DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/08/2025

NGÀY: [ 29/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 22/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 15/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 08/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 01/08 ]    (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 04/08/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.2
35.2
35.20 35.20 35.20 200 0 0 0
AAA
8.6
8.6
8.55 8.69 8.40 3,821,600 0 0 0
AAH
4.2
4.2
4 4.20 4 1,786,700 0 0 0
AAM
7.2
7.2
7.20 7.30 7.20 2,300 0 0 0
AAS
12.1
12.1
10.60 12.10 10.40 4,935,700 0 0 0
AAT
3.5
3.5
3.55 3.55 3.50 73,600 0 0 0
AAV
6.6
6.6
6.60 6.80 6.50 923,300 0 0 0
ABB
13
13
13.10 13.10 12.60 10,521,500 0 0 0
ABC
10.7
10.7
10.80 10.80 10.50 59,300 0 0 0
ABI
23.6
23.6
23.58 23.75 23.58 117,300 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 1,700 0 0 0
ABS
3.9
3.9
3.85 4.10 3.85 680,400 0 0 0
ABT
69
69
65.50 69 65.30 43,500 0 0 0
ABW
11.6
11.6
11.90 12.40 11.30 734,000 0 0 0
ACB
23.3
23.3
23 23.30 22.80 11,137,700 0 0 0
ACC
14.0
14.0
13.90 13.95 13.85 14,000 0 0 0
ACE
40.9
40.9
40.89 40.89 40.89 500 0 0 0
ACL
12.4
12.4
11.60 12.40 11.60 20,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
61.9
61.9
61.37 62.34 61.19 931,800 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
10.2
10.2
9.96 10.20 9.96 18,000 0 0 0
ADS
9.1
9.1
9.29 9.29 8.60 233,400 0 0 0
AFX
8.2
8.2
7.90 8.30 7.90 257,000 0 0 0
AG1
12.1
12.1
12.10 12.10 12.10 1,100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.1
20.1
19.80 20.20 19.55 1,547,000 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
41.2
41.2
41.42 41.80 41.13 7,600 0 0 0
AGR
17.6
17.6
17.15 17.65 17 1,449,400 0 0 0
AGX
162.9
162.9
187 187 150.20 4,100 0 0 0
AIC
10.5
10.5
11 11 10.50 7,900 0 0 0
AIG
45
45
45.10 45.20 45 6,500 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.9
6.9
7.06 7.06 6.82 44,700 0 0 0
AMC
16.5
16.5
16.70 16.70 16.50 2,000 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 100 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 7,700 0 0 0
AMS
7.9
7.9
7.80 7.90 7.70 38,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.2
28.2
28.40 28.80 28 50,600 0 0 0
ANV
24.1
24.1
22.24 24.11 22.24 10,860,700 0 0 0
APF
45.1
45.1
46.40 46.40 45.10 11,700 0 0 0
APG
11.9
11.9
11.80 12 11.80 1,010,900 0 0 0
APH
7.1
7.1
7.10 7.22 7.02 569,000 0 0 0
API
9.5
9.5
10.50 10.80 9.40 3,487,000 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.9
5.9
6 6.10 5.50 126,500 0 0 0
APS
13.5
13.5
13.30 13.50 12.50 3,103,900 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
17.25 17.30 17.25 600 0 0 0
ASM
7.4
7.4
7.30 7.45 7.30 1,948,700 0 0 0
ASP
5.2
5.2
5.28 5.34 5.20 135,000 0 0 0
AST
67.6
67.6
62.12 67.63 62.12 71,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ATS
17
17
17 17 17 0 0 0 0
AVC
55.5
55.5
57 57 55.50 3,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.80 15.10 14.60 125,100 0 0 0
BAB
14
14
13.80 14 13.60 35,700 0 0 0
BAF
33.7
33.7
33.95 33.95 33.55 2,944,600 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
81.1
81.1
82.00 83.95 81.02 1,200 0 0 0
BBH
10.5
10.5
10.50 10.70 10.50 2,300 0 0 0
BBM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BBS
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BBT
12.6
12.6
12.59 12.59 12.59 800 0 0 0
BCA
10.8
10.8
10.80 10.90 10.70 7,000 0 0 0
BCB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BCC
8.8
8.8
8.80 8.80 8.50 166,700 0 0 0
BCE
11.5
11.5
11.38 11.58 11.33 204,100 0 0 0
BCF
37
37
37 37 37 0 0 0 0
BCG
3.6
3.6
3.58 3.66 3.58 5,180,100 0 0 0
BCM
71
71
69.90 71 68.90 799,000 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
8.60 8.60 7.40 200 0 0 0
BDG
37.5
37.5
38 38.50 36.50 20,200 0 0 0
BDT
8
8
8 8.10 7.90 36,100 0 0 0
BDW
27.1
27.1
27.13 27.13 27.13 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BFC
43.7
43.7
43.40 44 43 300,600 0 0 0
BGE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BGW
16
16
16 16 16 23,700 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 0 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
9.9
9.9
10 10 9.90 500 0 0 0
BHK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BHN
36.1
36.1
34.80 36.80 34.80 4,000 0 0 0
BHP
7.1
7.1
5.80 7.20 5.80 400 0 0 0
BIC
22.9
22.9
22.92 23.03 22.78 126,400 0 0 0
BID
37.6
37.6
36.79 37.83 36.79 4,467,900 0 0 0
BIG
5.3
5.3
5.30 5.30 5 84,900 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BKC
27
27
25.50 27 25.40 138,300 0 0 0
BKG
3.1
3.1
2.98 3.06 2.95 191,700 0 0 0
BLI
9.1
9.1
8.90 9.10 8.90 3,300 0 0 0
BLN
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BLT
29.5
29.5
29.30 29.50 29.30 600 0 0 0
BMC
17.9
17.9
17.85 18.10 17.65 151,700 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 300 0 0 0
BMG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BMI
18.1
18.1
18.24 18.24 18.02 273,800 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
16.6
16.6
13.56 16.69 13.56 1,000 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
135.7
135.7
135.35 136.60 135.35 38,000 0 0 0
BMS
13.4
13.4
13.20 13.40 13 446,500 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 7.90 7.50 402,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
11.3
11.3
11.33 11.33 11.33 100 0 0 0
BQB
4.7
4.7
4.40 4.70 4.10 1,200 0 0 0
BRC
13.5
13.5
13.41 13.68 13.41 63,300 0 0 0
BRR
18.7
18.7
18.69 18.69 18.30 3,200 0 0 0
BRS
20.7
20.7
20.70 20.70 20.60 1,100 0 0 0
BSA
22.0
22.0
22.01 22.01 22.01 500 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 0 0 0 0
BSI
47.0
47.0
45.90 47.05 45.90 1,571,700 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 600 0 0 0
BSP
9
9
9.20 9.20 8.80 14,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15.8
15.8
15.77 16.19 15.65 13,157,500 0 0 0
BST
8.4
8.4
9.10 9.10 8.40 3,400 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 4,700 0 0 0
BTD
16.2
16.2
16.22 16.22 16.22 100 0 0 0
BTG
7.9
7.9
7.90 7.90 7.90 800 0 0 0
BTH
31.6
31.6
31.41 31.59 31.28 3,400 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 4,500 0 0 0
BTP
11.2
11.2
11.22 11.22 11.02 75,800 0 0 0
BTS
5.4
5.4
5.40 5.50 5.30 41,800 0 0 0
BTT
38.8
38.8
38.78 38.78 38.78 0 0 0 0
BTU
15.1
15.1
15.50 15.50 15.10 2,900 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
13.90 14.30 13.70 5,647,600 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
49.1
49.1
49.06 49.74 49.01 667,400 0 0 0
BVL
18.7
18.7
20.10 20.10 18.70 29,800 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
39.4
39.4
38.38 39.35 37.30 1,040,000 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
50.7
50.7
49.50 51.90 49.20 302,500 0 0 0
BWS
35.8
35.8
35.85 35.85 35.85 0 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.4
18.4
18.40 18.40 18.40 0 0 0 0
C32
18
18
17.80 18.10 17.80 24,000 0 0 0
C47
9.5
9.5
9.95 10 9.36 355,400 0 0 0
C4G
9.2
9.2
8.90 9.20 8.80 3,006,400 0 0 0
C69
9.5
9.5
10 10.10 9.20 723,800 0 0 0
C92
4
4
4 4 3.90 19,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.9
7.9
7.60 7.90 7.50 26,100 0 0 0
CAN
34.3
34.3
34.50 34.50 34.20 800 0 0 0
CAP
39.1
39.1
39 39.10 38.60 10,600 0 0 0
CAT
17.2
17.2
17.17 17.17 16.99 23,600 0 0 0
CBI
14
14
14 14 14 1,000 0 0 0
CBS
28.9
28.9
29.25 29.25 28.16 10,000 0 0 0
CC1
32.4
32.4
32.40 32.40 32.40 0 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
16.5
16.5
16.52 16.52 16.52 0 0 0 0
CCC
16.0
16.0
15.95 15.95 15.95 4,100 0 0 0
CCI
24
24
24 24 24 0 0 0 0
CCL
7.3
7.3
7.24 7.38 7.22 427,200 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CCR
12.5
12.5
12.52 12.52 12.52 300 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
15.8
15.8
15.67 16 15.58 166,300 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
33.2
33.2
33.20 33.30 33 11,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.70 9.70 9.70 1,200 0 0 0
CDR
10.1
10.1
10.50 10.50 9.39 62,100 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.5
22.5
22.29 22.76 21.62 19,540,900 0 0 0
CET
5
5
4.60 5 4.50 20,300 0 0 0
CFM
10.6
10.6
10.63 10.63 10.63 0 0 0 0
CFV
22
22
23 23 22 1,100 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 200 0 0 0
CH5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CHC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CHP
33.1
33.1
33.09 33.19 32.61 71,400 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CI5
6.1
6.1
6 6.20 6 6,900 0 0 0
CIA
10.1
10.1
10.30 10.30 10 2,300 0 0 0
CID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CIG
9.1
9.1
9.61 9.61 9 198,300 0 0 0
CII
14.6
14.6
14.17 14.73 14.08 31,600,200 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 9,400 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
55.0
55.0
54.43 55.04 54.43 8,000 0 0 0
CKD
22.6
22.6
22.57 22.57 22.57 5,600 0 0 0
CKG
14.8
14.8
15 15.30 14.70 253,800 0 0 0
CKV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CLC
50.1
50.1
50.90 50.90 50.10 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.30 21.30 21 11,800 0 0 0
CLL
31.7
31.7
31.81 31.81 31.39 46,100 0 0 0
CLM
74.9
74.9
74.90 74.90 74.90 0 0 0 0
CLW
51.7
51.7
46.59 51.74 45.60 1,200 0 0 0
CLX
16.4
16.4
16.40 16.40 16.20 119,000 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 700 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 1,000 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.7
39.7
39.60 40 39.45 1,415,600 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 0 0 0 0
CMN
61
61
61 61 61 900 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.20 9.60 9.10 244,400 0 0 0
CMT
14.5
14.5
15.50 15.60 14.50 2,500 0 0 0
CMV
8.1
8.1
8.20 8.20 7.97 600 0 0 0
CMW
14.4
14.4
14.37 14.37 14.37 0 0 0 0
CMX
7.4
7.4
7.30 7.48 7.30 558,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.78 35.78 35.78 300 0 0 0
CNG
28.7
28.7
27.90 28.67 27.90 24,900 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
9.9
9.9
9.80 9.90 9.80 4,200 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
17.5
17.5
17.40 17.50 17.40 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
30.8
30.8
31.50 31.50 30.80 21,800 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
12.7
12.7
12.70 12.80 12.25 1,335,000 0 0 0
CRE
9.7
9.7
9.40 9.70 9.10 1,897,000 0 0 0
CSC
24.9
24.9
24.90 26.90 24.40 193,200 0 0 0
CSI
29.7
29.7
29.40 30 29.20 15,200 0 0 0
CSM
13.3
13.3
12.85 13.50 12.85 660,500 0 0 0
CSV
35.5
35.5
35.15 35.70 35.15 1,079,300 0 0 0
CT3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CTD
81.2
81.2
81 82.20 81 729,700 0 0 0
CTF
21.2
21.2
21.32 21.32 21.02 330,900 0 0 0
CTG
45.3
45.3
43.65 45.38 43.25 9,698,200 0 0 0
CTI
27.5
27.5
25.70 27.45 25.70 3,545,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.5
18.5
17.80 18.80 17.80 185,200 0 0 0
CTR
90.1
90.1
88.81 91.16 88.52 481,600 0 0 0
CTS
40.7
40.7
38.50 40.70 38 3,273,600 0 0 0
CTT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CTW
28.6
28.6
28.60 28.60 28.60 300 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
28.5
28.5
28.50 28.50 28.50 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
9.7
9.7
9.73 9.73 9.73 0 0 0 0
D2D
38
38
37.90 38.50 37.40 209,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.5
19.5
18.70 19.50 18.70 600 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.41 3.44 3.38 209,400 0 0 0
DAN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.7
7.7
7.25 7.73 7.25 300 0 0 0
DBC
30
30
29.74 30.17 29.74 7,062,800 0 0 0
DBD
55.2
55.2
55.30 55.30 54.60 40,900 0 0 0
DBM
27.2
27.2
27.23 27.23 27.23 0 0 0 0
DBT
11.7
11.7
11.68 11.68 11.68 0 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
7
7
7 7 7 100 0 0 0
DC4
12.9
12.9
12.60 12.90 12.60 1,219,300 0 0 0
DCF
42
42
42 42 42 0 0 0 0
DCG
23.2
23.2
23.18 23.18 23.18 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.9
21.9
21.90 22.05 21.85 147,000 0 0 0
DCM
36.4
36.4
36 37.45 35.90 7,673,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
12.7
12.7
12.90 13 12.60 10,400 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 347,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7
7
7 7 6.80 4,300 0 0 0
DDV
32.9
32.9
33.90 33.90 32.70 1,455,500 0 0 0
DFC
27.1
27.1
27.10 27.10 27.10 400 0 0 0
DFF
1.6
1.6
1.50 1.70 1.50 1,027,500 0 0 0
DGC
103.2
103.2
101.70 103.20 101.60 1,389,300 0 0 0
DGT
5.3
5.3
5.20 5.30 5.10 160,300 0 0 0
DGW
44.7
44.7
43.50 44.70 43.50 1,587,800 0 0 0
DHA
47.6
47.6
46.18 48.22 46.18 220,200 0 0 0
DHB
9.2
9.2
9.10 9.30 9.10 7,900 0 0 0
DHC
30.1
30.1
30.07 30.55 30.02 320,200 0 0 0
DHD
29
29
29 29 29 2,700 0 0 0
DHG
101.5
101.5
101.70 102.40 101.20 16,100 0 0 0
DHM
6.6
6.6
6.63 6.67 6.62 6,900 0 0 0
DHN
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
79.1
79.1
80 80 78.18 6,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.50 600 0 0 0
DIG
19.7
19.7
18.74 19.71 18.74 16,931,500 0 0 0
DIH
15.1
15.1
15.04 15.13 14.94 8,900 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
7.10 7.50 7 1,309,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.5
3.5
3.31 3.70 3.27 11,228,900 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60.3
60.3
60.40 60.40 60.11 4,100 0 0 0
DMN
6.5
6.5
6.30 6.50 6.30 11,900 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
56.5
56.5
56.93 56.93 56.53 2,300 0 0 0
DND
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 1,300 0 0 0
DNH
47
47
47 47 47 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
2.0
2.0
1.97 1.97 1.97 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 600 0 0 0
DNT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DNW
33.5
33.5
32.80 33.50 32 3,400 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13
13
13 13 13 0 0 0 0
DP1
35.9
35.9
35.93 35.93 35.93 200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
52.7
52.7
52.50 52.70 52.50 5,500 0 0 0
DPG
45.6
45.6
44.30 45.70 43.50 2,341,200 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
24.1
24.1
24.09 24.43 24.06 5,955,600 0 0 0
DPP
22.1
22.1
22 22.10 22 700 0 0 0
DPR
38.0
38.0
37.51 37.99 37.51 388,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.2
12.2
12 12.25 12 14,100 0 0 0
DRC
17.3
17.3
16.90 17.30 16.85 466,500 0 0 0
DRG
9.3
9.3
9.40 9.50 9.20 16,300 0 0 0
DRH
3.4
3.4
3.37 3.44 3.34 1,030,400 0 0 0
DRI
12.8
12.8
12.70 12.80 12.40 918,300 0 0 0
DRL
53.6
53.6
53.55 53.55 53.36 16,000 0 0 0
DS3
5.9
5.9
5.80 5.90 5.70 7,600 0 0 0
DSD
11.5
11.5
11.45 11.45 11.45 0 0 0 0
DSE
24.9
24.9
24.70 25.05 24.50 976,800 0 0 0
DSG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSN
45
45
45.05 45.20 45 20,800 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
8.1
8.1
8 8.10 8 60,200 0 0 0
DTA
4.8
4.8
4.74 4.84 4.74 26,400 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DTD
20.5
20.5
19.80 20.50 19.60 1,453,100 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 65,300 0 0 0
DTK
12.9
12.9
13.40 13.40 12.70 18,200 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 900 0 0 0
DTP
81.1
81.1
81.06 81.06 81.06 200 0 0 0
DTT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 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
6.9
6.9
6.73 6.91 6.73 751,700 0 0 0
DVN
21.6
21.6
21.89 22.08 21.31 139,700 0 0 0
DVP
73.9
73.9
74.68 74.77 73.79 22,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.9
13.9
13.91 13.91 13.91 400 0 0 0
DWS
14.5
14.5
14.55 14.55 14.55 6,000 0 0 0
DXG
20
20
19.40 20 19.30 19,482,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.9
11.9
11.80 12.20 11.70 491,200 0 0 0
DXS
11.3
11.3
11 11.45 10.85 4,142,400 0 0 0
DXV
3.9
3.9
3.97 3.97 3.85 1,200 0 0 0
E12
7.3
7.3
7.80 7.80 6.70 9,200 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
15.9
15.9
15.90 15.90 15.90 200 0 0 0
ECO
14.5
14.5
16.35 16.35 14.45 23,800 0 0 0
EFI
2.8
2.8
2.80 2.80 2.70 19,400 0 0 0
EIB
27.1
27.1
26.05 27.20 25.75 15,745,100 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
27.4
27.4
27.50 27.50 27.30 2,200 0 0 0
EIN
3.4
3.4
3.30 3.50 3.30 36,600 0 0 0
ELC
22.8
22.8
22.76 23.10 22.67 930,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
23.63 23.92 23.63 3,500 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
12.0
12.0
11.15 11.95 11.15 424,500 0 0 0
EVF
14.2
14.2
13.40 14.20 13.20 26,559,800 0 0 0
EVG
8.5
8.5
8.53 8.53 8.53 1,074,200 0 0 0
EVS
7.3
7.3
7 7.30 6.90 743,800 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
4.29 4.29 4.19 319,200 0 0 0
FCN
16.6
16.6
16.05 16.85 16.05 7,630,800 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
16.1
16.1
16.05 16.05 16.05 100 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
35.2
35.2
35.18 35.18 35.18 100 0 0 0
FIC
12.3
12.3
12.40 12.50 12.30 4,100 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
9.1
9.1
8.99 9.20 8.99 509,000 0 0 0
FIT
5.3
5.3
5.18 5.39 5.17 2,710,400 0 0 0
FMC
37.9
37.9
37.75 38 37.55 204,700 0 0 0
FOC
67.3
67.3
67.10 67.80 67 9,900 0 0 0
FOX
72
72
71.90 73 71.40 95,700 0 0 0
FPT
106.6
106.6
106.50 106.60 104.80 4,617,800 0 0 0
FRC
27
27
27 27 27 100 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
FRT
154.2
154.2
153.90 154.20 151.80 415,400 0 0 0
FSO
5.5
5.5
5.60 5.60 5.50 1,300 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 0 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
41.2
41.2
40.80 41.20 40.35 3,225,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.41 8.50 8.21 1,188,100 0 0 0
GAS
64.0
64.0
63.72 64.76 63.54 2,046,300 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
31.4
31.4
31.82 31.82 31.36 700 0 0 0
GDA
16.6
16.6
16.69 16.69 16.38 92,100 0 0 0
GDT
20.8
20.8
20.80 20.80 20.55 68,200 0 0 0
GDW
34.2
34.2
34.20 34.20 34.20 0 0 0 0
GEG
18
18
17.80 18.45 17.80 3,851,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.7
55.7
54.35 56.51 53.07 14,158,500 0 0 0
GGG
7.1
7.1
7.10 7.10 7.10 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 21,700 0 0 0
GIC
17.3
17.3
17.30 17.30 17.30 100 0 0 0
GIL
19.3
19.3
19.30 19.30 19.05 602,800 0 0 0
GKM
4.1
4.1
4.20 4.20 4.10 150,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
22.70 22.70 22.70 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
57
57
56 57.60 56 1,552,700 0 0 0
GMH
8.4
8.4
8.46 8.46 8.24 6,500 0 0 0
GMX
16.9
16.9
17.50 17.50 16.94 1,300 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2.8
2.8
2.70 2.80 2.70 99,000 0 0 0
GSM
29.0
29.0
28.93 29.12 28.93 4,400 0 0 0
GSP
11.7
11.7
11.95 11.95 11.69 178,800 0 0 0
GTA
9.6
9.6
9.56 9.56 9.56 200 0 0 0
GTD
11
11
11 11 11 200 0 0 0
GTS
13
13
13 13 13 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.5
29.5
29.18 29.82 29.18 2,427,700 0 0 0
GVT
101.5
101.5
101.50 101.50 101.50 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
11
11
12.10 12.10 11 15,300 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HAG
14.0
14.0
13.80 14.15 13.75 7,951,500 0 0 0
HAH
60.9
60.9
62.25 62.32 59.74 3,846,200 0 0 0
HAM
43
43
43 43 43 100 0 0 0
HAN
10.4
10.4
10.30 10.40 10.30 1,000 0 0 0
HAP
6.9
6.9
6.85 6.90 6.71 98,500 0 0 0
HAR
4.7
4.7
4.45 4.70 4.44 2,927,000 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
16.6
16.6
16.40 16.65 16.15 2,851,200 0 0 0
HBC
8.3
8.3
7.50 8.30 7.30 14,367,700 0 0 0
HBD
17.9
17.9
18 18 17.90 400 0 0 0
HBH
5.2
5.2
4.90 5.19 4.80 3,300 0 0 0
HBS
7.3
7.3
7.40 7.40 7.10 113,200 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 3,400 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
21.5
21.5
21.22 21.69 21.22 2,100 0 0 0
HCD
7.7
7.7
7.55 7.74 7.55 63,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.4
26.4
25.80 26.40 25.65 12,135,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.2
17.2
15 17.20 15 8,900 0 0 0
HD6
13.9
13.9
14 14 13.70 28,000 0 0 0
HD8
7.1
7.1
7.14 7.14 7.14 0 0 0 0
HDA
5.2
5.2
4.80 5.20 4.80 460,100 0 0 0
HDB
28
28
27.05 28 26.90 19,050,400 0 0 0
HDC
32.1
32.1
31.34 33.48 31.29 6,524,800 0 0 0
HDG
26.5
26.5
26.10 26.75 26.10 5,075,600 0 0 0
HDM
36.5
36.5
36.40 36.50 36.40 200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
15.7
15.7
15.75 15.75 15.75 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
13.7
13.7
12 13.70 12 200 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
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HFB
9
9
9 9 9 800 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
305.9
305.9
302.19 305.91 300.19 7,300 0 0 0
HGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HHC
100
100
100 100 100 400 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.5
9.5
9.77 9.77 9.41 297,500 0 0 0
HHS
17.9
17.9
18.35 18.40 17.45 13,553,500 0 0 0
HHV
13
13
12.90 13.10 12.85 9,694,100 0 0 0
HID
3.1
3.1
2.93 3.05 2.93 232,900 0 0 0
HIG
13.2
13.2
13.20 13.60 13.20 32,900 0 0 0
HII
4.7
4.7
4.98 4.98 4.50 376,600 0 0 0
HIO
7.1
7.1
7 7.10 7 24,100 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 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
11.5
11.5
11.30 11.60 11.30 2,500 0 0 0
HLD
18.8
18.8
18.50 19.20 18.50 25,000 0 0 0
HLO
15
15
15 15 15 0 0 0 0
HLS
15
15
15 15 15 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HMC
11.9
11.9
11.70 11.85 11.70 8,700 0 0 0
HMD
25
25
24.70 25 24.70 1,100 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
11.7
11.7
11.70 11.70 11.50 20,600 0 0 0
HMS
34.4
34.4
34.36 34.36 34.36 4,700 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.7
11.7
11.80 11.90 11.70 34,700 0 0 0
HNF
36.6
36.6
36.60 36.60 36.60 500 0 0 0
HNG
6
6
5.90 6.10 5.90 5,316,500 0 0 0
HNI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HNM
8.4
8.4
8.31 8.40 8.21 366,600 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 5.20 4.90 34,200 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.82 17.02 16.82 1,800 0 0 0
HPG
25.3
25.3
25.10 25.45 24.95 37,058,100 0 0 0
HPH
10.8
10.8
10.80 10.80 10.80 800 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
44.6
44.6
44.64 44.64 44.55 73,000 0 0 0
HPW
18.5
18.5
18.70 19.80 18.50 14,800 0 0 0
HPX
5.2
5.2
5.01 5.19 5.01 3,441,800 0 0 0
HQC
4.0
4.0
3.81 3.97 3.80 10,920,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32
32
32 32 32 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.6
18.6
18.25 18.65 18.10 5,257,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.4
9.4
9 9.40 8.55 688,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.20 14.50 14.20 600 0 0 0
HSV
4
4
4 4 3.90 30,800 0 0 0
HT1
14.1
14.1
13.92 14.17 13.72 577,100 0 0 0
HTC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HTE
4.2
4.2
4 4.20 3.90 64,000 0 0 0
HTG
47.4
47.4
47.30 48.10 47.25 20,500 0 0 0
HTI
22.4
22.4
22.45 22.60 22.15 139,800 0 0 0
HTL
24.4
24.4
24.44 24.44 24.40 600 0 0 0
HTM
10.5
10.5
11.90 11.90 10.40 2,800 0 0 0
HTN
10.9
10.9
10.80 10.85 10.50 1,034,200 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
10.9
10.9
10.11 10.94 10.11 60,600 0 0 0
HU1
6.2
6.2
6.24 6.24 6.24 0 0 0 0
HU4
12.5
12.5
12.20 12.50 12.20 29,500 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 700 0 0 0
HUB
18
18
19 19 18 92,000 0 0 0
HUG
32.2
32.2
32.50 32.50 32.20 900 0 0 0
HUT
17.7
17.7
18.30 18.30 17.30 3,514,400 0 0 0
HVA
13.3
13.3
13.20 14 12.80 91,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.65 13.80 13.55 168,600 0 0 0
HVN
32.9
32.9
32.80 32.90 32.80 905,400 0 0 0
HVT
33.7
33.7
34 34.20 33.30 70,200 0 0 0
HVX
2.9
2.9
3 3.15 2.89 61,200 0 0 0
HWS
14.9
14.9
15 15 14.90 7,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
57.5
57.5
57.51 57.51 57.51 100 0 0 0
ICF
3
3
3.10 3.10 2.90 15,700 0 0 0
ICG
13.4
13.4
13.40 13.40 13.40 2,000 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 400 0 0 0
ICN
41.6
41.6
41.76 41.76 41.07 24,100 0 0 0
ICT
13.4
13.4
13.05 13.40 13.05 76,600 0 0 0
IDC
38.8
38.8
38.70 39.22 38.26 1,777,000 0 0 0
IDI
7.6
7.6
7.31 7.67 7.31 2,860,000 0 0 0
IDJ
7
7
7.70 7.70 7 10,372,500 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
28.3
28.3
28.30 28.50 28 24,600 0 0 0
IFS
23.3
23.3
23.32 23.41 23.13 17,900 0 0 0
IHK
18.4
18.4
18.40 18.40 18.40 0 0 0 0
IJC
10.9
10.9
10.77 10.98 10.77 1,687,400 0 0 0
ILA
6.7
6.7
6.50 6.90 6.30 32,000 0 0 0
ILB
26.4
26.4
27.34 27.34 26.11 10,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,000 0 0 0
ILS
14.7
14.7
15.20 15.20 14.20 3,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.3
54.3
52.50 54.70 52.50 458,100 0 0 0
IN4
37.7
37.7
37.67 37.67 37.67 0 0 0 0
INC
21.6
21.6
21.60 21.60 21.60 1,000 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.3
39.3
39.33 39.33 39.33 100 0 0 0
IPA
21.6
21.6
20.70 21.80 19.90 1,131,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
27.0
27.0
30.79 30.79 27.02 13,000 0 0 0
IST
35.2
35.2
34.72 35.19 34.72 700 0 0 0
ITC
16.7
16.7
16.55 16.95 15.90 1,207,500 0 0 0
ITD
14.0
14.0
14.58 14.58 13.74 73,400 0 0 0
ITQ
3.1
3.1
3.10 3.10 2.90 249,700 0 0 0
ITS
5.2
5.2
5.29 5.29 5.00 1,400 0 0 0
IVS
10
10
9.90 10 9.80 432,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
5.95 6.13 5.95 711,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
31.6
31.6
31.50 31.85 30.90 6,570,300 0 0 0
KCB
13.1
13.1
12.80 13.60 12.80 74,500 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
54.6
54.6
54.80 55 54.30 315,600 0 0 0
KDH
27.9
27.9
27.70 28.35 27.65 2,841,800 0 0 0
KDM
14.7
14.7
14.10 14.80 14.10 9,100 0 0 0
KGM
6.1
6.1
6 6.10 5.90 8,100 0 0 0
KHD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
KHG
6.8
6.8
6.69 6.80 6.50 15,745,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.80 12.80 12.30 18,500 0 0 0
KHS
22.7
22.7
22.60 22.70 22 4,600 0 0 0
KHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
KIP
12.8
12.8
12.66 12.76 12.66 800 0 0 0
KKC
6.8
6.8
6.70 6.80 6.70 900 0 0 0
KLB
14.4
14.4
14.44 14.44 13.75 436,100 0 0 0
KMR
3.2
3.2
3.16 3.19 3.15 95,300 0 0 0
KMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
KOS
39.2
39.2
39.10 39.50 39.10 308,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.4
19.4
18.10 19.35 18 6,116,800 0 0 0
KSD
6.3
6.3
6.90 6.90 6.30 10,600 0 0 0
KSF
66.6
66.6
69.20 69.20 66 27,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 164,500 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 100 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
42.7
42.7
43 43 42.20 10,100 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
21.1
21.1
21.05 21.05 19 2,100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
34.6
34.6
34 34.60 33.50 306,800 0 0 0
L18
29.5
29.5
29 29.90 28.50 185,100 0 0 0
L40
22.2
22.2
22.08 22.48 20.49 197,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20.3
20.3
19.85 20.30 19.75 13,000 0 0 0
LAI
16.8
16.8
16.80 16.90 16.60 24,700 0 0 0
LAS
20.2
20.2
19.80 20.30 19.80 777,900 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
27
27
27 27 27 2,000 0 0 0
LBM
36.2
36.2
36 36.20 35.80 30,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.77 9.86 9.67 2,448,100 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
5.2
5.2
5.11 5.26 4.99 6,889,800 0 0 0
LDP
10.8
10.8
10.70 10.80 10.70 15,100 0 0 0
LDW
21.6
21.6
21.60 21.60 21.60 0 0 0 0
LEC
4
4
4 4 4 600 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 800 0 0 0
LGC
55.2
55.2
55.19 55.19 55.19 100 0 0 0
LGL
4.2
4.2
4.17 4.22 4.15 179,000 0 0 0
LGM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LHC
91
91
89.80 91.60 88 87,200 0 0 0
LHG
32.3
32.3
32.10 32.75 32.10 113,600 0 0 0
LIC
36
36
34.70 36.60 34 54,800 0 0 0
LIG
4.2
4.2
4.10 4.20 4 842,600 0 0 0
LIX
33.8
33.8
33.85 33.85 33.20 33,300 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 100 0 0 0
LLM
16.4
16.4
16.44 17.13 16.44 36,000 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.2
13.2
13.17 13.17 13.17 300 0 0 0
LMC
8.4
8.4
8.50 8.50 7.80 300 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.6
9.6
9.58 9.58 9.58 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
34.7
34.7
34.45 34.85 33.80 3,117,800 0 0 0
LPT
5.9
5.9
5.85 5.85 5.85 200 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
20.8
20.8
20.10 21 20 72,500 0 0 0
LSS
10.4
10.4
10.20 10.35 10 905,700 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
21.9
21.9
21.90 21.90 21.40 24,100 0 0 0
MA1
32.8
32.8
37 37 32.80 1,100 0 0 0
MAC
15.8
15.8
15.82 15.82 15.82 0 0 0 0
MAS
33.3
33.3
33.50 33.50 33.30 700 0 0 0
MBB
20.9
20.9
20.34 20.87 20.30 21,243,200 0 0 0
MBG
4
4
4 4.10 3.90 851,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.4
31.4
30.81 31.60 29.06 6,020,400 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 7,200 0 0 0
MCH
107
107
105.10 108.40 104.30 336,400 0 0 0
MCM
28.2
28.2
28.15 28.49 28.01 65,400 0 0 0
MCO
8.5
8.5
8.40 8.90 7.90 33,300 0 0 0
MCP
29.5
29.5
29.15 29.50 29.15 18,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.60 10.60 10.40 20,100 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 500 0 0 0
MDG
15.5
15.5
15.50 15.50 15.50 200 0 0 0
MEC
4.3
4.3
4.30 4.30 4.30 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.1
43.1
42.51 43.54 42.51 56,200 0 0 0
MGC
16.4
16.4
16 17.40 16 10,400 0 0 0
MGG
23.3
23.3
23.25 23.25 23.25 3,100 0 0 0
MGR
6.2
6.2
5.60 6.20 5.60 7,900 0 0 0
MH3
29.9
29.9
29.90 30 29.90 9,200 0 0 0
MHC
12.5
12.5
12 12.50 11.50 601,700 0 0 0
MIC
20.7
20.7
19.50 20.70 19 61,900 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 16.51 16.19 167,700 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.3
22.3
22 22.70 21.40 13,700 0 0 0
MML
39.7
39.7
34 39.70 34 1,104,100 0 0 0
MNB
28.3
28.3
28.27 28.27 28.17 3,900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.5
16.5
15 17.40 14.90 907,900 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 1,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
11.8
11.8
11.21 11.79 11.13 18,746,900 0 0 0
MSH
37.5
37.5
37.60 37.70 37.30 373,300 0 0 0
MSN
73.9
73.9
72.10 74 71.80 5,917,800 0 0 0
MSR
22.2
22.2
21.50 22.50 21.20 2,739,900 0 0 0
MST
6.1
6.1
5.82 6.09 5.73 6,855,200 0 0 0
MTA
16.9
16.9
16.40 17.80 16.10 31,900 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
18.8
18.8
18.70 18.80 18.70 200 0 0 0
MTL
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 8,100 0 0 0
MTV
17
17
17 17 17 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.7
18.7
19 19 18.30 5,300 0 0 0
MVC
14.5
14.5
14.16 14.55 14.06 258,400 0 0 0
MVN
60.2
60.2
60 60.30 59.60 5,100 0 0 0
MWG
67
67
65.20 67 65.20 8,211,500 0 0 0
MZG
11.4
11.4
10.24 11.40 10.24 1,744,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
25.1
25.1
24.45 25.09 24.41 882,600 0 0 0
NAG
14.2
14.2
14.30 14.30 13.80 660,800 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
38.5
38.5
38.50 38.50 38.50 2,700 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.0
17.0
16.93 17.03 16.93 5,400 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 24 23.50 80,300 0 0 0
NBC
9.6
9.6
9.90 9.90 9.40 80,300 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 400 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 400 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
NBW
33.4
33.4
33.42 33.42 33.42 400 0 0 0
NCG
12.4
12.4
12.40 12.40 12.40 235,700 0 0 0
NCS
37.1
37.1
37 37.40 37 2,300 0 0 0
NCT
101.0
101.0
100.87 101.42 100.87 6,600 0 0 0
ND2
35.7
35.7
35.62 35.72 35.62 1,000 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
11.3
11.3
11.10 11.30 10.90 490,200 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
NDT
4.9
4.9
5.20 5.20 4.90 3,300 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 3,300 0 0 0
NED
7.1
7.1
7.10 7.20 7 100,900 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
71.3
71.3
70.66 71.31 70.66 200 0 0 0
NFC
57
57
58.90 59 57 2,900 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
20.8
20.8
20.68 21.25 20.51 971,900 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 100 0 0 0
NHH
13.2
13.2
12.95 13.55 12.95 258,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 10,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.7
12.7
12.73 12.73 12.73 100 0 0 0
NKG
15.8
15.8
15.35 15.80 15.25 12,307,900 0 0 0
NLG
38.3
38.3
36.88 38.26 36.88 2,265,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
35.3
35.3
35.05 35.73 35.05 84,100 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
7.6
7.6
8.07 8.07 7.54 515,200 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.2
6.2
6.20 6.30 6 445,800 0 0 0
NS2
36.2
36.2
36.20 36.20 26.80 16,900 0 0 0
NSC
81.9
81.9
82 82 81.90 1,600 0 0 0
NSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 73,800 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.4
13.4
12.49 13.42 12.49 1,100 0 0 0
NT2
21.2
21.2
20.37 21.20 20.37 4,594,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.9
159.9
160.17 160.56 159.21 36,400 0 0 0
NTF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
NTH
50.1
50.1
50.12 50.12 50.12 200 0 0 0
NTL
19.5
19.5
19.45 19.90 19.35 1,959,700 0 0 0
NTP
65.7
65.7
65.50 66.20 65 259,900 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 2,900 0 0 0
NTW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NUE
10
10
10 10 10 2,600 0 0 0
NVB
17.9
17.9
18.40 18.40 17 2,735,300 0 0 0
NVL
18.5
18.5
17.30 18.45 17.30 56,696,500 0 0 0
NVP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NVT
8.2
8.2
8.10 8.22 8 4,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
OCB
12.4
12.4
11.67 12.36 11.67 7,723,600 0 0 0
OCH
6.4
6.4
6.30 6.40 6.20 48,100 0 0 0
ODE
45.6
45.6
45.50 45.70 45.20 18,500 0 0 0
OGC
4.5
4.5
4.48 4.67 4.44 1,776,100 0 0 0
OIL
12.1
12.1
12.35 12.35 11.86 2,164,100 0 0 0
ONE
5.5
5.5
5.40 5.60 5.30 4,300 0 0 0
ONW
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OPC
23
23
23 23 22.80 3,000 0 0 0
ORS
11.5
11.5
10.75 11.50 10.70 9,153,300 0 0 0
PAC
31.7
31.7
32.95 33.60 31.50 722,300 0 0 0
PAI
12
12
12 12 12 0 0 0 0
PAN
34.5
34.5
34.09 34.49 33.65 1,294,000 0 0 0
PAP
27.5
27.5
25.90 27.50 25.90 4,800 0 0 0
PAS
3.5
3.5
3.50 3.50 3.40 106,200 0 0 0
PAT
93.8
93.8
93.70 94.10 93.60 137,500 0 0 0
PBC
6.8
6.8
6.80 6.80 6.70 49,200 0 0 0
PBP
12.3
12.3
12.17 12.26 12.08 19,900 0 0 0
PBT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PC1
23.9
23.9
24.09 24.52 23.57 8,777,000 0 0 0
PCC
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PCE
21.0
21.0
21.03 21.03 21.03 2,600 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 2,900 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.4
18.4
18.60 18.70 18.20 101,500 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PDB
18.5
18.5
18.40 18.70 18 14,600 0 0 0
PDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PDN
96.6
96.6
98 98 96.60 5,200 0 0 0
PDR
19.2
19.2
18.90 19.25 18.75 11,363,500 0 0 0
PDV
13.2
13.2
13.20 13.20 13.01 53,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.80 2,100 0 0 0
PEN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEQ
42.7
42.7
41.90 42.70 41.80 1,100 0 0 0
PET
36.3
36.3
35.95 36.90 34.50 3,266,500 0 0 0
PFL
2.9
2.9
3 3.10 2.90 495,900 0 0 0
PGB
12.8
12.8
12.59 12.90 12.52 66,900 0 0 0
PGC
13.9
13.9
13.85 13.95 13.85 29,600 0 0 0
PGD
25.6
25.6
25.99 25.99 25.52 14,500 0 0 0
PGI
20.4
20.4
20.40 20.40 20.40 500 0 0 0
PGN
6.4
6.4
6.60 6.60 6.30 59,000 0 0 0
PGS
41.9
41.9
41.90 41.90 41.90 100 0 0 0
PGT
9.1
9.1
8.80 9.10 8.70 1,200 0 0 0
PGV
21.7
21.7
21 22.05 21 232,500 0 0 0
PHC
5.2
5.2
5.23 5.26 5.20 64,200 0 0 0
PHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
37.2
37.2
37.75 37.85 36.87 152,900 0 0 0
PHR
60.0
60.0
62.09 62.09 59.74 786,600 0 0 0
PHS
13.5
13.5
13.50 13.50 13.50 400 0 0 0
PIA
27.8
27.8
27.82 27.82 27.82 0 0 0 0
PIC
18.5
18.5
18.40 18.50 18.40 13,500 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
7.20 7.20 7.10 7,100 0 0 0
PIV
2.9
2.9
2.70 2.90 2.70 111,900 0 0 0
PJC
28
28
28 28 28 700 0 0 0
PJS
43.8
43.8
43.77 43.77 43.77 100 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 2,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
28.9
28.9
29.40 29.50 28.40 765,000 0 0 0
PLE
31.6
31.6
31.55 31.55 31.55 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 200 0 0 0
PLP
5.3
5.3
5.20 5.30 5.20 139,600 0 0 0
PLX
36.6
36.6
36.30 36.85 36 2,611,700 0 0 0
PMB
10.7
10.7
10.40 10.70 10.30 36,000 0 0 0
PMC
103.6
103.6
103.64 103.64 103.64 100 0 0 0
PMG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PMJ
16.2
16.2
16.23 16.23 16.23 0 0 0 0
PMP
13.6
13.6
13.63 13.63 13.63 0 0 0 0
PMS
33.6
33.6
32.50 33.60 32.50 2,700 0 0 0
PMT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMW
32.4
32.4
32.38 32.38 32.38 0 0 0 0
PNC
27.5
27.5
26.10 27.92 26.10 600 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
85.1
85.1
84.60 85.49 82.64 775,500 0 0 0
PNP
22.5
22.5
22.28 22.47 22.28 1,900 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
16 16 15.91 2,100 0 0 0
POT
18.1
18.1
18 18.10 17.40 3,300 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 100 0 0 0
POW
14.8
14.8
14.35 14.85 14.20 13,371,900 0 0 0
PPC
10.5
10.5
10.39 10.67 10.39 950,900 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
27.0
27.0
26.95 27.05 26.57 8,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.90 20.90 20.70 500 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 700 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.21 15.54 15.05 1,200 0 0 0
PRE
19.6
19.6
19.50 19.60 19.50 8,100 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PRT
9.5
9.5
9.54 9.64 9.54 9,000 0 0 0
PSB
4.6
4.6
4.50 4.60 4.50 75,100 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
14.7
14.7
15.90 15.90 14.40 473,700 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 2,500 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
8.4
8.4
8.30 8.40 8.20 253,600 0 0 0
PSL
12.5
12.5
12.73 12.73 12.53 400 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 100 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 0 0 0 0
PSW
8.6
8.6
8.53 8.63 8.53 91,300 0 0 0
PTB
54.1
54.1
54.40 54.90 54 44,700 0 0 0
PTC
7.6
7.6
7.60 7.89 7.60 69,600 0 0 0
PTD
7
7
7 7 7 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
22.5
22.5
22.50 23 22.50 3,500 0 0 0
PTL
3.3
3.3
3.29 3.37 3.22 78,600 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 1,800 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
11.4
11.4
9.80 11.40 9.80 200 0 0 0
PTV
4.4
4.4
4.40 4.40 4.20 23,300 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 96,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30
30
30.10 30.20 29.70 154,100 0 0 0
PVC
12
12
12.30 12.30 11.90 2,423,600 0 0 0
PVD
20.6
20.6
20.73 20.93 20.54 6,901,800 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 56,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.5
59.5
60.09 60.28 59.32 24,400 0 0 0
PVM
15.8
15.8
15.80 15.80 15.70 1,400 0 0 0
PVO
6.4
6.4
6.31 6.40 6.31 5,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.9
31.9
32.52 32.52 31.59 6,199,900 0 0 0
PVT
18.1
18.1
18.05 18.30 18.05 4,774,800 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.50 60,200 0 0 0
PWS
15.9
15.9
15.90 15.90 15.90 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
17.5
17.5
17.60 17.70 17.10 765,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
QCG
13.8
13.8
13.10 13.80 13.10 1,942,800 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 200 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 400 0 0 0
QNC
6.2
6.2
6 6.20 6 200 0 0 0
QNP
32
32
31.70 32 31.70 300 0 0 0
QNS
47.9
47.9
47.91 48.10 47.71 162,600 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 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 0 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 100 0 0 0
QTP
13
13
13 13.20 13 323,200 0 0 0
RAL
90.8
90.8
90.98 90.98 89.61 32,200 0 0 0
RAT
19
19
19 19 19 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 500 0 0 0
RCC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
13.24 13.24 12.65 3,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.8
66.8
65.30 66.80 65.30 565,600 0 0 0
RIC
6
6
6.50 6.50 6 58,200 0 0 0
RTB
31
31
30 31 29.90 9,600 0 0 0
RYG
12.1
12.1
12 12.30 12 57,500 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 0 0 0 0
S55
62.5
62.5
58.50 62.50 58.50 4,600 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
9.1
9.1
9.14 9.33 8.67 225,700 0 0 0
SAB
48.1
48.1
48 48.10 47.65 804,800 0 0 0
SAC
13.8
13.8
15.40 15.40 13.80 6,400 0 0 0
SAF
51.8
51.8
51.70 51.80 51.70 9,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
8.2
8.2
8.16 8.23 8.06 1,376,900 0 0 0
SAP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAS
39.3
39.3
39.33 39.43 38.64 35,200 0 0 0
SAV
16.4
16.4
16.40 16.40 16.10 3,500 0 0 0
SB1
6.9
6.9
6.64 6.91 6.64 19,000 0 0 0
SBA
29.8
29.8
29.50 29.75 29.50 17,700 0 0 0
SBB
17
17
16.10 17.80 16.10 10,800 0 0 0
SBD
7.2
7.2
7.20 7.20 7.10 14,000 0 0 0
SBG
12.6
12.6
12.60 12.65 12.50 160,800 0 0 0
SBH
40.9
40.9
41.02 41.12 40.93 900 0 0 0
SBL
6.0
6.0
6.07 6.07 5.52 40,100 0 0 0
SBM
31.8
31.8
31.84 31.84 31.84 0 0 0 0
SBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SBS
6.6
6.6
6.50 6.70 6.40 3,831,100 0 0 0
SBT
24
24
23.65 24 23.50 1,347,400 0 0 0
SBV
9.2
9.2
9.17 9.17 9.17 100 0 0 0
SC5
16.2
16.2
17.25 17.25 16.15 1,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.5
64.5
64.30 64.60 64.30 29,200 0 0 0
SCI
9.4
9.4
9.40 9.60 9 96,300 0 0 0
SCJ
4
4
4 4 4 1,100 0 0 0
SCL
20.1
20.1
19.81 20.30 19.49 44,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
9.4
9.4
9.11 9.42 9.11 8,191,800 0 0 0
SCS
60.2
60.2
59.63 60.49 59.54 357,500 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
4
4.10 4.10 4 6,200 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SD5
9.6
9.6
9.60 9.60 9.60 0 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
13
13
12.10 13.30 12.10 26,200 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
12.8
12.8
13.66 13.66 12.83 400 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.7
22.7
22.70 22.70 18 7,600 0 0 0
SDN
25.7
25.7
23.41 25.70 23.41 700 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
39.9
39.9
39.89 39.89 39.89 1,300 0 0 0
SEB
48.1
48.1
47.17 48.05 47.17 4,400 0 0 0
SED
27.3
27.3
26.60 27.30 26.50 4,200 0 0 0
SEP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SFC
19.0
19.0
18.98 19.07 18.98 800 0 0 0
SFG
10.6
10.6
10.90 10.90 10.55 10,200 0 0 0
SFI
25.7
25.7
25.75 25.75 25.75 0 0 0 0
SFN
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SGB
13.7
13.7
13.60 13.70 13.50 104,700 0 0 0
SGC
101.6
101.6
99.47 101.55 99.37 400 0 0 0
SGD
22.5
22.5
22.50 22.50 22.50 2,000 0 0 0
SGH
27.7
27.7
27.70 27.70 27.70 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
64.8
64.8
64.40 65.08 64.40 39,500 0 0 0
SGP
29
29
28.90 29.50 28.50 73,000 0 0 0
SGR
30.6
30.6
30.20 31.10 30.20 208,300 0 0 0
SGS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SGT
17.2
17.2
16.85 17.20 16.80 141,600 0 0 0
SHA
3.9
3.9
3.91 3.95 3.88 44,400 0 0 0
SHB
16.5
16.5
15.40 16.46 15.40 91,138,400 0 0 0
SHC
11.9
11.9
11.89 11.89 11.89 0 0 0 0
SHE
7.4
7.4
7.40 7.40 7.40 800 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
14.8
14.8
14.70 14.80 14.65 436,000 0 0 0
SHN
5.6
5.6
5.70 5.70 5.50 274,300 0 0 0
SHP
35.4
35.4
35.30 35.40 35.11 14,800 0 0 0
SHS
23.6
23.6
21.50 23.60 20.50 58,496,800 0 0 0
SID
19
19
19 20 18.50 13,700 0 0 0
SIG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SIV
37
37
34 37 34 1,000 0 0 0
SJ1
11
11
11 11 11 0 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 13.73 13.64 104,800 0 0 0
SJE
23.4
23.4
24.30 24.40 23.20 304,800 0 0 0
SJG
19.3
19.3
18.95 20.75 18.76 7,600 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
75
75
79.70 79.80 75 139,200 0 0 0
SKG
11.5
11.5
11.10 11.65 11.10 665,700 0 0 0
SKH
25.8
25.8
25.80 26 25.80 1,600 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.1
29.1
29.10 29.10 29.10 100 0 0 0
SLS
175.1
175.1
174.82 177.40 173.90 1,200 0 0 0
SMA
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SMB
38.5
38.5
38.34 38.61 38.29 59,600 0 0 0
SMC
12.9
12.9
12.40 13 12.40 235,500 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
8.6
8.6
8.88 8.88 8.56 2,400 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SNZ
36.7
36.7
39.56 39.56 35.22 22,100 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 1,400 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SQC
10.2
10.2
23.80 23.80 10.20 1,600 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2 91,300 0 0 0
SRC
29
29
29 29 29 1,000 0 0 0
SRF
8.8
8.8
8.91 8.91 8.31 21,700 0 0 0
SSB
20.3
20.3
19.85 20.25 19.15 2,964,500 0 0 0
SSC
34.6
34.6
34.03 34.60 34.03 4,300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.60 9.60 9.40 16,200 0 0 0
SSH
91.1
91.1
89.80 91.20 89.50 32,600 0 0 0
SSI
33.2
33.2
31.69 33.16 31.59 56,726,000 0 0 0
SSM
5.3
5.3
5.30 5.30 5.30 200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7
7
6.86 7 6.86 310,600 0 0 0
STB
50
50
48.90 50 48.50 10,261,900 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
STH
20.1
20.1
19.50 20.50 19.40 124,800 0 0 0
STK
17.4
17.4
17.10 17.48 17.03 28,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.60 8.60 8.50 1,100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
15.2
15.2
16.39 16.39 15.18 8,700 0 0 0
SVD
4
4
3.99 4 3.80 41,900 0 0 0
SVG
6.4
6.4
6.50 6.50 6.40 1,300 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
4.10 4.20 4 263,500 0 0 0
SVT
11.2
11.2
11.18 11.27 11.18 26,600 0 0 0
SWC
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SZB
36.5
36.5
36.50 36.50 36.40 23,400 0 0 0
SZC
35.5
35.5
35.38 35.96 35.14 1,499,600 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 2,100 0 0 0
SZG
38.2
38.2
38 38.40 33.10 4,600 0 0 0
SZL
42.1
42.1
41.91 42.10 41.91 500 0 0 0
TA6
7
7
7 7 7 0 0 0 0
TA9
12.3
12.3
12.43 12.43 12.25 9,500 0 0 0
TAB
22.5
22.5
22.50 22.50 22.50 0 0 0 0
TAL
31.5
31.5
32.55 32.55 31.10 1,678,400 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 4,400 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
38.5
38.5
38.50 38.50 38.05 27,200 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
7.9
7.9
7.91 7.91 7.91 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.4
34.4
33.22 34.44 33.12 23,096,800 0 0 0
TCD
2.8
2.8
2.73 2.79 2.73 1,024,400 0 0 0
TCH
19.6
19.6
18.58 19.61 18.54 6,356,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.9
34.9
34.50 35 34.30 68,200 0 0 0
TCM
32.5
32.5
32.20 32.55 31.90 1,978,300 0 0 0
TCO
12
12
12 12.20 11.60 295,300 0 0 0
TCR
3
3
2.90 3 2.90 200 0 0 0
TCT
17.5
17.5
17.65 17.70 16.87 4,100 0 0 0
TCW
30.7
30.7
30.60 30.90 30.50 27,000 0 0 0
TDB
42
42
42 42 42 0 0 0 0
TDC
12.7
12.7
12.50 12.80 12.20 769,400 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TDG
3.4
3.4
3.40 3.46 3.38 86,800 0 0 0
TDH
5.0
5.0
4.70 4.97 4.60 835,500 0 0 0
TDM
58
58
57.60 58 57.60 200 0 0 0
TDP
35.9
35.9
34.50 35.90 34.50 206,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 16,700 0 0 0
TDT
6.3
6.3
6.25 6.35 6.25 48,000 0 0 0
TDW
55.0
55.0
57.37 57.37 55.03 2,200 0 0 0
TED
54
54
54 54 54 100 0 0 0
TEG
6.1
6.1
6.01 6.15 6.01 87,600 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
73.05 73.05 73.05 0 0 0 0
TGP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 0 0 0 0
THB
10.4
10.4
10.42 10.42 10.42 100 0 0 0
THD
28.9
28.9
29 29 28.20 12,000 0 0 0
THG
54
54
53.90 54.30 53.80 38,400 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
9.3
9.3
9.30 9.30 9.30 300 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 100 0 0 0
THT
8.6
8.6
8.50 8.60 8.50 18,300 0 0 0
THU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
THW
13.5
13.5
13.60 13.60 13.50 1,500 0 0 0
TID
26.3
26.3
26.40 26.40 25.05 52,700 0 0 0
TIE
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TIG
9.2
9.2
9.10 9.40 8.90 1,208,100 0 0 0
TIN
51.8
51.8
51 52 50.50 18,600 0 0 0
TIP
20.2
20.2
20.16 20.30 20.11 282,900 0 0 0
TIS
5.5
5.5
5.50 5.50 5.50 26,100 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
14.6
14.6
14.60 14.60 14.60 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
14.4
14.4
14.43 14.43 14.43 2,200 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
7.4
7.4
7.42 7.50 7.40 270,600 0 0 0
TLG
51.8
51.8
52 52.20 51.60 184,200 0 0 0
TLH
6.3
6.3
6.38 6.39 6.28 874,600 0 0 0
TLI
5.2
5.2
5.30 5.30 5.20 500 0 0 0
TLP
6.8
6.8
6.75 6.75 6.75 0 0 0 0
TLT
15.1
15.1
15.10 15.10 15 6,000 0 0 0
TMB
64
64
65 65 63.80 11,900 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
63
63
62.90 63 62.90 1,300 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 4,100 0 0 0
TMT
13.2
13.2
13.50 13.85 13.05 39,700 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
10.7
10.7
10.60 10.65 10.60 4,800 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
31.4
31.4
32.25 32.25 30 7,200 0 0 0
TNG
19.6
19.6
19.76 19.76 19.38 1,269,500 0 0 0
TNH
13.7
13.7
13.91 13.91 13.65 385,900 0 0 0
TNI
2.8
2.8
2.72 2.80 2.70 90,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
6.5
6.5
6.75 6.77 6.48 116,500 0 0 0
TNV
11.8
11.8
11.30 11.80 11.30 1,400 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
126.2
126.2
124.69 127.44 124.48 13,300 0 0 0
TOT
17.2
17.2
17.21 17.21 16.94 33,800 0 0 0
TOW
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TPB
16.0
16.0
14.76 15.95 14.76 58,130,500 0 0 0
TPC
8.9
8.9
9 9 8.85 3,300 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
12.1
12.1
11.58 12.06 11.58 4,300 0 0 0
TPS
41.3
41.3
41.27 41.27 41.27 100 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
TRA
68.7
68.7
67.30 68.90 67.20 1,000 0 0 0
TRC
65.8
65.8
64.50 66.40 64.20 178,100 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
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.50 12.60 12.30 29,200 0 0 0
TSB
40.6
40.6
40.50 40.60 40.40 5,000 0 0 0
TSC
3.4
3.4
3.42 3.45 3.35 1,187,500 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TSJ
29.4
29.4
29.42 29.42 29.42 0 0 0 0
TST
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TT6
5.4
5.4
5.50 5.59 5.41 3,700 0 0 0
TTA
11.9
11.9
11.80 11.95 11.55 749,500 0 0 0
TTC
5.8
5.8
5.80 5.90 5.60 17,400 0 0 0
TTD
74.4
74.4
74.40 74.40 74.40 100 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
3.2
3.2
3.10 3.19 3.02 2,837,600 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.7
2.7
2.60 2.70 2.50 303,800 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
17.7
17.7
17.60 17.70 17.50 101,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.1
30.1
30.05 30.05 30.05 2,300 0 0 0
TUG
16
16
16 16 16 0 0 0 0
TV1
25.6
25.6
25.10 25.60 25 93,300 0 0 0
TV2
40.4
40.4
38.90 41.30 38.75 1,102,900 0 0 0
TV3
15.1
15.1
15.10 15.10 14.90 6,600 0 0 0
TV4
14.9
14.9
14.93 14.93 14.93 200 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
8.35 8.60 8.30 201,800 0 0 0
TVC
9.3
9.3
9.30 9.50 9.30 313,900 0 0 0
TVD
10.6
10.6
10.60 10.60 10.50 28,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.6
8.6
8.40 8.60 8.20 1,208,400 0 0 0
TVS
18.2
18.2
17.84 18.25 17.42 399,300 0 0 0
TVT
15.3
15.3
15.20 15.50 15.20 4,100 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 1,800 0 0 0
TYA
17
17
17 17.20 17 16,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.41 7.41 7.32 5,000 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
50.0
50.0
49.30 49.95 49 1,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.3
9.3
9.50 9.50 8.30 44,800 0 0 0
UPC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.40 2,400 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
10.8
10.8
10.44 10.82 10.44 800 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
6.50 7 6.50 1,100 0 0 0
VAB
11.0
11.0
10.85 11.14 10.85 1,297,500 0 0 0
VAF
19.6
19.6
20.55 20.55 19.35 16,300 0 0 0
VAV
42
42
39.80 42 39.80 2,000 0 0 0
VBB
11.2
11.2
11.03 11.22 10.84 154,100 0 0 0
VBC
20
20
20 20 20 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 1,100 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 3,000 0 0 0
VC2
9.2
9.2
9.30 9.40 9 818,300 0 0 0
VC3
28.3
28.3
27.90 28.30 27.90 1,174,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27
27
26 27.80 26 1,500 0 0 0
VC7
10.5
10.5
10.30 10.60 10.30 539,800 0 0 0
VC9
4.1
4.1
4.10 4.10 4 14,300 0 0 0
VCA
10.0
10.0
9.91 10.10 9.90 10,800 0 0 0
VCB
60.7
60.7
59.66 60.96 59.57 4,462,400 0 0 0
VCC
10.7
10.7
10 10.70 10 16,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
270.8
270.8
254.50 274.77 254.42 4,600 0 0 0
VCG
26.6
26.6
26.35 26.70 26.15 10,763,500 0 0 0
VCI
44.7
44.7
44.05 44.95 43.80 14,472,900 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 300 0 0 0
VCP
27.0
27.0
27.18 27.47 26.69 78,400 0 0 0
VCR
44.5
44.5
44.50 44.50 44.50 300 0 0 0
VCS
49.2
49.2
49.20 49.30 48.60 177,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
45.3
45.3
45.10 45.30 45 2,000 0 0 0
VCX
10
10
10 10 10 2,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
12.40 12.50 12.40 400 0 0 0
VDL
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VDN
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VDP
38
38
36.25 38.70 36 28,600 0 0 0
VDS
17.6
17.6
17 17.60 16.85 2,856,400 0 0 0
VDT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VE1
4.4
4.4
4.40 4.70 4 59,800 0 0 0
VE3
8.6
8.6
7.20 8.60 7.20 15,300 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
5.5
5.5
5.20 5.50 5.20 21,900 0 0 0
VEA
34.3
34.3
34.19 34.46 34.01 706,600 0 0 0
VEC
11
11
11.60 11.60 11 27,000 0 0 0
VEF
147.9
147.9
147.72 150.26 147.72 11,300 0 0 0
VES
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VET
19.7
19.7
19 19.70 19 7,400 0 0 0
VFC
103
103
103 103 103 0 0 0 0
VFG
58.7
58.7
59.20 59.20 58.70 23,200 0 0 0
VFR
11.9
11.9
11.62 11.91 11.33 3,400 0 0 0
VGC
54.9
54.9
53.45 56.69 53.45 1,716,200 0 0 0
VGG
46.5
46.5
46.20 46.50 46 3,200 0 0 0
VGI
72.5
72.5
72.07 73.16 71.98 395,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.9
28.9
28.90 28.90 28.70 22,100 0 0 0
VGR
54.3
54.3
55.20 55.20 54.24 3,600 0 0 0
VGS
30.9
30.9
30.50 31 29.80 889,100 0 0 0
VGT
12.8
12.8
13.20 13.20 12.50 2,716,900 0 0 0
VGV
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VHC
56.2
56.2
54.79 56.63 54.41 2,588,600 0 0 0
VHD
5.3
5.3
5.30 5.30 5.30 1,300 0 0 0
VHE
5.4
5.4
5.10 5.50 4.80 565,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.20 2.40 2.10 2,746,600 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
11
11
10.80 11 10.80 25,800 0 0 0
VHM
92.2
92.2
89.80 93.80 88.50 4,704,900 0 0 0
VIB
19.4
19.4
19 19.35 18.75 11,488,000 0 0 0
VIC
111.2
111.2
106.20 111.20 105 3,877,600 0 0 0
VID
5.2
5.2
5.15 5.39 5.09 84,900 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 200 0 0 0
VIF
16
16
16 16 16 400 0 0 0
VIG
7.1
7.1
7 7.20 6.90 439,400 0 0 0
VIH
15
15
15 15 15 0 0 0 0
VIM
11.6
11.6
11.46 11.65 11.46 200 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VIP
13.5
13.5
13.40 13.70 13.40 203,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.7
18.7
18.90 18.90 18.70 300 0 0 0
VIW
10.8
10.8
10.50 10.90 10.50 9,100 0 0 0
VIX
27.7
27.7
25.35 27.90 25.30 45,086,000 0 0 0
VJC
127.3
127.3
117 127.30 116.20 3,266,700 0 0 0
VLA
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VLB
47.4
47.4
46.20 47.60 46.20 91,200 0 0 0
VLC
15.8
15.8
15.70 15.90 15.50 184,200 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.43 8.43 8.34 12,100 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
6.1
6.1
6 6.09 5.82 1,700 0 0 0
VMD
16.9
16.9
16.80 16.90 16.80 1,900 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
26.5
26.5
26.55 26.55 26.55 100 0 0 0
VMS
26.6
26.6
21.80 26.60 21.80 1,351,100 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
19
19
20 20.10 18.90 1,000 0 0 0
VNB
19.3
19.3
18.60 19.90 18.60 154,600 0 0 0
VNC
31.1
31.1
30.91 31.11 30.91 1,600 0 0 0
VND
23.3
23.3
21.70 23.25 21.50 49,148,800 0 0 0
VNE
5.8
5.8
5.42 5.81 5.42 1,705,100 0 0 0
VNF
15.3
15.3
15.40 15.60 15 67,700 0 0 0
VNG
7.7
7.7
7.62 8.20 7.62 21,100 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
9.3
9.3
9.30 9.30 9.30 2,400 0 0 0
VNL
21.8
21.8
22.25 22.30 21.81 4,200 0 0 0
VNM
58.0
58.0
57.45 58.41 57.45 3,746,300 0 0 0
VNP
14.6
14.6
14.50 14.70 14.40 5,400 0 0 0
VNR
20.8
20.8
20.30 20.80 20.30 28,700 0 0 0
VNS
9.8
9.8
9.70 9.82 9.67 31,000 0 0 0
VNT
33
33
33 33 33 500 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.2
6.2
6.50 6.50 6.20 1,800 0 0 0
VNZ
415.6
415.6
415.60 415.60 415.60 300 0 0 0
VOC
14.1
14.1
14.10 14.10 14 9,600 0 0 0
VOS
14.6
14.6
14.61 15.31 14.43 4,213,200 0 0 0
VPA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPB
26.4
26.4
25.25 26.40 25.25 38,227,100 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 25.60 27,500 0 0 0
VPG
8.8
8.8
8.79 8.84 8.73 827,100 0 0 0
VPH
5.8
5.8
5.73 5.83 5.72 256,900 0 0 0
VPI
52.5
52.5
52.70 52.80 52 1,372,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9
9
9.10 9.10 9 5,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.3
13.3
13.60 13.60 13.30 2,400 0 0 0
VRC
12.8
12.8
13.40 13.40 12.80 27,900 0 0 0
VRE
29.1
29.1
28.40 29.15 28.30 4,250,700 0 0 0
VRG
20
20
19.90 20.90 19.80 23,000 0 0 0
VSA
21.3
21.3
21.16 21.25 20.78 5,400 0 0 0
VSC
26.3
26.3
25.20 26.55 25.10 20,834,400 0 0 0
VSE
8.8
8.8
8.50 8.80 8.50 734,100 0 0 0
VSF
27.2
27.2
27.20 27.20 27.20 17,500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
45.7
45.7
45.34 45.73 45.01 14,900 0 0 0
VSI
21.5
21.5
20 21.50 19.95 45,900 0 0 0
VSM
15
15
14.50 15 14.50 51,100 0 0 0
VSN
17.0
17.0
16.99 16.99 16.99 0 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.6
3.6
4.10 4.10 3.60 39,100 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 3,400 0 0 0
VTC
8.3
8.3
8.50 8.50 8.30 1,500 0 0 0
VTD
8.5
8.5
8.50 8.60 8.40 88,800 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VTI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VTK
55.4
55.4
55.30 55.40 55.30 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13 13 12.60 416,400 0 0 0
VTP
112.2
112.2
110.75 112.23 109.36 540,400 0 0 0
VTQ
9.3
9.3
8.10 9.30 8.10 2,000 0 0 0
VTR
17.5
17.5
17.20 17.60 17.20 63,000 0 0 0
VTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTV
11.9
11.9
11.40 11.90 10.80 65,200 0 0 0
VTX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTZ
19
19
19.20 19.30 18.90 2,213,800 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VVS
33.5
33.5
30 34 30 138,200 0 0 0
VW3
9.2
9.2
8.94 9.22 8.94 14,600 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
345.8
345.8
333.83 345.83 333.83 300 0 0 0
WSB
58.7
58.7
58.71 58.71 58.71 0 0 0 0
WSS
7
7
7 7.10 6.90 69,500 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 100 0 0 0
X20
12.5
12.5
12.18 12.46 12.18 12,800 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 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
6.2
6.2
5.90 6.20 5.90 66,900 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 200 0 0 0
XPH
15.7
15.7
14.30 16.50 14.30 20,000 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
YBM
14.6
14.6
14.50 14.65 14.50 34,500 0 0 0
YEG
14.9
14.9
14.55 14.85 14.45 4,095,900 0 0 0
YTC
35
35
36 36 35 1,000 0 0 0
^HASTC
268.3
268.3
264.05 268.35 262.88 160,802,702 0 0 0
^UPCOM
107.8
107.8
106.45 107.78 106.37 0 0 0 0
^VN30
1,653.2
1,653.2
1,613.53 1,656.17 1,607.13 451,251,955 0 0 0
^VNINDEX
1,528.2
1,528.2
1,493.37 1,528.37 1,491.11 1,227,892,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |