DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/07/2025

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 24/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
39.5
39.5
39.50 39.50 39.50 100 0 0 0
AAA
8.2
8.2
8 8.40 8 6,240,400 0 0 0
AAH
4.3
4.3
4.20 4.30 4.10 2,474,500 0 0 0
AAM
7.3
7.3
7.05 7.38 7.05 12,800 0 0 0
AAS
9.9
9.9
9.60 9.90 9.60 2,561,400 0 0 0
AAT
3.4
3.4
3.45 3.48 3.39 195,400 0 0 0
AAV
6.6
6.6
6.70 6.80 6.50 1,524,500 0 0 0
ABB
10
10
9.90 10.20 9.80 4,756,300 0 0 0
ABC
10.8
10.8
10.60 10.80 10.60 122,400 0 0 0
ABI
23.8
23.8
23.92 24.08 23.75 19,900 0 0 0
ABR
11.5
11.5
11.14 11.54 11.14 3,500 0 0 0
ABS
3.9
3.9
3.83 3.99 3.83 557,500 0 0 0
ABT
51.5
51.5
51.30 52 51.30 3,800 0 0 0
ABW
9.3
9.3
9.50 9.60 9.10 270,300 0 0 0
ACB
23.2
23.2
23.15 23.50 23.10 15,167,000 0 0 0
ACC
14.1
14.1
14 14.05 13.90 19,100 0 0 0
ACE
42.1
42.1
39.25 42.05 38.28 4,100 0 0 0
ACL
12.4
12.4
12.15 12.40 12.10 82,200 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
58.6
58.6
58.69 59.30 58.21 809,500 0 0 0
ADC
18.2
18.2
18.30 18.30 18.20 300 0 0 0
ADG
10.1
10.1
10.35 10.35 9.70 38,100 0 0 0
ADS
8.6
8.6
8.23 8.58 8.23 431,100 0 0 0
AFX
8.2
8.2
8.20 8.20 8.10 94,200 0 0 0
AG1
11.8
11.8
12.20 12.20 11.80 12,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.8
17.8
17.90 18 17.60 764,300 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
40.0
40.0
39.89 41.89 39.80 6,900 0 0 0
AGR
16.6
16.6
16.80 16.80 16.35 1,304,700 0 0 0
AGX
154
154
159.20 159.20 153.60 900 0 0 0
AIC
11
11
11 11 11 600 0 0 0
AIG
44.5
44.5
44.50 45 44.50 26,000 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 200 0 0 0
ALV
6.4
6.4
6.41 6.47 6.29 29,800 0 0 0
AMC
15.8
15.8
15.80 15.80 15.80 600 0 0 0
AME
8
8
8.30 8.30 8 1,100 0 0 0
AMP
13
13
13 13 13 4,100 0 0 0
AMS
8.1
8.1
7.80 8.10 7.80 379,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.9
28.9
29 29 28.80 12,800 0 0 0
ANV
22.9
22.9
23.52 23.52 22.63 3,548,400 0 0 0
APF
47.2
47.2
46.64 47.27 46.64 34,000 0 0 0
APG
12.1
12.1
12.25 12.30 12 1,287,900 0 0 0
APH
6.9
6.9
6.75 7.06 6.75 1,111,100 0 0 0
API
7.8
7.8
7.90 7.90 7.60 777,300 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
6.6
6.6
7.50 7.50 6.40 260,500 0 0 0
APS
9
9
8.70 9 8.30 2,621,100 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
17.3
17.3
17.30 17.30 17.30 10,000 0 0 0
ASM
7.6
7.6
7.53 7.64 7.50 2,187,500 0 0 0
ASP
5.3
5.3
5.29 5.29 5.23 27,300 0 0 0
AST
61.3
61.3
61.73 61.73 60.95 37,000 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
16
16
16 16 16 200 0 0 0
AVC
55.8
55.8
55.80 55.80 55.80 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
15.30 15.50 14.80 203,500 0 0 0
BAB
12.3
12.3
12.40 12.50 12.30 15,500 0 0 0
BAF
34
34
34.35 34.40 33.75 2,398,000 0 0 0
BAL
7.7
7.7
7.68 7.68 7.68 100 0 0 0
BAX
36.7
36.7
36.70 36.70 36.70 600 0 0 0
BBC
73.3
73.3
68.72 73.31 68.72 3,500 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
7
7
7 7 7 500 0 0 0
BBS
16.7
16.7
16.75 16.75 16.75 300 0 0 0
BBT
12.9
12.9
12.52 12.94 12.52 600 0 0 0
BCA
11.3
11.3
11.80 11.80 11.30 13,300 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.9
8.9
8.80 8.90 8.70 208,200 0 0 0
BCE
11.1
11.1
11.14 11.23 11.09 312,100 0 0 0
BCF
38.2
38.2
38.10 38.20 38.10 2,900 0 0 0
BCG
3.9
3.9
4.07 4.07 3.88 28,394,100 0 0 0
BCM
69.9
69.9
69.40 70.90 69 902,700 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
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BDG
34.9
34.9
34.92 35.30 34.92 21,000 0 0 0
BDT
7.6
7.6
7.70 7.70 7.60 39,000 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 300 0 0 0
BFC
47.4
47.4
48 48 47.30 1,122,600 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36
36
36.70 36.70 36 2,400 0 0 0
BHP
6.3
6.3
6.30 6.30 6.30 7,000 0 0 0
BIC
22.9
22.9
22.05 22.86 21.96 104,800 0 0 0
BID
38.4
38.4
38.57 39.21 38.27 10,953,100 0 0 0
BIG
5.5
5.5
5.50 5.50 5.30 105,300 0 0 0
BIO
12.6
12.6
12.60 12.80 12.60 2,800 0 0 0
BKC
23.7
23.7
25.35 25.50 23 112,600 0 0 0
BKG
3.1
3.1
3.02 3.08 3 282,700 0 0 0
BLI
9.5
9.5
9.40 9.50 9.20 8,900 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
30.3
30.3
30.30 30.50 30.30 6,200 0 0 0
BMC
19.5
19.5
19.55 19.80 19.45 203,400 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 8.40 400 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.24 18.24 18.06 1,707,500 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
14.2
14.2
14.75 14.75 14.15 4,000 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
140.4
140.4
139.48 145.26 139.39 149,900 0 0 0
BMS
13
13
13.20 13.20 12.80 939,000 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 300 0 0 0
BNA
7.7
7.7
7.60 7.80 7.50 280,500 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
4.6
4.6
4.30 4.60 4.30 24,200 0 0 0
BRC
13.3
13.3
13.27 13.32 12.99 33,200 0 0 0
BRR
18.8
18.8
19.07 19.07 18.79 2,000 0 0 0
BRS
21.1
21.1
20.52 21.18 20.52 2,100 0 0 0
BSA
23.0
23.0
23.25 23.35 22.97 25,800 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
45.6
45.6
46.20 46.30 45.20 1,237,500 0 0 0
BSL
11
11
11 11 11 200 0 0 0
BSP
9.5
9.5
9.40 9.50 9.20 2,400 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
14.9
14.9
14.54 14.92 14.35 13,897,700 0 0 0
BST
9.1
9.1
9.70 9.70 9.10 1,900 0 0 0
BT1
9.8
9.8
9.58 9.75 9.58 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5.10 5.10 5 300 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
32.3
32.3
32.35 32.35 31.97 12,600 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.4
11.4
11.51 11.51 11.41 28,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 82,000 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
16
16
15.40 16 15.40 8,200 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
14.5
14.5
14.40 14.70 14.20 6,329,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.2
51.2
51.71 51.90 51.02 298,800 0 0 0
BVL
16.7
16.7
16.20 16.67 16.02 29,800 0 0 0
BVN
12.6
12.6
14.50 14.50 12.60 6,000 0 0 0
BVS
36.1
36.1
37.11 37.30 35.74 1,026,300 0 0 0
BWA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BWE
46.8
46.8
47.50 47.50 46.70 372,800 0 0 0
BWS
33.2
33.2
33.22 33.22 33.13 2,400 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 1,000 0 0 0
C32
18.2
18.2
18.05 18.20 18.05 7,400 0 0 0
C47
7.2
7.2
7.21 7.22 7.18 94,300 0 0 0
C4G
8.9
8.9
8.80 9 8.80 1,435,500 0 0 0
C69
7.8
7.8
7.70 7.80 7.50 1,024,000 0 0 0
C92
4.1
4.1
4 4.10 4 6,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.7
7.7
7.60 7.80 7.60 9,000 0 0 0
CAN
39
39
39.20 39.20 39 300 0 0 0
CAP
40.5
40.5
40 40.90 40 20,300 0 0 0
CAT
17.6
17.6
17.44 17.62 17.44 500 0 0 0
CBI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
CBS
29.5
29.5
29.34 29.52 29.06 6,900 0 0 0
CC1
30.4
30.4
30 30.40 30 6,100 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
14.8
14.8
14.21 15.41 12.00 10,900 0 0 0
CCC
16
16
16 16.75 16 8,500 0 0 0
CCI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCL
7.3
7.3
7.22 7.28 7.18 448,400 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
12.6
12.6
12.33 12.61 12.33 1,200 0 0 0
CCT
13.5
13.5
13.50 13.50 13.50 200 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
14.3
14.3
13.83 14.29 13.83 74,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.3
8.3
8.30 8.30 8.30 500 0 0 0
CDN
32.9
32.9
33.40 33.50 32.80 9,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.80 10 9.80 1,800 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 100 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
21.1
21.1
20.95 21.14 20.76 17,934,900 0 0 0
CET
4.4
4.4
4.40 4.50 4.40 1,800 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
24.5
24.5
24.50 24.50 24.50 100 0 0 0
CGV
3.3
3.3
3.30 3.30 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
33.91 33.91 33.76 45,000 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
10.2
10.2
9.70 10.30 9.70 34,700 0 0 0
CID
15.5
15.5
15.80 15.80 15.50 2,100 0 0 0
CIG
9
9
9.10 9.10 8.80 82,000 0 0 0
CII
13.9
13.9
13.69 14.04 13.61 22,200,200 0 0 0
CIP
2.8
2.8
2.70 2.80 2.70 18,500 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.3
54.3
54.52 54.78 53.57 12,700 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 0 0 0 0
CKG
14.2
14.2
14.45 14.55 14 189,500 0 0 0
CKV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CLC
50.5
50.5
50.80 50.80 50.50 3,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21 21.50 21 9,000 0 0 0
CLL
30.6
30.6
31.67 31.67 30.56 109,200 0 0 0
CLM
76.7
76.7
76.70 76.70 76.70 500 0 0 0
CLW
40.1
40.1
40.09 40.09 40.09 0 0 0 0
CLX
16.5
16.5
16.70 16.80 16.50 259,100 0 0 0
CMC
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
CMD
22.6
22.6
22.90 24 22.40 3,400 0 0 0
CMF
309.9
309.9
309.90 309.90 309.90 0 0 0 0
CMG
43.2
43.2
43.70 43.70 43 1,904,400 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
20.2
20.2
20.20 20.20 20.20 100 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
8.9
8.9
9.20 9.20 8.70 311,400 0 0 0
CMT
13.8
13.8
13.80 13.90 13.80 7,000 0 0 0
CMV
8.2
8.2
8.24 8.24 8.20 4,200 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
7.2
7.2
7.18 7.34 7.15 637,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.98 35.98 35.88 700 0 0 0
CNG
27.8
27.8
27.66 27.76 27.57 348,300 0 0 0
CNN
43.5
43.5
43.50 43.50 43.50 200 0 0 0
CNT
9.7
9.7
10 10.10 9.70 71,200 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
17.4
17.4
17.30 17.40 17.30 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.9
31.9
31 32 31 25,800 0 0 0
CQT
8.6
8.6
8.50 8.60 8.50 700 0 0 0
CRC
10.5
10.5
10.35 10.50 10.05 597,700 0 0 0
CRE
9.3
9.3
9.28 9.40 9.18 370,000 0 0 0
CSC
22
22
22 22.30 21.70 45,800 0 0 0
CSI
31
31
30.50 31.20 30.50 21,700 0 0 0
CSM
14.1
14.1
14.05 14.25 13.90 995,900 0 0 0
CSV
38.2
38.2
39.30 39.30 37.80 2,839,800 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
85.1
85.1
86.40 86.40 84.80 764,000 0 0 0
CTF
21.5
21.5
21.71 21.71 21.37 303,900 0 0 0
CTG
45.3
45.3
45.28 45.58 44.84 5,070,900 0 0 0
CTI
25.4
25.4
25.10 25.40 24.95 2,267,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.5
17.5
16.50 17.60 16.10 212,700 0 0 0
CTR
96.0
96.0
96.72 97.21 95.94 478,600 0 0 0
CTS
38.2
38.2
38.35 38.35 37 3,635,400 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
28.8
28.8
27.50 28.75 27.50 1,400 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
9.6
9.6
9.38 9.55 9.20 1,800 0 0 0
D2D
37.4
37.4
38.10 38.10 37.10 174,600 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 2,800 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.48 3.52 3.45 271,900 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
7.55 7.60 7.55 4,000 0 0 0
DBC
29.8
29.8
30.30 30.30 29.57 8,119,500 0 0 0
DBD
55.1
55.1
55.10 55.40 54.80 42,600 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 11.96 11.96 0 0 0 0
DC1
6.9
6.9
7.80 7.80 6.90 5,500 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC4
14.1
14.1
14.15 14.20 13.80 1,206,500 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
23.1
23.1
22.40 23.15 22.40 344,800 0 0 0
DCM
35.2
35.2
35.70 35.70 34.80 6,394,000 0 0 0
DCR
4.6
4.6
4.60 4.60 4.50 400 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 13.10 12.90 51,500 0 0 0
DDG
3
3
2.90 3 2.80 706,900 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 5,300 0 0 0
DDV
30.8
30.8
30.30 31.30 30.30 1,679,400 0 0 0
DFC
27.9
27.9
28 28 27 5,000 0 0 0
DFF
1.6
1.6
1.70 1.70 1.50 205,400 0 0 0
DGC
105.2
105.2
106.20 106.50 104.30 1,875,800 0 0 0
DGT
5.1
5.1
5.20 5.30 5 572,200 0 0 0
DGW
47
47
48.10 48.50 46.70 2,101,300 0 0 0
DHA
47.1
47.1
46.86 47.35 46.67 129,200 0 0 0
DHB
9
9
9.60 9.60 9 32,000 0 0 0
DHC
28.9
28.9
29.34 29.58 28.90 438,300 0 0 0
DHD
31
31
30.90 31 30.90 1,300 0 0 0
DHG
103.4
103.4
103.50 103.60 103.20 16,700 0 0 0
DHM
6.7
6.7
6.55 6.65 6.55 20,000 0 0 0
DHN
35.0
35.0
35.00 35.00 35.00 1,400 0 0 0
DHP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DHT
76.5
76.5
77.18 77.27 75.45 15,700 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 22,400 0 0 0
DIG
19.0
19.0
18.79 19.34 18.56 25,979,600 0 0 0
DIH
15.9
15.9
15.49 15.95 15.49 10,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8
8
7.60 8.30 7.50 2,877,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.94 3 2.87 4,358,000 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
61.7
61.7
59.92 62.03 59.92 6,700 0 0 0
DMN
6.1
6.1
5.80 6.10 5.80 5,000 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
54.0
54.0
53.49 58.40 53.49 800 0 0 0
DND
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DNE
9.7
9.7
9.70 9.70 9.70 100 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
1.5
1.5
1.51 1.51 1.51 100 0 0 0
DNP
19.7
19.7
19.50 19.70 19.50 3,100 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32.4
32.4
31.60 32.90 31.60 8,100 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
35.8
35.8
35.83 35.83 35.83 1,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
52.90 53 52.80 12,900 0 0 0
DPG
48.1
48.1
48.90 49.80 47.65 2,496,900 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
23.6
23.6
24.06 24.12 23.63 4,807,800 0 0 0
DPP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
DPR
40.7
40.7
40.61 41.32 40.18 1,250,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.7
12.7
12.75 13 12.55 62,900 0 0 0
DRC
17.8
17.8
18 18 17.70 823,700 0 0 0
DRG
8.7
8.7
8.70 8.70 8.60 7,500 0 0 0
DRH
3.5
3.5
3.53 3.65 3.47 1,552,900 0 0 0
DRI
13.4
13.4
13.21 13.40 13.11 2,194,100 0 0 0
DRL
54.0
54.0
54.04 54.04 53.84 3,300 0 0 0
DS3
5.5
5.5
5.70 5.70 5.50 13,900 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25.4
25.4
25.90 25.90 25.20 1,077,000 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
46.3
46.3
46.50 46.50 46.10 25,200 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
7.9
7.9
7.90 8 7.90 32,100 0 0 0
DTA
4.8
4.8
4.82 4.90 4.73 47,200 0 0 0
DTB
13.7
13.7
13.50 13.70 13.50 1,600 0 0 0
DTD
18.9
18.9
18.70 19.10 18.50 828,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 1,200 0 0 0
DTI
2.6
2.6
2.60 2.70 2.60 71,700 0 0 0
DTK
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DTL
10.4
10.4
10.40 10.40 10.40 200 0 0 0
DTP
83.1
83.1
83.14 83.14 83.14 0 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
6.8
6.8
6.82 6.82 6.64 853,000 0 0 0
DVN
22.1
22.1
22.17 22.17 21.79 47,000 0 0 0
DVP
75.8
75.8
75.86 75.86 75.56 28,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.6
14.6
14.67 14.67 14.57 300 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
DXG
19.7
19.7
19.40 19.70 19.25 21,540,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.4
11.4
10.50 11.50 10.50 1,133,600 0 0 0
DXS
11.3
11.3
11.30 11.45 11 4,545,700 0 0 0
DXV
4.0
4.0
3.91 3.95 3.91 22,900 0 0 0
E12
8.8
8.8
8.40 8.80 7.20 6,100 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
12
12
11.40 12 11.30 1,500 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
17.6
17.6
18.25 18.25 17.65 16,400 0 0 0
EFI
2.7
2.7
2.70 2.70 2.50 33,600 0 0 0
EIB
27.1
27.1
27.10 27.85 26.60 16,214,600 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
EID
25.7
25.7
25.90 26 25.50 10,200 0 0 0
EIN
3.5
3.5
3.50 3.60 3.50 10,000 0 0 0
ELC
22.0
22.0
22.19 22.29 21.81 1,302,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
23.92 23.92 23.53 9,100 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 10 239,400 0 0 0
EVF
14.0
14.0
13.25 14 13.10 34,798,700 0 0 0
EVG
6.9
6.9
6.89 7.18 6.82 3,191,600 0 0 0
EVS
7.4
7.4
7.40 7.60 7.20 795,700 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 4.33 4.19 328,900 0 0 0
FCN
15
15
15.30 15.30 14.85 2,462,300 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 4,900 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
12.4
12.4
12 12.50 12 18,600 0 0 0
FID
2.1
2.1
2.10 2.10 2.10 0 0 0 0
FIR
8.6
8.6
8.50 8.69 8.45 348,100 0 0 0
FIT
5.3
5.3
5.04 5.26 5.04 8,041,600 0 0 0
FMC
38.4
38.4
38.60 38.95 38.35 218,000 0 0 0
FOC
69
69
68.80 69.50 68 25,500 0 0 0
FOX
75
75
72.40 76.10 71.60 377,200 0 0 0
FPT
111.1
111.1
112 112.10 110.80 6,420,800 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.3
7.3
6 7.30 6 2,100 0 0 0
FRT
156.6
156.6
157.70 157.70 156 360,500 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 800 0 0 0
FT1
46.1
46.1
46.50 46.50 46.10 3,800 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
40.5
40.5
41.30 41.35 40.20 5,562,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.41 8.50 8.12 544,900 0 0 0
GAS
65.0
65.0
65.04 66.08 64.95 1,234,800 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 3,700 0 0 0
GDA
15.8
15.8
15.54 15.92 15.46 315,400 0 0 0
GDT
21.2
21.2
20.95 21.15 20.85 131,100 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
17.3
17.3
17.45 17.50 16.85 1,933,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
49.2
49.2
48.24 49.23 47.21 10,901,100 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
29.0
29.0
28.38 29.03 28.38 107,100 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 12,100 0 0 0
GIL
19.2
19.2
19.75 19.75 19.15 670,600 0 0 0
GKM
4.2
4.2
4.40 4.40 4.20 352,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.70 22.80 22.70 200 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
56.7
56.7
56 56.80 56 2,500 0 0 0
GMD
57.9
57.9
58 58.10 57.30 2,072,000 0 0 0
GMH
8.5
8.5
8.50 8.50 8.37 15,800 0 0 0
GMX
16.8
16.8
17.22 17.22 16.84 300 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 0 0 0 0
GPC
2.8
2.8
2.90 2.90 2.70 96,800 0 0 0
GSM
29.3
29.3
29.03 29.49 28.93 38,600 0 0 0
GSP
11.5
11.5
11.43 11.47 11.30 147,200 0 0 0
GTA
9.5
9.5
9.46 9.46 9.46 200 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 100 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
31.2
31.2
31.06 31.70 30.61 6,627,900 0 0 0
GVT
75.3
75.3
75.30 75.30 75.30 200 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12.9
12.9
13 13 12 29,700 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HAG
14
14
14.60 14.60 13.95 23,902,600 0 0 0
HAH
54.9
54.9
54.88 55.04 53.59 4,917,100 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 100 0 0 0
HAN
10.2
10.2
9.50 10.20 9.50 2,300 0 0 0
HAP
6.7
6.7
6.76 6.76 6.58 320,200 0 0 0
HAR
4.2
4.2
4.20 4.29 4.15 853,200 0 0 0
HAS
8.1
8.1
8 8.10 8 200 0 0 0
HAT
42.2
42.2
42.18 42.18 42.18 0 0 0 0
HAV
4
4
4 4 4 600 0 0 0
HAX
16.7
16.7
15.80 16.70 15.65 7,059,500 0 0 0
HBC
7.1
7.1
7.10 7.20 7 2,511,400 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.0
5.0
4.31 5.00 4.31 6,900 0 0 0
HBS
7.1
7.1
7.30 7.40 7.10 63,900 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 3,100 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
22.5
22.5
22.24 22.61 21.32 56,600 0 0 0
HCD
7.7
7.7
7.75 7.75 7.60 159,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.2
25.2
25.50 25.50 25 9,934,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
15 15 15 1,400 0 0 0
HD6
14.1
14.1
13.60 14.20 13.60 183,000 0 0 0
HD8
6.9
6.9
6.65 6.94 6.55 1,400 0 0 0
HDA
4.8
4.8
4.70 4.70 4.70 17,200 0 0 0
HDB
27.6
27.6
27.15 28.35 26.85 50,977,800 0 0 0
HDC
29.4
29.4
29.02 29.82 28.57 7,471,400 0 0 0
HDG
28.1
28.1
28.40 28.40 27.75 5,669,900 0 0 0
HDM
36.6
36.6
36.40 36.70 36.40 27,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 200 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 0 0 0 0
HEC
60
60
60 60 60 2,100 0 0 0
HEJ
13.6
13.6
12 13.60 12 200 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 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
326.4
326.4
324.97 328.30 317.63 4,100 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
116.9
116.9
116.90 116.90 116.90 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.9
9.9
9.95 10 9.85 197,900 0 0 0
HHS
17.6
17.6
17.85 17.90 17.50 3,566,800 0 0 0
HHV
13.0
13.0
13.20 13.25 12.85 10,941,900 0 0 0
HID
3
3
3 3 2.93 117,700 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
HII
4.5
4.5
4.40 4.54 4.40 317,800 0 0 0
HIO
7.1
7.1
7.10 7.20 7.10 39,000 0 0 0
HJC
7
7
7 7 7 100 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 0 0 0 0
HLC
11.3
11.3
11.20 11.20 10.80 15,600 0 0 0
HLD
16.5
16.5
16.30 16.70 16.30 34,200 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HMC
11.7
11.7
11.75 11.75 11.70 9,000 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMR
11.9
11.9
11.90 11.90 11.70 32,400 0 0 0
HMS
34.0
34.0
33.97 34.07 33.88 9,300 0 0 0
HNB
13
13
12.10 13 12.10 3,200 0 0 0
HND
11.8
11.8
11.80 11.90 11.70 25,400 0 0 0
HNF
35.6
35.6
35.60 35.60 35.60 0 0 0 0
HNG
6.2
6.2
6.50 6.60 6.20 10,739,300 0 0 0
HNI
24.7
24.7
24 24.70 24 2,500 0 0 0
HNM
8.5
8.5
8.49 8.59 8.49 351,100 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
5
5
5 5 4.60 361,100 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.3
17.3
16.92 17.31 16.92 6,100 0 0 0
HPG
26
26
26.40 26.45 25.90 51,907,400 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HPI
27
27
28.90 28.90 27 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
78.30 78.80 78.30 5,300 0 0 0
HPT
20.5
20.5
20.45 20.45 20.45 200 0 0 0
HPW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HPX
5.3
5.3
5.28 5.40 5.23 5,335,800 0 0 0
HQC
3.9
3.9
3.98 3.98 3.84 12,650,300 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
18.6
18.6
18.95 18.95 18.50 8,540,500 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.8
6.8
6.65 6.82 6.50 732,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
HSP
14.7
14.7
14.90 14.90 14.70 800 0 0 0
HSV
4
4
4 4.10 3.90 44,300 0 0 0
HT1
13.9
13.9
14.17 14.17 13.67 1,247,900 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 18,200 0 0 0
HTG
48.8
48.8
49 49.60 48.10 142,600 0 0 0
HTI
23.2
23.2
22.90 23.45 22.50 219,600 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HTM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HTN
10.8
10.8
10.75 11 10.70 825,600 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
10.0
10.0
9.74 10.16 9.74 24,400 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 1,500 0 0 0
HU4
11.9
11.9
12 12 11.80 33,700 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 7,100 0 0 0
HUB
16.7
16.7
16.70 16.70 16.60 17,400 0 0 0
HUG
32
32
31.40 32 31.40 8,500 0 0 0
HUT
14.3
14.3
14.30 14.60 14.20 2,097,900 0 0 0
HVA
13.1
13.1
13 13.30 12.70 59,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.9
14.9
14.05 15 13.90 1,382,400 0 0 0
HVN
33.2
33.2
34.45 34.45 33.20 1,106,800 0 0 0
HVT
36
36
36.70 36.80 36 52,100 0 0 0
HVX
3.2
3.2
3.14 3.25 3.12 65,600 0 0 0
HWS
15.1
15.1
15.15 15.15 15.06 19,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
36.5
36.5
36.52 36.52 36.52 100 0 0 0
ICF
3
3
3.10 3.10 3 1,000 0 0 0
ICG
12.8
12.8
13.50 13.70 12.80 35,500 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
42.1
42.1
43.82 43.82 41.86 76,300 0 0 0
ICT
13.3
13.3
13 13.25 13 117,800 0 0 0
IDC
40.6
40.6
40.09 40.96 39.83 1,974,700 0 0 0
IDI
7.4
7.4
7.36 7.51 7.35 1,992,600 0 0 0
IDJ
5.8
5.8
5.70 5.80 5.60 1,383,300 0 0 0
IDP
190
190
190 190 190 0 0 0 0
IDV
26.7
26.7
26.40 26.90 26.30 50,500 0 0 0
IFS
22.5
22.5
22.21 22.49 22.03 39,500 0 0 0
IHK
17
17
16 17 16 800 0 0 0
IJC
10.9
10.9
10.94 10.98 10.77 3,292,900 0 0 0
ILA
5.9
5.9
5.70 6 5.60 82,700 0 0 0
ILB
26.2
26.2
26.30 26.30 26.20 2,100 0 0 0
ILC
6.5
6.5
6.70 6.70 6.50 4,200 0 0 0
ILS
15.7
15.7
15.70 15.70 15.70 200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
52.50 52.50 51.80 173,100 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
41.6
41.6
41.60 41.60 41.60 100 0 0 0
IPA
16
16
14.30 16.30 14.30 1,193,500 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
25.5
25.5
25.87 25.87 23.36 13,500 0 0 0
IST
34.9
34.9
34.43 34.91 34.43 500 0 0 0
ITC
15.3
15.3
15.40 15.50 15.05 1,166,600 0 0 0
ITD
13.1
13.1
12.94 13.27 12.94 37,300 0 0 0
ITQ
2.9
2.9
3.10 3.20 2.90 358,600 0 0 0
ITS
5.5
5.5
5.58 5.68 5.49 29,500 0 0 0
IVS
10.2
10.2
10.30 10.30 10 674,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.3
6.3
6.20 6.30 6.20 362,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
28.70 28.80 28.20 3,391,600 0 0 0
KCB
14.5
14.5
15 15 14 192,900 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
55.5
55.5
55.10 55.60 54.60 500,200 0 0 0
KDH
28.8
28.8
28.60 28.90 28.40 6,155,200 0 0 0
KDM
14.7
14.7
14.40 14.40 13.70 15,400 0 0 0
KGM
6.1
6.1
6.10 6.30 6.10 16,800 0 0 0
KHD
9.6
9.6
9.61 9.61 9.61 0 0 0 0
KHG
6.9
6.9
6.73 6.95 6.73 12,489,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.40 12.45 12.40 57,200 0 0 0
KHS
23.1
23.1
24.50 24.80 23.10 23,800 0 0 0
KHW
32.4
32.4
32.42 32.42 32.42 100 0 0 0
KIP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KKC
6.2
6.2
6.10 6.20 6.10 900 0 0 0
KLB
13
13
13.13 13.44 12.81 437,700 0 0 0
KMR
3.2
3.2
3.16 3.17 3.14 44,700 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
KOS
38.8
38.8
38.75 38.80 38.75 357,600 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 18.30 17.95 2,059,500 0 0 0
KSD
7.4
7.4
8 8.20 7.20 59,100 0 0 0
KSF
66
66
66.50 66.70 66 37,500 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 2.10 107,400 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
45.5
45.5
45 46 44.90 1,000 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 0 0 0 0
L12
4.5
4.5
4.60 4.60 4.50 3,000 0 0 0
L14
34.7
34.7
35 35.40 34.40 348,800 0 0 0
L18
30
30
29.80 30.30 29.60 100,900 0 0 0
L40
22.7
22.7
23.17 23.17 22.48 87,700 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
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
LAF
20.0
20.0
20 20 19.55 7,700 0 0 0
LAI
16.9
16.9
16.80 17 16.80 16,200 0 0 0
LAS
20.4
20.4
20.40 20.70 20.10 1,716,900 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
31.55 31.85 31.40 28,400 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
9.8
9.8
9.81 9.81 9.63 3,401,000 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.8
5.8
5.30 6 5.30 57,403,700 0 0 0
LDP
10.9
10.9
10.90 10.90 10.80 254,700 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 4.20 4.20 2,100 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 0 0 0 0
LGL
4.3
4.3
4.23 4.34 4.20 225,200 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
76.5
76.5
76.50 77.90 75 19,400 0 0 0
LHG
33.8
33.8
34.08 34.23 33.80 449,300 0 0 0
LIC
32.5
32.5
32.70 33 32.20 19,400 0 0 0
LIG
4.4
4.4
4.20 4.40 4.20 2,324,500 0 0 0
LIX
33.0
33.0
33.40 33.40 32.70 64,600 0 0 0
LKW
36
36
35.30 36 35.30 800 0 0 0
LLM
18.0
18.0
18.01 18.01 18.01 100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 1,000 0 0 0
LMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
35.5
35.5
35.30 36 35.10 2,519,900 0 0 0
LPT
5.9
5.9
5.94 5.94 5.85 18,700 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
22.9
22.9
21.60 24 21 627,100 0 0 0
LSS
9.8
9.8
9.70 9.88 9.69 391,200 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
21.40 21.40 21.30 2,200 0 0 0
MA1
30
30
29.70 30 29.70 2,500 0 0 0
MAC
15.9
15.9
15.66 15.90 15.66 6,100 0 0 0
MAS
34.1
34.1
33.10 34.10 33.10 1,300 0 0 0
MBB
21.3
21.3
20.68 21.35 20.68 40,005,000 0 0 0
MBG
4
4
3.90 4.10 3.90 913,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.52 26.26 25.91 5,770,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.80 7.80 7.60 4,800 0 0 0
MCH
115.8
115.8
116.60 118.10 115 811,100 0 0 0
MCM
29.1
29.1
29.02 29.60 29.02 19,400 0 0 0
MCO
8.7
8.7
8.80 8.80 8.60 28,300 0 0 0
MCP
29.0
29.0
28.96 29.10 28.96 18,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.58 10.58 10.30 54,900 0 0 0
MDF
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 15,700 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
44.1
44.1
43.83 44.67 43.26 89,400 0 0 0
MGC
17.2
17.2
18 18 16.80 107,600 0 0 0
MGG
23.1
23.1
23.06 23.06 23.06 100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.1
30.1
30.11 30.39 30.11 5,900 0 0 0
MHC
9.6
9.6
9.98 9.98 9.31 314,600 0 0 0
MIC
19.6
19.6
19.23 19.35 18.90 29,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.0
17.0
16.93 17.21 16.88 411,600 0 0 0
MKP
26
26
26 26 26 2,700 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.8
23.8
24.40 24.40 23.80 34,000 0 0 0
MML
33.6
33.6
34.10 35.40 33.60 602,000 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
14.80 15 14.50 266,500 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
17.9
17.9
17.95 17.95 17.95 1,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.5
11.5
11.33 11.58 11.29 15,930,100 0 0 0
MSH
38.5
38.5
39 39 38.20 810,900 0 0 0
MSN
76
76
77.50 77.50 75.40 16,440,600 0 0 0
MSR
21
21
21.30 21.60 20.50 2,225,600 0 0 0
MST
5.7
5.7
5.73 5.82 5.55 3,639,800 0 0 0
MTA
17.6
17.6
18.50 18.50 16.90 127,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
9.1
9.1
10.80 10.80 9.10 300 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.6
6.6
6.30 6.60 6.30 2,100 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 2,700 0 0 0
MTV
13.5
13.5
13.48 13.48 13.48 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
19 19 18 14,500 0 0 0
MVC
12.8
12.8
12.32 12.80 11.83 185,700 0 0 0
MVN
62
62
63 65 61 8,200 0 0 0
MWG
69.5
69.5
70 70 68.80 6,607,100 0 0 0
MZG
9.1
9.1
8.98 9.08 8.98 128,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
19.7
19.7
19.64 19.73 19.55 127,200 0 0 0
NAG
13.2
13.2
13.20 13.20 12.90 309,000 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 300 0 0 0
NAS
39
39
39 39 39 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.7
16.7
16.79 16.79 16.65 4,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.1
23.1
22.60 23.05 22.60 25,100 0 0 0
NBC
9.8
9.8
9.70 9.89 9.60 141,500 0 0 0
NBE
11.7
11.7
11.80 11.80 11.60 6,600 0 0 0
NBP
10.5
10.5
10.50 10.50 10.20 5,000 0 0 0
NBT
17.4
17.4
17.50 17.60 17.40 400 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
NCG
9.6
9.6
9.80 9.80 9.50 60,200 0 0 0
NCS
36.1
36.1
34 36.50 34 11,900 0 0 0
NCT
102.6
102.6
102.62 102.72 101.79 15,700 0 0 0
ND2
35.5
35.5
35.44 35.53 35.44 800 0 0 0
NDC
116.2
116.2
116.20 116.20 116.20 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.90 11.90 11.40 882,100 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 2,300 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 5.50 9,600 0 0 0
NED
7.1
7.1
7.20 7.20 7 87,900 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.9
71.9
71.31 71.86 71.31 1,800 0 0 0
NFC
63
63
63.30 63.30 63 16,300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.4
19.4
19.77 19.81 19.12 1,840,100 0 0 0
NHC
22.7
22.7
22.70 22.70 22.70 100 0 0 0
NHH
11.7
11.7
11.30 11.85 11.30 614,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.30 10.80 10.30 1,100 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
14.8
14.8
15 15 14.55 13,003,500 0 0 0
NLG
37.1
37.1
36.65 38.26 36.47 3,495,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
37.0
37.0
36.99 36.99 36.02 56,600 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.6
6.6
6.57 6.66 6.56 271,100 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
6.60 6.80 6.50 1,581,700 0 0 0
NS2
28.8
28.8
33 33.10 28.80 900 0 0 0
NSC
83.0
83.0
82.98 82.98 82.98 3,800 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.40 103,800 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
13.8
13.8
13.79 13.79 13.79 0 0 0 0
NT2
19.9
19.9
20.13 20.13 19.70 2,097,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
165.7
165.7
163.07 165.67 163.07 104,700 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.4
51.4
51.20 51.39 51.20 4,100 0 0 0
NTL
20.8
20.8
21.35 21.50 20.65 2,694,100 0 0 0
NTP
70
70
69 71.80 69 697,100 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 400 0 0 0
NTW
20
20
20 20 20 1,500 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
15.5
15.5
15.20 15.60 15.10 1,909,300 0 0 0
NVL
16.9
16.9
16.85 17.05 16.55 22,401,600 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.1
8.1
8.01 8.10 7.81 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
OCB
12.0
12.0
11.44 12.13 11.39 15,504,400 0 0 0
OCH
6.6
6.6
6.30 6.60 6.30 61,400 0 0 0
ODE
45.5
45.5
45.80 45.90 45.50 20,300 0 0 0
OGC
4.5
4.5
4.51 4.59 4.45 1,959,500 0 0 0
OIL
11.8
11.8
11.47 11.76 11.37 2,896,100 0 0 0
ONE
5.2
5.2
5.20 5.20 5.10 56,100 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.6
23.6
24 24 23.50 2,800 0 0 0
ORS
10.8
10.8
10.95 11 10.65 9,202,300 0 0 0
PAC
32.9
32.9
33.70 34 32.55 1,065,600 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.5
33.5
32.17 33.50 32.17 2,673,300 0 0 0
PAP
32
32
25.90 32 25.90 7,800 0 0 0
PAS
3.2
3.2
3.20 3.30 3.10 101,700 0 0 0
PAT
95.9
95.9
95.50 96.50 95.30 45,500 0 0 0
PBC
6.8
6.8
6.99 6.99 6.80 78,400 0 0 0
PBP
12.2
12.2
12.54 12.54 11.98 40,400 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PC1
21.7
21.7
21.96 21.96 21.22 8,221,800 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 0 0 0 0
PCF
6.1
6.1
5.90 6.10 5.90 2,000 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
18.2
18.2
18.38 18.38 18.19 90,900 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.20 11.30 11.20 4,400 0 0 0
PDB
14.5
14.5
14.60 14.90 14 16,900 0 0 0
PDC
6
6
6 6 6 100 0 0 0
PDN
98.5
98.5
98.30 98.50 98.20 3,000 0 0 0
PDR
18.7
18.7
18.89 19.07 18.61 14,876,300 0 0 0
PDV
13.2
13.2
13.30 13.30 13.11 38,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 800 0 0 0
PEN
9.6
9.6
9.60 9.60 8.50 700 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
29.1
29.1
29 29.70 28.20 1,555,200 0 0 0
PFL
2.8
2.8
2.60 2.80 2.60 1,493,000 0 0 0
PGB
11.8
11.8
12.06 12.06 11.68 74,200 0 0 0
PGC
14
14
14 14 13.85 17,400 0 0 0
PGD
24.1
24.1
25.00 25.43 23.63 86,800 0 0 0
PGI
20.5
20.5
20.40 20.50 20.10 10,900 0 0 0
PGN
6
6
6.30 6.30 6 69,400 0 0 0
PGS
34.9
34.9
33 34.90 33 5,700 0 0 0
PGT
9.2
9.2
8.60 9.20 8.40 2,200 0 0 0
PGV
19
19
19.15 19.20 19 14,500 0 0 0
PHC
5.2
5.2
5.29 5.29 5.20 153,500 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
40.3
40.3
40.31 40.41 39.52 290,200 0 0 0
PHR
63.4
63.4
63.45 64.23 62.18 655,300 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
25.4
25.4
25.38 25.38 25.38 0 0 0 0
PIC
19.2
19.2
19.30 19.30 18.80 44,700 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
7.3
7.3
7.01 7.26 7.01 2,400 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 77,300 0 0 0
PJC
28
28
28 28 28 1,300 0 0 0
PJS
33.5
33.5
33.52 33.52 33.52 0 0 0 0
PJT
9.7
9.7
9.80 9.80 9.65 13,100 0 0 0
PLA
4.6
4.6
4.10 4.60 4.10 1,800 0 0 0
PLC
26.5
26.5
26.60 26.80 26.20 592,500 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 7,900 0 0 0
PLP
5.2
5.2
5.20 5.40 5.16 62,700 0 0 0
PLX
38.1
38.1
37.35 38.20 37.30 4,400,700 0 0 0
PMB
10.9
10.9
10.99 10.99 10.80 15,500 0 0 0
PMC
99.8
99.8
101.63 101.63 99.80 200 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 700 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
32.5
32.5
32.40 32.50 32.40 400 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
28.2
28.2
26.30 28.16 26.30 2,200 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.6
84.6
84.60 84.90 83.72 560,300 0 0 0
PNP
21.3
21.3
21.25 21.25 21.25 0 0 0 0
PNT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.4
16.4
15.91 16.43 15.91 10,000 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
POV
7.9
7.9
7.60 7.89 7.60 900 0 0 0
POW
14
14
14.10 14.15 13.85 9,095,800 0 0 0
PPC
10.7
10.7
10.72 10.82 10.63 1,784,500 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
26.76 27.05 26.67 56,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.1
22.1
22.10 22.10 22.10 100 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 2,800 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.21 15.45 15.05 10,200 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 4,800 0 0 0
PRO
5.6
5.6
5.50 5.60 5 11,200 0 0 0
PRT
9.6
9.6
9.84 9.84 9.64 1,900 0 0 0
PSB
4.6
4.6
4.50 4.70 4.40 159,300 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
PSD
13.3
13.3
13.30 13.50 13.10 96,500 0 0 0
PSE
11.1
11.1
11.18 11.18 11.08 3,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.20 8.30 7.80 705,900 0 0 0
PSL
12.6
12.6
13.02 13.02 12.63 200 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
16.7
16.7
16.73 16.73 16.73 0 0 0 0
PSW
8.7
8.7
8.82 8.82 8.53 193,600 0 0 0
PTB
54.9
54.9
54.80 55.50 54.80 133,400 0 0 0
PTC
7
7
7 7.14 6.82 23,700 0 0 0
PTD
6.2
6.2
6.70 6.70 6.20 1,100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
22.8
22.8
22.60 22.60 22.60 300 0 0 0
PTL
3.5
3.5
3.34 3.54 3.34 247,500 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 500 0 0 0
PTP
10.1
10.1
10.12 10.12 10.12 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4 23,300 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 217,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
31.50 31.80 31.20 257,300 0 0 0
PVC
12
12
11.80 12 11.80 4,342,600 0 0 0
PVD
20.8
20.8
20.54 20.83 20.54 9,939,400 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 6.80 6.70 56,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
61.6
61.6
60.76 62.58 60.09 102,600 0 0 0
PVM
15.9
15.9
15.70 15.90 15.70 11,500 0 0 0
PVO
6.5
6.5
6.31 6.50 6.31 21,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.3
32.3
31.87 32.71 31.68 11,485,500 0 0 0
PVT
18.4
18.4
18.30 18.55 18.25 4,244,700 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 4,300 0 0 0
PWS
13.2
13.2
13.18 13.18 13.18 500 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
17 17.60 16 696,400 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 11 400 0 0 0
QCG
13.6
13.6
14 14 13.35 1,997,700 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 0 0 0 0
QNC
6.3
6.3
6.70 6.70 6.20 7,200 0 0 0
QNP
31.5
31.5
31.90 31.90 31.50 5,300 0 0 0
QNS
47.9
47.9
47.91 48.10 47.81 117,700 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
26.4
26.4
26.21 26.38 26.21 2,600 0 0 0
QSP
30.1
30.1
30.10 30.10 30.10 200 0 0 0
QST
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 0 0 0 0
QTP
13.1
13.1
13.20 13.30 13.10 889,400 0 0 0
RAL
95.2
95.2
96.43 96.43 95.07 9,800 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.30 6.40 6.30 300 0 0 0
RCC
17.9
17.9
16.50 17.90 16.50 6,300 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 1,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
69.4
69.4
69.90 70.30 69.30 1,110,400 0 0 0
RIC
5.5
5.5
4.90 5.50 4.90 35,800 0 0 0
RTB
31.8
31.8
31.51 31.89 31.32 38,500 0 0 0
RYG
12.1
12.1
12 12.30 12 74,800 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
36.3
36.3
36.45 36.45 36 700 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.8
16.8
16.80 16.80 16.80 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
8.10 8.19 7.90 199,400 0 0 0
SAB
49
49
48.95 50 48.70 2,245,700 0 0 0
SAC
14.5
14.5
13.70 14.50 13.60 34,400 0 0 0
SAF
50.5
50.5
50.50 50.50 50.50 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.27 7.41 7.22 649,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.7
41.7
43.26 43.26 41.59 75,200 0 0 0
SAV
16.7
16.7
16.70 16.80 16.40 46,800 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 0 0 0 0
SBA
29.8
29.8
29.50 29.75 29.50 19,900 0 0 0
SBB
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 3,100 0 0 0
SBG
12.4
12.4
12.40 12.45 12.05 284,200 0 0 0
SBH
40.5
40.5
41.12 41.12 40.53 8,800 0 0 0
SBL
6.6
6.6
5.98 6.62 5.98 200 0 0 0
SBM
31.2
31.2
31.18 31.18 31.18 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
5.8
5.8
5.90 6 5.70 3,122,600 0 0 0
SBT
23.1
23.1
22.55 23.10 22.55 2,282,600 0 0 0
SBV
8.5
8.5
8.70 8.75 8.50 7,800 0 0 0
SC5
16.3
16.3
16.95 16.95 16.30 1,200 0 0 0
SCC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCG
64.4
64.4
64.70 64.80 64.40 27,500 0 0 0
SCI
8
8
8.20 8.20 7.90 56,400 0 0 0
SCJ
4
4
4 4.10 4 157,100 0 0 0
SCL
21.6
21.6
22.08 22.08 21.11 14,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
8.3
8.3
8.36 8.39 8.15 5,978,000 0 0 0
SCS
66.1
66.1
64.59 66.12 64.31 883,100 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
4.80 5.40 4.80 13,600 0 0 0
SD3
6.7
6.7
6.40 6.70 6.20 28,000 0 0 0
SD5
9.1
9.1
9.10 9.20 9 9,300 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
12
12
12 12 11.90 39,600 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
20.3
20.3
20.33 20.33 20.33 100 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 38.61 700 0 0 0
SEB
47.2
47.2
47.17 47.17 47.17 0 0 0 0
SED
27.5
27.5
27.90 27.90 27 2,000 0 0 0
SEP
19.7
19.7
19.70 19.70 19.70 12,500 0 0 0
SFC
19.6
19.6
19.26 19.63 19.26 500 0 0 0
SFG
11.3
11.3
11.25 11.40 11 3,400 0 0 0
SFI
25.9
25.9
26.13 26.13 25.94 4,100 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
13
13
12.90 13.20 12.80 34,200 0 0 0
SGC
101.6
101.6
103.54 103.54 103.24 2,900 0 0 0
SGD
20
20
20.80 20.80 20 4,000 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.5
12.5
13.30 13.30 12.50 1,200 0 0 0
SGN
64.6
64.6
62.87 64.88 62.87 68,700 0 0 0
SGP
29.8
29.8
29.90 30.10 29 443,000 0 0 0
SGR
32.6
32.6
30.55 32.55 30.35 650,000 0 0 0
SGS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SGT
17.2
17.2
17 17.20 16.90 90,700 0 0 0
SHA
3.8
3.8
3.82 3.86 3.82 32,800 0 0 0
SHB
13.3
13.3
12.96 13.67 12.92 93,426,700 0 0 0
SHC
12.7
12.7
12.66 12.66 12.66 0 0 0 0
SHE
7.4
7.4
7.50 7.50 7.40 4,500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
15
15
15.10 15.20 15 305,800 0 0 0
SHN
5.7
5.7
6.30 6.30 5.50 111,400 0 0 0
SHP
35.2
35.2
35.21 35.30 35.11 10,000 0 0 0
SHS
17.8
17.8
17.80 17.80 17.40 33,213,400 0 0 0
SID
20
20
21.40 21.40 19.10 4,800 0 0 0
SIG
7
7
7 7 7 500 0 0 0
SIV
38.1
38.1
37.40 38.08 37.40 700 0 0 0
SJ1
10.6
10.6
10.90 12.20 10.30 9,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.64 13.73 13.59 109,900 0 0 0
SJE
18.1
18.1
18.20 18.20 18 122,800 0 0 0
SJG
18.9
18.9
18.38 19.89 18.09 2,800 0 0 0
SJM
7.3
7.3
7.40 7.90 7.30 24,600 0 0 0
SJS
57.8
57.8
57.84 57.84 55.98 132,300 0 0 0
SKG
11.1
11.1
10.90 11.10 10.90 645,800 0 0 0
SKH
26
26
26 26 25.90 7,600 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
30
30
30 30.50 30 4,100 0 0 0
SLS
176.3
176.3
177.12 177.12 176.38 9,000 0 0 0
SMA
9.0
9.0
9.00 9.00 9.00 3,400 0 0 0
SMB
38.8
38.8
38.52 38.93 38.25 13,700 0 0 0
SMC
12.9
12.9
12.70 13.20 12.60 454,000 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.0
7.0
7.06 7.06 6.58 2,200 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
33.6
33.6
30.88 34.54 30.88 32,200 0 0 0
SP2
24.3
24.3
24 24.30 24 1,700 0 0 0
SPB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SPC
9.7
9.7
9.60 9.70 9.60 400 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
10.70 10.70 10.70 2,200 0 0 0
SPV
17
17
17 17 17 400 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 2.30 2.20 28,000 0 0 0
SRC
27
27
27 27 27 100 0 0 0
SRF
9.1
9.1
8.90 9.26 8.62 16,200 0 0 0
SSB
20.0
20.0
19.90 20.10 19.80 1,940,700 0 0 0
SSC
33.3
33.3
33.28 33.28 33.28 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.60 9.80 9.50 25,100 0 0 0
SSH
91.3
91.3
92 92 85 34,200 0 0 0
SSI
31.2
31.2
31.50 31.55 30.57 43,190,300 0 0 0
SSM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.0
7.0
6.99 7.09 6.95 320,000 0 0 0
STB
49
49
48.80 49.50 48.50 10,168,300 0 0 0
STC
18
18
20 20 18 2,100 0 0 0
STG
34.5
34.5
34.50 34.50 34.50 500 0 0 0
STH
19.9
19.9
18.50 20.80 18.50 148,100 0 0 0
STK
17.9
17.9
18.07 18.21 17.93 75,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
9 9 8.50 2,700 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
14.5
14.5
14.57 14.57 14.54 1,300 0 0 0
SVD
4.0
4.0
4 4.25 3.95 77,100 0 0 0
SVG
6.5
6.5
5.70 6.50 5.60 4,200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.4
57.4
57.40 57.40 57.40 0 0 0 0
SVN
4.3
4.3
4.40 4.40 4.20 179,800 0 0 0
SVT
11.1
11.1
11.05 11.09 10.96 34,700 0 0 0
SWC
31.6
31.6
31.82 31.82 31.63 2,200 0 0 0
SZB
37.1
37.1
37.40 37.40 37.20 27,600 0 0 0
SZC
37.4
37.4
37.18 37.81 36.64 4,241,700 0 0 0
SZE
11.2
11.2
11.19 11.19 11.09 6,200 0 0 0
SZG
38
38
37.60 38 37.60 3,200 0 0 0
SZL
42.0
42.0
42.20 42.20 41.82 2,400 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TA9
12.6
12.6
12.43 13.60 12.43 23,200 0 0 0
TAB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
TAL
28
28
28.20 28 28 0 0 0 0
TAN
42.3
42.3
42.30 42.30 42.30 3,100 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.2
37.2
37.20 37.20 37.20 1,400 0 0 0
TBD
110.3
110.3
106.45 110.29 106.45 500 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
34.15 34.68 34.05 19,279,700 0 0 0
TCD
3.1
3.1
3.15 3.15 2.91 6,403,000 0 0 0
TCH
20.7
20.7
20.47 20.75 20.14 6,578,800 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
34.6
34.6
34.60 34.65 34.30 109,600 0 0 0
TCM
32.2
32.2
32.30 32.55 31.85 2,004,100 0 0 0
TCO
10.7
10.7
10.10 10.70 10 1,478,300 0 0 0
TCR
3.2
3.2
3.17 3.17 3.17 0 0 0 0
TCT
16.8
16.8
16.78 16.87 16.73 4,200 0 0 0
TCW
30.4
30.4
30.50 30.50 30.40 7,800 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.8
11.8
11.80 12 11.65 993,900 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 400 0 0 0
TDG
3.6
3.6
3.48 3.67 3.48 331,500 0 0 0
TDH
4.7
4.7
4.66 4.75 4.59 739,000 0 0 0
TDM
57.8
57.8
59 59 57.50 1,100 0 0 0
TDP
32.8
32.8
32.10 32.80 32.10 103,300 0 0 0
TDS
8.5
8.5
8.50 8.50 8.40 27,200 0 0 0
TDT
6.4
6.4
6.25 6.35 6.25 87,500 0 0 0
TDW
53.7
53.7
53.66 53.66 53.66 0 0 0 0
TED
52.3
52.3
52.31 52.31 52.31 0 0 0 0
TEG
6.3
6.3
6.47 6.47 6.20 351,600 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 72.76 2,000 0 0 0
TGP
6.3
6.3
6.34 6.34 6.34 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 10.23 200 0 0 0
THD
28.7
28.7
28.50 28.80 28.10 12,700 0 0 0
THG
57.7
57.7
58.40 58.40 57.20 34,900 0 0 0
THM
7.6
7.6
8.10 8.10 6.60 600 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.8
8.8
8.70 8.80 8.60 42,700 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
22.7
22.7
22.56 22.84 22.56 11,300 0 0 0
TIE
4.2
4.2
4.10 4.20 4.10 300 0 0 0
TIG
8.5
8.5
8.10 8.50 8.10 3,815,000 0 0 0
TIN
52.5
52.5
52.50 52.50 52.30 1,700 0 0 0
TIP
18.9
18.9
18.79 18.98 18.56 313,100 0 0 0
TIS
5.4
5.4
5.50 5.60 5.40 48,100 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
16.9
16.9
16.90 16.90 16.90 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
13.95 13.95 13.95 2,100 0 0 0
TL4
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLD
7.3
7.3
7.20 7.35 7.20 662,800 0 0 0
TLG
55.2
55.2
55.40 55.60 54.60 149,100 0 0 0
TLH
6.0
6.0
6.12 6.12 5.95 475,500 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 600 0 0 0
TLP
6.8
6.8
6.75 6.85 6.75 2,400 0 0 0
TLT
14
14
14 14 14 10,000 0 0 0
TMB
67.7
67.7
67.10 67.70 67 18,500 0 0 0
TMC
8.1
8.1
8 8.10 8 500 0 0 0
TMG
58
58
58 58 58 0 0 0 0
TMP
63.8
63.8
63 63.80 63 1,600 0 0 0
TMS
41.0
41.0
41.01 41.50 40.96 6,100 0 0 0
TMT
13.1
13.1
13 13.35 13 31,800 0 0 0
TMW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 100 0 0 0
TN1
10.5
10.5
10.40 10.45 10.20 26,500 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
31.2
31.2
31.06 31.25 30.68 30,300 0 0 0
TNG
20.5
20.5
20.14 20.80 20.14 2,806,900 0 0 0
TNH
14.6
14.6
14.61 14.74 14.57 373,200 0 0 0
TNI
2.8
2.8
2.76 2.81 2.70 368,300 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 26.77 600 0 0 0
TNS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
5.7
5.7
5.41 5.74 5.40 570,800 0 0 0
TNV
11.1
11.1
11.10 11.10 11.10 1,300 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
115.0
115.0
114.35 115.73 114.35 15,400 0 0 0
TOT
15.8
15.8
15.85 15.85 15.67 8,100 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
TPB
14.9
14.9
14.67 15.14 14.67 28,826,900 0 0 0
TPC
8.3
8.3
8.10 8.40 8.10 17,600 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.8
9.8
9.84 9.84 9.84 100 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
17.2
17.2
17.30 17.30 17.20 600 0 0 0
TRA
68.8
68.8
68.70 69 68.70 1,500 0 0 0
TRC
72.2
72.2
68.88 72.15 68.40 622,000 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 2,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.1
12.1
12.10 12.10 12 35,300 0 0 0
TSB
40.9
40.9
40 41.80 40 6,700 0 0 0
TSC
3.4
3.4
3.20 3.42 3.20 3,925,000 0 0 0
TSD
5.9
5.9
5 5.90 5 2,100 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
27.0
27.0
30.86 30.86 27.01 200 0 0 0
TST
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TT6
5.4
5.4
5.59 5.86 5.41 7,900 0 0 0
TTA
11.7
11.7
11.35 11.70 11.35 1,231,500 0 0 0
TTC
5.5
5.5
5.80 5.80 5.50 7,300 0 0 0
TTD
73.0
73.0
72.90 73.10 72.90 300 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 3.10 3.04 1,662,400 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TTH
2.8
2.8
2.70 2.80 2.70 71,000 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
18.5
18.5
18.60 18.90 18.50 202,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 300 0 0 0
TTT
30.1
30.1
30.05 30.24 30.05 2,700 0 0 0
TUG
16
16
16 16 16 0 0 0 0
TV1
24.2
24.2
24.40 24.50 24.10 95,100 0 0 0
TV2
38.6
38.6
38 38.70 38 594,100 0 0 0
TV3
12
12
12 12 11.60 31,900 0 0 0
TV4
14.4
14.4
14.37 14.37 14.37 200 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.79 8.79 8.68 156,300 0 0 0
TVC
9.7
9.7
9.70 9.80 9.60 390,900 0 0 0
TVD
10.7
10.7
10.80 10.80 10.70 25,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.2
8.2
8.10 8.30 8 903,400 0 0 0
TVS
18.0
18.0
18.16 18.30 17.70 161,600 0 0 0
TVT
15.2
15.2
15.50 15.50 15.20 6,600 0 0 0
TW3
20.7
20.7
20.74 20.74 20.74 100 0 0 0
TXM
4.8
4.8
4.90 4.90 4.80 3,800 0 0 0
TYA
17.1
17.1
17.05 17.05 17.05 19,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.51 7.51 7.32 37,600 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
49.3
49.3
50 50 49.30 8,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
8 8.20 7.90 2,000 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.3
9.3
9.10 9.30 9.10 500 0 0 0
USC
7.7
7.7
7.72 7.72 7.72 0 0 0 0
USD
17.3
17.3
17.50 17.50 17.10 3,800 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
11.67 11.77 11.67 1,700 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VAB
9.9
9.9
9.89 9.99 9.82 1,623,800 0 0 0
VAF
20.5
20.5
20.65 20.75 20.50 11,600 0 0 0
VAV
47.5
47.5
48 50 47.50 9,400 0 0 0
VBB
10.9
10.9
10.84 11.03 10.74 255,100 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VC2
8.1
8.1
8.30 8.40 8.10 1,423,400 0 0 0
VC3
26.2
26.2
26.24 26.42 25.96 589,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.6
25.6
26 27.50 25.60 1,500 0 0 0
VC7
9.9
9.9
9.90 10 9.70 650,400 0 0 0
VC9
4.6
4.6
4.90 4.90 4.50 17,700 0 0 0
VCA
10.5
10.5
10.35 10.75 10.35 33,400 0 0 0
VCB
61.6
61.6
61.75 63.04 61.45 8,710,200 0 0 0
VCC
10.7
10.7
9.80 10.70 9.60 37,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
270.8
270.8
274.25 274.25 270.75 600 0 0 0
VCG
24.1
24.1
24.50 24.50 23.80 10,974,200 0 0 0
VCI
41.5
41.5
41.75 41.90 40.95 9,856,700 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
26.8
26.8
27.08 27.66 26.49 187,500 0 0 0
VCR
47
47
46 47 46 42,500 0 0 0
VCS
50
50
51 51.90 50 186,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
42
42
42 45 42 8,000 0 0 0
VCX
10
10
10.50 10.50 10 40,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12.20 12 8,700 0 0 0
VDL
7.9
7.9
7.87 7.87 7.87 200 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
37.4
37.4
37.60 37.60 37.40 1,300 0 0 0
VDS
17.0
17.0
17.35 17.35 16.80 4,750,000 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.3
4.3
4.20 4.30 4 6,500 0 0 0
VE3
8.1
8.1
8.10 8.10 8.10 100 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 5.90 5.40 83,700 0 0 0
VEA
33.8
33.8
33.75 33.92 33.66 764,100 0 0 0
VEC
10.4
10.4
10.50 10.50 10.20 26,100 0 0 0
VEF
152.1
152.1
151.99 154.94 151.00 8,200 0 0 0
VES
7
7
7 7 7 900 0 0 0
VET
19.6
19.6
19.30 19.90 19 8,000 0 0 0
VFC
103.9
103.9
103.90 103.90 103.90 0 0 0 0
VFG
59.7
59.7
58.80 59.78 58.80 66,500 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 500 0 0 0
VGC
46.7
46.7
46.12 46.78 45.16 1,798,200 0 0 0
VGG
48.5
48.5
47.10 48.50 47.10 6,200 0 0 0
VGI
73.5
73.5
74.25 74.75 73.26 717,000 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.9
30.9
31 31 29.50 19,000 0 0 0
VGR
54.2
54.2
53.52 54.93 52.33 14,300 0 0 0
VGS
31.9
31.9
31.70 31.70 30.70 1,993,100 0 0 0
VGT
12.6
12.6
12.40 12.70 12.40 2,309,800 0 0 0
VGV
31.4
31.4
31.38 31.38 31.38 100 0 0 0
VHC
56.2
56.2
55.86 57.31 55.66 3,373,800 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.2
4.2
4.30 4.30 4.20 270,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 2,222,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VHL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VHM
92
92
92.30 92.50 87.90 8,027,000 0 0 0
VIB
18.4
18.4
18 18.55 17.95 25,845,800 0 0 0
VIC
116
116
115.20 117 109.70 6,030,600 0 0 0
VID
5.0
5.0
5.03 5.05 5.02 36,400 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.5
16.5
16.50 16.50 16.50 6,700 0 0 0
VIG
6.8
6.8
6.90 7 6.70 594,300 0 0 0
VIH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VIM
11.5
11.5
11.55 11.55 11.27 16,300 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 2,900 0 0 0
VIP
13.1
13.1
13.05 13.20 12.95 234,800 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
19.1
19.1
19.40 19.40 18 2,200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
22.5
22.5
22 22.50 21.40 44,869,600 0 0 0
VJC
114
114
116.40 116.40 109.40 2,891,800 0 0 0
VLA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VLB
48
48
48.20 48.40 47.60 51,700 0 0 0
VLC
16.6
16.6
16.10 16.90 16.10 643,100 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.7
8.7
9.07 9.07 8.52 22,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 27.77 27.77 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6 5.82 2,100 0 0 0
VMD
17
17
17.10 17.10 16.95 1,200 0 0 0
VMG
3.9
3.9
3.60 3.90 3.60 1,400 0 0 0
VMK
20.4
20.4
20.35 20.35 20.35 0 0 0 0
VMS
18.2
18.2
19.90 19.90 18.20 200 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VNA
18.8
18.8
18.90 19 18.60 4,600 0 0 0
VNB
20.8
20.8
21.30 23.10 19.50 948,900 0 0 0
VNC
33.4
33.4
34.34 34.34 32.68 1,400 0 0 0
VND
19.8
19.8
19.70 19.80 19.20 32,772,900 0 0 0
VNE
5.5
5.5
5.50 5.56 5.41 533,900 0 0 0
VNF
14.6
14.6
14.40 14.50 14.30 15,300 0 0 0
VNG
8.2
8.2
7.78 8.20 7.68 17,600 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
9.6
9.6
9.60 9.60 9.60 900 0 0 0
VNL
21.3
21.3
21.33 21.37 21.33 14,400 0 0 0
VNM
61.2
61.2
59.66 61.48 59.66 13,421,100 0 0 0
VNP
14.7
14.7
14.30 14.70 14.30 30,800 0 0 0
VNR
20.1
20.1
20.20 20.20 20.10 34,800 0 0 0
VNS
10.6
10.6
9.70 10.60 9.46 279,500 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VNZ
395
395
395 395 395 200 0 0 0
VOC
14.1
14.1
14 14.30 13.90 44,600 0 0 0
VOS
14.4
14.4
14.57 14.61 14.24 2,790,400 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
23.5
23.5
23.90 23.90 23.15 47,157,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.55 26 25.55 16,100 0 0 0
VPG
8.8
8.8
8.24 8.77 8.24 2,060,900 0 0 0
VPH
5.8
5.8
5.69 5.85 5.69 278,300 0 0 0
VPI
52.5
52.5
53.30 54 52.50 2,593,200 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.1
9.1
9.10 9.10 9.05 3,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VRC
13
13
12.90 13.40 12.90 10,500 0 0 0
VRE
29.8
29.8
29.30 29.80 28.45 4,625,400 0 0 0
VRG
21
21
21.20 21.20 20.90 39,800 0 0 0
VSA
21.6
21.6
21.63 21.72 21.06 3,700 0 0 0
VSC
21.5
21.5
20.25 21.45 19.95 36,772,700 0 0 0
VSE
8.5
8.5
8.40 8.50 8.30 9,000 0 0 0
VSF
27.9
27.9
27.90 27.90 27.70 12,900 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.7
47.7
47.12 47.88 45.97 17,700 0 0 0
VSI
19
19
19 19 19 10,100 0 0 0
VSM
14.6
14.6
14.60 14.60 14.20 1,900 0 0 0
VSN
17.2
17.2
16.99 17.19 16.99 3,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 6,200 0 0 0
VTB
9.8
9.8
9.74 9.88 9.74 4,500 0 0 0
VTC
8.2
8.2
8.50 8.60 8.20 12,500 0 0 0
VTD
9.2
9.2
9.20 9.40 8.80 347,200 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
8.4
8.4
8.30 8.40 8.10 5,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VTK
56.5
56.5
56.70 56.80 56.40 10,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
12.95 13.25 12.90 684,800 0 0 0
VTP
119.1
119.1
119.65 120.54 118.95 618,500 0 0 0
VTQ
8.8
8.8
8 8.80 8 200 0 0 0
VTR
18.7
18.7
19.30 19.50 18.10 108,300 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 600 0 0 0
VTV
11.8
11.8
11.40 11.80 11.40 33,300 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
17.9
17.9
17.60 18.10 17.60 1,971,400 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
29.9
29.9
30.90 30.90 28.10 35,500 0 0 0
VW3
10.0
10.0
9.78 9.97 9.78 4,200 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
346.7
346.7
327.17 346.67 327.17 200 0 0 0
WSB
56.0
56.0
56.01 56.01 56.01 200 0 0 0
WSS
7.1
7.1
7.60 7.70 6.90 400,900 0 0 0
WTC
10.3
10.3
10.32 10.32 10.23 3,700 0 0 0
X20
12.1
12.1
12.08 12.08 12.08 6,400 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 0 0 0 0
XMC
6
6
6 6.10 6 19,000 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 0 0 0 0
XPH
13.8
13.8
13.70 13.80 12 78,800 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
YBM
14.6
14.6
15.35 15.35 14.45 70,900 0 0 0
YEG
13.6
13.6
14.30 14.35 13.55 7,047,400 0 0 0
YTC
42.5
42.5
42.50 48.80 42.50 2,900 0 0 0
^HASTC
250.7
250.7
249.89 251.53 248.40 136,538,252 0 0 0
^UPCOM
105.2
105.2
105.04 105.71 104.51 67,974,019 0 0 0
^VN30
1,661.2
1,661.2
1,663.05 1,663.39 1,637.98 535,686,783 0 0 0
^VNINDEX
1,521.0
1,521.0
1,520.25 1,525.32 1,502.82 1,389,163,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |