DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/07/2025

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 30/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.1
35.1
35 35.10 35 500 0 0 0
AAA
8.3
8.3
7.80 8.34 7.79 8,540,800 0 0 0
AAH
4.1
4.1
4.10 4.10 4 1,490,000 0 0 0
AAM
7.4
7.4
7.40 7.40 7.10 500 0 0 0
AAS
10.6
10.6
10.10 10.60 9.80 3,223,900 0 0 0
AAT
3.4
3.4
3.38 3.44 3.37 113,100 0 0 0
AAV
6.6
6.6
6.50 6.70 6.40 1,005,700 0 0 0
ABB
12
12
10.70 12 10.70 13,980,100 0 0 0
ABC
11.6
11.6
10.40 12 10.40 312,900 0 0 0
ABI
23.6
23.6
23.42 23.75 23.42 13,000 0 0 0
ABR
11.4
11.4
11.41 11.41 11.41 2,000 0 0 0
ABS
3.7
3.7
3.70 3.72 3.62 593,100 0 0 0
ABT
65.2
65.2
59.90 65.20 59.90 42,900 0 0 0
ABW
10.5
10.5
10.10 10.70 9.80 555,400 0 0 0
ACB
23
23
22.75 23.10 22.70 15,001,100 0 0 0
ACC
14
14
13.90 14 13.90 2,800 0 0 0
ACE
40.8
40.8
40.79 40.79 40.79 0 0 0 0
ACL
12.0
12.0
11.50 12 11.40 20,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ACV
59.5
59.5
60.15 60.15 58.33 559,500 0 0 0
ADC
18.2
18.2
20 20 18.20 3,600 0 0 0
ADG
10.0
10.0
10.10 10.10 9.95 20,100 0 0 0
ADS
9.8
9.8
9.29 9.80 9.29 809,400 0 0 0
AFX
8
8
7.90 8 7.90 101,700 0 0 0
AG1
11.8
11.8
11.70 11.80 11.70 2,600 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.5
19.5
18.50 19.45 18.35 3,169,800 0 0 0
AGM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
AGP
41.7
41.7
40.94 41.89 40.47 4,300 0 0 0
AGR
17.6
17.6
17.60 17.90 17 3,463,600 0 0 0
AGX
154
154
143 154 143 700 0 0 0
AIC
11
11
11 11 11 500 0 0 0
AIG
45.1
45.1
45 45.40 45 14,800 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 100 0 0 0
ALV
6.2
6.2
6.18 6.35 6.12 20,400 0 0 0
AMC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
AME
7.6
7.6
8.10 8.20 7.60 6,300 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 2,900 0 0 0
AMS
8.1
8.1
8.10 8.30 7.90 55,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.5
31.5
30.40 33 30.30 57,300 0 0 0
ANV
22.0
22.0
22.73 22.83 21.26 9,480,000 0 0 0
APF
45.4
45.4
45.60 45.60 44.50 10,000 0 0 0
APG
12.0
12.0
11.85 12 11.70 1,347,000 0 0 0
APH
7.0
7.0
6.57 7.02 6.57 1,391,600 0 0 0
API
9
9
8.20 9 8 2,427,700 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6
6
5.20 6.20 5.20 44,800 0 0 0
APS
12.1
12.1
10.20 12.10 10.20 4,839,700 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.3
17.3
17.20 17.30 17.15 8,000 0 0 0
ASM
7.4
7.4
7.43 7.50 7.27 2,305,900 0 0 0
ASP
5.6
5.6
5.46 5.60 5.45 64,300 0 0 0
AST
64.0
64.0
62.02 64.24 62.02 70,500 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
5
5
5 5 5 0 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
56.4
56.4
56.50 56.60 55.40 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.70 15.10 14.50 436,700 0 0 0
BAB
13.8
13.8
13 13.90 12.80 19,000 0 0 0
BAF
35.0
35.0
34.65 34.95 33.95 5,011,600 0 0 0
BAL
7.8
7.8
7.77 7.77 7.77 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 300 0 0 0
BBC
86.7
86.7
80.53 86.68 78.09 3,100 0 0 0
BBH
9.6
9.6
9.50 9.60 9.50 1,700 0 0 0
BBM
7.8
7.8
7.70 7.80 7.70 700 0 0 0
BBS
15.9
15.9
15.90 15.90 15.90 2,200 0 0 0
BBT
12.6
12.6
12.59 12.59 12.59 300 0 0 0
BCA
10.9
10.9
11.10 11.20 10.80 11,800 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.3
8.3
8.40 8.50 8.10 276,600 0 0 0
BCE
11.2
11.2
11.19 11.19 11.04 183,800 0 0 0
BCF
38.1
38.1
38.10 38.10 38.10 0 0 0 0
BCG
3.6
3.6
3.58 3.63 3.51 10,802,300 0 0 0
BCM
69
69
67.70 69.20 67.10 504,200 0 0 0
BCP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCR
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BDG
37.8
37.8
38.30 38.30 36 20,600 0 0 0
BDT
7.8
7.8
7.70 7.80 7.60 39,900 0 0 0
BDW
27.8
27.8
27.80 27.80 27.80 100 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 0 0 0 0
BFC
43.1
43.1
43.60 44.25 43 910,900 0 0 0
BGE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.0
24.0
23.83 24.03 23.83 200 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BHN
37.1
37.1
37.20 37.20 35.40 1,700 0 0 0
BHP
6.8
6.8
7.20 7.20 6.30 2,600 0 0 0
BIC
24.0
24.0
23.23 24.16 23.17 88,800 0 0 0
BID
37.7
37.7
36.99 38.37 36.89 9,305,000 0 0 0
BIG
5.4
5.4
5.40 5.50 5.20 88,900 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 600 0 0 0
BKC
25.5
25.5
24.40 25.50 24.25 55,100 0 0 0
BKG
3
3
2.91 3.05 2.91 129,100 0 0 0
BLI
9.2
9.2
9.40 9.40 9 80,700 0 0 0
BLN
9.4
9.4
9.38 9.38 9.38 0 0 0 0
BLT
30
30
29.50 30.50 29.40 2,500 0 0 0
BMC
18.2
18.2
17.90 18.50 17.70 94,600 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8
8
8.10 8.10 8 7,700 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.15 18.50 18.11 304,300 0 0 0
BMJ
10.1
10.1
10.60 10.60 9.60 1,100 0 0 0
BMK
14.3
14.3
14.15 14.41 14.15 300 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
137.2
137.2
138.14 138.81 135.16 98,400 0 0 0
BMS
13.3
13.3
13.60 13.60 12.90 763,300 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
7.9
7.9
7.80 8 7.60 292,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BPC
11.4
11.4
12.61 12.61 11.43 200 0 0 0
BQB
4.5
4.5
4.50 4.50 4.30 3,600 0 0 0
BRC
13.4
13.4
13.27 13.41 13.18 30,600 0 0 0
BRR
18.7
18.7
18.79 18.79 18.69 5,600 0 0 0
BRS
20.2
20.2
22.80 22.80 20.20 2,800 0 0 0
BSA
22.0
22.0
22.30 22.39 22.01 2,600 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
18
18
18 18 18 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 6,000 0 0 0
BSI
45.8
45.8
46 46.80 44.85 2,371,100 0 0 0
BSL
10.2
10.2
10.50 10.50 10.20 7,000 0 0 0
BSP
9
9
9.10 9.10 9 6,500 0 0 0
BSQ
19
19
19 19 19 1,400 0 0 0
BSR
15.1
15.1
15.62 15.69 14.96 12,999,600 0 0 0
BST
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BT1
9.7
9.7
9.67 9.67 9.67 0 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 16,900 0 0 0
BTD
15.7
15.7
15.74 15.74 15.74 0 0 0 0
BTG
6.9
6.9
6.90 6.90 6.90 600 0 0 0
BTH
31.4
31.4
31.41 31.66 31.34 24,500 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 2,100 0 0 0
BTP
11.4
11.4
11.36 11.36 11.27 51,500 0 0 0
BTS
5.4
5.4
5.40 5.50 5.30 62,100 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 15.40 900 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 0 0 0 0
BVB
14.3
14.3
14 14.50 13.80 10,370,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
48.6
48.6
48.27 49.16 48.27 553,600 0 0 0
BVL
18.6
18.6
17.87 18.61 17.50 33,600 0 0 0
BVN
13
13
14.10 14.10 13 1,100 0 0 0
BVS
39.0
39.0
36.81 38.96 36.81 1,534,800 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.7
47.7
47.75 48 47 203,000 0 0 0
BWS
33.0
33.0
33.22 33.51 33.03 8,600 0 0 0
BXH
12.6
12.6
12.62 12.62 12.62 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.9
18.9
18.90 18.90 18.90 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
17.9
17.9
18 18 17.50 5,000 0 0 0
C47
8.8
8.8
8.25 8.81 8.25 461,500 0 0 0
C4G
8.9
8.9
8.60 9.10 8.60 1,961,600 0 0 0
C69
8.7
8.7
8.50 9 8.30 760,100 0 0 0
C92
4
4
4.10 4.10 3.90 53,700 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.6
7.6
7.70 7.70 7.50 3,400 0 0 0
CAN
35.2
35.2
35.20 35.20 35.20 0 0 0 0
CAP
38.6
38.6
39.20 39.40 38.60 41,800 0 0 0
CAT
17.3
17.3
17.17 17.35 17.17 9,900 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
29.1
29.1
29.25 29.25 28.61 6,300 0 0 0
CC1
30.3
30.3
30.30 30.30 30.30 4,000 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
14.8
14.8
15.32 15.32 14.77 4,200 0 0 0
CCC
15.3
15.3
15.30 15.40 15.30 5,600 0 0 0
CCI
24
24
24 24 24 300 0 0 0
CCL
7.2
7.2
7.29 7.39 7.15 525,100 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 100 0 0 0
CCR
12.2
12.2
12.23 12.23 12.23 100 0 0 0
CCT
14
14
14 14 14 0 0 0 0
CCV
57.3
57.3
57.30 57.30 57.30 0 0 0 0
CDC
16.2
16.2
16.67 16.67 15.83 165,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 0 0 0 0
CDN
33
33
32.60 33 32.60 9,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CDR
12.2
12.2
12.18 12.18 12.18 100 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
22.5
22.5
21.52 22.48 21.24 26,899,600 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 16,000 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23.5
23.5
24 24 23.50 700 0 0 0
CGV
3.4
3.4
3.40 3.40 3.30 1,700 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.2
33.2
33.09 33.28 33.09 58,300 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
10.5
10.5
10 11 9.90 57,100 0 0 0
CID
15.4
15.4
15.40 15.70 15.40 4,500 0 0 0
CIG
8.7
8.7
8.75 8.75 8.50 40,600 0 0 0
CII
14.5
14.5
14.17 14.47 13.91 28,142,200 0 0 0
CIP
3.1
3.1
3.20 3.20 3.10 5,700 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
54.26 54.35 54.00 11,900 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 1,800 0 0 0
CKG
14.1
14.1
14.10 14.40 14 256,300 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
50.1
50.1
50.20 51.40 50 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.30 21.30 21 9,600 0 0 0
CLL
31.5
31.5
31.67 31.71 31.30 78,400 0 0 0
CLM
74.9
74.9
72.50 74.90 70.10 2,400 0 0 0
CLW
48.9
48.9
48.97 48.97 48.87 200 0 0 0
CLX
16.5
16.5
16.20 16.70 16.20 167,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
22.5
22.5
23.30 23.30 22.50 4,800 0 0 0
CMF
312
312
312 312 312 100 0 0 0
CMG
39.5
39.5
39.90 40.50 39.40 1,800,900 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18
18
18 18 18 600 0 0 0
CMN
64
64
65 65 64 3,500 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.7
8.7
8.80 8.90 8.50 88,800 0 0 0
CMT
15.5
15.5
15.50 15.50 15.50 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 100 0 0 0
CMX
7.4
7.4
7.25 7.60 7.25 974,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.9
36.9
34.81 36.95 34.81 1,900 0 0 0
CNG
28.3
28.3
27.76 28.48 27.76 124,700 0 0 0
CNN
50.7
50.7
50.70 50.70 50.70 100 0 0 0
CNT
9.9
9.9
10 10.30 9.70 20,100 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 1,000 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
31.60 31.70 31.40 9,800 0 0 0
CQT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CRC
11.8
11.8
11.20 11.80 10.85 1,959,800 0 0 0
CRE
9.0
9.0
8.80 8.99 8.60 309,500 0 0 0
CSC
22.3
22.3
21.60 22.30 21.40 59,400 0 0 0
CSI
30.8
30.8
30 31 30 15,500 0 0 0
CSM
13.2
13.2
13.15 13.30 12.90 944,200 0 0 0
CSV
35.9
35.9
35.65 36.45 35.50 1,923,800 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
17.6
17.6
17.53 17.60 17.53 1,900 0 0 0
CTD
79.2
79.2
79.20 80.80 78.50 1,043,500 0 0 0
CTF
21.3
21.3
21.41 21.41 20.98 308,400 0 0 0
CTG
45.8
45.8
43.65 46.47 43.50 22,468,200 0 0 0
CTI
25.3
25.3
25.95 26.35 24 2,781,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
16.80 17.20 16.80 21,100 0 0 0
CTR
90.9
90.9
93.30 93.30 90.77 833,900 0 0 0
CTS
40.5
40.5
39.55 41 37.05 6,517,000 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
30.9
30.9
30.90 30.90 30.90 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
29.0
29.0
28.95 28.95 28.95 0 0 0 0
CX8
9.9
9.9
9.60 9.90 9.60 900 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.4
9.4
9.38 9.38 9.38 400 0 0 0
D2D
37.7
37.7
37.40 37.75 37.20 138,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.36 3.43 3.35 174,900 0 0 0
DAN
33
33
30.30 33 30.30 300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.46 7.78 7.46 800 0 0 0
DBC
29.7
29.7
29.57 29.87 29.09 12,440,900 0 0 0
DBD
55.5
55.5
55.20 55.50 54.80 142,200 0 0 0
DBM
24.5
24.5
24.54 24.54 24.54 200 0 0 0
DBT
11.9
11.9
11.78 11.92 11.78 11,600 0 0 0
DC1
8.1
8.1
7.10 8.10 6.90 8,400 0 0 0
DC2
7
7
7.50 7.50 7 200 0 0 0
DC4
12.9
12.9
13.55 13.80 12.90 4,606,800 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
20.4
20.4
20.37 20.37 20.37 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22
22
21.60 22.25 21.60 993,600 0 0 0
DCM
36.4
36.4
36.50 37.10 36.05 6,943,200 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 5,500 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
12.8
12.8
13 13 12.60 8,000 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 455,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
6.9
6.9
7 7 6.90 2,200 0 0 0
DDV
31.2
31.2
31.10 32 30.40 2,089,900 0 0 0
DFC
27.3
27.3
27 27.30 27 2,200 0 0 0
DFF
1.6
1.6
1.50 1.60 1.40 358,500 0 0 0
DGC
103.9
103.9
101.50 103.90 101 2,335,600 0 0 0
DGT
5.1
5.1
5.20 5.30 5.10 430,000 0 0 0
DGW
43
43
43 44 42 3,177,300 0 0 0
DHA
46.2
46.2
45.50 46.57 45.40 86,500 0 0 0
DHB
9.3
9.3
9.30 9.30 9.10 12,100 0 0 0
DHC
30.1
30.1
28.71 30.11 28.61 726,200 0 0 0
DHD
31.5
31.5
31.50 31.50 31.50 800 0 0 0
DHG
101
101
101.60 101.80 100.80 20,700 0 0 0
DHM
6.6
6.6
6.36 6.63 6.36 12,200 0 0 0
DHN
34.9
34.9
34.90 34.90 34.90 1,700 0 0 0
DHP
11.5
11.5
11.80 12 11.50 3,100 0 0 0
DHT
79
79
79.91 79.91 77.27 2,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.6
4.6
4.50 4.60 4.50 31,200 0 0 0
DIG
20.2
20.2
19.89 20.44 19.38 30,232,200 0 0 0
DIH
15.5
15.5
15.49 15.49 15.49 5,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.3
7.3
7.50 7.60 7.20 1,967,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.6
3.6
3.55 3.55 3.55 3,695,100 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
60.2
60.2
60.59 60.59 60.11 3,600 0 0 0
DMN
6
6
6 6 6 500 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
58.9
58.9
58.89 58.89 58.89 0 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNH
41
41
47.80 47.80 41 800 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.7
1.7
1.74 1.74 1.74 100 0 0 0
DNP
22.8
22.8
19.50 22.80 19.50 6,100 0 0 0
DNT
26
26
26 26 26 500 0 0 0
DNW
34.6
34.6
34.60 34.70 34.50 16,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
37.6
37.6
37.57 37.57 37.57 200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.7
52.7
52.70 52.80 52 10,700 0 0 0
DPG
44.3
44.3
45.15 45.15 43.45 2,569,000 0 0 0
DPH
56
56
56 56 56 400 0 0 0
DPM
23.9
23.9
23.31 23.89 23.02 6,860,500 0 0 0
DPP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
DPR
37.7
37.7
37.56 37.99 37.18 878,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.20 12.50 12 23,200 0 0 0
DRC
16.9
16.9
17 17.25 16.75 808,300 0 0 0
DRG
10
10
8.70 10 8.70 102,300 0 0 0
DRH
3.2
3.2
3.12 3.30 3.12 1,436,400 0 0 0
DRI
13
13
12.90 13.10 12.70 1,130,100 0 0 0
DRL
53.5
53.5
53.46 54.04 53.46 18,700 0 0 0
DS3
5.7
5.7
5.60 5.70 5.60 800 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
25
25
25.40 25.40 24.50 544,700 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
45.5
45.5
46.05 46.40 45.30 54,700 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8
8
7.80 8 7.80 95,100 0 0 0
DTA
4.8
4.8
4.79 4.82 4.66 113,700 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DTD
19.1
19.1
17.40 19.10 17.10 1,411,900 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 0 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 39,900 0 0 0
DTK
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DTL
10.4
10.4
10.40 10.40 10.40 800 0 0 0
DTP
82.2
82.2
81.75 82.74 81.75 2,200 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 5,000 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.7
6.7
6.64 6.73 6.55 438,300 0 0 0
DVN
21.8
21.8
21.70 21.98 21.50 80,400 0 0 0
DVP
74.8
74.8
74.97 75.96 74.77 62,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.7
14.7
14.67 14.67 14.67 0 0 0 0
DWS
14.5
14.5
14.55 14.55 14.55 0 0 0 0
DXG
19.3
19.3
19.30 19.50 18.50 35,021,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
10.90 11.20 10.80 269,500 0 0 0
DXS
10.6
10.6
10.90 10.90 10.30 9,312,300 0 0 0
DXV
3.8
3.8
3.79 4.05 3.79 19,700 0 0 0
E12
7.5
7.5
8.50 8.50 7.50 6,100 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
16.2
16.2
13.69 16.20 13.69 12,300 0 0 0
EFI
2.7
2.7
3.20 3.20 2.50 600 0 0 0
EIB
26.6
26.6
27.10 27.45 25.75 29,645,900 0 0 0
EIC
22.4
22.4
22.60 22.60 22.40 2,000 0 0 0
EID
27.1
27.1
26.90 27.40 26.90 8,100 0 0 0
EIN
3.3
3.3
3.10 3.30 3.10 17,900 0 0 0
ELC
22.8
22.8
23.29 23.29 22.57 1,684,600 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.5
23.5
23.53 23.53 23.53 1,500 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
11.4
11.4
10.65 11.40 10.35 404,700 0 0 0
EVF
13.4
13.4
13.50 13.55 12.80 37,939,900 0 0 0
EVG
7.0
7.0
6.99 7 6.70 3,022,500 0 0 0
EVS
7.1
7.1
7.20 7.20 6.80 967,200 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 4.18 4 180,900 0 0 0
FCN
14.7
14.7
14.85 15.05 14.50 3,343,000 0 0 0
FCS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.3
31.3
31.27 31.27 31.27 100 0 0 0
FIC
12.5
12.5
12.30 12.50 12.10 8,100 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
9.3
9.3
9.29 9.39 9 650,400 0 0 0
FIT
5.0
5.0
5 5.09 4.90 2,811,100 0 0 0
FMC
37.5
37.5
37.50 38.35 37.30 148,400 0 0 0
FOC
67.7
67.7
67.50 68.40 66.90 33,100 0 0 0
FOX
72.9
72.9
72.90 74.50 71.90 180,900 0 0 0
FPT
106.1
106.1
107 108 105.30 7,488,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
8.4
8.4
8.50 8.50 8.40 200 0 0 0
FRT
154.7
154.7
152 154.70 150.30 843,900 0 0 0
FSO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FT1
45
45
46.40 46.40 45 800 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
40.9
40.9
41.10 41.70 39.90 7,531,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.31 8.60 8.02 1,279,000 0 0 0
GAS
63.9
63.9
64.67 64.67 63.25 903,500 0 0 0
GCB
19.5
19.5
19.50 19.50 19.50 0 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 0 0 0 0
GDA
17.2
17.2
16.85 17.38 16.62 166,900 0 0 0
GDT
20.2
20.2
20.20 20.60 19.65 194,800 0 0 0
GDW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
GEG
16.5
16.5
16.70 16.95 16.35 2,731,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
56.0
56.0
53.46 56.02 52.57 14,870,300 0 0 0
GGG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.7
28.7
28.56 28.66 28.47 14,900 0 0 0
GIC
17.3
17.3
15.90 17.30 15.60 3,000 0 0 0
GIL
19.4
19.4
19.80 19.80 18.85 1,429,000 0 0 0
GKM
4.1
4.1
4.10 4.20 4 220,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.80 22.80 22.80 0 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 100 0 0 0
GMD
57.5
57.5
56.30 57.50 55.60 2,165,900 0 0 0
GMH
8.4
8.4
8.30 8.39 8.21 9,000 0 0 0
GMX
16.8
16.8
17.22 17.22 16.75 2,500 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 300 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 60,800 0 0 0
GSM
28.7
28.7
28.65 28.74 28.65 10,200 0 0 0
GSP
11.5
11.5
11.43 11.47 11.30 282,200 0 0 0
GTA
9.4
9.4
9.56 9.56 9.42 1,100 0 0 0
GTD
10.5
10.5
10.50 10.50 10.50 100 0 0 0
GTS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.1
29.1
29.13 29.68 28.54 4,900,900 0 0 0
GVT
113.7
113.7
113.70 113.70 113.70 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
12.5
12.5
12.20 12.50 12.20 200 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 400 0 0 0
HAF
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HAG
13.7
13.7
13.40 13.70 13.25 11,153,300 0 0 0
HAH
55.8
55.8
53.90 55.79 53.59 4,420,900 0 0 0
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
10
10
10.30 10.30 10 200 0 0 0
HAP
7.0
7.0
6.79 7 6.71 300,100 0 0 0
HAR
4.2
4.2
4.09 4.20 4 1,589,800 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
16.9
16.9
16.35 16.95 15.95 3,623,500 0 0 0
HBC
7.3
7.3
7.30 7.40 7.10 4,128,800 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.8
5.8
5.19 5.78 5.19 2,200 0 0 0
HBS
7.6
7.6
7.60 8 7.30 85,000 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.3
21.3
21.32 21.32 21.22 18,500 0 0 0
HCD
7.7
7.7
7.60 7.77 7.60 51,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.6
25.6
25.35 25.90 24.85 17,127,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.2
15.2
15 15.20 14.80 4,600 0 0 0
HD6
14.3
14.3
14.50 14.50 13.90 47,900 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 300 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 300 0 0 0
HDB
26.7
26.7
26.50 26.80 25.75 20,473,700 0 0 0
HDC
29.2
29.2
28.93 29.46 28.21 8,846,100 0 0 0
HDG
26.9
26.9
27 27.35 26.20 6,746,500 0 0 0
HDM
36.9
36.9
37 37 36.90 3,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,000 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 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 900 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
12
12
12 12 12 0 0 0 0
HFB
9.5
9.5
9.30 9.50 9.30 5,200 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
314.2
314.2
316.20 316.20 301.24 4,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
105.3
105.3
105.30 105.30 105.30 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.7
9.7
9.57 9.85 9.57 32,400 0 0 0
HHS
18.3
18.3
18.25 18.25 17.95 15,190,400 0 0 0
HHV
12.5
12.5
12.60 12.75 12.25 15,456,300 0 0 0
HID
3.0
3.0
2.90 3.01 2.90 145,700 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 7,200 0 0 0
HII
4.7
4.7
4.44 4.65 4.38 299,700 0 0 0
HIO
7.1
7.1
7.20 7.30 7.10 3,100 0 0 0
HJC
6.1
6.1
6.50 6.50 6.10 1,800 0 0 0
HJS
27.9
27.9
27.80 27.90 27.80 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10
10
10 10 10 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
11.7
11.7
11.60 11.70 11.30 2,700 0 0 0
HLD
18.1
18.1
18.10 18.20 17.70 166,200 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HMC
11.8
11.8
11.80 11.80 11.50 17,300 0 0 0
HMD
22.1
22.1
22.10 22.10 22.10 4,400 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 1,000 0 0 0
HMR
11.7
11.7
11.60 11.80 11.60 17,000 0 0 0
HMS
34.0
34.0
33.00 33.97 33.00 15,300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.8
11.8
11.70 11.80 11.50 35,300 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 1,400 0 0 0
HNG
6.2
6.2
5.80 6.20 5.80 6,790,200 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.21 161,000 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
5.1
5.1
5 5.10 4.80 73,400 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.3
17.3
17.12 17.31 17.02 2,900 0 0 0
HPG
25.4
25.4
25.60 25.75 25.10 50,186,000 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HPI
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
79 80 79 200 0 0 0
HPT
29.5
29.5
29.45 29.45 29.45 20,900 0 0 0
HPW
18.5
18.5
18.70 18.70 18.50 15,000 0 0 0
HPX
5.1
5.1
5.09 5.22 4.92 6,050,300 0 0 0
HQC
3.8
3.8
3.76 3.86 3.65 16,070,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.7
32.7
31.10 32.70 31.10 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.9
18.9
18.35 18.90 18 19,055,300 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.4
8.4
8.30 8.43 8 393,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
14.5
14.5
14.60 14.60 14.40 1,200 0 0 0
HSV
4.1
4.1
4.20 4.20 4.10 53,800 0 0 0
HT1
14.2
14.2
14.07 14.22 13.18 1,224,800 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 3,700 0 0 0
HTG
47.6
47.6
47.25 47.80 47 26,800 0 0 0
HTI
22.5
22.5
22.85 22.85 22 143,900 0 0 0
HTL
24.8
24.8
24.57 24.75 24.57 1,400 0 0 0
HTM
10.4
10.4
10.40 10.50 10.40 4,600 0 0 0
HTN
10.3
10.3
10.65 10.80 10.15 1,028,200 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.6
9.6
9.96 9.96 9.62 4,000 0 0 0
HU1
6.2
6.2
6.40 6.40 6.24 1,400 0 0 0
HU4
12.2
12.2
12 12.20 12 11,000 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 11,300 0 0 0
HUB
16.8
16.8
16.65 16.80 16.55 94,300 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
HUT
16.5
16.5
17 17.30 15.40 3,277,900 0 0 0
HVA
13.3
13.3
13.20 13.40 12.60 98,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.50 13.95 13.20 399,100 0 0 0
HVN
33.1
33.1
32.50 33.10 32.05 1,668,500 0 0 0
HVT
33.2
33.2
34.20 34.20 33.20 87,500 0 0 0
HVX
3.2
3.2
3.16 3.19 3 70,300 0 0 0
HWS
14.9
14.9
15 15 14.80 16,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
41.0
41.0
36.62 41.40 31.05 11,000 0 0 0
ICF
2.9
2.9
3 3 2.90 8,900 0 0 0
ICG
13.2
13.2
12.90 14 12.90 18,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
40.8
40.8
40.78 40.78 40.29 24,100 0 0 0
ICT
13.2
13.2
13.20 13.35 12.90 90,000 0 0 0
IDC
38.5
38.5
38.87 39.57 38.26 2,634,300 0 0 0
IDI
7.2
7.2
7.21 7.30 7.04 2,865,700 0 0 0
IDJ
7
7
6.40 7 6.30 5,648,200 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
27.7
27.7
27.50 28.10 27.50 64,500 0 0 0
IFS
22.9
22.9
23.22 23.22 22.86 7,800 0 0 0
IHK
18.4
18.4
18.40 18.40 18.40 0 0 0 0
IJC
10.8
10.8
10.89 11.02 10.69 2,544,800 0 0 0
ILA
6.4
6.4
6.60 6.60 6.30 25,900 0 0 0
ILB
26.9
26.9
27.06 27.15 26.87 8,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.60 6,600 0 0 0
ILS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.5
50.5
51.50 51.50 50.50 180,000 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
39.9
39.9
38.67 41.87 38 1,400 0 0 0
IPA
20.1
20.1
18.30 20.20 18.10 1,755,700 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
26.8
26.8
26.83 26.83 26.83 5,000 0 0 0
IST
35.1
35.1
35.00 35.10 34.91 300 0 0 0
ITC
16.6
16.6
16.50 16.95 16.15 949,600 0 0 0
ITD
13.3
13.3
13.41 13.41 13.08 67,700 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 327,900 0 0 0
ITS
5.2
5.2
5.19 5.19 5.09 6,500 0 0 0
IVS
10.1
10.1
9.90 10.10 9.70 514,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.2
6.2
6.18 6.24 6.15 614,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.7
29.7
29.60 29.95 28.90 6,501,000 0 0 0
KCB
13.2
13.2
13.50 13.70 12.80 135,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
53.9
53.9
55.10 55.10 53.90 521,800 0 0 0
KDH
27.6
27.6
27.80 28.05 27.10 3,836,400 0 0 0
KDM
14.4
14.4
13.40 14.40 12.80 14,100 0 0 0
KGM
6
6
6.30 6.30 5.90 16,200 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.8
6.8
6.65 6.78 6.36 16,470,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.10 12.30 12.10 97,500 0 0 0
KHS
22.5
22.5
21.60 22.50 21.40 2,300 0 0 0
KHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
KIP
12.7
12.7
12.66 12.66 12.66 200 0 0 0
KKC
6.7
6.7
6.60 6.70 6.60 1,500 0 0 0
KLB
13.6
13.6
13.81 13.81 13.06 601,800 0 0 0
KMR
3.2
3.2
3.15 3.15 3.11 130,100 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
38.9
38.9
38.85 38.85 38.70 326,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
17.85 18.20 17.70 2,609,500 0 0 0
KSD
7
7
7.10 7.10 7 5,500 0 0 0
KSF
62.7
62.7
65.30 65.30 62.70 22,700 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 2 188,400 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 2,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.7
25.7
25.69 25.69 25.69 0 0 0 0
KTS
46.5
46.5
46.50 46.50 46.50 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
19.7
19.7
19.70 19.70 19.70 0 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 500 0 0 0
L14
33.4
33.4
33.60 34.10 32.40 693,500 0 0 0
L18
30.2
30.2
29.60 30.50 29.50 95,200 0 0 0
L40
22.5
22.5
22.57 22.57 21.88 43,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
7
7
7 7 7 200 0 0 0
LAF
20
20
20 20 20 4,100 0 0 0
LAI
16.6
16.6
16.80 16.90 16.60 45,200 0 0 0
LAS
20.5
20.5
20.40 20.80 20.10 1,392,400 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
35.7
35.7
35.70 36 34.80 35,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.49 9.72 9.44 3,946,000 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.6
5.6
5.02 5.60 5.02 11,216,100 0 0 0
LDP
10.7
10.7
10.80 10.80 10.70 20,800 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.1
4.1
4.20 4.20 4.10 700 0 0 0
LG9
6.4
6.4
6.30 6.40 6.30 1,200 0 0 0
LGC
54.3
54.3
54.29 54.29 54.29 0 0 0 0
LGL
4.1
4.1
4.10 4.17 3.89 211,300 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
89
89
90 92.30 86.50 60,800 0 0 0
LHG
31.8
31.8
31.60 32.35 31.30 449,600 0 0 0
LIC
33.6
33.6
33.50 34.70 33.20 8,100 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 1,067,900 0 0 0
LIX
33.7
33.7
33 33.70 32.60 121,200 0 0 0
LKW
34.1
34.1
35 35 34.10 1,500 0 0 0
LLM
16.6
16.6
16.64 16.64 16.44 18,200 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.57 12.57 12.57 0 0 0 0
LMC
8
8
8.90 8.90 8 200 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 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
34.2
34.2
34.30 35 33.80 3,585,800 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 0 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
21.3
21.3
21.30 21.90 20.50 79,100 0 0 0
LSS
9.6
9.6
9.69 9.69 9.50 436,700 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
M10
22.4
22.4
22.10 22.40 22.10 3,800 0 0 0
MA1
30
30
34.90 34.90 30 300 0 0 0
MAC
15.7
15.7
15.66 15.66 15.66 600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.6
20.6
20.42 20.90 20.15 32,104,800 0 0 0
MBG
4
4
3.80 4 3.80 639,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.0
32.0
29.41 32.22 29.33 11,221,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.50 3,600 0 0 0
MCH
108.3
108.3
109 110.80 106.80 589,400 0 0 0
MCM
28.7
28.7
28.63 28.83 28.25 34,500 0 0 0
MCO
8.7
8.7
8.40 8.80 8.40 34,300 0 0 0
MCP
29.5
29.5
29.50 29.60 29.50 6,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.58 10.58 10.21 13,500 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MED
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.7
42.7
42.04 43.07 41.48 77,400 0 0 0
MGC
16.5
16.5
16.40 16.60 16 36,300 0 0 0
MGG
22.7
22.7
22.69 22.69 22.69 500 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MHC
11.4
11.4
11.40 11.40 11.40 463,100 0 0 0
MIC
19.2
19.2
19.35 19.35 18.97 11,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.5
16.5
16.19 16.61 16.19 485,200 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 300 0 0 0
MKV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.3
22.3
22.70 22.70 22 10,100 0 0 0
MML
35.3
35.3
35 36 34.70 345,100 0 0 0
MNB
28.0
28.0
28.27 28.27 27.98 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.3
15.3
15 15.30 14.90 273,000 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
8.60 8.60 8.60 0 0 0 0
MQN
17.9
17.9
17.95 17.95 17.95 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.7
11.7
11.50 11.75 11.33 17,471,100 0 0 0
MSH
36.9
36.9
36.70 37.30 36.50 476,800 0 0 0
MSN
73
73
73 73.50 71 9,483,500 0 0 0
MSR
21.2
21.2
20.50 21.70 20.40 2,786,300 0 0 0
MST
5.7
5.7
5.64 5.73 5.45 1,459,600 0 0 0
MTA
16.4
16.4
16.50 17 16.10 31,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
11
11
11 11 11 2,400 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.2
6.2
6.30 6.30 6.20 1,500 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
15.9
15.9
15.90 15.90 15.90 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
17.90 18.10 17.60 10,000 0 0 0
MVC
13.7
13.7
13.29 14.55 13.29 179,900 0 0 0
MVN
59
59
60.40 60.50 58.80 8,600 0 0 0
MWG
67.1
67.1
67.50 67.90 66.10 13,161,600 0 0 0
MZG
8.9
8.9
8.69 8.98 8.69 20,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
21.9
21.9
19.91 21.91 19.91 2,241,300 0 0 0
NAG
13.6
13.6
12.70 13.60 12.60 1,477,600 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
38.5
38.5
37.80 38.50 37.80 2,200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.0
17.0
17.84 17.84 16.74 2,800 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
24.4
24.4
24.40 24.50 23.60 87,800 0 0 0
NBC
9.6
9.6
9.70 9.79 9.60 118,900 0 0 0
NBE
11.9
11.9
11.80 11.90 11.70 2,200 0 0 0
NBP
10.1
10.1
10.30 10.30 10.10 11,600 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 400 0 0 0
NBW
31.7
31.7
31.70 31.70 31.70 1,000 0 0 0
NCG
9.6
9.6
9.40 9.60 9 47,100 0 0 0
NCS
37
37
36.90 37 36.90 35,000 0 0 0
NCT
100.9
100.9
100.77 100.87 100.22 7,900 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 0 0 0 0
NDC
116
116
116 116 116 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.30 11.90 11 1,006,400 0 0 0
NDP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 100 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.5
5.5
5.50 5.50 5.50 800 0 0 0
NED
7.1
7.1
7.10 7.10 7 69,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.4
71.4
70.85 71.40 70.85 1,500 0 0 0
NFC
57.6
57.6
62 62 57.60 300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.0
20.0
19.94 20.51 19.29 1,222,800 0 0 0
NHC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
NHH
12.1
12.1
11.30 12.10 11.20 942,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.4
14.4
14.36 14.36 14.36 1,000 0 0 0
NKG
16.5
16.5
16.45 16.75 16.10 26,301,700 0 0 0
NLG
38.0
38.0
36.47 38.03 35.60 4,127,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.5
35.5
35.53 35.63 34.76 74,000 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.7
6.7
6.69 6.79 6.63 237,800 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.1
6.1
6 6.30 5.80 1,280,500 0 0 0
NS2
33
33
35 38 33 38,800 0 0 0
NSC
82.0
82.0
81.02 82.00 81.02 1,400 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.4
4.4
4.30 4.50 4.30 57,400 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.0
13.0
12.96 12.96 12.96 1,000 0 0 0
NT2
19.4
19.4
19.31 19.55 19.02 1,371,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.2
158.2
157.47 161.04 157.47 68,500 0 0 0
NTF
24
24
24 24 24 0 0 0 0
NTH
51.3
51.3
51.29 51.29 51.29 100 0 0 0
NTL
19.7
19.7
20 20.20 19.10 3,370,400 0 0 0
NTP
65.2
65.2
63.60 66.20 63.60 351,800 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NTW
19.7
19.7
19.70 19.70 19.70 1,400 0 0 0
NUE
10.4
10.4
10.40 10.40 10 6,900 0 0 0
NVB
14.7
14.7
14.40 14.80 14.20 903,000 0 0 0
NVL
16.6
16.6
16.30 16.75 15.95 26,419,800 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.2
8.2
7.86 8.18 7.86 15,100 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 7,500 0 0 0
OCB
12.3
12.3
11.94 12.36 11.81 10,746,600 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 44,200 0 0 0
ODE
45.9
45.9
45.80 46.10 45.80 19,000 0 0 0
OGC
4.5
4.5
4.35 4.56 4.35 1,074,300 0 0 0
OIL
11.9
11.9
11.76 12.15 11.66 1,836,000 0 0 0
ONE
5.3
5.3
5.30 5.40 5.20 31,200 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23.4
23.4
23.45 23.45 23.25 2,700 0 0 0
ORS
11.1
11.1
11 11.25 10.65 9,081,400 0 0 0
PAC
30.4
30.4
32.20 32.20 29.60 1,071,400 0 0 0
PAI
12
12
12 12 12 0 0 0 0
PAN
33.1
33.1
32.81 33.16 32.12 1,013,200 0 0 0
PAP
26.1
26.1
26 26.10 25.20 3,400 0 0 0
PAS
3.3
3.3
3.20 3.30 3.10 117,200 0 0 0
PAT
94
94
93.90 94.10 93 101,100 0 0 0
PBC
6.7
6.7
6.60 6.80 6.60 144,500 0 0 0
PBP
12.2
12.2
12.08 12.17 11.98 9,200 0 0 0
PBT
12.8
12.8
13.40 13.40 11.20 33,000 0 0 0
PC1
21.1
21.1
21.04 21.65 20.52 7,860,600 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 100 0 0 0
PCE
20.8
20.8
20.58 20.76 20.58 9,000 0 0 0
PCF
5.8
5.8
5.90 5.90 5.80 7,200 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.4
18.4
18 18.40 17.90 100,600 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
PDB
17.4
17.4
17.40 17.40 17.40 49,300 0 0 0
PDC
6
6
6 6 6 0 0 0 0
PDN
98.6
98.6
97.30 98.80 97.30 2,700 0 0 0
PDR
19.2
19.2
19.17 19.54 18.66 19,164,700 0 0 0
PDV
13.2
13.2
13.30 13.40 13.11 88,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,500 0 0 0
PEN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEQ
42
42
42 42 42 5,000 0 0 0
PET
35.2
35.2
34.60 35.20 33 2,526,700 0 0 0
PFL
3
3
2.80 3.10 2.70 612,700 0 0 0
PGB
11.7
11.7
11.68 11.75 11.45 178,000 0 0 0
PGC
14
14
14 14.05 13.95 25,800 0 0 0
PGD
25.3
25.3
25.00 25.76 24.95 23,300 0 0 0
PGI
20.1
20.1
20.15 20.15 20.10 30,900 0 0 0
PGN
6.1
6.1
6.10 6.10 6 12,900 0 0 0
PGS
37
37
34.30 37 34.30 11,800 0 0 0
PGT
9
9
9 9 9 0 0 0 0
PGV
18.9
18.9
18.80 18.95 18.75 40,100 0 0 0
PHC
5.3
5.3
5.25 5.27 5.14 120,600 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
62
62
63 63 62 200 0 0 0
PHP
37.3
37.3
37.07 37.85 36.77 519,200 0 0 0
PHR
60.5
60.5
60.04 60.91 59.84 351,000 0 0 0
PHS
13
13
13 13 13 0 0 0 0
PIA
28.0
28.0
28.01 28.01 28.01 200 0 0 0
PIC
18.4
18.4
18.50 18.50 18.40 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.9
12.9
12.93 12.93 12.93 0 0 0 0
PIT
7.2
7.2
7.16 7.16 7.10 2,500 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 99,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
43.8
43.8
43.77 43.77 43.77 100 0 0 0
PJT
9.6
9.6
9.65 9.65 9 21,500 0 0 0
PLA
4.5
4.5
4.90 5.50 4.20 1,400 0 0 0
PLC
28.6
28.6
28 29.90 28 1,036,100 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
4.2
4.2
3.90 4.40 3.90 5,300 0 0 0
PLP
5.2
5.2
4.70 5.29 4.70 170,400 0 0 0
PLX
36.3
36.3
37 37 36.20 3,099,700 0 0 0
PMB
10.4
10.4
10.70 10.70 10.40 26,900 0 0 0
PMC
103.6
103.6
101.24 104.12 100.48 1,600 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 100 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
32.6
32.6
32.60 32.60 32.60 400 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
27.9
27.9
27.82 29.78 27.82 1,100 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.1
84.1
82.83 84.11 82.44 720,900 0 0 0
PNP
23.4
23.4
21.53 23.41 21.53 1,200 0 0 0
PNT
6.6
6.6
6.56 6.56 6.56 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
15.74 16 15.65 3,100 0 0 0
POT
17.2
17.2
17.20 17.20 17.20 12,400 0 0 0
POV
7.6
7.6
7.80 7.80 7.60 1,100 0 0 0
POW
14.5
14.5
14.75 14.85 14.25 17,773,400 0 0 0
PPC
10.5
10.5
10.53 10.58 10.44 791,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.9
26.9
26.86 26.95 26.76 18,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
20.70 20.70 20.60 200 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 1,100 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 15.05 14.88 3,900 0 0 0
PRE
19.7
19.7
19.70 20 19.60 10,100 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
9.3
9.3
9.35 9.54 9.25 2,900 0 0 0
PSB
4.5
4.5
4.40 4.60 4.40 111,200 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
14.4
14.4
13.10 14.40 13.10 1,009,700 0 0 0
PSE
10.7
10.7
10.81 10.90 10.71 3,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.30 8.60 8.10 582,500 0 0 0
PSL
13.1
13.1
13.12 13.12 13.12 0 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 4,500 0 0 0
PSW
8.3
8.3
8.53 8.53 8.34 25,800 0 0 0
PTB
53.9
53.9
53.50 55.30 53.20 83,900 0 0 0
PTC
7.9
7.9
7.95 8.30 7.50 47,000 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 200 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
23.5
23.5
24.50 24.50 22.80 2,300 0 0 0
PTL
3.2
3.2
3.28 3.30 3.14 171,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.4
11.4
11.41 11.41 11.41 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4 7,200 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 211,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
31.50 31.50 30.60 184,500 0 0 0
PVC
12.6
12.6
12.40 13.20 12.40 2,752,700 0 0 0
PVD
20.7
20.7
21.27 21.27 20.63 6,530,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 145,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.0
60.0
60.66 60.66 59.32 24,400 0 0 0
PVM
15.8
15.8
15.90 15.90 15.80 2,300 0 0 0
PVO
6.4
6.4
6.40 6.50 6.31 18,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
32.15 32.90 31.96 9,682,500 0 0 0
PVT
18.1
18.1
18.35 18.45 17.90 3,599,400 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2
2
2 2 2 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 3.60 300 0 0 0
PWS
15.2
15.2
15.15 15.15 15.15 100 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
16.9
16.9
16.50 17.40 16.10 1,059,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
11
11
11 11 11 0 0 0 0
QCG
13.0
13.0
13 13.35 12.70 2,400,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.1
6.1
6.20 6.20 6.10 10,200 0 0 0
QNP
31.5
31.5
31.30 31.50 31.30 1,300 0 0 0
QNS
47.6
47.6
47.61 47.71 47.32 125,500 0 0 0
QNT
14.6
14.6
12.80 14.60 12.80 200 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
26.0
26.0
26.05 26.05 26.05 0 0 0 0
QSP
28
28
28 28 28 100 0 0 0
QST
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QTC
16.1
16.1
16.13 16.13 16.13 0 0 0 0
QTP
13.1
13.1
13.10 13.10 13 274,400 0 0 0
RAL
94.1
94.1
94.00 94.87 94.00 13,500 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 7.30 6.40 6,900 0 0 0
RCC
17
17
17 17 17 2,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.7
13.7
13.73 13.73 13.73 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.3
67.3
67.80 67.80 66.70 1,054,300 0 0 0
RIC
7.2
7.2
7.90 7.90 6.70 89,500 0 0 0
RTB
31.5
31.5
29.50 31.60 29.50 12,400 0 0 0
RYG
12
12
11.95 12 11.95 800 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
36
36 36 36 100 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
16.3
16.3
16.30 16.30 16.30 800 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
8.57 9.43 8.57 937,500 0 0 0
SAB
47.6
47.6
47.40 47.80 47.35 2,020,500 0 0 0
SAC
14.7
14.7
15.10 15.10 14 4,300 0 0 0
SAF
51.1
51.1
51.50 51.50 51.10 2,800 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.1
8.1
8.25 8.25 7.83 1,091,600 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
38.7
38.7
39.13 39.13 38.25 81,900 0 0 0
SAV
16.3
16.3
16.30 16.35 16.05 3,900 0 0 0
SB1
6.7
6.7
6.18 7.09 6.09 12,500 0 0 0
SBA
29.6
29.6
29.50 29.60 29.40 19,600 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 19,000 0 0 0
SBD
7.1
7.1
7.40 7.40 7.10 10,100 0 0 0
SBG
12.5
12.5
12.45 12.60 12.40 179,100 0 0 0
SBH
41.5
41.5
41.51 41.51 41.51 100 0 0 0
SBL
5.5
5.5
5.52 5.79 5.52 8,000 0 0 0
SBM
31.3
31.3
31.27 31.27 31.27 0 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SBS
6.6
6.6
6.80 6.80 6.20 6,223,100 0 0 0
SBT
24.8
24.8
24.50 24.80 24.15 1,616,800 0 0 0
SBV
8.9
8.9
8.89 8.89 8.37 900 0 0 0
SC5
16.9
16.9
16.40 16.95 16.20 1,800 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.9
64.9
64.90 65 64.80 26,000 0 0 0
SCI
9.6
9.6
8.90 9.70 8.80 327,900 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.80 25,100 0 0 0
SCL
19.9
19.9
20.30 20.30 19.81 52,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.5
9.5
9.23 9.54 9.10 16,201,200 0 0 0
SCS
62.4
62.4
62.02 62.69 61.45 460,500 0 0 0
SCY
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.50 4.50 4.10 4,600 0 0 0
SD3
6.4
6.4
6.40 6.60 6.40 2,200 0 0 0
SD5
9.6
9.6
9.30 9.60 9.20 9,500 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.90 12 11.90 4,000 0 0 0
SDA
3.7
3.7
3.70 3.70 3.70 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
1.3
1.3
1.30 1.30 1.30 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 0 0 0 0
SDN
23.4
23.4
23.41 23.41 23.41 200 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15
15
15 15 15 100 0 0 0
SDV
27.9
27.9
27.95 27.95 27.95 400 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
39.5
39.5
39.50 39.99 39.50 5,300 0 0 0
SEB
45.3
45.3
45.30 45.30 45.30 0 0 0 0
SED
27.2
27.2
27 27.50 27 3,300 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
19.3
19.3
18.51 19.26 18.23 4,700 0 0 0
SFG
11
11
10.80 11.25 10.80 2,600 0 0 0
SFI
25.6
25.6
25.65 25.65 25.41 5,100 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SGB
13.2
13.2
13.60 13.60 13.20 51,600 0 0 0
SGC
103.5
103.5
101.16 103.54 101.06 600 0 0 0
SGD
22.5
22.5
22.50 22.50 22 4,700 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.5
12.5
12.60 12.60 12.50 2,300 0 0 0
SGN
64.2
64.2
64.02 64.40 63.73 59,800 0 0 0
SGP
28.3
28.3
28.10 28.90 27.20 179,700 0 0 0
SGR
31.6
31.6
32.05 33 30.60 277,800 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
16.9
16.9
16.60 16.95 16.45 62,200 0 0 0
SHA
3.9
3.9
3.90 3.92 3.84 35,300 0 0 0
SHB
14.2
14.2
14.03 14.25 13.63 142,533,300 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
7.4
7.4
7.50 7.50 7.40 7,400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
15.4
15.4
15.70 15.70 14.65 177,600 0 0 0
SHN
5.3
5.3
6 6 5.20 42,900 0 0 0
SHP
35.4
35.4
36.18 36.18 35.21 6,200 0 0 0
SHS
21.7
21.7
19.70 21.70 19.60 60,012,700 0 0 0
SID
19.5
19.5
19.50 19.50 17.90 4,800 0 0 0
SIG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SIV
38
38
37.50 38 37.50 1,000 0 0 0
SJ1
12.1
12.1
12.50 12.50 10.90 15,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.68 13.86 13.64 119,600 0 0 0
SJE
22.3
22.3
22.30 22.30 22.30 98,800 0 0 0
SJG
17.4
17.4
19.71 19.89 17.43 6,900 0 0 0
SJM
6.4
6.4
6.90 6.90 6.40 24,400 0 0 0
SJS
66.5
66.5
66.50 66.50 66.50 51,800 0 0 0
SKG
11.2
11.2
11.10 11.35 11 312,700 0 0 0
SKH
26
26
25.80 26 25.80 12,800 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 5,000 0 0 0
SLS
175.6
175.6
175.56 175.56 175.28 3,400 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SMB
38.4
38.4
38.29 38.66 37.70 23,400 0 0 0
SMC
12.6
12.6
12 12.60 12 500,600 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 900 0 0 0
SMT
8.2
8.2
8.25 8.25 8.25 0 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
34.8
34.8
33.87 35.22 33.77 18,100 0 0 0
SP2
24.1
24.1
24.10 24.10 24.10 0 0 0 0
SPB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9
9
9 9 9 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.7
10.7
10.75 10.75 10.60 8,800 0 0 0
SPV
17.6
17.6
17 17.60 17 500 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 500 0 0 0
SRC
29
29
29 29 29 2,300 0 0 0
SRF
8.9
8.9
8.50 8.94 8.30 65,100 0 0 0
SSB
19.3
19.3
19.85 20.25 19.10 2,625,600 0 0 0
SSC
33.7
33.7
33.65 33.65 33.65 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.40 9.40 9.30 3,500 0 0 0
SSH
90.7
90.7
87 90.70 87 25,200 0 0 0
SSI
33.1
33.1
32.77 33.30 31.89 62,743,900 0 0 0
SSM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.8
6.8
6.70 6.83 6.64 638,700 0 0 0
STB
49.3
49.3
48.85 50.30 48.10 17,249,500 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
34.3
34.3
34.40 35 34.30 1,300 0 0 0
STH
19.9
19.9
20.60 20.60 18.80 201,000 0 0 0
STK
17.2
17.2
17.34 17.38 16.90 79,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.50 8.60 8.50 200 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
15
15
14.29 15 14.29 400 0 0 0
SVD
4.0
4.0
4 4.09 3.62 64,800 0 0 0
SVG
7.3
7.3
7.20 7.30 7.20 1,000 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
4.1
4.1
4.20 4.20 4 461,000 0 0 0
SVT
11.2
11.2
11.22 11.45 11.22 9,200 0 0 0
SWC
31.6
31.6
31.63 31.63 31.63 100 0 0 0
SZB
36.6
36.6
36.60 36.80 36.50 34,800 0 0 0
SZC
35.1
35.1
35.91 36.01 34.36 2,696,600 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 600 0 0 0
SZG
38
38
38.20 38.20 38 2,400 0 0 0
SZL
41.3
41.3
40.93 41.26 40.93 1,500 0 0 0
TA6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TA9
12.5
12.5
12.61 12.61 12.52 1,100 0 0 0
TAB
22.5
22.5
19.80 22.50 19.80 500 0 0 0
TAL
28
28
28 28 28 0 0 0 0
TAN
42
42
42 42 42 2,100 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
37.30 38 37.30 1,600 0 0 0
TBD
109.5
109.5
109.50 109.50 109.50 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.6
7.6
7.62 7.62 7.62 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
33.6
33.6
33.27 33.71 32.83 30,546,900 0 0 0
TCD
2.8
2.8
2.76 2.79 2.69 2,454,100 0 0 0
TCH
19.5
19.5
20.34 20.59 19.28 15,960,900 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
34.2
34.2
34.10 34.40 34 42,900 0 0 0
TCM
32.8
32.8
31.35 32.80 30.60 2,948,000 0 0 0
TCO
11.7
11.7
11.60 11.80 11.20 437,100 0 0 0
TCR
3.0
3.0
3.18 3.18 2.96 5,200 0 0 0
TCT
17.6
17.6
17.51 17.85 17.51 14,000 0 0 0
TCW
30.5
30.5
30.60 30.90 30.50 17,600 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 200 0 0 0
TDC
12.5
12.5
12.20 12.75 12.10 1,427,700 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TDG
3.4
3.4
3.48 3.50 3.31 123,300 0 0 0
TDH
4.8
4.8
4.70 4.80 4.60 534,000 0 0 0
TDM
57.8
57.8
57.50 57.80 57.50 500 0 0 0
TDP
34.1
34.1
33.20 34.10 32.95 173,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 33,100 0 0 0
TDT
6.4
6.4
6.35 6.44 6.25 38,200 0 0 0
TDW
53.8
53.8
53.76 53.76 53.76 0 0 0 0
TED
58.5
58.5
54.63 58.50 54.63 200 0 0 0
TEG
6.2
6.2
6.18 6.23 6.15 124,800 0 0 0
TEL
9
9
9 9 9 200,600 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.2
73.2
73.05 73.24 73.05 11,300 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
10.1
10.1
10.13 10.13 9.74 300 0 0 0
THD
29.8
29.8
29.70 30.10 29.40 22,300 0 0 0
THG
55
55
54.60 55.60 54.10 44,700 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 300 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.6
8.6
8.60 8.60 8.50 43,300 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TID
22.9
22.9
22.84 23.13 22.75 8,400 0 0 0
TIE
4
4
4 4 4 0 0 0 0
TIG
9.3
9.3
9.20 9.70 8.80 2,611,000 0 0 0
TIN
51
51
51.80 51.80 51 2,500 0 0 0
TIP
19.8
19.8
19.64 19.83 19.50 240,600 0 0 0
TIS
5.4
5.4
5.50 5.50 5.30 28,200 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.7
14.7
13.50 14.70 12.80 3,600 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
14.2
14.2
14.24 14.24 14.24 0 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
7.6
7.6
7.59 7.64 7.51 237,400 0 0 0
TLG
54.2
54.2
54 54.70 54 414,400 0 0 0
TLH
6.0
6.0
6.26 6.26 5.81 994,200 0 0 0
TLI
5
5
5 5 5 20,800 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 0 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TMB
65.5
65.5
65.50 65.50 65 10,300 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
66.7
66.7
66.70 66.70 66.70 100 0 0 0
TMP
63.7
63.7
63.90 63.90 63.70 2,000 0 0 0
TMS
41.5
41.5
40.04 41.50 40.04 600 0 0 0
TMT
13.5
13.5
12.60 13.45 12.60 49,700 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TN1
10.3
10.3
10.20 10.35 10.20 7,600 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
32.0
32.0
32.39 32.39 32.01 2,000 0 0 0
TNG
19.4
19.4
19.19 19.76 19.09 1,756,000 0 0 0
TNH
14.1
14.1
14.17 14.26 13.96 447,200 0 0 0
TNI
2.7
2.7
2.69 2.79 2.65 450,600 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNT
6.4
6.4
5.80 6.40 5.80 497,600 0 0 0
TNV
11
11
11.10 11.10 11 5,000 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
123.0
123.0
119.18 126.07 119.18 71,400 0 0 0
TOT
16.9
16.9
17.21 17.21 16.75 2,600 0 0 0
TOW
35.7
35.7
35.70 35.70 35.70 0 0 0 0
TPB
15.1
15.1
14.67 15.24 14.57 28,359,900 0 0 0
TPC
9.1
9.1
9.08 9.09 8.68 20,000 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.6
10.6
10.71 10.90 10.61 17,700 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
15.2
15.2
15.20 15.20 15.20 200 0 0 0
TRA
68.5
68.5
68 68.50 67 14,800 0 0 0
TRC
66.3
66.3
66.60 66.70 65 140,700 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.50 12.50 12.40 15,900 0 0 0
TSB
41
41
39.10 41.30 39.10 1,500 0 0 0
TSC
3.2
3.2
3.18 3.32 3.16 949,600 0 0 0
TSD
5.8
5.8
5.90 5.90 5.80 1,300 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
29.4
29.4
29.42 29.42 29.42 100 0 0 0
TST
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TT6
5.7
5.7
5.59 5.68 5.59 200 0 0 0
TTA
11.6
11.6
11.30 11.65 11.30 1,031,700 0 0 0
TTC
5.9
5.9
5.80 5.90 5.80 6,500 0 0 0
TTD
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.0
3.0
3 3.05 2.94 2,844,800 0 0 0
TTG
12
12
12 12 12 200 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 226,000 0 0 0
TTL
7.9
7.9
7.80 7.90 7.80 2,700 0 0 0
TTN
17.6
17.6
17.50 17.80 17.50 216,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.0
30.0
29.96 29.96 29.96 0 0 0 0
TUG
16
16
16 16 16 500 0 0 0
TV1
25.1
25.1
25.60 25.80 24.90 119,800 0 0 0
TV2
40.2
40.2
39.10 40.50 38.80 1,203,600 0 0 0
TV3
12.6
12.6
12.60 12.60 12.60 20,400 0 0 0
TV4
14.3
14.3
14.18 14.27 14.18 200 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
8.6
8.6
8.50 8.90 8.47 153,600 0 0 0
TVC
9.5
9.5
9.40 9.50 9.30 871,600 0 0 0
TVD
10.5
10.5
10.60 10.60 10.50 37,200 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
8.1
8.1
8 8.20 7.90 638,700 0 0 0
TVS
17.8
17.8
17.79 17.93 17.15 238,700 0 0 0
TVT
15.5
15.5
15.60 15.60 15.30 29,700 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 100 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 5,100 0 0 0
TYA
17
17
16.60 17.55 16.60 17,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.22 7.32 7.13 36,000 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
50
50
48.90 50 48.90 3,100 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USD
17.4
17.4
17.40 17.50 17.40 16,600 0 0 0
UXC
5.5
5.5
5.50 5.50 5.50 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
7
7
7 7 6.80 2,600 0 0 0
VAB
11.1
11.1
10.78 11.18 10.75 2,455,100 0 0 0
VAF
19.6
19.6
19.10 20 19 19,800 0 0 0
VAV
39
39
38 39 38 4,700 0 0 0
VBB
10.9
10.9
10.93 11.13 10.45 183,900 0 0 0
VBC
21
21
20.20 21 19.70 10,100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VC1
12.9
12.9
12.20 12.90 12.20 1,400 0 0 0
VC2
8.1
8.1
8.20 8.30 8 650,900 0 0 0
VC3
27.1
27.1
26.33 27.06 26.33 810,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
27.50 27.50 24.50 3,200 0 0 0
VC7
9.9
9.9
9.80 10.20 9.70 768,200 0 0 0
VC9
3.9
3.9
4.10 4.30 3.90 124,700 0 0 0
VCA
10.1
10.1
10.40 10.40 9.94 12,200 0 0 0
VCB
60.5
60.5
60.56 61.45 59.96 7,271,000 0 0 0
VCC
10.5
10.5
9.70 10.60 9.70 30,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
270.84 285.17 264.99 2,900 0 0 0
VCG
25.4
25.4
25.20 25.50 24.50 16,641,200 0 0 0
VCI
41.9
41.9
41.95 42.55 41 17,293,900 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 500 0 0 0
VCP
26.6
26.6
27.37 27.37 26.39 59,600 0 0 0
VCR
46.6
46.6
46.60 46.60 46.60 0 0 0 0
VCS
49.1
49.1
49.10 49.70 48.50 371,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45.1
45.1
45.10 45.20 45.10 600 0 0 0
VCX
10
10
10 10 9.80 1,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VDL
7.2
7.2
7.17 7.17 7.17 4,400 0 0 0
VDN
24
24
24 24 24 200 0 0 0
VDP
39.9
39.9
38.90 39.90 38.90 10,000 0 0 0
VDS
17.1
17.1
17 17.40 16.50 5,142,100 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VE1
5.3
5.3
5 5.30 4.50 30,500 0 0 0
VE3
7.6
7.6
7.30 7.60 7.30 300 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
5.9
5.9
5.90 5.90 5.80 552,700 0 0 0
VEA
34.0
34.0
34.10 34.10 33.75 582,500 0 0 0
VEC
11.7
11.7
10.50 11.70 10.50 54,300 0 0 0
VEF
149.8
149.8
149.36 151.82 148.37 7,400 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VET
19.2
19.2
19 19.20 18.40 14,100 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.5
58.5
58.99 58.99 58.40 60,800 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 900 0 0 0
VGC
57.9
57.9
56.60 58.02 56.50 3,573,000 0 0 0
VGG
47.2
47.2
47.80 47.80 47.20 1,800 0 0 0
VGI
73.5
73.5
72.47 74.45 72.37 768,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
30 30 29.50 12,800 0 0 0
VGR
54.1
54.1
55.01 55.01 54.14 6,600 0 0 0
VGS
30.7
30.7
29.50 31.50 26.70 2,739,100 0 0 0
VGT
12.3
12.3
12.10 12.30 11.90 1,554,200 0 0 0
VGV
30.7
30.7
31.19 31.19 30.70 1,200 0 0 0
VHC
54.1
54.1
53.05 54.21 53.05 1,437,600 0 0 0
VHD
5.8
5.8
5.80 5.80 5.80 2,500 0 0 0
VHE
4.8
4.8
4.80 4.80 4.50 332,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.50 2.20 4,889,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.9
10.9
9.90 10.90 9.90 1,000 0 0 0
VHM
91.5
91.5
92.10 92.50 89 5,198,000 0 0 0
VIB
19.4
19.4
18.70 19.50 18.65 34,138,600 0 0 0
VIC
109.5
109.5
113.20 114 108.10 4,353,100 0 0 0
VID
5.4
5.4
5.43 5.43 5.35 24,000 0 0 0
VIE
5
5
5 5 5 200 0 0 0
VIF
16.8
16.8
17 17 16.80 5,900 0 0 0
VIG
7.1
7.1
6.90 7.20 6.80 819,000 0 0 0
VIH
15
15
15 15 15 0 0 0 0
VIM
12.9
12.9
12.12 12.88 11.93 18,600 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 1,400 0 0 0
VIP
13.3
13.3
13.05 13.30 13 441,500 0 0 0
VIR
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VIT
18
18
18 18 18 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
25.6
25.6
24.40 25.60 23.45 72,979,100 0 0 0
VJC
118.7
118.7
118.30 123.90 117.50 2,121,100 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VLB
46.5
46.5
46.50 46.70 44.90 110,900 0 0 0
VLC
15.9
15.9
16 16.20 15.70 517,900 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.62 8.71 8.43 23,800 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
6.09 6.09 5.73 15,300 0 0 0
VMD
16.9
16.9
16.90 16.90 16.70 2,900 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 20,000 0 0 0
VMK
22.6
22.6
22.57 22.57 22.57 0 0 0 0
VMS
22
22
22 22 22 100 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.7
18.7
18.70 19 18.70 4,000 0 0 0
VNB
20.3
20.3
20 20.80 20 179,900 0 0 0
VNC
31.7
31.7
31.89 31.89 30.52 175,100 0 0 0
VND
22.3
22.3
21.65 22.40 21 58,843,400 0 0 0
VNE
5.3
5.3
5.25 5.48 5.25 317,400 0 0 0
VNF
14.9
14.9
15 15 14.80 2,300 0 0 0
VNG
7.8
7.8
7.61 7.80 7.61 7,300 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
9
9
9.20 9.20 9 6,300 0 0 0
VNL
22.1
22.1
21.81 22.05 21.81 41,500 0 0 0
VNM
60.4
60.4
60.52 61.00 60.33 6,078,500 0 0 0
VNP
14.5
14.5
14.30 15 14.30 6,100 0 0 0
VNR
20.4
20.4
20.20 20.40 20.20 23,900 0 0 0
VNS
9.8
9.8
9.78 9.95 9.64 61,100 0 0 0
VNT
29.4
29.4
29.40 29.40 29.40 200 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNZ
391.1
391.1
391.40 391.40 386 2,200 0 0 0
VOC
14
14
13.60 14 13.50 9,800 0 0 0
VOS
13.9
13.9
13.73 14.20 13.68 3,344,700 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
25.3
25.3
23.80 25.25 23.50 70,974,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.70 25.75 25.65 11,400 0 0 0
VPG
8.4
8.4
8.14 8.45 8.14 1,012,400 0 0 0
VPH
5.6
5.6
5.60 5.98 5.60 288,700 0 0 0
VPI
52.2
52.2
53.50 53.80 52 2,207,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9 9 8.84 1,500 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
13.1
13.1
12.80 13.10 12.45 29,500 0 0 0
VRE
28.1
28.1
27.85 28.30 27 6,229,900 0 0 0
VRG
19.8
19.8
20 20 19.50 35,500 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 100 0 0 0
VSC
24.4
24.4
23.20 24.40 22.55 41,571,000 0 0 0
VSE
8.4
8.4
8.50 8.50 8.30 6,600 0 0 0
VSF
26.9
26.9
27.30 27.30 26.80 13,200 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
45.9
45.9
46.16 46.83 45.73 15,200 0 0 0
VSI
18.8
18.8
19.50 19.70 18.70 12,900 0 0 0
VSM
14.8
14.8
14.60 14.80 14.60 5,000 0 0 0
VSN
17.2
17.2
16.99 17.29 16.90 2,100 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.9
3.9
3.10 3.90 3.10 3,300 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 1,100 0 0 0
VTC
8.5
8.5
8.50 8.50 8.40 1,300 0 0 0
VTD
8.7
8.7
8.70 8.80 8.50 240,400 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.2
8.2
8.30 8.30 8.20 1,000 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
VTK
56.7
56.7
56 57.20 55.80 15,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.45 12.70 12.45 831,000 0 0 0
VTP
112.7
112.7
110.75 114.70 110.75 792,200 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
17.5
17.5
17.30 17.90 17.10 100,100 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.8
11.8
11.40 11.80 11.30 25,900 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18 2,247,500 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
28.3
28.3
28.10 28.50 27.50 27,800 0 0 0
VW3
10.1
10.1
10.06 10.06 10.06 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
17.1
17.1
17.10 17.10 17.10 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
351.7
351.7
333.42 351.67 333.42 200 0 0 0
WSB
56.7
56.7
54.08 56.69 54.08 1,600 0 0 0
WSS
7.4
7.4
7.20 7.50 6.60 129,100 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
12.4
12.4
12.46 12.46 12.18 3,200 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 21 100 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
5.90 6 5.90 9,500 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
XPH
15.6
15.6
16.70 16.90 14.60 35,300 0 0 0
YBC
11.2
11.2
11 11.30 11 900 0 0 0
YBM
14.5
14.5
14.55 14.60 14.30 13,200 0 0 0
YEG
12.8
12.8
12.95 13.10 12.55 5,166,800 0 0 0
YTC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
^HASTC
261.5
261.5
255.74 261.51 255.36 178,566,296 0 0 0
^UPCOM
105.1
105.1
105.27 106.07 104.56 79,226,211 0 0 0
^VN30
1,630.8
1,630.8
1,632.63 1,642.67 1,606.54 616,028,512 0 0 0
^VNINDEX
1,507.6
1,507.6
1,502.26 1,512.15 1,482.45 1,619,066,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |