DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/06/2025

NGÀY: [ 30/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    (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 11/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.2
7.2
7.20 7.23 7.16 692,900 0 0 0
AAH
4
4
4 4.10 4 816,700 0 0 0
AAM
7.2
7.2
7.23 7.23 7.16 1,800 0 0 0
AAS
8.9
8.9
8.90 9 8.80 70,200 0 0 0
AAT
3.1
3.1
3.14 3.15 3.09 66,300 0 0 0
AAV
7
7
7 7 6.80 281,900 0 0 0
ABB
8.3
8.3
8 8.50 8 6,889,300 0 0 0
ABC
10.7
10.7
10.30 10.70 10.30 107,600 0 0 0
ABI
23.9
23.9
23.83 23.92 23.58 30,700 0 0 0
ABR
12.0
12.0
11.63 12.21 11.63 300 0 0 0
ABS
3.6
3.6
3.54 3.59 3.54 100,500 0 0 0
ABT
47.3
47.3
47.80 47.80 47.20 5,200 0 0 0
ABW
8.1
8.1
8 8.30 8 315,200 0 0 0
ACB
21.0
21.0
21 21.05 20.90 3,581,900 0 0 0
ACC
14.2
14.2
13.95 14.20 13.95 16,100 0 0 0
ACE
38.8
38.8
38.76 38.76 38.76 0 0 0 0
ACL
10.9
10.9
10.90 10.90 10.80 3,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.2
6.2
6.40 6.40 6.20 200 0 0 0
ACV
54.5
54.5
55.47 55.96 54.44 1,026,000 0 0 0
ADC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
ADG
8.8
8.8
8.93 8.93 8.80 6,500 0 0 0
ADS
7.9
7.9
7.86 7.98 7.85 84,400 0 0 0
AFX
7.7
7.7
7.70 7.70 7.70 10,700 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.1
17.1
16.70 17.20 16.50 663,900 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
41.9
41.9
42.46 42.46 41.70 2,100 0 0 0
AGR
14.7
14.7
14.85 14.85 14.60 268,500 0 0 0
AGX
180.2
180.2
180.20 180.20 180.20 0 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 1,300 0 0 0
AIG
46.1
46.1
47.10 47.10 46 900 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 0 0 0 0
ALV
4.7
4.7
4.82 4.82 4.71 6,700 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.6
4.6
4.70 4.70 4.40 900 0 0 0
AMP
17
17
14.90 17 14.90 400 0 0 0
AMS
7.7
7.7
7.70 7.80 7.50 66,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
27.70 27.70 27.10 29,900 0 0 0
ANV
15.9
15.9
15.79 16.14 15.74 553,700 0 0 0
APF
45.9
45.9
45.91 45.91 45.91 400 0 0 0
APG
12.4
12.4
12.35 12.45 12.25 238,400 0 0 0
APH
6.3
6.3
6.31 6.35 6.29 171,300 0 0 0
API
7.3
7.3
7.10 7.30 7.10 489,400 0 0 0
APL
19.8
19.8
20.50 20.50 19.80 900 0 0 0
APP
5.4
5.4
5.60 5.60 5.40 6,100 0 0 0
APS
5.9
5.9
5.90 6 5.80 353,300 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
17.5
17.5
17.05 17.50 17.05 10,100 0 0 0
ASM
6.4
6.4
6.45 6.45 6.36 574,900 0 0 0
ASP
5.3
5.3
5.27 5.27 5.10 16,700 0 0 0
AST
61.8
61.8
60.57 61.83 60.57 36,200 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ATS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AVC
55
55
55 55 55 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.8
17.8
18.30 18.40 17.50 68,900 0 0 0
BAB
11.4
11.4
11.50 11.50 11.30 1,100 0 0 0
BAF
35.4
35.4
35 35.50 34.80 3,082,700 0 0 0
BAL
10.6
10.6
10.62 10.62 10.62 100 0 0 0
BAX
37
37
37 37 37 0 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
13.3
13.3
13.32 13.32 13.32 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
13.3
13.3
12.94 13.29 12.52 2,900 0 0 0
BCA
10.8
10.8
10.40 10.80 10.40 8,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.10 7.80 7 355,600 0 0 0
BCE
9.6
9.6
9.59 9.68 9.48 4,500 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 200 0 0 0
BCG
2.9
2.9
2.89 2.91 2.88 2,150,900 0 0 0
BCM
58.5
58.5
59.40 59.40 58.30 464,300 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.9
31.9
32.02 32.02 31.93 3,400 0 0 0
BDT
7
7
6.90 7 6.80 57,200 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
43.3
43.3
43.20 43.75 43.15 502,500 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
36.30 36.30 36.30 400 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
20.8
20.8
20.72 21.01 20.72 88,300 0 0 0
BID
34.7
34.7
34.91 35.01 34.62 1,236,800 0 0 0
BIG
4.7
4.7
4.81 4.81 4.72 43,500 0 0 0
BIO
12.8
12.8
12.82 12.82 12.82 0 0 0 0
BKC
22
22
22 23 21.80 54,500 0 0 0
BKG
2.9
2.9
2.90 2.90 2.87 24,900 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 12,300 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.78 33.78 33.68 2,400 0 0 0
BMC
18.3
18.3
18.59 18.59 18.16 34,200 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.6
18.6
18.77 18.77 18.55 66,200 0 0 0
BMJ
9.9
9.9
9.70 9.90 9 2,500 0 0 0
BMK
12.8
12.8
12.84 12.84 12.84 700 0 0 0
BMN
6.5
6.5
6.90 6.90 6.50 1,400 0 0 0
BMP
128.9
128.9
130.15 130.15 128.61 97,500 0 0 0
BMS
11
11
11 11.20 10.90 238,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.8
7.8
7.90 7.90 7.70 56,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
10.2
10.2
12.12 12.12 12.12 300 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 9,000 0 0 0
BRC
13.0
13.0
12.86 12.99 12.86 19,300 0 0 0
BRR
18.1
18.1
21.19 21.48 18.11 24,500 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 100 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSG
20.2
20.2
20.20 20.20 20.20 100 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.9
40.9
41.15 41.80 40.80 631,400 0 0 0
BSL
10
10
9.50 10 9.50 2,800 0 0 0
BSP
8.8
8.8
8.90 9 8.70 2,600 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
13.3
13.3
13.46 13.50 13.27 1,905,700 0 0 0
BST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 6,000 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.0
32.0
32.28 32.41 31.34 13,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 8,600 0 0 0
BTS
5.1
5.1
5 5.20 4.90 32,200 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.7
15.7
15.72 15.72 15.72 100 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BVB
12.8
12.8
12.80 12.90 12.70 1,392,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
48.5
48.5
48.08 48.52 47.88 315,500 0 0 0
BVL
13.9
13.9
15.46 15.46 13.70 2,100 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 200 0 0 0
BVS
30.8
30.8
30.95 31.25 30.47 315,600 0 0 0
BWA
9.8
9.8
9.80 9.80 9.80 200 0 0 0
BWE
48.7
48.7
48.30 48.70 48.20 19,200 0 0 0
BWS
31.9
31.9
31.88 31.88 31.88 0 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.1
16.1
16.10 16.10 16.10 0 0 0 0
C22
18.0
18.0
17.98 17.98 17.98 0 0 0 0
C32
18.2
18.2
18.05 18.20 18.05 3,500 0 0 0
C47
7.2
7.2
7.11 7.20 7.08 16,300 0 0 0
C4G
8.1
8.1
8.10 8.20 8 509,200 0 0 0
C69
6.7
6.7
6.30 6.70 6.20 541,600 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 10,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.40 7.70 7.40 1,100 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
37.3
37.3
37.10 37.30 37.10 7,500 0 0 0
CAT
17.0
17.0
17.17 17.17 16.99 1,800 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.2
30.2
30.15 30.24 30.06 1,500 0 0 0
CC1
19.4
19.4
20.20 20.20 19.30 2,000 0 0 0
CC4
7.3
7.3
7 7.30 7 1,600 0 0 0
CCA
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CCC
17.1
17.1
16.30 17.25 16.30 451,900 0 0 0
CCI
21.2
21.2
21.20 21.20 21.20 100 0 0 0
CCL
7.1
7.1
7.25 7.26 7.10 464,100 0 0 0
CCM
38.8
38.8
38.80 38.80 38.80 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.8
11.8
12.42 12.42 11.84 300 0 0 0
CCT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
13.1
13.1
13.17 13.17 12.71 26,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
30.2
30.2
30.25 30.25 30.25 1,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.1
10.1
10.48 10.57 10.02 48,300 0 0 0
CDR
13.2
13.2
13.20 13.20 13.20 100 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
17.1
17.1
16.76 17.14 16.38 23,375,400 0 0 0
CET
4.5
4.5
4.60 4.70 4.60 11,000 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.1
33.1
33.09 33.09 33.04 2,900 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CI5
7.7
7.7
7.80 7.80 7.70 200 0 0 0
CIA
9.8
9.8
9.50 9.80 9.50 3,800 0 0 0
CID
16.4
16.4
16.53 16.53 16.44 700 0 0 0
CIG
8.0
8.0
8.20 8.20 7.94 249,800 0 0 0
CII
12.3
12.3
12.28 12.49 12.28 9,753,800 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.3
54.3
54.35 54.35 54.09 9,000 0 0 0
CKD
22.5
22.5
22.47 22.47 22.47 100 0 0 0
CKG
13.7
13.7
13.75 13.80 13.50 73,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.4
48.4
48.66 48.66 48.37 6,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.40 20.50 20.40 1,600 0 0 0
CLL
32.0
32.0
31.99 31.99 31.99 4,700 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.3
15.3
15.44 15.44 15.34 53,500 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
CMD
22.2
22.2
22.05 22.24 22.05 200 0 0 0
CMF
310
310
310 310 310 200 0 0 0
CMG
35.6
35.6
34.40 35.75 34.05 2,334,100 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
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.70 7.80 7.60 15,800 0 0 0
CMT
14
14
13.80 14.20 13.80 12,100 0 0 0
CMV
8.4
8.4
8.26 8.38 8.26 600 0 0 0
CMW
11.8
11.8
11.78 11.78 11.78 100 0 0 0
CMX
6.8
6.8
6.77 6.77 6.70 59,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.0
36.0
34.42 35.98 33.07 4,900 0 0 0
CNG
26.8
26.8
26.94 26.94 26.56 22,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.70 10.85 10.25 12,200 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
17.89 17.98 17.89 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
32.3
32.3
31.52 32.39 31.52 9,800 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.5
9.5
9.17 9.56 8.77 1,279,800 0 0 0
CRE
8.5
8.5
8.68 8.68 8.15 255,400 0 0 0
CSC
20.6
20.6
20.91 21.18 20.09 4,300 0 0 0
CSI
35.3
35.3
35.50 36 35 24,300 0 0 0
CSM
13
13
13 13.15 12.80 404,400 0 0 0
CSV
34.5
34.5
33.90 35.17 33.66 1,893,900 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.8
16.8
17 17 16.80 1,100 0 0 0
CTD
80.8
80.8
79.90 81.50 79 805,300 0 0 0
CTF
21.4
21.4
21.32 21.37 20.93 412,400 0 0 0
CTG
37.7
37.7
37.69 37.69 37.25 5,975,400 0 0 0
CTI
24.0
24.0
22.65 23.95 22.10 3,513,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
17 17.10 16.70 97,000 0 0 0
CTR
94.8
94.8
88.62 94.77 87.94 2,202,400 0 0 0
CTS
25.7
25.7
25.75 26.15 25.60 831,500 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
28.3
28.3
28.27 28.27 28.27 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9
9
9 9 9 200 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
9.0
9.0
8.93 9.11 8.93 2,300 0 0 0
D2D
33.7
33.7
33.70 33.75 33.60 77,200 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 18.40 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 4,400 0 0 0
DAH
3.3
3.3
3.27 3.30 3.22 67,100 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.49 7.49 7.49 500 0 0 0
DBC
26.7
26.7
25.96 26.83 25.65 10,759,300 0 0 0
DBD
51.9
51.9
52.07 52.46 51.88 74,400 0 0 0
DBM
27.6
27.6
25.50 27.90 23.87 700 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 0 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
13.7
13.7
13.90 14 13.35 1,121,800 0 0 0
DCF
42
42
42 50 42 400 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.7
26.7
26.60 26.65 26.40 656,800 0 0 0
DCM
31.8
31.8
32.11 32.49 31.74 1,973,300 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13.20 13.20 13 11,400 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 395,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.1
7.1
7.14 7.14 7.14 300 0 0 0
DDV
24.3
24.3
24.01 24.69 23.91 1,760,300 0 0 0
DFC
27.0
27.0
27.04 27.04 27.04 0 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 180,300 0 0 0
DGC
92.7
92.7
91.30 95.50 90.80 3,655,400 0 0 0
DGT
5.5
5.5
4.80 5.50 4.70 2,511,400 0 0 0
DGW
38.8
38.8
37.40 39.20 37.10 6,536,000 0 0 0
DHA
42.3
42.3
41.81 43.26 41.61 168,800 0 0 0
DHB
9
9
9 9.10 9 14,100 0 0 0
DHC
24.1
24.1
24.38 24.48 24.09 116,500 0 0 0
DHD
28
28
28 28 28 0 0 0 0
DHG
97.9
97.9
98.20 98.40 97.90 11,700 0 0 0
DHM
6.8
6.8
6.76 6.77 6.70 12,400 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,400 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.9
74.9
74.36 75.36 74.36 4,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.20 4.30 4.10 12,400 0 0 0
DIG
16.1
16.1
16.36 16.45 15.90 15,685,800 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.1
8.1
8.20 8.20 8 1,078,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.30 2.32 2.22 2,584,100 0 0 0
DLR
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
23.5
23.5
23.50 23.50 22 1,600 0 0 0
DMC
60.3
60.3
59.63 60.40 59.44 700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 0 0 0 0
DND
10
10
10 10 10 100 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.8
0.8
0.76 0.76 0.76 0 0 0 0
DNP
19.9
19.9
18.70 18.70 18.70 900 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
32.3
32.3
32.30 32.30 32.30 300 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
37.7
37.7
37.67 37.67 37.67 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.4
53.4
53.40 53.50 53.30 5,300 0 0 0
DPG
41.7
41.7
42.65 42.65 40.70 2,092,500 0 0 0
DPH
49.4
49.4
49.40 49.40 49.40 200 0 0 0
DPM
19.2
19.2
19.34 19.42 19.09 1,790,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.3
36.3
36.28 36.61 36.18 339,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11 11.15 10.90 7,900 0 0 0
DRC
15.7
15.7
16.07 16.07 15.69 475,500 0 0 0
DRG
8.3
8.3
8.80 8.80 8.30 3,500 0 0 0
DRH
2.8
2.8
2.75 2.78 2.63 1,354,900 0 0 0
DRI
12.1
12.1
12.25 12.25 11.86 950,700 0 0 0
DRL
54.7
54.7
54.90 54.90 54.71 2,400 0 0 0
DS3
5.7
5.7
5.60 5.70 5.60 6,800 0 0 0
DSD
8.9
8.9
7.98 8.87 7.98 300 0 0 0
DSE
22.6
22.6
22.80 22.80 22.50 217,300 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46.5
46.5
46.50 46.60 46.50 1,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
8.2
8.2
7.60 8.20 7.60 851,600 0 0 0
DTA
4.4
4.4
4.44 4.45 4.18 36,800 0 0 0
DTB
12.3
12.3
12.34 12.34 12.34 400 0 0 0
DTD
16.6
16.6
16.60 16.90 16.30 273,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 7,600 0 0 0
DTI
3.2
3.2
3.30 3.40 2.90 272,900 0 0 0
DTK
11.9
11.9
12.50 12.50 12.50 2,800 0 0 0
DTL
10.3
10.3
10.30 10.30 10.25 400 0 0 0
DTP
79.3
79.3
88.97 88.97 79.09 1,500 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
10.9
10.9
14 14 10.90 200 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.55 6.64 6.36 543,500 0 0 0
DVN
21.6
21.6
21.60 21.70 21.41 38,500 0 0 0
DVP
77.9
77.9
78.23 78.23 77.93 3,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
15.6
15.6
15.80 15.85 15.35 9,233,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
9.12 9.12 9.02 164,500 0 0 0
DXS
8.5
8.5
8.35 8.60 8.03 4,782,900 0 0 0
DXV
3.9
3.9
3.76 3.85 3.76 8,000 0 0 0
E12
9
9
10.30 10.30 8.50 600 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.9
11.9
11.10 11.94 11.10 25,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 400 0 0 0
EIB
22.7
22.7
23 23 22.40 11,573,500 0 0 0
EIC
22.1
22.1
22.10 22.10 22.10 600 0 0 0
EID
24.6
24.6
25.40 25.40 24.60 4,600 0 0 0
EIN
2.2
2.2
2.30 2.30 2.10 37,500 0 0 0
ELC
21.9
21.9
21.38 21.95 21.19 681,800 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.01 24.01 24.01 100 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
9.2
9.2
9.02 9.20 9.02 6,800 0 0 0
EVF
10.6
10.6
10.60 10.65 10.50 5,671,700 0 0 0
EVG
6.3
6.3
6.21 6.37 6.20 898,400 0 0 0
EVS
6
6
6 6 5.90 49,800 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
3.9
3.9
3.85 3.85 3.80 112,800 0 0 0
FCN
13.5
13.5
13.70 13.75 13.35 1,117,500 0 0 0
FCS
9
9
9 9 8.90 400 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.9
11.9
11.80 11.90 11.80 5,400 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.6
8.6
8.91 8.95 8.36 814,700 0 0 0
FIT
4.4
4.4
4.41 4.45 4.40 518,900 0 0 0
FMC
35.7
35.7
35.30 35.95 35.30 35,000 0 0 0
FOC
67.1
67.1
66.70 67.80 66.50 20,200 0 0 0
FOX
64.9
64.9
63 66 62.70 168,800 0 0 0
FPT
101.7
101.7
100.10 101.91 100.10 5,744,300 0 0 0
FRC
24.1
24.1
24.11 24.11 24.11 400 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
142.4
142.4
144 144 141.12 242,100 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
54.3
54.3
54.30 54.30 54.30 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.2
36.2
36.05 36.25 35.85 1,737,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.0
9.0
8.88 9.07 8.79 554,900 0 0 0
GAS
58.9
58.9
59.30 59.58 58.74 489,700 0 0 0
GCB
16.5
16.5
16.50 16.50 16.50 3,300 0 0 0
GCF
29.8
29.8
30 30 29.82 600 0 0 0
GDA
15
15
15.15 15.15 15 31,300 0 0 0
GDT
20.8
20.8
20.99 20.99 20.75 10,500 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16
16
16.05 16.20 15.90 883,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
33.5
33.5
35.34 35.34 33.28 9,996,500 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.38 28.47 28.38 8,800 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17.8
17.8
18.15 18.15 17.75 458,700 0 0 0
GKM
4.2
4.2
4.40 4.40 4 570,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34
34
34 34 34 100 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.2
54.2
54.10 54.29 53.42 1,786,500 0 0 0
GMH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GMX
15.9
15.9
15.91 15.91 15.91 100 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 200 0 0 0
GPC
2.7
2.7
2.70 2.80 2.60 58,600 0 0 0
GSM
28.7
28.7
28.65 28.65 28.46 13,400 0 0 0
GSP
11.0
11.0
10.95 11.12 10.90 22,400 0 0 0
GTA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
GTD
11.6
11.6
11.60 11.60 11.60 1,800 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.4
27.4
28.05 28.05 27.21 1,332,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.2
7.2
8.20 8.20 6.40 27,500 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
18.6
18.6
23.20 23.20 18.60 1,100 0 0 0
HAG
13
13
12.90 13.15 12.90 3,171,700 0 0 0
HAH
52.2
52.2
53.90 54.12 52.23 2,912,200 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 500 0 0 0
HAP
5.8
5.8
5.76 5.99 5.75 219,400 0 0 0
HAR
3.3
3.3
3.38 3.38 3.29 84,900 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
14.6
14.6
14.55 14.60 14.45 667,400 0 0 0
HBC
6.5
6.5
6.50 6.50 6.30 595,300 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.3
5.3
4.90 5.29 4.90 800 0 0 0
HBS
6.6
6.6
6.50 6.60 6.40 48,900 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.5
16.5
16.52 16.52 16.52 100 0 0 0
HCD
7.2
7.2
7.19 7.19 7.15 27,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.51 20.55 20.27 4,281,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 1,200 0 0 0
HD6
12.7
12.7
12.70 12.70 12.60 11,900 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.3
4.3
4.20 4.30 4.10 7,000 0 0 0
HDB
21.4
21.4
21.55 21.55 21.35 6,441,200 0 0 0
HDC
22.5
22.5
22.41 22.77 22.05 3,003,500 0 0 0
HDG
24.4
24.4
24.14 24.41 23.95 3,609,400 0 0 0
HDM
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 100 0 0 0
HEC
60.5
60.5
60.50 60.50 60.50 700 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.2
16.2
16.20 16.20 16.20 1,600 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
260.0
260.0
256.45 262.93 256.45 500 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
130.8
130.8
130.80 130.80 130.80 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.58 8.65 8.55 56,800 0 0 0
HHS
15.5
15.5
15.65 15.65 15.15 4,334,000 0 0 0
HHV
11.6
11.6
11.67 11.67 11.52 3,693,700 0 0 0
HID
2.6
2.6
2.62 2.62 2.59 39,400 0 0 0
HIG
13.7
13.7
13.70 13.70 13.70 6,100 0 0 0
HII
4.2
4.2
4.20 4.23 4.17 40,200 0 0 0
HIO
7.2
7.2
7.20 7.50 7 9,000 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
29.1
29.1
29.08 29.08 29.08 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
321.7
321.7
321.69 321.69 321.69 100 0 0 0
HLC
11.7
11.7
11.71 11.71 11.71 0 0 0 0
HLD
13
13
13.20 13.30 13 27,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.4
11.4
11.31 11.50 11.31 12,000 0 0 0
HMD
18.2
18.2
18.21 18.21 18.21 100 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HMR
11.6
11.6
11.50 11.60 11.40 39,600 0 0 0
HMS
34.5
34.5
33.68 34.46 33.00 32,800 0 0 0
HNB
14
14
14 14 14 100 0 0 0
HND
11.4
11.4
11.80 11.80 11.40 48,700 0 0 0
HNF
36.1
36.1
36.10 36.10 36.10 0 0 0 0
HNG
6.1
6.1
6 6.10 5.90 1,502,800 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 200 0 0 0
HNM
9.0
9.0
8.49 9.16 8.49 710,500 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4 4.40 4 90,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.4
18.4
18.38 18.38 18.38 3,000 0 0 0
HPG
21.8
21.8
21.92 21.96 21.67 16,548,100 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82
82
82 82 82 100 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 5,200 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPX
4.3
4.3
4.38 4.38 4.25 2,272,100 0 0 0
HQC
3.3
3.3
3.22 3.28 3.21 3,245,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31
31
31 31 31 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16
16
16.10 16.10 15.60 4,298,900 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.8
5.8
5.47 5.85 5.24 838,300 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 200 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 14,400 0 0 0
HT1
11.9
11.9
11.34 11.88 11.14 768,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
3.80 4.40 3.80 9,800 0 0 0
HTG
42.8
42.8
42.90 42.90 42.30 6,100 0 0 0
HTI
17.8
17.8
17.65 17.80 17.65 54,500 0 0 0
HTL
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
9.8
9.8
9.74 9.94 9.60 484,900 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.77 8.77 8.77 0 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
11.6
11.6
11.80 11.80 11.50 8,300 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 2,000 0 0 0
HUB
14.4
14.4
14.17 14.70 14.17 59,600 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
13.0
13.0
13.23 13.33 12.94 1,230,000 0 0 0
HVA
13.1
13.1
13.40 13.40 12.50 86,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14
14
13.75 14.20 13.60 242,100 0 0 0
HVN
31.0
31.0
30.74 30.97 30.42 2,700,000 0 0 0
HVT
29.5
29.5
29.50 29.80 29.30 18,400 0 0 0
HVX
2.6
2.6
2.48 2.65 2.48 32,600 0 0 0
HWS
15.3
15.3
15.15 15.34 15.15 1,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.3
29.3
29.29 29.29 29.29 2,900 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
ICG
9
9
9.30 9.30 9 9,100 0 0 0
ICI
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
ICN
40.2
40.2
40.19 40.26 40.19 12,200 0 0 0
ICT
12.3
12.3
12.25 12.35 12.10 16,600 0 0 0
IDC
35.2
35.2
35.39 35.74 34.78 718,100 0 0 0
IDI
6.3
6.3
6.37 6.37 6.24 349,200 0 0 0
IDJ
4.9
4.9
4.90 4.90 4.80 434,800 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.80 26.90 26.70 10,200 0 0 0
IFS
23.2
23.2
23.22 23.22 23.22 5,300 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.1
10.1
10.20 10.20 10.03 1,338,300 0 0 0
ILA
4.5
4.5
4.60 4.70 4.50 103,800 0 0 0
ILB
26.4
26.4
26.49 26.49 26.39 1,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,400 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.5
50.5
50.50 51.20 50.40 69,000 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
IPA
13.5
13.5
12.50 13.90 12.50 175,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.7
25.7
25.67 25.67 25.67 1,000 0 0 0
IST
31.2
31.2
31.20 31.20 31.20 0 0 0 0
ITC
14.1
14.1
13.60 14.20 13.25 1,358,700 0 0 0
ITD
13.3
13.3
13.08 13.27 13.08 60,500 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 27,900 0 0 0
ITS
5.7
5.7
5.68 5.68 5.58 28,400 0 0 0
IVS
9.2
9.2
9.26 9.26 9.16 8,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.9
4.9
5.10 5.13 4.85 292,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.7
24.7
25.15 25.30 24.65 3,575,700 0 0 0
KCB
15.9
15.9
16.84 16.94 15.77 15,500 0 0 0
KCE
12.1
12.1
11.70 12.50 11.50 168,100 0 0 0
KDC
52.8
52.8
52.20 53 49.25 478,000 0 0 0
KDH
26.6
26.6
27.09 27.09 26.41 1,903,200 0 0 0
KDM
14.4
14.4
13.90 14.40 13.90 23,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 8,500 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.7
5.7
5.73 5.83 5.67 6,561,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.45 12.45 12.40 223,500 0 0 0
KHS
23.7
23.7
23.74 24.09 23.57 18,800 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 200 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
KLB
10.7
10.7
11.13 11.13 10.56 113,900 0 0 0
KMR
3.1
3.1
3.05 3.06 3.02 23,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.60 38.65 38.50 331,900 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
16.50 17.20 16.40 2,003,000 0 0 0
KSD
4.8
4.8
5 5 4.70 2,300 0 0 0
KSF
66.2
66.2
66.40 66.40 66 27,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.70 1.90 1.60 254,300 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 400 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 200 0 0 0
KTS
49.3
49.3
49.30 49.30 49.30 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
23.8
23.8
23.80 23.80 23.80 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
30.1
30.1
30.70 30.70 29.90 94,900 0 0 0
L18
28.9
28.9
29 29.20 28.90 34,800 0 0 0
L40
23.9
23.9
24.07 24.27 23.37 74,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
17.6
17.6
18 18 17.55 5,300 0 0 0
LAI
16.8
16.8
16.56 16.88 16.56 27,600 0 0 0
LAS
20.5
20.5
20.36 20.83 20.07 1,186,100 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
29
29
29 29.50 28.90 30,900 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
8.9
8.9
8.84 8.89 8.79 1,446,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.10 2.13 2.09 1,165,700 0 0 0
LDP
11.4
11.4
10.90 11.20 10.90 73,200 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.20 4.50 4.20 400 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 300 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.2
3.2
3.18 3.26 3.11 13,400 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.8
72.8
72 72 71.90 300 0 0 0
LHG
28.8
28.8
28.83 29.07 28.73 65,700 0 0 0
LIC
33
33
32 33.30 32 6,700 0 0 0
LIG
2.9
2.9
3 3.10 2.90 255,300 0 0 0
LIX
31
31
31.85 32.10 30.70 52,100 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 200 0 0 0
LLM
17.4
17.4
17.42 17.42 17.42 2,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.1
12.1
12.05 12.05 12.05 0 0 0 0
LMC
8.9
8.9
9.60 9.60 8.60 400 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.5
31.5
31.50 31.70 31.40 952,800 0 0 0
LPT
6.4
6.4
6.38 6.38 6.38 100 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
17.2
17.2
17 17.20 16.90 60,800 0 0 0
LSS
9.4
9.4
9.39 9.42 9.36 118,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
19.8
19.8
19.83 19.83 19.83 1,000 0 0 0
MA1
31.8
31.8
31.83 31.83 31.83 0 0 0 0
MAC
16.1
16.1
16.38 16.38 16.14 1,700 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.2
18.2
18.16 18.24 18.13 6,168,900 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 170,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.11 23.37 22.85 1,626,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.70 7.60 2,300 0 0 0
MCH
124.7
124.7
125.80 125.80 124.52 32,400 0 0 0
MCM
26.8
26.8
26.75 27.09 26.71 4,400 0 0 0
MCO
8.4
8.4
8.20 8.30 8.20 6,500 0 0 0
MCP
27.1
27.1
27.12 27.12 26.76 9,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.39 10.21 18,300 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
13
13
13 13 13 600 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 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
40.2
40.2
38.18 41.29 32.54 193,600 0 0 0
MGC
18.6
18.6
18.60 18.80 17.80 43,400 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.2
27.2
27.16 27.16 27.16 700 0 0 0
MHC
8.1
8.1
8.45 8.45 8.11 24,000 0 0 0
MIC
16.6
16.6
17.68 17.68 16.26 24,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 200 0 0 0
MIG
15.2
15.2
15.26 15.26 15.08 140,100 0 0 0
MKP
26.3
26.3
28.40 28.40 26.30 1,000 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.1
23.1
23.10 23.40 22.70 12,000 0 0 0
MML
34
34
34 34.20 32.90 173,600 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
10.6
10.6
10.60 10.60 10.50 77,100 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
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
17.4
17.4
17.35 17.35 17.35 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
9.7
9.7
9.71 9.79 9.67 4,386,300 0 0 0
MSH
35.6
35.6
36 36 35.30 99,700 0 0 0
MSN
64.8
64.8
64.80 65.20 64.10 2,850,500 0 0 0
MSR
18.1
18.1
18.20 18.30 17.80 1,331,400 0 0 0
MST
5.5
5.5
5.36 5.45 5.27 1,332,400 0 0 0
MTA
17.5
17.5
17.80 17.90 17.30 9,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
20.7
20.7
20.70 20.70 20.70 0 0 0 0
MTL
6.2
6.2
6.10 6.20 6.10 11,800 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 300 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 400 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
17.8
17.8
18.50 18.70 18.10 14,800 0 0 0
MVC
11.1
11.1
11.25 11.35 10.76 33,100 0 0 0
MVN
60.9
60.9
61.80 61.90 60.30 2,700 0 0 0
MWG
61.0
61.0
60.63 61.32 60.63 4,240,600 0 0 0
MZG
7.0
7.0
6.86 7.05 6.76 22,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21
21
20.55 21.14 20.55 424,400 0 0 0
NAG
13.7
13.7
13.52 13.70 13.43 476,500 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 200 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.4
16.4
16.36 16.36 16.36 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
22.10 22.55 22 13,400 0 0 0
NBC
9.3
9.3
9.31 9.31 9.22 25,400 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 900 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 3,600 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 200 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9.30 9.30 9 14,600 0 0 0
NCS
28
28
28 28 27.50 5,800 0 0 0
NCT
98.2
98.2
98.09 98.46 98.09 1,500 0 0 0
ND2
36.1
36.1
36.09 36.09 36.09 1,200 0 0 0
NDC
120
120
120 120 120 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9 9.10 8.80 42,100 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.2
5.2
5.30 5.30 5.20 300 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 4,200 0 0 0
NED
7.3
7.3
7.50 7.60 7.30 96,800 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
75.64 75.64 75.55 4,100 0 0 0
NFC
52
52
52 52 52 2,400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.9
17.9
18.03 18.16 17.69 494,500 0 0 0
NHC
18.2
18.2
20.50 20.50 18.10 3,300 0 0 0
NHH
10.6
10.6
10.60 10.60 10.50 60,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
11 11 10.50 1,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.7
14.7
14.73 14.73 14.73 0 0 0 0
NKG
12.9
12.9
13.05 13.10 12.80 5,178,300 0 0 0
NLG
34.8
34.8
34.45 35.51 34.41 4,158,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.0
32.0
32.57 32.57 31.74 59,600 0 0 0
NNT
66
66
66 66 66 500 0 0 0
NO1
6.6
6.6
6.79 6.79 6.46 216,200 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
15.8
15.8
15.76 15.76 15.76 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.6
4.6
4.70 4.70 4.50 202,800 0 0 0
NS2
15.6
15.6
15.15 15.64 15.05 1,300 0 0 0
NSC
81.5
81.5
81.41 81.51 81.41 3,300 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 14,300 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.83 11.11 10.83 13,900 0 0 0
NT2
17.4
17.4
17.57 17.57 17.32 655,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.7
144.7
145.70 145.70 144.35 17,400 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 0 0 0 0
NTL
18.3
18.3
18.10 18.45 18 1,994,000 0 0 0
NTP
61.2
61.2
61.09 61.25 60.43 216,200 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
11.5
11.5
11.53 11.53 11.53 0 0 0 0
NUE
9.7
9.7
9.82 9.82 9.72 400 0 0 0
NVB
11.2
11.2
11.10 11.10 11 158,300 0 0 0
NVL
13.9
13.9
14.40 14.45 13.55 26,186,000 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.3
8.3
8.29 8.29 8.29 0 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 3.70 800 0 0 0
OCB
9.6
9.6
9.66 9.70 9.57 744,200 0 0 0
OCH
5.9
5.9
5.80 5.90 5.70 17,500 0 0 0
ODE
44.7
44.7
44.90 45 44.70 20,300 0 0 0
OGC
4.1
4.1
4.02 4.05 4 224,400 0 0 0
OIL
10.3
10.3
10.29 10.39 10.09 571,300 0 0 0
ONE
5.1
5.1
5.10 5.20 5 4,300 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.65 23.65 23.65 1,000 0 0 0
ORS
9.2
9.2
8.96 9.39 8.94 9,043,800 0 0 0
PAC
24.1
24.1
24.13 24.16 23.90 146,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.2
26.2
26.36 26.36 25.82 769,300 0 0 0
PAP
25.3
25.3
25.30 25.30 25.30 1,700 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 44,900 0 0 0
PAT
90
90
88.70 90.60 88.70 40,200 0 0 0
PBC
7.0
7.0
7.09 7.18 6.89 33,000 0 0 0
PBP
11.6
11.6
11.61 11.61 11.51 3,000 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
19.8
19.8
19.78 19.83 19.48 1,153,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.1
19.1
19.14 19.14 19.14 0 0 0 0
PCF
5.6
5.6
5.80 5.80 5.60 5,900 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
15.6
15.6
15.33 15.71 15.33 156,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.60 11.60 11.60 12,000 0 0 0
PDB
11.6
11.6
11.40 11.70 11.40 5,400 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.8
91.8
91.76 91.76 91.49 1,500 0 0 0
PDR
16.1
16.1
16.53 16.53 15.97 7,795,100 0 0 0
PDV
13.3
13.3
13.30 13.40 13.30 23,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.80 3.80 3.70 5,900 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
41
41
46 46 41 9,300 0 0 0
PET
23.9
23.9
24.30 24.80 23.85 817,900 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 1,400 0 0 0
PGB
10.8
10.8
10.61 10.84 10.61 4,100 0 0 0
PGC
14.3
14.3
14.26 14.31 14.26 3,400 0 0 0
PGD
27.2
27.2
27.22 27.22 27.22 0 0 0 0
PGI
20.9
20.9
20.80 22.10 20.80 11,100 0 0 0
PGN
6
6
6 6.10 5.90 102,800 0 0 0
PGS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PGT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PGV
18.7
18.7
19.10 19.20 18.70 5,800 0 0 0
PHC
5.1
5.1
5.06 5.13 5.03 79,000 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
36.1
36.1
35.69 36.38 35.69 60,900 0 0 0
PHR
50.1
50.1
49.98 51.15 49.88 386,700 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.4
27.4
27.35 27.35 27.35 0 0 0 0
PIC
20.8
20.8
20.76 20.76 20.76 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PIT
7.0
7.0
7.45 7.45 6.50 25,100 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 19,400 0 0 0
PJC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.6
9.6
9.53 9.63 9.53 600 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.5
25.5
25.50 25.60 25.10 368,900 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4.20 4.20 4 200 0 0 0
PLP
4.3
4.3
4.15 4.29 4.12 18,600 0 0 0
PLX
35.0
35.0
35.50 35.50 34.95 897,800 0 0 0
PMB
10.1
10.1
9.95 10.14 9.95 3,600 0 0 0
PMC
105.3
105.3
105.47 105.47 105.08 1,700 0 0 0
PMG
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.9
32.9
32.90 32.90 32.90 3,000 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
23.7
23.7
23.21 24.93 23.21 3,500 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
74.8
74.8
75.55 75.55 74.47 403,500 0 0 0
PNP
17.7
17.7
20.69 20.69 17.70 1,600 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.48 15.65 15.04 2,000 0 0 0
POT
14.7
14.7
15.88 16.68 15.88 7,100 0 0 0
POV
7.2
7.2
7.41 7.41 7.22 600 0 0 0
POW
13.0
13.0
13.10 13.15 12.90 6,848,400 0 0 0
PPC
11.2
11.2
11.25 11.29 11.20 293,100 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 300 0 0 0
PPH
25.4
25.4
25.53 25.53 25.24 2,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
18.60 20.10 18.60 1,100 0 0 0
PPS
11.5
11.5
11.45 11.45 11.45 1,200 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 15.29 14.72 5,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 5,000 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.4
9.4
9.25 9.45 9.25 2,300 0 0 0
PSB
4.2
4.2
4.20 4.20 4.20 24,800 0 0 0
PSC
10.3
10.3
9.50 11 9.50 2,200 0 0 0
PSD
12.4
12.4
12.30 12.50 12.10 22,600 0 0 0
PSE
10.5
10.5
10.44 10.53 10.44 300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.7
6.7
6.70 6.70 6.60 190,000 0 0 0
PSL
13.5
13.5
14.10 14.10 11.85 700 0 0 0
PSN
11.6
11.6
11.42 11.62 11.42 200 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.6
7.6
7.58 7.58 7.58 5,000 0 0 0
PTB
50.3
50.3
50.76 51.05 50.17 77,400 0 0 0
PTC
5.8
5.8
5.70 5.80 5.70 4,500 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
20.7
20.7
20.70 20.70 20.70 500 0 0 0
PTL
2.9
2.9
2.92 3.06 2.90 619,400 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.30 9.50 8.80 1,600 0 0 0
PTT
10.5
10.5
10.40 10.50 10.30 4,000 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 800 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 209,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.60 28.60 27.80 98,600 0 0 0
PVC
9.7
9.7
10 10 9.70 820,000 0 0 0
PVD
18.6
18.6
18.73 18.73 18.39 3,961,900 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.5
6.5
6.50 6.50 6.40 14,200 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
52.6
52.6
52.82 52.91 52.44 69,300 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PVO
5.7
5.7
5.71 5.71 5.71 300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.4
30.4
30.28 30.37 29.63 5,170,300 0 0 0
PVT
17.5
17.5
17.46 17.73 17.35 2,707,900 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.70 3.80 3.70 32,000 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 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
12.6
12.6
12.60 12.60 12.50 39,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.9
11.9
12.15 12.20 11.80 953,800 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
6.2
6.2
6.10 6.20 6.10 3,200 0 0 0
QNP
33.0
33.0
32.95 32.95 32.95 300 0 0 0
QNS
46.3
46.3
46.34 46.34 46.14 283,200 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
25.1
25.1
25.15 25.15 25.15 0 0 0 0
QSP
27
27
26.80 27 26.80 900 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
QTP
13.1
13.1
13.10 13.10 13.00 365,600 0 0 0
RAL
95.4
95.4
95.17 95.56 95.07 5,400 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 100 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
20.5
20.5
21.50 21.50 20.50 2,400 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.8
12.8
12.75 12.84 12.75 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.5
67.5
67.80 67.80 65.60 649,500 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 3,700 0 0 0
RTB
27.7
27.7
27.75 27.75 27.66 1,800 0 0 0
RYG
13.2
13.2
13.20 13.20 13.20 0 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
35.8
35.8
35.25 36 35.25 400 0 0 0
S55
54.6
54.6
56.28 56.38 54.61 1,300 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
7.0
7.0
7.05 7.14 6.86 89,800 0 0 0
SAB
46.1
46.1
46.00 46.19 45.95 347,400 0 0 0
SAC
13.6
13.6
13.63 13.63 13.63 400 0 0 0
SAF
51.6
51.6
51.10 51.60 51.10 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.51 6.58 6.49 120,000 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.4
41.4
41.20 41.48 40.82 36,200 0 0 0
SAV
17.7
17.7
18.20 18.20 17.65 9,000 0 0 0
SB1
6.9
6.9
6.73 6.91 6.73 200 0 0 0
SBA
30
30
29.60 30 29.50 22,300 0 0 0
SBB
14.8
14.8
14.90 15 14.70 5,800 0 0 0
SBD
7.5
7.5
7.10 7.50 7.10 39,600 0 0 0
SBG
12.7
12.7
12.65 12.70 12.35 236,000 0 0 0
SBH
45.9
45.9
45.91 45.91 45.91 300 0 0 0
SBL
5.6
5.6
5.61 5.61 5.61 0 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 100 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.60 296,700 0 0 0
SBT
18.7
18.7
18.65 18.70 18.55 1,162,400 0 0 0
SBV
9
9
9 9 9 100 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.7
63.7
63.80 63.90 62.70 33,000 0 0 0
SCI
7.3
7.3
7.40 7.50 7.30 19,600 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 72,900 0 0 0
SCL
21.4
21.4
21.84 21.84 21.44 8,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.60 7.60 7.38 5,915,700 0 0 0
SCS
61.4
61.4
62.59 62.69 61.06 342,100 0 0 0
SCY
10.1
10.1
10.70 10.70 10.10 9,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 300 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 10,600 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
11.6
11.6
11.60 11.60 11.60 5,300 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
SDN
23.2
23.2
23.21 23.21 23.21 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.0
28.0
28.03 28.03 28.03 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
38.5
38.5
40.19 40.19 38.51 4,700 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.70 24.70 24.70 400 0 0 0
SEP
20
20
20 20 20 9,000 0 0 0
SFC
19.8
19.8
19.86 19.86 19.82 800 0 0 0
SFG
10.8
10.8
10.64 11.12 10.64 4,800 0 0 0
SFI
26.9
26.9
26.90 26.90 26.90 0 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.6
12.6
12.50 12.70 11.10 11,600 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 1,000 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
26.3
26.3
26.28 26.28 26.28 249,100 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SGN
62.0
62.0
61.71 62.10 61.33 18,100 0 0 0
SGP
26.2
26.2
25.90 26.40 25.90 45,200 0 0 0
SGR
28.4
28.4
28.35 28.65 28.30 79,300 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
18
18
17.75 18.25 17.70 55,700 0 0 0
SHA
3.9
3.9
3.81 3.89 3.81 7,000 0 0 0
SHB
11.8
11.8
11.64 11.81 11.50 49,394,100 0 0 0
SHC
10.4
10.4
10.55 10.55 10.36 24,200 0 0 0
SHE
7.2
7.2
7.15 7.15 7.15 100 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.76 13.76 13.71 302,400 0 0 0
SHN
6.2
6.2
6.80 6.80 6.80 400 0 0 0
SHP
34.9
34.9
34.82 34.92 34.82 1,400 0 0 0
SHS
13.1
13.1
12.20 13.10 12.20 9,585,200 0 0 0
SID
15.4
15.4
16.82 17.11 15.34 35,700 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.7
33.7
33.66 33.66 33.66 0 0 0 0
SJ1
10.8
10.8
10.78 10.78 10.78 2,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.10 13.14 13.05 49,800 0 0 0
SJE
17.6
17.6
17.42 17.50 17.42 21,000 0 0 0
SJG
16.3
16.3
16.39 16.39 16.29 1,000 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
34.3
34.3
34.02 34.32 33.98 6,800 0 0 0
SKG
10.6
10.6
10.65 10.70 10.50 127,300 0 0 0
SKH
26.1
26.1
26.10 26.10 26.10 0 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
29.9
29.9
29.79 30.35 29.69 12,900 0 0 0
SLS
188.0
188.0
189.75 189.75 188.46 7,000 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 900 0 0 0
SMB
37.0
37.0
36.93 37.07 36.62 22,000 0 0 0
SMC
11.1
11.1
11.05 11.10 10.95 113,900 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.9
7.9
7.85 8.17 7.14 10,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 100 0 0 0
SNZ
30.8
30.8
30.78 30.78 30.78 0 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SPB
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.4
11.4
11 11.40 11 2,100 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 100 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
2.1
2.1
2.10 2.10 2.10 2,300 0 0 0
SRC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
SRF
9.0
9.0
8.93 8.99 8.93 400 0 0 0
SSB
18.1
18.1
18.05 18.20 17.95 2,170,400 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.80 9.90 9.80 9,300 0 0 0
SSH
88.1
88.1
88.50 88.80 87.90 41,400 0 0 0
SSI
22.9
22.9
22.82 23.01 22.77 12,900,900 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.54 6.57 6.47 183,600 0 0 0
STB
42.9
42.9
43.15 43.30 42.60 6,729,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
36.2
36.2
35.90 36.20 35.90 1,000 0 0 0
STH
20.8
20.8
20.10 21.30 20.10 141,700 0 0 0
STK
18.3
18.3
18.62 18.62 18.28 18,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.60 8.70 8.60 2,500 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14.1
14.1
14.14 14.14 14.14 100 0 0 0
SVD
3.1
3.1
3.12 3.14 3.12 400 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
53.10 53.10 53.10 0 0 0 0
SVN
6.6
6.6
6.50 6.60 6.10 649,400 0 0 0
SVT
11.2
11.2
11.27 11.27 11.18 300 0 0 0
SWC
31.7
31.7
31.63 31.72 31.54 6,900 0 0 0
SZB
38.4
38.4
38.42 38.42 38.42 100 0 0 0
SZC
31.8
31.8
32.22 32.22 31.69 669,300 0 0 0
SZE
10.3
10.3
10.91 10.91 10.25 18,400 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.8
38.8
38.82 38.82 38.82 3,800 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.4
12.4
12.52 12.61 12.43 17,800 0 0 0
TAB
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TAL
22.5
22.5
22.71 22.71 22.14 32,200 0 0 0
TAN
40
40
40 40 40 4,000 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
38.3
38.3
38.20 38.25 38.20 10,700 0 0 0
TBD
117.8
117.8
117.78 117.78 117.78 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.5
7.5
7.53 7.53 7.53 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
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
TCB
29.3
29.3
29.57 29.57 29.18 6,090,700 0 0 0
TCD
1.9
1.9
1.94 1.94 1.92 447,000 0 0 0
TCH
16.2
16.2
16.45 16.49 16.12 4,925,200 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
33.5
33.5
33.30 33.45 33.25 69,700 0 0 0
TCM
28.9
28.9
28.80 29.25 28.55 1,257,900 0 0 0
TCO
10.3
10.3
10.35 10.45 10.25 167,000 0 0 0
TCR
3.0
3.0
3.14 3.14 2.98 4,600 0 0 0
TCT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
TCW
31.9
31.9
31.48 32.04 31.29 6,200 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.3
11.3
11.40 11.40 11.15 393,800 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.23 3.24 3.19 8,200 0 0 0
TDH
4.2
4.2
4.10 4.25 4.08 203,100 0 0 0
TDM
56.5
56.5
56.50 56.50 56.50 300 0 0 0
TDP
31.8
31.8
31.10 32.50 30.60 71,500 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 3,100 0 0 0
TDT
6.3
6.3
6.25 6.25 6.16 95,400 0 0 0
TDW
56.5
56.5
56.30 56.59 56.20 3,700 0 0 0
TED
49.6
49.6
49.60 49.60 49.60 300 0 0 0
TEG
6.3
6.3
6.08 6.34 5.79 1,156,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.7
74.7
74.70 74.70 74.70 10,700 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28.6
28.6
29 29 28.30 19,700 0 0 0
THG
52.7
52.7
50.86 53.81 50.69 209,600 0 0 0
THM
5.8
5.8
6 6 5.70 164,400 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.30 8.30 8.20 10,100 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
22.6
22.6
22.65 22.65 22.56 3,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.3
7.3
7.30 7.40 7.20 586,100 0 0 0
TIN
39.4
39.4
39 39.40 39 18,200 0 0 0
TIP
17.8
17.8
17.85 17.85 17.75 11,400 0 0 0
TIS
5.5
5.5
5.60 5.60 5.50 11,000 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 0 0 0 0
TJC
20
20
20 20 20 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
6.9
6.9
6.90 7 6.80 383,200 0 0 0
TLG
51.9
51.9
52.80 52.80 51.60 202,000 0 0 0
TLH
5.2
5.2
5.28 5.31 5.20 227,000 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 30,500 0 0 0
TLP
5.7
5.7
5.67 5.67 5.67 100 0 0 0
TLT
13.3
13.3
13.32 13.32 13.32 800 0 0 0
TMB
70
70
70 70 69.50 9,700 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 0 0 0 0
TMP
64.8
64.8
64.78 64.78 64.78 200 0 0 0
TMS
41.2
41.2
41.21 41.21 41.21 0 0 0 0
TMT
11.4
11.4
11.55 11.55 11.40 7,100 0 0 0
TMW
30
30
30 30 30 3,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.8
9.8
9.58 9.84 9.58 6,700 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.7
28.7
28.72 28.72 28.72 0 0 0 0
TNG
17.3
17.3
17.67 17.67 17.10 485,500 0 0 0
TNH
14.5
14.5
14.52 14.61 14.52 182,200 0 0 0
TNI
2.2
2.2
2.18 2.21 2.14 88,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
5
5
5.09 5.09 4.91 14,300 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97.2
97.2
96.82 98.31 96.75 13,700 0 0 0
TOT
16.0
16.0
15.67 15.85 15.67 4,000 0 0 0
TOW
34.5
34.5
32.50 34.50 32.50 2,200 0 0 0
TPB
12.6
12.6
12.48 12.71 12.43 9,199,300 0 0 0
TPC
9
9
9 9 9 0 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 500 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
16
16
16 16 16 0 0 0 0
TRA
71.0
71.0
71.00 72.85 71.00 10,200 0 0 0
TRC
63.8
63.8
64.06 65.03 63.48 228,600 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.60 6.60 5.70 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
10.95 11.90 10.95 4,100 0 0 0
TSB
33.6
33.6
32.80 33.70 32.80 600 0 0 0
TSC
2.8
2.8
2.83 2.88 2.81 171,000 0 0 0
TSD
6.2
6.2
6.20 6.30 6.20 1,200 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.1
5.1
5.14 5.14 5.05 2,000 0 0 0
TTA
10.8
10.8
10.80 10.90 10.65 940,200 0 0 0
TTC
6.5
6.5
6.40 6.50 6.40 12,200 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.53 2.56 2.53 502,400 0 0 0
TTG
12
12
11.90 12 11.90 400 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 32,100 0 0 0
TTL
7.4
7.4
7.30 7.40 7.30 1,100 0 0 0
TTN
17.6
17.6
16.82 17.87 16.53 519,000 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.2
28.2
28.16 28.16 28.16 0 0 0 0
TUG
14.1
14.1
14.05 14.05 14.05 100 0 0 0
TV1
26.3
26.3
26.60 26.60 25.60 129,100 0 0 0
TV2
38.7
38.7
38.85 38.85 38 286,300 0 0 0
TV3
11.5
11.5
11.11 11.40 11.11 3,100 0 0 0
TV4
13.4
13.4
13.33 13.52 13.33 1,000 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.2
8.2
8.01 8.23 8.01 235,400 0 0 0
TVC
8.5
8.5
8.50 8.50 8.40 75,300 0 0 0
TVD
10.7
10.7
10.80 10.80 10.70 13,100 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 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
7.2
7.2
7.20 7.20 7 348,400 0 0 0
TVS
16.0
16.0
16.05 16.14 16.05 38,700 0 0 0
TVT
15.4
15.4
15.39 16.02 15.39 2,200 0 0 0
TW3
19.8
19.8
19.79 19.79 19.79 300 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 800 0 0 0
TYA
14.4
14.4
14.37 14.37 14.37 0 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
6.9
6.9
6.94 6.94 6.94 3,200 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.2
39.2
39.25 39.25 38.50 4,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.30 8 7.30 39,200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18.70 18.70 18 3,000 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
9.1
9.1
9.26 9.26 9.00 662,200 0 0 0
VAF
20.5
20.5
20.55 20.55 19.90 10,300 0 0 0
VAV
36.7
36.7
42.13 42.13 36.67 4,900 0 0 0
VBB
9.1
9.1
9.09 9.09 8.92 49,100 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.5
8.5
11.50 11.50 8.50 1,900 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
8.5
8.5
8.50 8.50 8.20 513,600 0 0 0
VC3
25.2
25.2
25.23 25.50 25.14 710,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VC7
8.9
8.9
9 9.20 8.70 579,300 0 0 0
VC9
4.2
4.2
4.10 4.20 4.10 12,100 0 0 0
VCA
9.6
9.6
9.79 9.79 9.62 1,200 0 0 0
VCB
55.3
55.3
55.79 55.79 55.30 2,295,800 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.3
253.3
253.28 253.28 253.28 300 0 0 0
VCG
20
20
20.20 20.20 19.60 4,874,400 0 0 0
VCI
35.5
35.5
35.55 35.65 35.40 2,549,000 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 6,600 0 0 0
VCP
25.8
25.8
25.12 26.88 25.12 12,000 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 0 0 0 0
VCS
47.5
47.5
47.82 48.01 47.34 79,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.50 32.50 32.50 200 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.9
12.9
12.20 12.90 12.10 1,600 0 0 0
VDL
9.6
9.6
9.55 9.55 9.55 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 100 0 0 0
VDP
36
36
36 36 36 5,900 0 0 0
VDS
13.6
13.6
13.80 13.80 13.40 662,600 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.50 700 0 0 0
VE3
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
2.9
2.9
2.90 3.10 2.90 39,600 0 0 0
VEA
35.3
35.3
34.81 35.25 34.72 253,000 0 0 0
VEC
9.7
9.7
10 10.10 9.70 42,300 0 0 0
VEF
182.3
182.3
183.35 183.35 181.80 30,400 0 0 0
VES
7.3
7.3
7.40 7.40 7.30 1,100 0 0 0
VET
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.2
65.2
64.11 65.19 64.11 6,200 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
41.7
41.7
42.40 42.40 41.54 375,300 0 0 0
VGG
46
46
45.60 46 45.60 2,700 0 0 0
VGI
75.2
75.2
71.18 76.83 70.59 2,019,400 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
29.50 29.60 29.50 6,000 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 100 0 0 0
VGS
23.3
23.3
23.91 24.09 23.09 978,100 0 0 0
VGT
11.4
11.4
11.40 11.50 11.20 489,400 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
51.8
51.8
52.57 52.57 51.70 473,400 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.2
4.2
4.40 4.50 4.30 126,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 52,500 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
72.1
72.1
72 72.60 70.90 2,691,600 0 0 0
VIB
15.6
15.6
15.66 15.75 15.57 2,217,400 0 0 0
VIC
90.2
90.2
92.60 92.60 90 1,438,900 0 0 0
VID
4.8
4.8
4.68 4.75 4.68 1,600 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
16.4
16.4
15.68 16.35 15.68 11,700 0 0 0
VIG
6.5
6.5
6.40 6.50 6.40 100,300 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.0
11.0
11.17 11.74 10.98 4,100 0 0 0
VIN
14.0
14.0
14.00 14.00 14.00 200 0 0 0
VIP
12.5
12.5
12.30 12.55 12.25 312,400 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.6
17.6
17.61 17.61 17.61 700 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.7
12.7
12.71 12.86 12.57 23,927,500 0 0 0
VJC
87.6
87.6
88.80 89 87.60 684,500 0 0 0
VLA
10.9
10.9
10 10.10 10 300 0 0 0
VLB
47.2
47.2
46.43 47.88 46.14 144,400 0 0 0
VLC
15.1
15.1
15.20 15.40 15.10 86,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.52 8.52 8.34 3,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.18 5.91 6,200 0 0 0
VMD
16.7
16.7
16.75 16.75 16.60 2,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 400 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
22.9
22.9
22.90 22.90 22.90 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VNB
13.4
13.4
13.60 13.60 13.40 85,000 0 0 0
VNC
25.4
25.4
25.44 25.44 25.44 0 0 0 0
VND
15.6
15.6
15.85 15.85 15.46 16,111,500 0 0 0
VNE
5.2
5.2
5.30 5.35 5.21 335,700 0 0 0
VNF
14.2
14.2
14.60 14.60 14 17,200 0 0 0
VNG
8.1
8.1
7.90 8.06 7.90 400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.8
11.8
11.80 11.80 11.80 1,700 0 0 0
VNL
19.9
19.9
20.02 20.02 19.87 19,700 0 0 0
VNM
53.0
53.0
53.13 53.41 52.93 1,720,700 0 0 0
VNP
15.2
15.2
15.00 15.18 14.91 56,200 0 0 0
VNR
19.5
19.5
19.45 19.63 19.37 66,800 0 0 0
VNS
9.6
9.6
9.60 9.60 9.40 14,800 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6
6
6.40 6.40 6 3,600 0 0 0
VNZ
341
341
341 341 340 600 0 0 0
VOC
14.5
14.5
14.41 14.51 14.32 6,200 0 0 0
VOS
13.2
13.2
12.98 13.50 12.94 1,866,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18
18
18.05 18.05 17.90 6,795,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
24.70 24.75 24.55 16,900 0 0 0
VPG
8.6
8.6
8.18 8.61 8.15 1,173,300 0 0 0
VPH
5.3
5.3
5.28 5.39 5.27 56,300 0 0 0
VPI
51.2
51.2
51.60 52.40 50.90 1,895,200 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 200 0 0 0
VPS
8.6
8.6
8.48 8.95 8.48 6,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VRC
12.7
12.7
12.55 12.70 12.50 7,100 0 0 0
VRE
26.1
26.1
26.50 26.50 25.45 5,462,700 0 0 0
VRG
19.1
19.1
19.05 19.14 18.88 21,400 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 0 0 0 0
VSC
16.2
16.2
16.59 16.59 16.20 6,122,800 0 0 0
VSE
8.8
8.8
8.90 8.90 8.80 1,600 0 0 0
VSF
33
33
32.40 33.10 32.40 10,700 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.7
46.7
46.49 46.73 46.01 124,900 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 9,800 0 0 0
VSM
14.6
14.6
14.80 14.80 14.60 4,500 0 0 0
VSN
16.5
16.5
16.61 16.61 16.51 3,800 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.6
3.6
3.30 3.60 3.30 28,100 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 0 0 0 0
VTC
8
8
8 8 8 1,000 0 0 0
VTD
9
9
9 9.10 8.90 284,700 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
56.2
56.2
53.72 57.92 53.72 59,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.30 12.40 12.25 200,000 0 0 0
VTP
121.6
121.6
113.91 121.62 113.81 1,629,200 0 0 0
VTQ
8.2
8.2
9.40 9.40 8.20 900 0 0 0
VTR
16.0
16.0
15.84 16.22 15.84 25,300 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12.2
12.2
11.60 12.30 11.50 10,100 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.3
17.3
17.20 17.50 17.20 1,288,100 0 0 0
VUA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.0
19.0
17.83 18.99 17.83 300 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 300 0 0 0
WCS
311.7
311.7
316.58 316.58 311.67 800 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
5
5
5.10 5.10 5 16,100 0 0 0
WTC
10.1
10.1
10.23 10.23 10.14 1,100 0 0 0
X20
12.7
12.7
12.36 12.74 12.18 2,500 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
16.5
16.5
12.30 16.50 12.30 200 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
XMC
6
6
6 6 5.80 4,700 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 500 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 231,300 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
14.8
14.8
14.50 14.85 14.45 11,000 0 0 0
YEG
12
12
11.90 12.10 11.85 1,189,100 0 0 0
YTC
33.8
33.8
33.79 33.79 33.79 100 0 0 0
^HASTC
226.2
226.2
226.41 227.05 224.69 66,288,337 0 0 0
^UPCOM
98.0
98.0
98.34 98.60 97.85 28,741,935 0 0 0
^VN30
1,405.2
1,405.2
1,411.19 1,411.95 1,390.90 167,496,912 0 0 0
^VNINDEX
1,315.2
1,315.2
1,322.07 1,322.07 1,306.18 539,249,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |