13.30 12.50 86,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
14.40 14.50 13.75 600,700 0 0 0
HVN
34
34
33.40 34.95 33.40 3,057,300 0 0 0
HVT
36.6
36.6
36.20 36.60 35.80 115,800 0 0 0
HVX
3.1
3.1
3.09 3.23 3.09 121,200 0 0 0
HWS
15.1
15.1
15.15 15.15 15.06 11,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
36.1
36.1
31.83 36.32 31.83 3,600 0 0 0
ICF
3.1
3.1
3 3.30 3 10,400 0 0 0
ICG
13.5
13.5
14.50 14.50 12.80 24,900 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
42.6
42.6
42.74 44.02 42.25 206,200 0 0 0
ICT
13.4
13.4
13.45 13.50 13.15 134,400 0 0 0
IDC
40
40
39.57 40.35 39.57 2,137,900 0 0 0
IDI
7.4
7.4
7.38 7.42 7.32 1,615,600 0 0 0
IDJ
5.7
5.7
5.80 5.90 5.60 1,706,500 0 0 0
IDP
190
190
190 190 190 300 0 0 0
IDV
26.4
26.4
26.50 26.50 26.40 48,000 0 0 0
IFS
22.1
22.1
22.03 22.12 22.03 23,500 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
10.9
10.9
10.85 11.10 10.85 3,740,200 0 0 0
ILA
5.8
5.8
5.50 6 5.50 50,300 0 0 0
ILB
26.3
26.3
26.30 26.35 26.30 2,800 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 400 0 0 0
ILS
15.2
15.2
15.20 15.20 15.20 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
52.20 53.10 52 168,200 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
23.7
23.7
23.70 23.70 23.70 2,100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.8
39.8
41 41 39.80 1,000 0 0 0
IPA
15.8
15.8
15.70 16.20 15.50 929,000 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 0 0 0 0
IST
34.5
34.5
34.53 34.53 34.53 500 0 0 0
ITC
15.3
15.3
16.25 16.25 15.15 2,127,500 0 0 0
ITD
12.9
12.9
12.90 13.04 12.90 85,800 0 0 0
ITQ
3
3
2.90 3.10 2.80 3,117,900 0 0 0
ITS
5.5
5.5
5.88 5.98 5.49 38,000 0 0 0
IVS
10.3
10.3
10.20 10.50 10.10 1,306,500 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.3
6.3
6.26 6.31 6.23 679,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
28.55 29 28.40 4,750,400 0 0 0
KCB
15
15
16.60 16.90 14.80 161,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.3
55.3
54.80 55.80 54.30 525,200 0 0 0
KDH
28.5
28.5
28.70 28.70 28.30 3,062,000 0 0 0
KDM
14.5
14.5
14.20 14.20 14.20 7,500 0 0 0
KGM
6
6
5.90 6 5.90 5,500 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.8
6.8
6.80 6.90 6.66 9,022,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.60 12.60 12.40 42,600 0 0 0
KHS
24
24
25 25 23.70 51,100 0 0 0
KHW
32.4
32.4
32.42 32.42 32.42 200 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KKC
6
6
6 6 6 2,300 0 0 0
KLB
13.1
13.1
12.69 13.50 12.69 709,100 0 0 0
KMR
3.2
3.2
3.15 3.21 3.11 64,800 0 0 0
KMT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KOS
38.8
38.8
38.70 38.75 38.70 322,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.10 18.70 18.10 4,439,500 0 0 0
KSD
7.9
7.9
7.80 7.90 7.70 21,600 0 0 0
KSF
66.4
66.4
66.90 68.30 65 24,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.20 2.10 256,200 0 0 0
KST
11.5
11.5
11.50 11.50 11.50 1,200 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
46
46
47 47 45 4,600 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
21
21 21 21 100 0 0 0
L12
4.7
4.7
4.30 4.90 4.30 15,900 0 0 0
L14
34.7
34.7
35.60 36.50 34.70 391,500 0 0 0
L18
29.8
29.8
30.10 30.50 29.60 69,700 0 0 0
L40
22.7
22.7
22.67 22.87 22.48 95,700 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
19.6
19.6
19.50 19.55 19.50 1,700 0 0 0
LAI
16.8
16.8
16.60 17 16.60 82,200 0 0 0
LAS
20.4
20.4
19.60 20.40 19.50 2,934,700 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
31.85 32.05 31.75 35,800 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.67 10 9.63 7,036,700 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.7
5.7
5.69 5.69 5.69 937,700 0 0 0
LDP
10.9
10.9
10.90 11 10.90 52,200 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.2
4.2
4.20 4.30 4.20 700 0 0 0
LG9
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 100 0 0 0
LGL
4.3
4.3
4.21 4.35 4.21 261,000 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
76
76
74.80 78 74.70 68,900 0 0 0
LHG
34.0
34.0
34.18 34.18 33.56 392,200 0 0 0
LIC
32.7
32.7
32.60 32.70 32.60 32,900 0 0 0
LIG
4.2
4.2
4 4.30 4 1,987,500 0 0 0
LIX
33.1
33.1
32.50 33.35 32.45 167,100 0 0 0
LKW
35.4
35.4
35.50 35.50 35.40 300 0 0 0
LLM
18.1
18.1
18.11 18.11 18.11 0 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
8.2
8.2
9 9 8.20 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
35.3
35.3
35.95 36 35.25 3,733,400 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 1,200 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
21.3
21.3
22.80 22.90 21.30 235,100 0 0 0
LSS
9.7
9.7
9.68 9.75 9.68 491,000 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
21.4
21.4
21.20 21.40 21.20 9,400 0 0 0
MA1
29.6
29.6
29.30 29.60 29.30 14,800 0 0 0
MAC
15.7
15.7
15.58 15.58 14.86 7,800 0 0 0
MAS
32.5
32.5
35 35 32.50 700 0 0 0
MBB
20.6
20.6
20.42 20.72 20.34 27,191,300 0 0 0
MBG
3.9
3.9
4 4 3.90 566,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.44 27.49 26.26 10,446,300 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 7.70 7.70 1,800 0 0 0
MCH
116.7
116.7
115 117.40 114.90 496,100 0 0 0
MCM
29.0
29.0
29.40 29.40 28.83 58,900 0 0 0
MCO
8.8
8.8
8.80 8.80 8.60 39,500 0 0 0
MCP
29.0
29.0
28.74 28.96 28.74 20,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
11.52 11.52 10.39 38,800 0 0 0
MDF
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MDG
14.5
14.5
14.45 14.50 14.45 2,600 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
44.11 44.67 43.07 82,000 0 0 0
MGC
17.9
17.9
20.50 20.50 17.80 65,500 0 0 0
MGG
25.4
25.4
25.43 25.43 25.43 100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.4
30.4
30.29 31.24 30.01 18,900 0 0 0
MHC
9.6
9.6
9.21 9.66 9.21 682,100 0 0 0
MIC
19.7
19.7
20.45 20.45 19.35 30,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.0
17.0
16.70 17.07 16.70 630,500 0 0 0
MKP
26.2
26.2
26.50 26.50 26.20 2,100 0 0 0
MKV
9.8
9.8
9.70 9.70 9.70 2,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.1
24.1
24.50 24.90 24 57,500 0 0 0
MML
34.1
34.1
33.80 34.20 33.60 233,100 0 0 0
MNB
27.5
27.5
27.79 27.79 27.51 2,100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.40 15.10 14.40 503,600 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
11.3
11.3
11.21 11.42 11.17 13,847,400 0 0 0
MSH
38.3
38.3
37.30 38.30 37.30 529,600 0 0 0
MSN
77.3
77.3
78.70 79.30 77.20 8,228,200 0 0 0
MSR
21.1
21.1
21.60 22.40 20.60 3,370,300 0 0 0
MST
5.7
5.7
5.73 5.91 5.64 4,517,700 0 0 0
MTA
18.5
18.5
19.70 20.40 18.20 70,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
11.8
11.8
10.40 11.90 10.40 6,600 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 0 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 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19
19
19.40 19.60 18.50 10,500 0 0 0
MVC
12.3
12.3
11.73 12.90 11.73 232,500 0 0 0
MVN
63.5
63.5
61.60 67 61.60 30,100 0 0 0
MWG
69.5
69.5
69.80 69.99 69.01 7,547,700 0 0 0
MZG
9.0
9.0
8.98 8.98 8.89 95,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 100 0 0 0
NAF
19.6
19.6
19.68 19.73 19.45 150,500 0 0 0
NAG
13.2
13.2
12.90 13.20 12.80 424,300 0 0 0
NAP
10.1
10.1
10.50 10.50 10.10 1,200 0 0 0
NAS
40
40
38.20 40 38.20 1,900 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.7
16.7
16.70 16.89 16.70 6,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.1
23.1
22.80 23.20 22.40 41,900 0 0 0
NBC
9.7
9.7
9.70 9.70 9.60 109,100 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 5,300 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 100 0 0 0
NCG
9.7
9.7
9.70 9.70 9.60 22,900 0 0 0
NCS
34
34
33.50 34 33.50 8,200 0 0 0
NCT
102.6
102.6
102.90 103.46 102.35 12,000 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 200 0 0 0
NDC
116.2
116.2
116.20 116.20 116.20 1,800 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.7
11.7
11 11.90 10.90 1,498,700 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
5
5
5 5 4.80 2,600 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 3,500 0 0 0
NED
7.1
7.1
7.10 7.20 7.10 229,700 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.9
71.9
71.86 72.05 71.03 6,700 0 0 0
NFC
57.6
57.6
62 63.50 57.60 5,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.7
19.7
19.99 20.16 19.64 1,218,600 0 0 0
NHC
20.8
20.8
20.80 20.80 20.80 200 0 0 0
NHH
11.3
11.3
11.20 11.35 11.15 148,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.90 10.90 10.85 900 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
14.9
14.9
14.60 15.10 14.55 28,581,700 0 0 0
NLG
36.5
36.5
36.70 36.88 36.15 2,612,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
36.8
36.8
36.99 36.99 36.12 32,500 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.6
6.6
6.56 6.59 6.55 242,700 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
6.7
6.7
6.40 6.70 6.40 919,200 0 0 0
NS2
35
35
30 35.40 30 11,000 0 0 0
NSC
83.0
83.0
83.46 83.56 82.98 3,100 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 54,000 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
13.8
13.8
13.79 13.88 13.79 72,100 0 0 0
NT2
19.9
19.9
19.84 20.23 19.79 2,598,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163.1
163.1
161.23 163.26 160.94 53,600 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.4
51.4
50.63 51.58 50.63 5,600 0 0 0
NTL
21.1
21.1
21 21.10 20.60 4,404,200 0 0 0
NTP
69
69
69 69.50 68.30 683,500 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
NTW
20
20
20 20 20 600 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NVB
15.2
15.2
15.20 15.70 15.10 1,850,900 0 0 0
NVL
16.9
16.9
17.10 17.10 16.70 24,042,500 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.09 400 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 3.70 300 0 0 0
OCB
11.3
11.3
11.39 11.48 11.30 6,938,000 0 0 0
OCH
6.4
6.4
6.40 6.40 6.20 56,600 0 0 0
ODE
45.9
45.9
45.70 45.90 45.60 18,500 0 0 0
OGC
4.5
4.5
4.63 4.64 4.50 1,945,400 0 0 0
OIL
11.5
11.5
11.37 11.47 11.27 1,322,900 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 14,700 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.5
23.5
23.50 23.60 23.45 5,400 0 0 0
ORS
10.9
10.9
11.05 11.25 10.85 7,681,400 0 0 0
PAC
34.1
34.1
34 36.50 33 1,202,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PAN
32.0
32.0
32.12 32.42 31.63 2,102,600 0 0 0
PAP
29.6
29.6
25.50 29.60 25.50 36,100 0 0 0
PAS
3.2
3.2
3.20 3.20 3.10 43,800 0 0 0
PAT
95
95
95.60 95.90 94.80 39,000 0 0 0
PBC
6.9
6.9
7.09 7.09 6.89 30,200 0 0 0
PBP
12.4
12.4
12.26 12.36 11.98 11,100 0 0 0
PBT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PC1
21.3
21.3
20.17 21.30 20.13 15,307,600 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.8
20.8
20.76 20.76 20.76 3,300 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 13,300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
18.4
18.4
18.29 18.38 18.19 134,800 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.1
11.1
11.30 11.30 11 4,700 0 0 0
PDB
14.9
14.9
14.90 16.30 14.50 10,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
98.2
98.2
99.80 99.80 98 1,900 0 0 0
PDR
18.7
18.7
19.12 19.17 18.66 16,174,700 0 0 0
PDV
13.3
13.3
13.20 13.40 13.11 17,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.50 3.90 3.50 1,200 0 0 0
PEN
8.8
8.8
8.80 8.80 8.80 200 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
29.0
29.0
29.30 29.30 28.50 2,308,600 0 0 0
PFL
2.5
2.5
2.40 2.60 2.40 320,800 0 0 0
PGB
11.6
11.6
11.98 12.06 11.60 58,500 0 0 0
PGC
14
14
14 14 13.85 6,000 0 0 0
PGD
24.9
24.9
25.43 25.43 24.48 37,200 0 0 0
PGI
20.5
20.5
20.50 20.50 20.50 23,400 0 0 0
PGN
6.1
6.1
6.30 6.30 5.90 142,000 0 0 0
PGS
34.9
34.9
33 34.90 33 800 0 0 0
PGT
9.2
9.2
8.60 9.20 8.60 400 0 0 0
PGV
19.2
19.2
19.10 19.35 18.80 75,100 0 0 0
PHC
5.2
5.2
5.26 5.30 5.15 190,300 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
40.3
40.3
40.61 40.80 39.82 466,300 0 0 0
PHR
63.4
63.4
60.52 63.45 59.55 868,000 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
19.4
19.4
19.30 19.40 19 27,700 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
7.0
7.0
7.14 7.14 6.96 41,400 0 0 0
PIV
3
3
2.90 3 2.90 87,900 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.8
9.8
9.84 9.84 9.70 1,900 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 400 0 0 0
PLC
26.5
26.5
25.90 27.10 25.80 1,300,800 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.15 5.49 5.07 168,700 0 0 0
PLX
37.3
37.3
37.25 37.50 37 2,046,600 0 0 0
PMB
11.0
11.0
11.08 11.08 10.71 31,100 0 0 0
PMC
99.8
99.8
99.04 99.80 99.04 1,400 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PMJ
15.6
15.6
15.57 15.57 15.57 0 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
32.4
32.4
32.40 32.40 32.40 400 0 0 0
PMT
7
7
7 7 7 100 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
28.3
28.3
28.21 28.26 28.21 200 0 0 0
PND
7
7
5.70 7 5.70 200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.6
84.6
84.50 84.70 84.01 382,100 0 0 0
PNP
21.3
21.3
21.25 21.25 21.16 500 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
15.9
15.9
16.09 16.26 15.83 7,100 0 0 0
POT
18.2
18.2
17.87 18.26 16.87 11,000 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14
14
14.10 14.25 13.90 15,756,100 0 0 0
PPC
10.7
10.7
10.67 10.77 10.63 868,800 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.6
26.6
26.57 26.57 26.38 18,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
21.40 21.40 20.70 2,300 0 0 0
PPS
10.4
10.4
10.35 10.45 10.35 1,600 0 0 0
PPY
8.7
8.7
9.10 9.10 8.70 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 15.21 14.96 16,800 0 0 0
PRE
19.6
19.6
19.55 19.65 19.55 17,200 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.6
9.6
9.93 9.93 9.64 65,800 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 113,800 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
13.3
13.3
13 13.70 13 318,600 0 0 0
PSE
11.3
11.3
11.27 11.36 11.08 14,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.50 8.60 8.20 846,300 0 0 0
PSL
13.1
13.1
12.43 13.12 12.43 1,300 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
16.7
16.7
16.34 16.73 16.34 7,000 0 0 0
PSW
8.8
8.8
8.25 8.91 8.15 304,300 0 0 0
PTB
54.8
54.8
55 55.40 54.80 55,100 0 0 0
PTC
7
7
7 7 6.51 59,400 0 0 0
PTD
6.1
6.1
6.10 6.90 6.10 300 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
23.3
23.3
23.80 23.80 23 6,300 0 0 0
PTL
3.3
3.3
3.22 3.41 3.22 402,000 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
9.2
9.2
10.20 10.20 9.20 5,500 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 5,300 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 97,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
31.80 34 31.40 423,500 0 0 0
PVC
11.8
11.8
11.80 11.80 11.60 2,439,600 0 0 0
PVD
20.4
20.4
20.24 20.63 20.05 11,777,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.8
6.8
6.70 6.90 6.70 144,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
58.9
58.9
57.22 60.09 57.22 123,100 0 0 0
PVM
15.9
15.9
15.80 15.90 15.80 20,000 0 0 0
PVO
6.4
6.4
6.31 6.40 6.21 38,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.6
31.6
31.31 31.87 31.03 7,978,700 0 0 0
PVT
18.3
18.3
18.10 18.30 18.05 3,425,900 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
3.7
3.7
3.60 3.70 3.60 22,400 0 0 0
PWS
12.8
12.8
12.80 12.89 12.80 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
17
17
15.50 17.10 15.50 1,328,400 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 11 100 0 0 0
QCG
13.9
13.9
13.80 14.45 13.60 4,132,300 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 1,100 0 0 0
QNC
6.3
6.3
6.70 6.90 6.20 11,400 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 900 0 0 0
QNS
47.8
47.8
47.81 47.81 47.61 219,500 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 26.30 400 0 0 0
QSP
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QST
26.3
26.3
26.30 26.30 26.30 400 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 0 0 0 0
QTP
13.2
13.2
13.30 13.30 13.10 704,500 0 0 0
RAL
95.8
95.8
95.85 95.95 94.97 18,400 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.5
6.5
6.10 6.50 6.10 1,800 0 0 0
RCC
18
18
17.10 18 17 600 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.7
13.7
13.63 13.73 13.63 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
69.3
69.3
69 70 68.50 1,034,200 0 0 0
RIC
5
5
4.80 5 4.70 36,400 0 0 0
RTB
31.5
31.5
31.51 31.70 31.04 17,000 0 0 0
RYG
12
12
12.20 12.35 12 44,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.4
36.4
36.20 36.40 36.20 200 0 0 0
S55
58
58
57.50 58 57.50 5,200 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
8.1
8.1
8 8.19 8 266,500 0 0 0
SAB
48.6
48.6
47.85 48.90 47.50 2,660,200 0 0 0
SAC
13.7
13.7
13.60 13.80 13.60 1,700 0 0 0
SAF
50.5
50.5
51 51 50.50 11,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.21 7.35 7.17 836,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.9
41.9
43.46 43.46 41.79 62,600 0 0 0
SAV
16.8
16.8
16.45 16.90 16.40 114,200 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 500 0 0 0
SBA
29.8
29.8
29.55 29.80 29.55 5,500 0 0 0
SBB
15.8
15.8
15.80 15.80 15.80 100 0 0 0
SBD
7.3
7.3
7.10 7.30 7.10 21,100 0 0 0
SBG
12.4
12.4
12.50 12.50 12.30 185,700 0 0 0
SBH
40.5
40.5
40.53 41.51 40.53 6,500 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 300 0 0 0
SBM
31.6
31.6
31.08 31.55 31.08 7,000 0 0 0
SBR
8
8
8 8 8 200 0 0 0
SBS
5.9
5.9
5.90 6.20 5.80 4,158,000 0 0 0
SBT
22.5
22.5
21.85 22.50 21.85 2,287,200 0 0 0
SBV
8.7
8.7
8.50 8.70 8.50 1,300 0 0 0
SC5
16.3
16.3
16.85 16.85 16.30 500 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.7
64.7
64.70 64.90 64.60 27,400 0 0 0
SCI
8
8
8 8.20 8 86,500 0 0 0
SCJ
3.9
3.9
4.10 4.10 3.90 49,500 0 0 0
SCL
21.4
21.4
22.90 22.90 21.44 26,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.4
8.4
8.48 8.49 8.31 7,677,700 0 0 0
SCS
64.3
64.3
64.31 64.88 64.02 412,800 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
4.8
4.8
5.10 5.10 4.80 11,500 0 0 0
SD3
6.4
6.4
6.50 6.50 6.40 13,100 0 0 0
SD5
9.1
9.1
9.10 9.10 9 10,600 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
12 12 11.90 20,800 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
18.6
18.6
18.58 18.58 18.58 2,700 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
38.6
38.6
38.71 38.71 38.61 1,200 0 0 0
SEB
47.2
47.2
47.17 47.17 47.17 1,000 0 0 0
SED
27.8
27.8
28.50 28.60 27 47,400 0 0 0
SEP
23.1
23.1
23.10 23.10 23.10 100 0 0 0
SFC
18.4
18.4
18.42 18.42 18.42 500 0 0 0
SFG
11.3
11.3
11.30 11.70 11.25 1,400 0 0 0
SFI
26.0
26.0
26.04 26.32 26.04 2,000 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 26,000 0 0 0
SGC
104.5
104.5
101.46 104.53 101.46 1,100 0 0 0
SGD
20.8
20.8
20.80 20.80 19.80 3,000 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 0 0 0 0
SGN
62.9
62.9
63.15 63.15 62.77 34,200 0 0 0
SGP
29.5
29.5
29.90 30.80 29.50 485,500 0 0 0
SGR
30.5
30.5
30.20 30.60 30.10 420,400 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 17.25 17 48,600 0 0 0
SHA
3.8
3.8
3.82 3.82 3.81 38,400 0 0 0
SHB
13.0
13.0
13.01 13.19 12.83 80,136,000 0 0 0
SHC
12.7
12.7
12.66 12.66 12.66 0 0 0 0
SHE
7.5
7.5
7.70 7.70 7.50 6,900 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15.2
15.2
15.15 15.40 15.15 221,200 0 0 0
SHN
5.8
5.8
6.20 6.20 5.70 69,500 0 0 0
SHP
35.2
35.2
35.30 35.30 35.01 10,400 0 0 0
SHS
17.8
17.8
17.50 17.80 17.40 41,389,100 0 0 0
SID
19
19
19.60 19.60 19 13,900 0 0 0
SIG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SIV
35.7
35.7
35.87 35.87 35.70 1,800 0 0 0
SJ1
11.2
11.2
10.80 10.90 10.80 9,100 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 13.73 13.59 89,900 0 0 0
SJE
18.2
18.2
18.60 18.60 18.10 49,900 0 0 0
SJG
18.8
18.8
17.81 18.76 17.81 4,500 0 0 0
SJM
7.4
7.4
7.50 7.50 7.30 31,400 0 0 0
SJS
54.1
54.1
54.05 54.05 53.63 72,100 0 0 0
SKG
10.9
10.9
10.80 10.95 10.75 469,300 0 0 0
SKH
26
26
26.10 26.10 25.90 13,800 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.9
29.9
29.90 29.90 29.90 400 0 0 0
SLS
176.9
176.9
176.94 178.23 176.66 6,800 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 600 0 0 0
SMB
38.8
38.8
38.29 38.79 38.29 15,700 0 0 0
SMC
12.9
12.9
13 13.70 12.80 528,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.1
7.1
7.45 7.45 7.14 500 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
30.0
30.0
30.97 30.97 30.01 6,300 0 0 0
SP2
24
24
23.90 24.10 23.90 4,800 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 3,000 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.7
10.7
10.70 10.70 10.70 800 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 2.10 15,400 0 0 0
SRC
27
27
26.85 27 26.85 5,900 0 0 0
SRF
9.2
9.2
9.19 9.19 9.19 100 0 0 0
SSB
19.9
19.9
20 20.10 19.75 2,397,100 0 0 0
SSC
32.8
32.8
32.33 32.80 31.86 3,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.70 9.80 9.60 19,300 0 0 0
SSH
91
91
93 93.50 85 43,500 0 0 0
SSI
31.4
31.4
31.50 32.52 31.11 43,849,400 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
7.0
7.0
7.06 7.13 6.94 493,100 0 0 0
STB
48.7
48.7
49.70 49.70 48.50 15,205,900 0 0 0
STC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
STG
34.6
34.6
34.60 34.60 34.60 100 0 0 0
STH
18.8
18.8
18.80 18.80 18.50 84,600 0 0 0
STK
18.1
18.1
18 18.62 18 84,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.80 8.90 8.80 600 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
14.57 14.57 14.57 0 0 0 0
SVD
4
4
4.05 4.29 3.95 113,500 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.4
57.4
57.40 57.40 57.40 400 0 0 0
SVN
4.3
4.3
4.30 4.40 4.30 368,600 0 0 0
SVT
11.0
11.0
11.05 11.05 11.00 4,400 0 0 0
SWC
31.7
31.7
31.72 32.00 31.72 10,700 0 0 0
SZB
37.3
37.3
37.60 37.60 37.30 44,200 0 0 0
SZC
36.7
36.7
36.45 37.23 36.25 3,163,500 0 0 0
SZE
11.2
11.2
11.19 11.28 11.19 1,300 0 0 0
SZG
38
38
39.80 39.80 38 2,000 0 0 0
SZL
42.2
42.2
41.40 42.20 41.40 10,000 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TA9
12.4
12.4
12.34 12.43 12.25 17,900 0 0 0
TAB
15.7
15.7
15.70 15.70 15.70 200 0 0 0
TAL
28
28
28.20 28 28 0 0 0 0
TAN
42
42
42 42 42 2,300 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
37.40 37.50 37 4,700 0 0 0
TBD
106.4
106.4
106.45 106.45 106.45 700 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
34.1
34.1
34.49 34.54 34.00 27,862,300 0 0 0
TCD
3.0
3.0
2.95 2.95 2.95 1,153,400 0 0 0
TCH
20.5
20.5
20.47 21.41 20.10 11,045,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.6
34.6
34.10 34.70 34.10 52,700 0 0 0
TCM
32.2
32.2
32.20 32.50 31.95 2,322,300 0 0 0
TCO
10.2
10.2
10.30 10.45 10 590,700 0 0 0
TCR
3.2
3.2
2.97 3.20 2.97 25,500 0 0 0
TCT
16.9
16.9
16.87 16.92 16.58 16,600 0 0 0
TCW
30.5
30.5
30 30.50 30 16,800 0 0 0
TDB
41
41
41.10 41.20 41 6,100 0 0 0
TDC
11.8
11.8
11.75 11.90 11.70 1,049,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.5
3.5
3.52 3.55 3.45 158,200 0 0 0
TDH
4.7
4.7
4.61 4.72 4.61 586,400 0 0 0
TDM
57.3
57.3
58 60.50 57.10 11,000 0 0 0
TDP
32.9
32.9
32 32.90 32 103,300 0 0 0
TDS
8.4
8.4
9 9 8.30 52,000 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 23,400 0 0 0
TDW
53.7
53.7
53.66 53.66 53.66 200 0 0 0
TED
52.4
52.4
49.80 52.41 49.80 7,800 0 0 0
TEG
6.5
6.5
6.35 6.79 6.16 916,300 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
73.2
73.2
73.24 73.24 72.08 6,400 0 0 0
TGP
6.3
6.3
6.34 6.34 6.34 100 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 28.30 6,300 0 0 0
THG
57.8
57.8
56.80 58.40 56.80 59,200 0 0 0
THM
8.1
8.1
6.70 8.10 6.70 300 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 9,300 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.8
8.8
8.80 8.90 8.50 71,900 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
22.1
22.1
22.56 22.94 22.08 6,600 0 0 0
TIE
4.1
4.1
4.10 4.10 4.10 100 0 0 0
TIG
8
8
8.10 8.20 7.90 1,419,600 0 0 0
TIN
52
52
53 53 52 1,600 0 0 0
TIP
18.6
18.6
18.70 18.70 18.46 176,300 0 0 0
TIS
5.5
5.5
5.50 5.60 5.40 88,400 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
16.9
16.9
14.20 16.90 14.20 1,600 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
14.0
14.0
14.04 14.04 14.04 700 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.2
7.2
7.16 7.25 7.15 200,600 0 0 0
TLG
55.4
55.4
54.50 56.10 54.50 325,500 0 0 0
TLH
6.0
6.0
5.95 6.21 5.94 1,225,000 0 0 0
TLI
5
5
4.90 5.10 4.90 19,600 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 0 0 0 0
TLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TMB
67.7
67.7
68 68 67.60 15,800 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
65.3
65.3
56.80 65.30 56.80 700 0 0 0
TMP
63
63
63 63 63 800 0 0 0
TMS
40.0
40.0
41.01 41.01 40.04 700 0 0 0
TMT
13.1
13.1
13.20 13.20 12.90 36,600 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 9.43 300 0 0 0
TN1
10.4
10.4
10.30 10.50 10.20 17,200 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
29.2
29.2
29.06 30.39 29.06 4,500 0 0 0
TNG
20.2
20.2
20.23 20.42 20.04 1,653,700 0 0 0
TNH
14.6
14.6
14.70 14.83 14.57 726,400 0 0 0
TNI
2.7
2.7
2.70 2.85 2.67 345,800 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
5.5
5.5
5.30 5.60 5.30 629,300 0 0 0
TNV
11
11
11.10 11.10 11 1,200 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
113.8
113.8
112.98 113.80 111.74 23,700 0 0 0
TOT
15.8
15.8
15.85 15.85 15.85 300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
14.7
14.7
14.71 14.81 14.52 27,098,100 0 0 0
TPC
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.9
9.9
9.65 9.65 9.65 300 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
69 69.30 68.70 4,200 0 0 0
TRC
68.2
68.2
68.49 68.69 67.63 222,600 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 7,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.20 12.20 12 68,000 0 0 0
TSB
40.2
40.2
40.10 43.80 39.80 17,600 0 0 0
TSC
3.2
3.2
3.17 3.27 3.09 1,304,300 0 0 0
TSD
5.8
5.8
5.90 5.90 5.80 3,200 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
5.86 5.86 5.77 14,100 0 0 0
TTA
11.4
11.4
11.35 11.60 11.30 1,422,600 0 0 0
TTC
5.8
5.8
5.80 5.90 5.80 4,800 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
3.08 3.14 3.04 2,309,100 0 0 0
TTG
10.8
10.8
10.10 10.90 10 11,600 0 0 0
TTH
2.7
2.7
2.70 2.80 2.70 68,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
18.8
18.8
19 19.20 18.50 299,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TTT
30.8
30.8
30.81 30.81 30.81 700 0 0 0
TUG
16
16
16 16 16 300 0 0 0
TV1
24.4
24.4
24.50 24.70 24.30 70,500 0 0 0
TV2
38.2
38.2
38.10 38.85 37.85 1,016,600 0 0 0
TV3
12
12
11.80 12.20 11.50 45,400 0 0 0
TV4
14.3
14.3
14.18 14.37 14.18 29,800 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
8.8
8.8
8.80 9 8.69 136,800 0 0 0
TVC
9.7
9.7
9.70 9.90 9.60 474,900 0 0 0
TVD
10.7
10.7
10.80 10.80 10.60 48,700 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
8.2
8.2
8 8.30 7.90 1,699,800 0 0 0
TVS
18.1
18.1
18.11 18.34 17.88 434,000 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 3,500 0 0 0
TW3
20.8
20.8
20.83 20.83 20.83 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.80 300 0 0 0
TYA
16.0
16.0
14.80 15.95 14.60 45,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.5
7.5
7.41 7.60 7.41 67,500 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
53
53
53 53 53 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9
9
9 9.40 9 2,400 0 0 0
USC
7.7
7.7
7.72 7.72 7.72 0 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 400 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
6.70 6.90 6.60 12,700 0 0 0
VAB
9.9
9.9
10.19 10.19 9.89 2,107,100 0 0 0
VAF
20.9
20.9
21 21 20.50 5,400 0 0 0
VAV
46.6
46.6
46.27 48 46.27 11,900 0 0 0
VBB
10.8
10.8
10.93 11.03 10.16 84,200 0 0 0
VBC
20.3
20.3
20.10 20.30 20.10 3,400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
6.90 7 6.90 1,500 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VC2
8.3
8.3
8.40 8.60 8.20 1,135,900 0 0 0
VC3
26.2
26.2
26.33 26.51 26.06 709,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.5
25.5
26.10 26.10 25.50 1,800 0 0 0
VC7
9.9
9.9
10.20 10.30 9.80 689,200 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 9,000 0 0 0
VCA
10.4
10.4
10.25 10.70 10.10 69,000 0 0 0
VCB
61.6
61.6
62.05 62.15 61.35 5,087,300 0 0 0
VCC
9.8
9.8
9.20 10.10 9.20 83,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
274.2
274.2
262.98 276.08 262.10 2,200 0 0 0
VCG
24.3
24.3
23.70 25 23.45 26,414,300 0 0 0
VCI
41.6
41.6
42.10 43.20 41.40 17,059,300 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 1,300 0 0 0
VCP
26.9
26.9
26.49 27.18 26.39 205,900 0 0 0
VCR
46.5
46.5
45.40 46.50 45 20,300 0 0 0
VCS
50.6
50.6
49.80 50.90 49.60 433,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
42.4
42.4
42 42.40 39.10 11,100 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
11.5
11.5
11.50 11.50 11.50 200 0 0 0
VDL
8.7
8.7
8.67 8.67 8.67 0 0 0 0
VDN
23
23
26.50 26.50 23 700 0 0 0
VDP
37.6
37.6
37.50 37.60 37.50 23,200 0 0 0
VDS
16.9
16.9
16.05 16.85 15.95 10,470,400 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.2
4.2
4.10 4.20 4 3,700 0 0 0
VE3
7.8
7.8
7.80 7.80 7.80 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
5.5
5.5
5.50 5.50 4.80 230,900 0 0 0
VEA
33.7
33.7
33.75 33.92 33.66 751,200 0 0 0
VEC
10.7
10.7
10.60 10.70 10.50 15,800 0 0 0
VEF
152.0
152.0
151.00 151.99 150.18 11,700 0 0 0
VES
7
7
7.80 7.80 7 900 0 0 0
VET
18.5
18.5
19.80 19.80 18.30 9,500 0 0 0
VFC
103.9
103.9
103.90 103.90 103.90 0 0 0 0
VFG
58.5
58.5
59.98 60.67 57.03 295,400 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
46.0
46.0
46.88 47.02 45.73 2,063,300 0 0 0
VGG
48
48
48 48 47 11,500 0 0 0
VGI
74.3
74.3
74.25 74.55 73.06 596,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
29.90 30 29.80 17,400 0 0 0
VGR
54.2
54.2
53.45 54.93 50.48 610,800 0 0 0
VGS
31.7
31.7
31.90 32.60 31 2,200,100 0 0 0
VGT
12.4
12.4
12.30 12.50 12.20 1,819,400 0 0 0
VGV
30.2
30.2
28.64 30.21 28.64 23,400 0 0 0
VHC
55.7
55.7
56.15 56.15 55.18 1,148,800 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 4.20 127,200 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 1.80 522,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
92.2
92.2
95.70 95.70 92.20 4,318,500 0 0 0
VIB
17.8
17.8
17.55 17.85 17.40 21,078,000 0 0 0
VIC
115
115
119.50 119.50 115 2,804,200 0 0 0
VID
5.0
5.0
4.97 5.04 4.94 40,300 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.3
16.3
16.40 16.50 16.30 6,000 0 0 0
VIG
6.9
6.9
7 7.20 6.80 860,600 0 0 0
VIH
14.9
14.9
14.90 14.90 14.90 7,900 0 0 0
VIM
11.6
11.6
11.55 11.65 11.55 4,200 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VIP
13
13
12.85 13 12.80 304,800 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.5
18.5
18.20 18.50 18.20 2,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
21.7
21.7
21.50 22.05 20.85 64,590,100 0 0 0
VJC
108.8
108.8
108 108.80 107.50 1,717,100 0 0 0
VLA
10.8
10.8
10.10 10.90 9.90 900 0 0 0
VLB
48.4
48.4
47.50 48.50 47.50 165,800 0 0 0
VLC
16.1
16.1
15.90 16.10 15.80 364,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.0
9.0
9.07 9.07 8.80 6,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.67 27.77 27.67 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6.09 5.55 39,200 0 0 0
VMD
17.1
17.1
17.05 17.10 16.95 7,200 0 0 0
VMG
3.6
3.6
3.90 3.90 3.60 13,300 0 0 0
VMK
20.4
20.4
20.35 20.35 20.35 0 0 0 0
VMS
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VNA
19
19
19 19.10 19 14,200 0 0 0
VNB
20.2
20.2
20 20.20 19 360,100 0 0 0
VNC
32.7
32.7
32.18 32.68 32.18 4,800 0 0 0
VND
19.6
19.6
19.45 20.15 19.30 45,145,600 0 0 0
VNE
5.4
5.4
5.32 5.41 5.32 272,600 0 0 0
VNF
14.3
14.3
14.40 14.60 14.30 46,700 0 0 0
VNG
7.8
7.8
8.10 8.10 7.78 21,800 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.6
9.6
9.70 9.70 9.60 6,600 0 0 0
VNL
21.3
21.3
21.33 21.42 21.13 14,500 0 0 0
VNM
59.3
59.3
58.03 59.27 57.83 9,228,600 0 0 0
VNP
15.2
15.2
14.20 15.20 14.20 44,300 0 0 0
VNR
20.1
20.1
20.20 20.20 20.10 40,300 0 0 0
VNS
10.0
10.0
9.88 10 9.46 159,800 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
396.6
396.6
397 410 395 2,800 0 0 0
VOC
14.2
14.2
14 14.70 13.90 20,600 0 0 0
VOS
14.5
14.5
14.85 14.85 14.43 3,353,800 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
23.4
23.4
22.80 23.60 22.50 73,950,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.65 25.65 25.50 23,200 0 0 0
VPG
8.2
8.2
8.09 8.20 8.08 1,085,700 0 0 0
VPH
5.8
5.8
5.98 5.98 5.70 306,600 0 0 0
VPI
53.3
53.3
53.20 53.50 52.40 2,342,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9 9 9 400 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
12.9
12.9
12.85 13.35 12.80 35,800 0 0 0
VRE
29.3
29.3
30 30 29.25 4,012,000 0 0 0
VRG
21.3
21.3
21 21.30 20.90 45,500 0 0 0
VSA
21.6
21.6
21.72 21.72 21.72 2,700 0 0 0
VSC
20.1
20.1
20.20 20.60 19.65 32,292,900 0 0 0
VSE
8.4
8.4
8.50 8.50 8.40 5,800 0 0 0
VSF
27.6
27.6
27.50 27.60 27.40 22,300 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.8
47.8
47.45 47.79 47.02 7,200 0 0 0
VSI
19
19
20 20 18.70 60,800 0 0 0
VSM
14.6
14.6
14.70 14.70 14.60 16,300 0 0 0
VSN
16.9
16.9
16.90 16.99 16.90 10,100 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 1,300 0 0 0
VTB
9.8
9.8
9.69 9.78 9.69 23,000 0 0 0
VTC
8
8
8.10 8.10 8 4,400 0 0 0
VTD
9.3
9.3
9.30 9.50 8.90 303,800 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
8.40 8.40 8.30 2,200 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
57
57
56.60 57.90 56.20 16,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13 13 12.75 855,400 0 0 0
VTP
119.6
119.6
119.74 120.73 119.05 791,800 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
18.5
18.5
18.03 18.88 17.93 327,000 0 0 0
VTS
12
12
12 12 12 100 0 0 0
VTV
11.8
11.8
11.70 11.70 11.30 55,900 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
17.6
17.6
17 17.70 17 2,014,600 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
29.1
29.1
30.70 30.70 28.40 131,000 0 0 0
VW3
9.0
9.0
9.41 9.59 9.03 3,400 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
345
345
325.83 345 325.83 400 0 0 0
WSB
57.8
57.8
57.94 57.94 57.85 300 0 0 0
WSS
7
7
7 7 6.80 187,700 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 1,200 0 0 0
X20
12.1
12.1
12.18 12.18 12.08 7,200 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 13.50 100 0 0 0
XMC
6
6
6 6 6 5,700 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 0 0 0 0
XPH
12
12
12 12.50 11.80 16,700 0 0 0
YBC
12.3
12.3
12.20 12.30 12.20 200 0 0 0
YBM
15.5
15.5
16.40 16.40 15.35 71,200 0 0 0
YEG
13.9
13.9
12.95 13.85 12.95 10,039,500 0 0 0
YTC
39.4
39.4
42 53.20 39.40 3,400 0 0 0
^HASTC
249.3
249.3
248.55 251.30 247.85 153,882,937 0 0 0
^UPCOM
104.8
104.8
104.37 105.37 104.02 75,385,934 0 0 0
^VN30
1,653.0
1,653.0
1,667.25 1,669.14 1,650.04 491,743,817 0 0 0
^VNINDEX
1,512.3
1,512.3
1,519.58 1,523.37 1,507.14 1,438,007,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |