DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/07/2025

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 31/07/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.3
35.3
35.30 35.30 35.30 100 0 0 0
AAA
8.8
8.8
8.70 8.92 8.64 12,026,000 0 0 0
AAH
4.1
4.1
4.10 4.20 4 3,201,400 0 0 0
AAM
7.2
7.2
7.39 7.39 7.02 1,600 0 0 0
AAS
10.6
10.6
10.70 10.80 10.10 1,106,400 0 0 0
AAT
3.5
3.5
3.48 3.54 3.45 260,800 0 0 0
AAV
6.5
6.5
6.50 6.80 6.50 906,300 0 0 0
ABB
13.1
13.1
12.50 13.10 12.10 28,340,200 0 0 0
ABC
11
11
11 11.40 10.60 37,700 0 0 0
ABI
24.2
24.2
23.58 24.17 23.25 47,100 0 0 0
ABR
11.3
11.3
11.32 11.32 11.32 800 0 0 0
ABS
3.8
3.8
3.68 3.86 3.64 490,700 0 0 0
ABT
69.5
69.5
65.20 69.70 65 28,300 0 0 0
ABW
11.1
11.1
10.70 11.40 10.60 1,082,800 0 0 0
ACB
23
23
23.20 23.25 22.70 10,605,400 0 0 0
ACC
14.0
14.0
13.95 13.95 13.85 4,900 0 0 0
ACE
40.8
40.8
40.79 40.79 38.67 8,400 0 0 0
ACL
11.9
11.9
11.90 11.90 11.50 20,500 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 0 0 0 0
ACV
60.9
60.9
59.48 61.37 59.24 812,900 0 0 0
ADC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ADG
10.2
10.2
9.95 10.20 9.95 15,400 0 0 0
ADS
9.2
9.2
10 10.10 9.20 991,000 0 0 0
AFX
8
8
7.90 8.10 7.70 64,400 0 0 0
AG1
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.8
20.8
20.75 20.80 19 4,085,100 0 0 0
AGM
3.6
3.6
3.60 3.60 3.60 0 0 0 0
AGP
41.6
41.6
41.42 41.61 40.47 13,900 0 0 0
AGR
17.9
17.9
18.20 18.20 17.15 2,458,600 0 0 0
AGX
147.1
147.1
145.10 167.90 145.10 1,200 0 0 0
AIC
11
11
11 11 11 1,400 0 0 0
AIG
45
45
45.90 45.90 45 4,700 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.2
6.2
6.24 6.29 6.18 23,800 0 0 0
AMC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 3,900 0 0 0
AMP
13
13
13 13 13 4,500 0 0 0
AMS
7.9
7.9
8.10 8.20 7.80 60,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.5
29.5
31.50 31.50 28 117,700 0 0 0
ANV
23.1
23.1
22.34 23.08 22.09 3,786,600 0 0 0
APF
47.5
47.5
49 49 47.50 3,200 0 0 0
APG
11.9
11.9
12.05 12.05 11.75 908,600 0 0 0
APH
7.3
7.3
7.22 7.48 7.22 1,485,200 0 0 0
API
9.9
9.9
9.30 9.90 9.30 3,135,700 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
6.2
6.2
6.20 6.20 6 10,600 0 0 0
APS
13.3
13.3
12.90 13.30 12.50 4,956,500 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
17.2
17.2
17.15 17.15 17.15 200 0 0 0
ASM
7.3
7.3
7.45 7.45 7.26 3,107,000 0 0 0
ASP
5.5
5.5
5.58 5.65 5.47 129,600 0 0 0
AST
63.4
63.4
64.63 64.63 62.89 34,900 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5
5
5 5 5 0 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
55.9
55.9
55.90 55.90 55.80 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.80 14.90 14.60 255,700 0 0 0
BAB
13.9
13.9
13.80 14 13.60 36,900 0 0 0
BAF
34.5
34.5
34.90 35 33.95 5,562,200 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 200 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
86.7
86.7
86.68 86.68 86.68 0 0 0 0
BBH
9.8
9.8
9.80 9.80 9.80 800 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BBS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BBT
12.5
12.5
12.24 12.59 12.24 1,600 0 0 0
BCA
10.9
10.9
10.90 11 10.80 8,000 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.9
8.9
8.50 9.10 8.50 690,000 0 0 0
BCE
11.0
11.0
11.19 11.19 10.75 340,500 0 0 0
BCF
38.1
38.1
38.10 38.10 38.10 0 0 0 0
BCG
3.7
3.7
3.78 3.78 3.63 9,065,800 0 0 0
BCM
71.7
71.7
73 73 69.60 1,801,500 0 0 0
BCP
11
11
11 11 11 200 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
38
38
37.60 38 37.20 21,100 0 0 0
BDT
8
8
7.80 8.40 7.70 109,200 0 0 0
BDW
26.9
26.9
27.71 27.71 26.94 300 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
42.8
42.8
43.15 44 42.55 735,800 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
23.5
23.5
23.83 23.83 23.54 5,000 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 10 100 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
37
37
37 37 37 900 0 0 0
BHP
6.8
6.8
6.80 6.80 6.30 900 0 0 0
BIC
23.2
23.2
23.77 24.05 22.98 251,600 0 0 0
BID
37.4
37.4
38.08 38.08 37.09 6,291,400 0 0 0
BIG
5.4
5.4
5.30 5.50 5.20 34,400 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 1,400 0 0 0
BKC
24.6
24.6
25.55 25.55 24.50 52,600 0 0 0
BKG
3.0
3.0
3.05 3.07 3 173,000 0 0 0
BLI
9.2
9.2
9.20 9.50 9.20 5,800 0 0 0
BLN
9.4
9.4
9.38 9.38 9.38 0 0 0 0
BLT
29.4
29.4
29.60 29.60 29.40 3,900 0 0 0
BMC
18.0
18.0
18.15 18.25 17.90 80,000 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.30 8.40 8.20 600 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.41 18.41 18.11 155,100 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.3
14.3
14.83 14.83 14.32 400 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.3
135.3
137.18 137.18 135.16 139,900 0 0 0
BMS
13.4
13.4
13.20 13.70 13 475,700 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
8
8
8 8 7.80 329,200 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
10.4
10.4
12.32 12.32 10.45 200 0 0 0
BQB
4.4
4.4
4.40 4.40 4.20 5,000 0 0 0
BRC
13.4
13.4
13.41 13.45 12.49 41,000 0 0 0
BRR
18.3
18.3
18.59 18.79 18.30 7,800 0 0 0
BRS
19.4
19.4
19.40 19.40 19.40 600 0 0 0
BSA
22.4
22.4
22.39 22.39 22.39 100 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
18
18 18 18 19,000 0 0 0
BSI
45.7
45.7
46.15 46.20 44.40 2,138,700 0 0 0
BSL
10
10
10.50 10.50 9.90 109,400 0 0 0
BSP
9
9
9.40 9.40 7.80 25,400 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.7
15.7
15.38 15.69 15.04 15,233,200 0 0 0
BST
9.2
9.2
9.20 9.20 9.20 0 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
5.1
5.1
5.10 5.10 5.10 200 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 0 0 0 0
BTH
31.5
31.5
31.47 31.66 31.34 14,700 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
11.4
11.4
11.36 11.36 11.27 44,200 0 0 0
BTS
5.5
5.5
5.40 5.60 5.30 123,300 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15
15
15.50 15.50 15 1,600 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
57.5
57.5
57.48 57.48 57.48 0 0 0 0
BVB
14.2
14.2
14.30 14.70 13.80 8,302,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
48.3
48.3
49.25 49.35 48.13 1,132,800 0 0 0
BVL
20.9
20.9
20.20 20.90 20.20 128,900 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BVS
39.5
39.5
39.64 39.94 37.69 1,144,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
49.5
49.5
47.65 50.20 47.65 663,200 0 0 0
BWS
32.8
32.8
32.83 32.83 32.83 1,000 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
17.90 18 17.70 10,100 0 0 0
C47
9.4
9.4
9 9.41 8.90 456,200 0 0 0
C4G
8.8
8.8
8.90 8.90 8.60 2,251,800 0 0 0
C69
9.5
9.5
8.90 9.50 8.80 602,100 0 0 0
C92
4
4
4 4 4 42,400 0 0 0
CAD
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CAG
7.6
7.6
7.40 7.80 7.40 2,200 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 100 0 0 0
CAP
38.9
38.9
38.60 38.90 38.50 14,700 0 0 0
CAT
17.2
17.2
17.26 17.26 17.17 4,100 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
28.8
28.8
29.16 29.16 28.61 8,800 0 0 0
CC1
30.3
30.3
30.90 30.90 30 2,600 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
15.6
15.6
14.30 15.60 14.30 300 0 0 0
CCC
16.0
16.0
15.10 15.95 15.10 2,300 0 0 0
CCI
24
24
24 24 24 0 0 0 0
CCL
7.4
7.4
7.29 7.39 7.23 534,500 0 0 0
CCM
40
40
40 40 40 800 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.9
12.9
12.23 12.90 12.23 3,000 0 0 0
CCT
14
14
14 14 14 2,000 0 0 0
CCV
57.3
57.3
50 57.30 50 300 0 0 0
CDC
15.8
15.8
16.17 16.17 15.42 146,700 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
33 33 32.70 3,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.70 9.80 9.60 5,600 0 0 0
CDR
11.8
11.8
12.18 12.18 10.41 21,900 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
23.0
23.0
22.86 23.14 21.33 32,281,100 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
23.1
23.1
23.50 23.50 23.10 800 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 1,600 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
33.23 33.33 33.14 47,500 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
7
7
7 7 7 100 0 0 0
CIA
10.4
10.4
10.20 10.40 10 14,100 0 0 0
CID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CIG
9.3
9.3
9.27 9.27 9.27 171,300 0 0 0
CII
14.0
14.0
14.51 14.51 13.65 38,473,800 0 0 0
CIP
2.8
2.8
2.80 3.20 2.80 31,200 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
53.9
53.9
54.09 54.26 53.74 13,600 0 0 0
CKD
22.6
22.6
22.66 22.84 22.57 14,000 0 0 0
CKG
15
15
14.30 15.05 14.10 478,100 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
50.8
50.8
50 50.80 50 1,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21 21.30 21 4,600 0 0 0
CLL
31.5
31.5
31.48 31.48 31.39 15,700 0 0 0
CLM
74.9
74.9
74.90 74.90 74.90 0 0 0 0
CLW
52.1
52.1
52.14 52.14 52.14 100 0 0 0
CLX
16.6
16.6
16.50 16.80 16.40 184,900 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,600 0 0 0
CMD
22.7
22.7
23 23 22.50 600 0 0 0
CMF
312
312
312 312 312 0 0 0 0
CMG
40.6
40.6
40.30 40.85 39 1,583,500 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
19
19
19 19 19 100 0 0 0
CMN
64
64
64 64 64 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
8.70 9.50 8.70 545,100 0 0 0
CMT
14.4
14.4
14.90 14.90 14.40 40,400 0 0 0
CMV
8.0
8.0
8 8 7.98 900 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 0 0 0 0
CMX
7.3
7.3
7.53 7.60 7.29 1,107,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.6
34.6
34.91 35.39 34.62 1,800 0 0 0
CNG
28.4
28.4
28.29 28.48 27.90 46,300 0 0 0
CNN
58.3
58.3
45 58.30 45 200 0 0 0
CNT
10
10
9.80 10.20 9.80 8,900 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 300 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 2,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.5
31.5
31.50 31.60 31.50 12,600 0 0 0
CQT
8.4
8.4
8.70 8.70 8.40 10,000 0 0 0
CRC
12.6
12.6
11.80 12.60 11.45 1,161,200 0 0 0
CRE
8.8
8.8
9.26 9.26 8.66 240,500 0 0 0
CSC
22.7
22.7
22.50 22.90 22 223,800 0 0 0
CSI
30.4
30.4
30.60 31 30 18,400 0 0 0
CSM
13
13
13.20 13.30 12.95 705,800 0 0 0
CSV
35.7
35.7
36.05 36.20 35.10 1,923,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8
8
8.10 8.10 8 1,000 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
18 18 17.60 1,300 0 0 0
CTD
81
81
81.10 81.50 79.50 1,212,500 0 0 0
CTF
21.3
21.3
21.41 21.41 21.17 307,500 0 0 0
CTG
45.5
45.5
47.12 47.12 44.69 19,391,700 0 0 0
CTI
25.1
25.1
25.50 25.50 24.60 1,642,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
16.90 17 16.80 31,600 0 0 0
CTR
88.1
88.1
91.06 91.25 87.74 1,449,300 0 0 0
CTS
40.8
40.8
40.60 41.20 39.15 3,348,400 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.6
28.6
30 30 28.60 700 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
9.90 9.90 9.90 0 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
9.4
9.4
9.38 9.38 9.38 0 0 0 0
D2D
37.8
37.8
38 38.95 37.40 261,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.40 18.40 18.40 1,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.38 3.43 3.37 209,900 0 0 0
DAN
33
33
31.70 33 31.70 1,800 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.78 7.78 7.78 0 0 0 0
DBC
29.2
29.2
30.09 30.09 28.70 9,898,800 0 0 0
DBD
55.3
55.3
55.20 55.40 54.90 104,400 0 0 0
DBM
27.4
27.4
24.45 27.61 24.45 1,100 0 0 0
DBT
11.9
11.9
11.92 11.92 11.92 0 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 500 0 0 0
DC2
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DC4
12.6
12.6
13.05 13.15 12.45 2,418,700 0 0 0
DCF
41.6
41.6
35.80 41.60 35.70 1,000 0 0 0
DCG
23.2
23.2
23.18 23.18 23.18 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.9
21.9
22.20 22.20 21.60 552,600 0 0 0
DCM
35.9
35.9
36.95 36.95 35.60 5,589,600 0 0 0
DCR
3.8
3.8
4.20 4.20 3.80 11,100 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
12.6
12.6
12.80 12.90 12.60 105,000 0 0 0
DDG
2.9
2.9
2.80 2.90 2.80 444,900 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
7
7
7.10 7.10 6.80 5,700 0 0 0
DDV
32.6
32.6
31.40 33.20 31.40 2,308,000 0 0 0
DFC
27.1
27.1
27.10 27.10 27.10 1,100 0 0 0
DFF
1.6
1.6
1.60 1.60 1.50 640,600 0 0 0
DGC
102.9
102.9
104.50 104.50 101.50 2,086,300 0 0 0
DGT
5.2
5.2
5.10 5.30 5.10 316,100 0 0 0
DGW
42.6
42.6
43.80 43.80 42.05 1,534,600 0 0 0
DHA
46.2
46.2
46.38 46.38 45.69 117,800 0 0 0
DHB
9.1
9.1
9.40 9.40 9.10 5,500 0 0 0
DHC
29.9
29.9
30.16 30.55 29.29 492,800 0 0 0
DHD
31.5
31.5
31 31.50 28.50 23,300 0 0 0
DHG
102
102
101.10 102 101 40,000 0 0 0
DHM
6.6
6.6
6.53 6.59 6.53 10,000 0 0 0
DHN
34.9
34.9
34.90 34.90 34.90 500 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
78.2
78.2
77.27 79.55 76.45 5,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.60 4.60 4.40 4,800 0 0 0
DIG
19.9
19.9
20.26 20.39 19.02 39,800,100 0 0 0
DIH
15.6
15.6
15.49 15.58 15.04 3,500 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
7.30 7.60 7.30 1,109,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.7
3.7
3.79 3.79 3.60 26,662,200 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
61.6
61.6
60.21 61.55 60.11 11,700 0 0 0
DMN
6.2
6.2
6.10 6.20 6.10 300 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
56.9
56.9
58.89 58.89 56.93 800 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.2
9.2
9.50 9.50 9.20 1,800 0 0 0
DNH
47
47
47 47 47 0 0 0 0
DNL
40
40
33.30 40 33.30 49,700 0 0 0
DNN
2.0
2.0
1.97 1.97 1.97 100 0 0 0
DNP
20.6
20.6
22 22 20.60 13,100 0 0 0
DNT
28.5
28.5
28.50 28.50 28.50 200 0 0 0
DNW
34.2
34.2
33.20 34.20 33 4,100 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 1,700 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
35.8
35.8
35.64 36.51 35.35 3,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.5
52.5
52.20 52.70 52 7,500 0 0 0
DPG
43.6
43.6
45 45.20 43 2,621,600 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
23.6
23.6
24.17 24.43 23.42 6,752,400 0 0 0
DPP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
DPR
38.3
38.3
38.27 38.94 37.89 817,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.4
12.4
12.35 12.50 12.20 52,300 0 0 0
DRC
16.9
16.9
16.95 17 16.70 625,900 0 0 0
DRG
10.5
10.5
11 11 10.10 36,700 0 0 0
DRH
3.4
3.4
3.23 3.43 3.23 1,504,200 0 0 0
DRI
13
13
12.90 13.10 12.70 864,200 0 0 0
DRL
53.3
53.3
53.55 53.55 53.26 4,000 0 0 0
DS3
5.8
5.8
5.70 5.80 5.60 22,600 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
24.3
24.3
25 25 24.10 1,066,300 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
45.3
45.3
45.45 45.45 45.30 25,400 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8
8
8 8 7.80 67,700 0 0 0
DTA
4.8
4.8
4.84 4.84 4.67 23,500 0 0 0
DTB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DTD
20.2
20.2
20.10 21 19.90 2,466,200 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
2.5
2.5
2.60 2.60 2.50 110,500 0 0 0
DTK
13.5
13.5
12.90 13.50 12.90 600 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 500 0 0 0
DTP
82.2
82.2
82.15 82.15 82.15 0 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DVC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.91 6.91 6.64 613,600 0 0 0
DVN
21.8
21.8
21.79 21.89 21.31 197,500 0 0 0
DVP
74.3
74.3
74.97 74.97 74.08 12,800 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
19.8
19.8
19.50 20.20 18.55 38,344,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.20 11.30 10.90 272,200 0 0 0
DXS
11.0
11.0
11.25 11.25 10.50 7,181,400 0 0 0
DXV
4.0
4.0
4.02 4.03 3.97 15,100 0 0 0
E12
7.6
7.6
7.60 7.60 7.60 100 0 0 0
E29
8.9
8.9
8.88 8.88 8.88 0 0 0 0
EBS
11.2
11.2
10.70 11.20 10.70 200 0 0 0
ECI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ECO
17.6
17.6
16.35 17.57 16.28 23,800 0 0 0
EFI
2.6
2.6
2.60 2.70 2.60 9,300 0 0 0
EIB
27
27
26.70 27 25.35 23,255,800 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
27.4
27.4
27 27.40 26.80 6,700 0 0 0
EIN
3.2
3.2
3.30 3.30 3.10 20,100 0 0 0
ELC
22.9
22.9
22.86 23.14 22.76 1,296,700 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
23.7
23.7
23.53 23.72 23.53 2,500 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
11.6
11.6
11.45 11.55 11.05 253,300 0 0 0
EVF
13
13
13.60 13.65 12.80 19,055,800 0 0 0
EVG
7.5
7.5
7.21 7.46 7.20 8,546,500 0 0 0
EVS
7.2
7.2
7.30 7.30 6.90 536,400 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
4.19 4.19 4.10 69,100 0 0 0
FCN
15.0
15.0
14.90 15 14.45 2,907,900 0 0 0
FCS
7.4
7.4
7.50 7.50 7.40 800 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.3
31.3
31.27 31.27 31.27 0 0 0 0
FIC
12.3
12.3
12.10 12.60 12.10 900 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
9.2
9.2
9.35 9.35 8.99 570,600 0 0 0
FIT
5
5
5.06 5.11 4.93 2,817,000 0 0 0
FMC
37.9
37.9
38.25 38.25 37.60 59,600 0 0 0
FOC
67.3
67.3
68.50 68.50 67.10 9,900 0 0 0
FOX
71.9
71.9
73 73.20 71.30 154,500 0 0 0
FPT
104
104
106.10 106.90 103.80 8,944,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
9.7
9.7
9.20 9.70 9.20 400 0 0 0
FRT
154.7
154.7
154.60 154.70 150.80 694,300 0 0 0
FSO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FT1
48.8
48.8
45.80 48.80 45 4,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
41
41
41.15 41.50 39.90 5,620,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.50 8.60 8.12 1,434,300 0 0 0
GAS
63.7
63.7
65.51 65.51 63.63 839,700 0 0 0
GCB
17
17
17 17 17 6,000 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 0 0 0 0
GDA
16.8
16.8
17.15 17.15 16.69 168,800 0 0 0
GDT
20.8
20.8
20.10 20.75 20.10 121,100 0 0 0
GDW
34
34
34 34 34 100 0 0 0
GEG
16.5
16.5
16.85 16.90 16.35 2,118,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
58.8
58.8
57.89 58.78 55.82 11,089,500 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
28.6
28.6
28.56 28.56 28.47 7,600 0 0 0
GIC
17.3
17.3
15.80 17.30 15.70 4,200 0 0 0
GIL
19.2
19.2
19.85 19.85 18.90 793,500 0 0 0
GKM
4.1
4.1
4.10 4.20 4 247,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.8
22.8
22.80 22.80 22.80 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 0 0 0 0
GMD
56.2
56.2
57.60 57.60 56 1,853,200 0 0 0
GMH
8.5
8.5
8.02 8.59 8.02 8,400 0 0 0
GMX
17.1
17.1
16.75 17.12 16.75 400 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 132,700 0 0 0
GSM
28.8
28.8
28.84 28.84 28.65 9,500 0 0 0
GSP
11.6
11.6
11.47 11.60 11.47 269,600 0 0 0
GTA
9.5
9.5
9.47 9.51 9.42 3,800 0 0 0
GTD
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTS
13.4
13.4
12.50 13.40 12.50 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.7
29.7
29.97 30.51 29.23 5,841,300 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
12.1
12.1
12.20 12.20 12.10 4,300 0 0 0
HAD
14.3
14.3
14.62 14.62 14.34 500 0 0 0
HAF
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HAG
14.0
14.0
14.20 14.25 13.70 13,891,500 0 0 0
HAH
56.9
56.9
57.62 57.62 55.57 5,914,000 0 0 0
HAM
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HAN
10.2
10.2
10.10 10.30 10.10 4,700 0 0 0
HAP
6.9
6.9
7.07 7.07 6.80 159,000 0 0 0
HAR
4.5
4.5
4.26 4.49 4.20 2,706,300 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HAX
16.6
16.6
17.20 17.20 16.15 2,378,800 0 0 0
HBC
7.1
7.1
7.30 7.30 7 4,822,700 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.4
5.4
5.00 5.78 5.00 23,200 0 0 0
HBS
7.4
7.4
7.60 8 7.30 66,500 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 1,200 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.2
21.2
21.22 21.69 21.22 8,500 0 0 0
HCD
7.6
7.6
7.72 7.72 7.60 77,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
25.85 26 25.05 15,186,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.9
14.9
15 15 14.90 500 0 0 0
HD6
13.9
13.9
14.10 14.20 13.70 49,300 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 600 0 0 0
HDA
4.8
4.8
4.70 4.80 4.70 6,500 0 0 0
HDB
26.5
26.5
27.15 27.65 25.95 32,374,600 0 0 0
HDC
31.2
31.2
29.46 31.21 28.48 12,249,200 0 0 0
HDG
26.2
26.2
26.60 26.75 25.55 10,427,100 0 0 0
HDM
36.5
36.5
37 37 35.30 6,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 300 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
68
68
62 68 62 300 0 0 0
HEJ
12.2
12.2
12.20 12.20 12.20 500 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 0 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
9.1
9.1
9.10 9.10 9.10 200 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
313.1
313.1
304.96 314.01 303.05 5,000 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 100 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
9.8
9.8
10 10 9.69 357,000 0 0 0
HHS
18.9
18.9
19.50 19.50 17 35,348,800 0 0 0
HHV
12.8
12.8
12.60 12.80 12.35 11,268,400 0 0 0
HID
2.9
2.9
2.97 2.97 2.89 322,300 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 3,300 0 0 0
HII
4.7
4.7
4.75 4.78 4.60 380,600 0 0 0
HIO
7.1
7.1
7.20 7.20 7 37,000 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9
9
9 9 9 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 2,300 0 0 0
HLC
11.6
11.6
11.70 11.70 11.60 4,000 0 0 0
HLD
18.1
18.1
18.10 18.30 18 53,300 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
11.9
11.9
11.70 11.90 11.65 12,000 0 0 0
HMD
25.4
25.4
25.40 25.40 25.40 100 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
12
12
11.60 12 11.50 44,500 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 1,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.8
11.8
11.80 11.80 11.70 23,200 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 0 0 0 0
HNG
6
6
6.10 6.20 5.90 8,300,500 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
8.4
8.4
8.40 8.49 8.21 144,400 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
5.2
5.2
5.10 5.30 5 69,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
17.21 17.21 16.92 2,000 0 0 0
HPG
25.0
25.0
25.45 25.60 24.75 85,332,500 0 0 0
HPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HPI
31
31
31 31 31 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79.50 79.50 79.50 0 0 0 0
HPT
33.8
33.8
33.82 33.82 33.82 44,600 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
HPX
5.2
5.2
5.10 5.30 5.07 5,622,200 0 0 0
HQC
3.8
3.8
3.86 3.87 3.72 9,521,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31
31
31 31 31 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.7
18.7
19 19.25 18.60 11,231,500 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.8
8.8
8.05 8.80 8.05 372,700 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14 1,700 0 0 0
HSV
4
4
4.20 4.20 3.90 99,300 0 0 0
HT1
14.1
14.1
14.32 14.32 13.72 538,200 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.80 20,300 0 0 0
HTG
48.0
48.0
48 48.60 47.30 32,000 0 0 0
HTI
22.6
22.6
22.60 23.15 22.20 170,900 0 0 0
HTL
24.4
24.4
24.57 24.57 24.40 500 0 0 0
HTM
10.3
10.3
11.40 11.40 10.30 4,600 0 0 0
HTN
10.4
10.4
10.35 10.50 10.05 827,600 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
10.2
10.2
9.72 10.21 9.67 21,400 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
12.5
12.5
12.30 12.60 12.20 71,200 0 0 0
HU6
5.2
5.2
5.20 5.20 5.10 5,700 0 0 0
HUB
18.0
18.0
16.80 17.95 16.70 128,700 0 0 0
HUG
31.7
31.7
31.20 32 31.20 2,000 0 0 0
HUT
18.1
18.1
16.60 18.10 16.10 13,267,300 0 0 0
HVA
13.2
13.2
11.10 13.20 11.10 50,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.45 13.55 13.30 226,100 0 0 0
HVN
32.8
32.8
33.50 33.60 32.55 1,626,700 0 0 0
HVT
34.3
34.3
33.20 34.30 33.20 86,000 0 0 0
HVX
3.2
3.2
3.18 3.18 3.10 6,300 0 0 0
HWS
14.9
14.9
14.90 14.90 14.80 14,900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
45.1
45.1
45.11 45.11 45.11 100 0 0 0
ICF
2.9
2.9
2.90 2.90 2.80 5,800 0 0 0
ICG
13.2
13.2
13.30 13.30 12.90 13,600 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
41.4
41.4
40.68 41.86 40.68 38,700 0 0 0
ICT
13.2
13.2
13 13.25 12.80 98,500 0 0 0
IDC
39.6
39.6
39.13 40.43 38.61 6,345,800 0 0 0
IDI
7.5
7.5
7.29 7.51 7.28 2,520,200 0 0 0
IDJ
7.7
7.7
7.40 7.70 7.20 7,261,800 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
28.3
28.3
28 28.70 27.70 37,100 0 0 0
IFS
23.1
23.1
23.13 23.22 22.95 15,100 0 0 0
IHK
18.4
18.4
18.40 18.40 18.40 0 0 0 0
IJC
10.9
10.9
10.98 11.10 10.73 2,895,600 0 0 0
ILA
6.6
6.6
7 7 6.60 10,600 0 0 0
ILB
26.6
26.6
26.92 27.06 26.49 12,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 5,500 0 0 0
ILS
14.6
14.6
14.60 16.30 14.60 12,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52
52
50.50 52 50.30 154,000 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
23.9
23.9
23.90 23.90 23.90 2,000 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
21.5
21.5
20.30 21.80 20.10 1,527,200 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 0 0 0 0
IST
35.0
35.0
31.96 35.00 31.96 500 0 0 0
ITC
16.9
16.9
16.80 17.35 16.20 1,436,400 0 0 0
ITD
13.4
13.4
13.32 13.36 12.94 71,500 0 0 0
ITQ
3
3
3.10 3.10 2.90 714,800 0 0 0
ITS
5.2
5.2
5.29 5.29 5.19 19,300 0 0 0
IVS
10
10
10.20 10.20 9.90 389,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6
6
5.91 6.02 5.81 2,713,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.7
31.7
30.50 31.70 29.95 25,721,500 0 0 0
KCB
13
13
13.20 13.20 12.80 82,400 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
53.9
53.9
53.90 55.10 53.90 453,000 0 0 0
KDH
27.4
27.4
27.75 27.75 26.80 5,593,000 0 0 0
KDM
14.6
14.6
14 14.60 14 5,300 0 0 0
KGM
6.1
6.1
6.10 6.30 5.90 5,600 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.7
6.7
6.72 6.75 6.47 10,104,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.30 12.30 12.10 9,500 0 0 0
KHS
23.2
23.2
22.40 23.20 22 43,500 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 12.66 700 0 0 0
KKC
6.7
6.7
6.70 6.80 6.70 2,400 0 0 0
KLB
14.4
14.4
13.44 14.63 13.13 756,600 0 0 0
KMR
3.2
3.2
3.15 3.18 3.10 16,200 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 39.20 38.85 316,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.30 18.35 17.70 3,064,600 0 0 0
KSD
6.9
6.9
6.90 7 6.90 2,400 0 0 0
KSF
64
64
64.50 64.50 63 25,300 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 75,100 0 0 0
KST
11.3
11.3
11.32 11.32 11.32 1,900 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
45.4
45.4
43.40 45.40 43.10 7,300 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
4.5
4.5
4.50 4.50 4.50 4,300 0 0 0
L14
33.8
33.8
33.40 34.20 32.40 406,900 0 0 0
L18
29.4
29.4
30.20 30.50 29 125,700 0 0 0
L40
22.3
22.3
22.77 22.77 21.98 49,900 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 0 0 0 0
LAF
19.9
19.9
19.80 19.85 19.80 1,100 0 0 0
LAI
16.7
16.7
16.60 16.80 16.40 41,300 0 0 0
LAS
20.2
20.2
20.50 20.80 20 2,427,400 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
35.5
35.5
35.70 35.70 34.70 18,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.67 9.91 9.63 3,352,800 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
5.6
5.6
5.97 5.97 5.40 9,397,700 0 0 0
LDP
10.8
10.8
10.80 10.90 10.70 17,700 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4 1,800 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
4.2
4.2
4.11 4.19 4.08 299,400 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
87
87
89.80 91 86.20 74,500 0 0 0
LHG
32.2
32.2
32.30 33.50 32.10 513,900 0 0 0
LIC
33.4
33.4
33.60 34.30 33.20 28,300 0 0 0
LIG
4.2
4.2
4.10 4.30 4.10 1,010,100 0 0 0
LIX
33.7
33.7
34.10 34.10 33 56,900 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
LLM
17.1
17.1
16.34 17.13 16.25 35,900 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 100 0 0 0
LMC
7.7
7.7
7.70 7.70 7.70 100 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 34.50 33.35 4,565,500 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
20.3
20.3
20.90 21.20 19 243,300 0 0 0
LSS
10.2
10.2
10.20 10.20 10 1,323,000 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
22
22.20 22.40 22 6,500 0 0 0
MA1
32.8
32.8
33.80 33.80 32.70 1,800 0 0 0
MAC
15.8
15.8
15.66 15.90 15.66 9,300 0 0 0
MAS
34.5
34.5
34 34.50 34 600 0 0 0
MBB
20.6
20.6
20.75 20.87 20.23 24,970,800 0 0 0
MBG
4
4
4 4.10 3.80 1,178,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.9
31.9
31.95 32.74 30.90 8,270,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
MCH
105.1
105.1
108.30 108.90 101.80 972,600 0 0 0
MCM
28.4
28.4
28.92 28.92 28.30 19,700 0 0 0
MCO
9.1
9.1
8.70 9.10 8.60 95,300 0 0 0
MCP
29.3
29.3
29.50 29.50 29.25 7,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.39 10.39 10.30 27,200 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.0
43.0
44.11 44.11 41.95 64,900 0 0 0
MGC
16
16
16.10 16.40 16 38,200 0 0 0
MGG
23.2
23.2
23.16 23.16 23.16 100 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
30.1
30.1
30.10 30.20 30 2,200 0 0 0
MHC
12.2
12.2
12.15 12.15 12.15 434,300 0 0 0
MIC
19.2
19.2
19.35 19.35 19.03 21,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.5
16.5
16.47 16.65 16.23 162,500 0 0 0
MKP
26.9
26.9
26 26.90 26 400 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
21.9
21.9
22.30 22.30 21.80 10,500 0 0 0
MML
35
35
35.30 36.30 34.40 340,000 0 0 0
MNB
28.0
28.0
28.08 28.08 27.98 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.5
15.5
15.30 15.70 15.10 346,000 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.5
11.5
11.67 11.67 11.17 22,146,700 0 0 0
MSH
37.8
37.8
38.80 38.80 37.10 527,100 0 0 0
MSN
72.5
72.5
73.10 73.40 70.80 9,176,600 0 0 0
MSR
20.9
20.9
21.20 21.50 19.80 3,643,900 0 0 0
MST
5.8
5.8
5.73 5.91 5.64 2,159,600 0 0 0
MTA
16.4
16.4
16.50 16.70 16 7,300 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
11
11
11 11 11 0 0 0 0
MTH
22
22
22 22 22 0 0 0 0
MTL
6.8
6.8
6.40 6.80 6.40 700 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.60 9,200 0 0 0
MTV
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.30 18.30 17.60 13,000 0 0 0
MVC
14.0
14.0
13.87 13.97 13.38 291,900 0 0 0
MVN
59.3
59.3
59.50 59.50 58.50 6,200 0 0 0
MWG
65.3
65.3
67.20 67.80 65.20 14,552,200 0 0 0
MZG
8.8
8.8
8.89 9.08 8.79 96,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
23.4
23.4
22.18 23.41 21.91 1,146,600 0 0 0
NAG
14.5
14.5
13.60 14.60 13.40 2,096,900 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
38
38
41.70 41.70 38 1,200 0 0 0
NAU
9
9
9 9 9 200 0 0 0
NAV
16.9
16.9
17.75 17.75 16.84 1,400 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
23.9
23.9
23.80 23.90 23.10 89,700 0 0 0
NBC
9.7
9.7
9.60 9.70 9.50 116,000 0 0 0
NBE
11.9
11.9
11.90 11.90 11.80 500 0 0 0
NBP
10.2
10.2
10.10 10.20 10.10 2,100 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
32.5
32.5
32.47 32.47 32.47 200 0 0 0
NCG
9.8
9.8
9.40 9.80 9.40 9,700 0 0 0
NCS
37
37
36.90 37.40 36.90 10,700 0 0 0
NCT
100.9
100.9
100.68 101.88 100.68 6,100 0 0 0
ND2
35.7
35.7
35.72 35.72 35.72 4,600 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
11.4
11.4
11.50 11.70 11.20 602,900 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 100 0 0 0
NDT
4.9
4.9
5.10 5.10 4.90 11,600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 4,400 0 0 0
NED
7
7
7 7.10 6.90 110,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.4
71.4
70.76 71.68 70.76 400 0 0 0
NFC
61.1
61.1
63 63 55 300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.4
20.4
20.68 20.68 19.42 1,248,700 0 0 0
NHC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
NHH
12.9
12.9
12.90 12.90 12.80 640,600 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
14.9
14.9
14.91 14.91 14.91 100 0 0 0
NKG
16.2
16.2
16.55 16.55 15.85 26,579,000 0 0 0
NLG
38.0
38.0
38.07 38.44 36.61 2,429,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.0
35.0
35.19 35.63 34.61 45,600 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
7.2
7.2
6.83 7.18 6.83 770,600 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
6.3
6.3
6.10 6.30 6 903,400 0 0 0
NS2
39
39
33 39 29.70 91,500 0 0 0
NSC
81.9
81.9
81.90 81.90 81.90 200 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 76,700 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 0 0 0 0
NT2
19.5
19.5
19.45 19.70 19.11 1,353,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163.0
163.0
159.21 164.03 159.21 82,200 0 0 0
NTF
20.4
20.4
20.40 20.40 20.40 200 0 0 0
NTH
50.6
50.6
50.63 50.63 49.67 2,100 0 0 0
NTL
19.6
19.6
19.95 19.95 18.90 3,026,400 0 0 0
NTP
65.2
65.2
65.50 65.60 64.60 286,000 0 0 0
NTT
8.6
8.6
8.90 8.90 8.60 9,400 0 0 0
NTW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
15.3
15.3
15 15.70 14 1,278,500 0 0 0
NVL
16.7
16.7
16.75 16.80 16.05 25,633,900 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.2
8.2
8.25 8.39 8.17 11,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.80 3.80 3.70 7,900 0 0 0
OCB
12.2
12.2
12.41 12.50 11.94 7,065,600 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 86,500 0 0 0
ODE
45.8
45.8
45.80 46 44.70 20,500 0 0 0
OGC
4.5
4.5
4.52 4.57 4.32 3,046,800 0 0 0
OIL
12.1
12.1
11.86 12.15 11.76 3,707,700 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 33,600 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
23.35 23.35 22.80 9,200 0 0 0
ORS
10.9
10.9
11.20 11.25 10.55 9,177,900 0 0 0
PAC
30.2
30.2
30.95 31 29.20 1,206,900 0 0 0
PAI
12
12
12 12 12 0 0 0 0
PAN
33.5
33.5
33.31 34.00 32.32 1,370,200 0 0 0
PAP
26.5
26.5
26.60 27.20 26.50 6,300 0 0 0
PAS
3.4
3.4
3.30 3.40 3.20 218,500 0 0 0
PAT
94
94
95 95 93.60 124,300 0 0 0
PBC
6.8
6.8
6.70 6.80 6.70 32,100 0 0 0
PBP
12.2
12.2
12.17 12.17 12.08 11,900 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 2,500 0 0 0
PC1
22.5
22.5
21.48 22.52 21.22 13,118,400 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PCE
21.0
21.0
20.76 21.03 20.76 4,200 0 0 0
PCF
6
6
5.90 6.60 5.90 26,100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.2
18.2
18.40 18.50 18.20 95,400 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.20 11.30 11 3,800 0 0 0
PDB
18.9
18.9
19.10 19.10 18 125,800 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PDN
98.8
98.8
97.30 98.80 97.30 1,900 0 0 0
PDR
19.2
19.2
19.44 19.44 18.43 26,113,000 0 0 0
PDV
13.3
13.3
13.30 13.30 13.20 46,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
PEN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEQ
42
42
42.10 42.10 42 4,800 0 0 0
PET
37.7
37.7
37.65 37.65 37.65 711,700 0 0 0
PFL
3.2
3.2
3.10 3.30 3 793,700 0 0 0
PGB
12.2
12.2
11.91 12.21 11.83 173,500 0 0 0
PGC
13.9
13.9
14 14 13.75 49,500 0 0 0
PGD
25.5
25.5
25.14 25.47 24.58 14,800 0 0 0
PGI
20.5
20.5
20.10 20.65 20.10 6,000 0 0 0
PGN
6.2
6.2
6.10 6.20 6 117,700 0 0 0
PGS
38.9
38.9
36 39.30 36 25,200 0 0 0
PGT
9
9
9 9 9 0 0 0 0
PGV
19.3
19.3
19 19.30 18.85 67,100 0 0 0
PHC
5.2
5.2
5.40 5.40 5.15 186,100 0 0 0
PHH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
36.7
36.7
37.26 37.46 35.69 483,600 0 0 0
PHR
62.5
62.5
61.40 63.26 61.30 798,000 0 0 0
PHS
13.5
13.5
13.20 13.50 13.20 500 0 0 0
PIA
27.8
27.8
28.01 28.01 27.82 400 0 0 0
PIC
18.6
18.6
18.50 18.60 18.50 6,700 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
7.1
7.1
7.16 7.16 7 3,500 0 0 0
PIV
2.9
2.9
2.80 2.90 2.80 106,400 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
43.8
43.8
43.77 43.77 43.77 0 0 0 0
PJT
9.5
9.5
9.25 9.52 9.20 7,500 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PLC
28.9
28.9
28.90 29.30 28 1,063,700 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 11,500 0 0 0
PLP
5.2
5.2
5.24 5.25 5.05 119,500 0 0 0
PLX
36.3
36.3
36.60 37.10 36.15 2,104,500 0 0 0
PMB
10.5
10.5
10.40 10.60 10.40 5,700 0 0 0
PMC
102.7
102.7
102.11 102.68 102.11 500 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
32.4
32.4
32.40 32.40 30 900 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
36.6
36.6
36.57 36.57 36.57 0 0 0 0
PNC
28.1
28.1
28.07 28.07 28.07 100 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
83.0
83.0
83.23 83.91 82.44 541,500 0 0 0
PNP
22.5
22.5
22.84 22.84 22.47 3,000 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
15.91 15.91 15.83 6,200 0 0 0
POT
17.4
17.4
18.70 18.70 17.40 700 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
POW
14.4
14.4
14.90 14.95 14.40 15,584,600 0 0 0
PPC
10.5
10.5
10.58 10.58 10.39 1,148,300 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
26.86 27.14 26.76 32,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.8
20.8
20.90 20.90 20.60 1,500 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 100 0 0 0
PPY
8.9
8.9
8.80 8.90 8.70 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.88 15.37 14.88 7,100 0 0 0
PRE
19.5
19.5
19.50 19.50 19.50 6,900 0 0 0
PRO
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PRT
9.3
9.3
9.45 9.74 9.35 10,800 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 52,300 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
15.8
15.8
15.60 15.80 14.70 641,400 0 0 0
PSE
11.0
11.0
10.90 10.99 10.81 4,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.50 8.60 8.20 647,200 0 0 0
PSL
12.9
12.9
11.85 12.92 11.85 3,700 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
16.9
16.9
16.24 16.93 16.24 17,000 0 0 0
PSW
8.5
8.5
8.34 8.53 8.34 33,000 0 0 0
PTB
55.6
55.6
54.90 55.60 53.60 154,800 0 0 0
PTC
7.6
7.6
7.53 7.94 7.53 34,800 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
22.7
22.7
23.50 23.50 22.50 8,700 0 0 0
PTL
3.4
3.4
3.34 3.37 3.22 276,800 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
12.0
12.0
11.14 11.97 11.14 400 0 0 0
PTS
9.6
9.6
9.50 9.60 8.80 5,200 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTV
4.4
4.4
4.20 4.60 4.20 104,500 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 118,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
31 31 30.40 249,100 0 0 0
PVC
12.2
12.2
12.80 13 12.20 3,012,200 0 0 0
PVD
20.7
20.7
21.22 21.27 20.59 9,117,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.80 6.80 6.70 34,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.5
59.5
60.19 60.19 59.04 5,800 0 0 0
PVM
16.1
16.1
16.50 16.50 15.70 1,300 0 0 0
PVO
6.4
6.4
6.40 6.40 6.31 20,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
32.99 33.93 31.96 11,136,000 0 0 0
PVT
18.1
18.1
18.20 18.35 17.95 2,906,000 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
3.9
3.9
3.80 4 3.70 38,900 0 0 0
PWS
15.2
15.2
15.15 15.15 15.15 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
17.3
17.3
16.20 18.40 16.20 854,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
12.6
12.6
12.60 12.60 12.60 600 0 0 0
QCG
13.2
13.2
13.40 13.40 12.55 1,610,000 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
6.40 6.40 6.10 10,100 0 0 0
QNP
32.0
32.0
31.50 31.95 31.50 2,200 0 0 0
QNS
47.8
47.8
47.61 47.91 47.52 260,900 0 0 0
QNT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 200 0 0 0
QPH
26.0
26.0
26.05 26.05 26.05 0 0 0 0
QSP
28
28
28 28 28 0 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 100 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 13.20 13 387,000 0 0 0
RAL
91.6
91.6
92.73 93.32 91.08 70,800 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
17
17
17 17 17 1,300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 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
66.8
66.8
67.50 67.50 65.80 1,040,700 0 0 0
RIC
7
7
7.20 7.20 6.60 90,300 0 0 0
RTB
31
31
30.60 31.60 30.60 9,100 0 0 0
RYG
12
12
12 12.10 11.90 27,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.8
9.8
9.71 10.19 9.43 827,800 0 0 0
SAB
47.7
47.7
47.70 48.40 47.50 1,914,100 0 0 0
SAC
14.4
14.4
14.70 14.70 14 5,300 0 0 0
SAF
51.9
51.9
50.50 52 50.50 6,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.1
8.1
8.12 8.26 7.90 1,477,500 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
39.2
39.2
38.54 39.53 38.54 53,500 0 0 0
SAV
16.4
16.4
16.10 16.45 16.10 2,100 0 0 0
SB1
6.9
6.9
6 6.91 5.64 29,300 0 0 0
SBA
29.6
29.6
29.50 29.60 29.50 6,800 0 0 0
SBB
16
16
16.20 16.20 16 20,000 0 0 0
SBD
7.1
7.1
7.10 7.20 7.10 9,600 0 0 0
SBG
12.6
12.6
12.50 12.65 12.45 203,900 0 0 0
SBH
41.4
41.4
41.61 41.61 41.02 1,200 0 0 0
SBL
6.0
6.0
5.52 5.98 5.24 28,800 0 0 0
SBM
31.6
31.6
31.84 31.84 31.65 3,100 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SBS
6.8
6.8
6.60 7 6.50 5,569,800 0 0 0
SBT
24.2
24.2
24.80 24.85 23.95 3,261,500 0 0 0
SBV
9.0
9.0
9.04 9.04 8.40 500 0 0 0
SC5
17
17
17.10 17.10 16.05 6,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64.80 64.90 64.40 23,800 0 0 0
SCI
10
10
9.80 10.40 9.60 172,100 0 0 0
SCJ
4
4
4 4 4 9,600 0 0 0
SCL
19.6
19.6
19.97 19.97 19.49 63,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.7
9.7
10.10 10.10 9.54 18,017,700 0 0 0
SCS
61.2
61.2
62.69 62.88 61.16 497,500 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
4.10 4.10 4.10 9,300 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 5,800 0 0 0
SD5
9.6
9.6
9.30 9.60 9.30 27,200 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
12.30 12.30 11.80 18,100 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
7.8
7.8
7.80 7.80 7.80 100 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 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15
15
15 15 15 0 0 0 0
SDV
27.9
27.9
27.95 27.95 27.95 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
41.0
41.0
40.98 40.98 39.50 800 0 0 0
SEB
45.3
45.3
45.30 45.30 45.30 0 0 0 0
SED
27.2
27.2
27.50 27.50 26.90 21,600 0 0 0
SEP
18.6
18.6
18.60 18.60 18.60 200 0 0 0
SFC
20.4
20.4
20.47 20.47 20.37 400 0 0 0
SFG
11
11
11 11 11 700 0 0 0
SFI
26.0
26.0
26.04 26.04 26.04 100 0 0 0
SFN
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SGB
13.3
13.3
13.60 13.60 13 32,300 0 0 0
SGC
101.1
101.1
101.36 101.36 101.06 500 0 0 0
SGD
22.5
22.5
22.50 22.50 22.50 200 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
12.5
12.5
13 13 12.50 6,500 0 0 0
SGN
64.5
64.5
64.21 65.17 63.73 42,100 0 0 0
SGP
28.5
28.5
28.10 28.70 27.40 217,300 0 0 0
SGR
31.1
31.1
31.60 31.60 30.35 282,500 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.6
17.6
17 17.70 16.90 186,900 0 0 0
SHA
3.9
3.9
3.90 3.96 3.89 47,100 0 0 0
SHB
15.2
15.2
15.18 15.22 14.69 181,312,600 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
7.5
7.5
7.30 7.50 7.30 1,600 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.9
14.9
15.45 15.45 14.85 239,800 0 0 0
SHN
5.6
5.6
5.80 5.80 5 188,900 0 0 0
SHP
35.3
35.3
35.40 36.47 35.30 10,100 0 0 0
SHS
23
23
21.90 23.80 21.70 51,747,400 0 0 0
SID
18.5
18.5
18.50 18.50 18.50 500 0 0 0
SIG
6.5
6.5
6.80 6.80 6.50 1,000 0 0 0
SIV
37.8
37.8
41 41 37.80 400 0 0 0
SJ1
12
12
10.90 12 10.90 12,800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.7
13.7
13.73 13.82 13.59 90,200 0 0 0
SJE
24.5
24.5
24.50 24.50 24 856,900 0 0 0
SJG
18.9
18.9
19.23 19.33 18.09 7,200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.80 10,500 0 0 0
SJS
71.1
71.1
71.10 71.10 71.10 40,400 0 0 0
SKG
11.3
11.3
11.15 11.35 11.05 360,000 0 0 0
SKH
26
26
26 26 26 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.9
29.9
29.80 29.90 29.70 1,300 0 0 0
SLS
174.7
174.7
175.56 176.66 174.73 5,500 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SMB
38.4
38.4
38.39 38.43 37.98 14,700 0 0 0
SMC
13.2
13.2
12.50 13.40 12.40 665,400 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
8.2
8.2
8.17 8.17 8.17 100 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
37.1
37.1
35.22 37.73 35.12 51,700 0 0 0
SP2
24
24
24 24 23.80 2,400 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
10.8
10.8
10.60 10.75 10.60 1,200 0 0 0
SPV
17.4
17.4
17.40 17.40 17.40 0 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
2.20 2.20 2.10 18,500 0 0 0
SRC
29
29
29 29 29 0 0 0 0
SRF
8.8
8.8
8.87 8.87 8.55 10,900 0 0 0
SSB
19.5
19.5
19.55 20.15 19.50 2,878,700 0 0 0
SSC
33.7
33.7
33.65 33.65 33.09 1,500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.30 9.50 9.20 14,100 0 0 0
SSH
89
89
89.70 91 89 29,400 0 0 0
SSI
33.4
33.4
33.25 33.74 32.28 49,380,200 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.8
6.8
6.89 6.89 6.75 489,600 0 0 0
STB
50.0
50.0
49.90 50.70 49.25 18,161,500 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
34.3
34.3
34.30 34.30 34.30 0 0 0 0
STH
19.1
19.1
20 20 18.80 102,100 0 0 0
STK
17.2
17.2
17.21 17.38 17.03 47,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.6
14.6
15 15 14.64 1,400 0 0 0
SVD
4.0
4.0
4.04 4.04 3.82 66,900 0 0 0
SVG
6.4
6.4
6.30 6.40 6.30 11,600 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
4.2
4.2
4.10 4.20 4.10 194,900 0 0 0
SVT
11.2
11.2
11.22 11.27 11.18 13,000 0 0 0
SWC
32.1
32.1
32.09 32.09 32.09 100 0 0 0
SZB
36.5
36.5
36.70 36.70 36.50 25,600 0 0 0
SZC
36.5
36.5
35.96 37.13 35.23 3,984,600 0 0 0
SZE
11.2
11.2
11.19 11.19 11.09 2,700 0 0 0
SZG
38
38
38 38 38 1,500 0 0 0
SZL
41.4
41.4
41.26 41.35 41.26 7,900 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 12.34 31,900 0 0 0
TAB
22.5
22.5
22.50 22.50 22.50 100 0 0 0
TAL
28
28
28 28 28 0 0 0 0
TAN
43
43
43 43 43 2,200 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
38 38.20 38 13,300 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
33.1
33.1
33.71 34.10 32.93 26,760,600 0 0 0
TCD
2.8
2.8
2.85 2.85 2.75 2,059,000 0 0 0
TCH
19.6
19.6
20.02 20.02 18.74 12,936,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.3
34.3
34.50 34.50 34.15 66,500 0 0 0
TCM
32.8
32.8
33 33.20 32.25 1,905,300 0 0 0
TCO
11.9
11.9
11.60 12 11.40 374,900 0 0 0
TCR
3
3
2.99 3 2.99 1,200 0 0 0
TCT
17.6
17.6
17.75 17.75 17.56 1,100 0 0 0
TCW
30.5
30.5
30.60 30.60 30.50 30,000 0 0 0
TDB
41
41
41 41 41 1,000 0 0 0
TDC
12.8
12.8
12.60 12.90 12.05 2,874,100 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TDG
3.4
3.4
3.35 3.42 3.32 123,000 0 0 0
TDH
4.7
4.7
4.80 4.80 4.60 603,200 0 0 0
TDM
57.8
57.8
57.80 59 57.60 32,900 0 0 0
TDP
33.5
33.5
33.50 33.50 33.50 500 0 0 0
TDS
8.5
8.5
8.40 8.50 8.30 17,000 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 39,600 0 0 0
TDW
53.8
53.8
53.76 53.76 53.76 0 0 0 0
TED
54
54
56.50 56.50 48.10 2,800 0 0 0
TEG
6.2
6.2
6.27 6.27 6.11 111,200 0 0 0
TEL
9
9
9 9 9 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.0
73.0
71.69 73.44 68.20 8,100 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 10.13 0 0 0 0
THD
29.7
29.7
29.90 30.10 29.50 10,800 0 0 0
THG
55
55
55.10 55.10 54.40 57,300 0 0 0
THM
7
7
7.40 7.60 7 204,700 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 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.6
8.6
8.50 8.60 8.50 22,800 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
24.3
24.3
23.04 24.28 23.04 60,200 0 0 0
TIE
4
4
4 4 4 0 0 0 0
TIG
9.5
9.5
9.40 9.60 8.90 2,571,300 0 0 0
TIN
51.2
51.2
51.80 51.80 50.80 800 0 0 0
TIP
20.1
20.1
20.16 20.40 20.02 228,700 0 0 0
TIS
5.5
5.5
5.40 5.50 5.40 40,900 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.7
14.7
14.70 14.70 14.70 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
12.9
12.9
14.24 14.24 12.89 2,300 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
7.4
7.4
7.60 7.60 7.26 297,100 0 0 0
TLG
53
53
53.70 54 51.50 874,600 0 0 0
TLH
6.4
6.4
6.12 6.40 5.99 2,752,600 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
6.8
6.8
6.75 6.75 6.75 4,000 0 0 0
TLT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TMB
65
65
65.40 65.40 65 1,500 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 0 0 0 0
TMP
62.8
62.8
63.10 63.10 62.80 3,500 0 0 0
TMS
41.0
41.0
41.50 41.50 40.91 900 0 0 0
TMT
13.6
13.6
14.30 14.35 13.60 111,900 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
10.6
10.6
10.45 10.55 10.30 6,900 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
34.1
34.1
34.11 34.11 34.11 1,000 0 0 0
TNG
20.2
20.2
19.85 20.42 19.47 2,477,300 0 0 0
TNH
13.9
13.9
14.17 14.22 13.83 861,600 0 0 0
TNI
2.7
2.7
2.72 2.78 2.67 56,000 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
6.6
6.6
6.50 6.68 6.10 351,500 0 0 0
TNV
11
11
11.10 11.20 11 300 0 0 0
TNW
11.6
11.6
11.60 11.60 11.50 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
125.3
125.3
122.97 125.38 120.55 32,100 0 0 0
TOT
17.2
17.2
17.21 17.30 16.94 39,300 0 0 0
TOW
33.4
33.4
33.40 33.40 33.40 200 0 0 0
TPB
15.0
15.0
15.29 15.33 14.71 19,584,200 0 0 0
TPC
9
9
9.08 9.08 8.45 1,300 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 10,400 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
17.3
17.3
17.30 17.30 17.30 200 0 0 0
TRA
68
68
68.50 68.50 68 300 0 0 0
TRC
65.9
65.9
65.50 67.70 65.50 222,300 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 0 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 58,400 0 0 0
TSB
41
41
40.40 41 40.40 700 0 0 0
TSC
3.3
3.3
3.25 3.31 3.21 1,143,000 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 23,900 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 0 0 0 0
TST
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TT6
5.6
5.6
5.50 5.59 5.50 2,100 0 0 0
TTA
11.5
11.5
11.45 11.70 11.40 965,000 0 0 0
TTC
5.9
5.9
5.80 5.90 5.80 6,100 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
3.06 3.07 2.97 1,801,800 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 148,000 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 4,000 0 0 0
TTN
17.6
17.6
17.60 17.80 17.50 185,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.1
30.1
30.24 30.24 30.05 2,200 0 0 0
TUG
16
16
16 16 15.90 1,100 0 0 0
TV1
25.3
25.3
25.50 25.50 24.90 94,900 0 0 0
TV2
39.8
39.8
39.70 40.50 39.35 1,043,700 0 0 0
TV3
13.8
13.8
12.80 13.80 12.80 94,100 0 0 0
TV4
14.3
14.3
14.27 14.27 14.27 3,700 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
8.5
8.5
8.60 8.60 8.40 291,300 0 0 0
TVC
9.6
9.6
9.60 9.70 9.40 616,300 0 0 0
TVD
10.6
10.6
10.60 10.70 10.50 59,400 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
8.4
8.4
8.20 8.40 8.10 1,123,300 0 0 0
TVS
17.8
17.8
17.97 18.11 17.42 156,900 0 0 0
TVT
15.7
15.7
15.50 16.50 15.50 1,900 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
TYA
16.9
16.9
17 17.20 16.80 26,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.32 7.41 7.04 23,100 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
50 50 49.10 2,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 19,700 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 9.30 200 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USD
17.3
17.3
17.30 17.30 17.30 400 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
10.92 11.77 10.92 5,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
6.80 7 6.80 5,000 0 0 0
VAB
11.1
11.1
11.31 11.38 10.88 1,648,100 0 0 0
VAF
19.8
19.8
19.60 19.85 19 23,800 0 0 0
VAV
43
43
39 43 38.60 1,000 0 0 0
VBB
11.1
11.1
11.32 11.32 10.84 149,600 0 0 0
VBC
21
21
21 21 21 0 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
13.9
13.9
12.90 13.90 12.90 1,000 0 0 0
VC2
8.9
8.9
8.30 8.90 8.30 2,995,500 0 0 0
VC3
27.2
27.2
27.06 27.25 26.97 749,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VC7
10.7
10.7
10.10 10.80 10 1,447,900 0 0 0
VC9
4.2
4.2
4 4.20 4 48,600 0 0 0
VCA
10.0
10.0
10.10 10.10 9.92 18,500 0 0 0
VCB
59.8
59.8
61.05 61.25 59.66 6,066,900 0 0 0
VCC
10
10
10.50 10.50 10 8,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
285.17 285.17 285.17 1,000 0 0 0
VCG
25.9
25.9
25.70 25.90 24.65 16,836,100 0 0 0
VCI
43.1
43.1
42 43.15 40.90 15,337,800 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 200 0 0 0
VCP
27.3
27.3
27.08 27.86 26.59 249,400 0 0 0
VCR
46.6
46.6
46 46.60 44 3,200 0 0 0
VCS
49
49
49 49.80 48.70 171,000 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 45.10 45.10 200 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 9,300 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 0 0 0 0
VDN
20.5
20.5
20.40 20.50 20.40 300 0 0 0
VDP
38.5
38.5
38.50 38.50 38.50 700 0 0 0
VDS
17.8
17.8
17.30 17.80 16.80 4,128,900 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.8
4.8
5.30 5.30 4.80 4,000 0 0 0
VE3
8
8
8 8 8 100 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
5.6
5.6
6.20 6.20 5.60 49,000 0 0 0
VEA
34.0
34.0
34.01 34.19 33.83 574,100 0 0 0
VEC
12.5
12.5
12.80 12.80 12 105,300 0 0 0
VEF
148.9
148.9
149.85 150.18 147.72 16,200 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VET
18.1
18.1
19 19.30 18.10 3,800 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.4
58.4
58.50 58.70 58.31 29,000 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 5,900 0 0 0
VGC
56.6
56.6
60.98 60.98 56.21 2,395,000 0 0 0
VGG
47.5
47.5
47.50 47.50 46 14,000 0 0 0
VGI
72.0
72.0
73.46 74.85 71.08 1,368,300 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.2
29.2
29.50 29.50 29.20 6,800 0 0 0
VGR
55.0
55.0
53.27 55.01 53.27 3,300 0 0 0
VGS
31.1
31.1
31 31.50 30 1,301,600 0 0 0
VGT
13.3
13.3
12.30 13.30 12.30 5,510,600 0 0 0
VGV
30.8
30.8
35.29 35.29 29.33 300 0 0 0
VHC
54.7
54.7
54.79 54.99 53.15 1,190,600 0 0 0
VHD
5.1
5.1
5.90 5.90 5.10 52,900 0 0 0
VHE
5.2
5.2
5.20 5.20 5 994,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.40 2.40 2 3,927,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
90
90
89.70 91.50 88.20 7,811,500 0 0 0
VIB
19.4
19.4
19.50 19.70 19.25 21,196,600 0 0 0
VIC
105.5
105.5
108.70 109.50 105 5,664,700 0 0 0
VID
5.4
5.4
5.43 5.43 5.35 37,800 0 0 0
VIE
5
5
5 5 5 0 0 0 0
VIF
16.5
16.5
16.60 16.60 16.40 7,100 0 0 0
VIG
7.1
7.1
7.10 7.30 7 877,200 0 0 0
VIH
15
15
15 15 15 0 0 0 0
VIM
12.4
12.4
12.50 12.50 12.41 800 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VIP
13.4
13.4
13.20 13.90 13.20 485,900 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
27.3
27.3
26.30 27.30 25.55 54,199,600 0 0 0
VJC
121.2
121.2
120.70 122.50 115 2,767,900 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VLB
45.9
45.9
46.60 46.60 45.60 42,600 0 0 0
VLC
15.8
15.8
15.80 16.20 15.50 368,200 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.6
8.6
8.52 8.62 8.43 27,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.77 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 6 6 4,100 0 0 0
VMD
16.8
16.8
16.80 16.80 16.70 14,800 0 0 0
VMG
3.7
3.7
3.70 4 3.70 11,800 0 0 0
VMK
22.6
22.6
22.57 22.57 22.57 0 0 0 0
VMS
22
22
22 22 22 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.8
18.8
18.80 18.90 18.80 5,400 0 0 0
VNB
19.7
19.7
20 20.30 19.70 265,200 0 0 0
VNC
30.9
30.9
30.91 31.01 30.91 1,200 0 0 0
VND
22.7
22.7
22.60 22.85 21.90 52,788,200 0 0 0
VNE
5.4
5.4
5.40 5.60 5.29 250,200 0 0 0
VNF
15.5
15.5
14.90 15.60 14.90 37,100 0 0 0
VNG
7.8
7.8
7.80 8.17 7.63 9,500 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
9
9
9 9 9 3,800 0 0 0
VNL
22.0
22.0
21.96 22.00 21.62 50,700 0 0 0
VNM
58.8
58.8
60.52 61.00 58.03 10,570,300 0 0 0
VNP
14.5
14.5
14.50 14.70 14.40 4,400 0 0 0
VNR
20.4
20.4
20.40 20.50 20.20 35,900 0 0 0
VNS
9.8
9.8
9.79 9.89 9.65 22,800 0 0 0
VNT
32.3
32.3
32.30 32.30 32.30 900 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.4
6.4
6.30 6.40 6.20 2,600 0 0 0
VNZ
410
410
396 425 396 10,600 0 0 0
VOC
14
14
14.10 14.10 13.70 27,800 0 0 0
VOS
13.5
13.5
13.92 14.06 13.40 3,407,300 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
25.8
25.8
25.80 26.10 25.55 55,195,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.60 25.65 25.50 4,000 0 0 0
VPG
8.9
8.9
8.57 8.99 8.57 1,920,500 0 0 0
VPH
5.8
5.8
5.79 5.85 5.55 379,700 0 0 0
VPI
51.9
51.9
52.10 52.50 51.70 1,539,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.2
9.2
9.24 9.29 9.10 3,500 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
13.6
13.6
13 13.55 12.80 31,500 0 0 0
VRE
28.1
28.1
27.60 28.40 27.55 5,569,600 0 0 0
VRG
19.9
19.9
19.80 20.20 19.60 33,700 0 0 0
VSA
21.3
21.3
21.53 21.53 21.25 3,300 0 0 0
VSC
26.1
26.1
25.25 26.10 24.35 34,591,300 0 0 0
VSE
8.6
8.6
8.80 9.10 8.50 14,200 0 0 0
VSF
27.3
27.3
27.10 27.30 27.10 16,600 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
45.1
45.1
45.73 45.87 44.86 20,400 0 0 0
VSI
20.1
20.1
19.90 20.05 19.10 59,300 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 6,400 0 0 0
VSN
17.3
17.3
16.99 17.29 16.90 8,300 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.8
3.8
3.40 3.80 3.20 1,100 0 0 0
VTB
9.7
9.7
9.74 9.74 9.69 13,000 0 0 0
VTC
8.4
8.4
8.30 8.40 8.30 400 0 0 0
VTD
8.5
8.5
8.60 8.70 8.40 132,000 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
8.6
8.6
8.70 8.70 8.30 1,700 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 600 0 0 0
VTK
55.4
55.4
56 56 55 13,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.65 12.65 12.30 906,100 0 0 0
VTP
109.8
109.8
112.92 114.11 109.46 922,300 0 0 0
VTQ
10
10
8.90 10 8.90 400 0 0 0
VTR
17.1
17.1
17.50 17.50 16.90 143,200 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.9
11.9
11.80 11.90 11.80 17,300 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
18.4
18.4
18.60 18.80 18.30 2,544,400 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
28.4
28.4
28 29 27.60 26,900 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 300 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
351.67 351.67 351.67 0 0 0 0
WSB
62.3
62.3
57.94 62.67 55.72 4,000 0 0 0
WSS
7.2
7.2
7.40 7.60 7 103,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 2,300 0 0 0
X20
12.3
12.3
12.18 12.27 12.18 9,500 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
20
20
20 20 20 100 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 400 0 0 0
XMC
5.9
5.9
6 6 5.90 23,700 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.1
15.1
15.09 15.09 15.09 100 0 0 0
XPH
16
16
16.80 16.90 15.50 20,900 0 0 0
YBC
11.2
11.2
11.30 11.30 11.20 2,000 0 0 0
YBM
14.5
14.5
14.20 14.55 14.20 37,600 0 0 0
YEG
13
13
13.20 13.20 12.80 3,753,500 0 0 0
YTC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
^HASTC
266.3
266.3
263.92 266.52 260.17 195,555,373 0 0 0
^UPCOM
105.8
105.8
106.02 106.70 105.11 99,306,790 0 0 0
^VN30
1,615.2
1,615.2
1,640.03 1,646.75 1,602.17 643,191,514 0 0 0
^VNINDEX
1,502.5
1,502.5
1,521.96 1,522.39 1,488.30 1,650,159,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |