DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/06/2025

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 12/06/2025

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 7.30 7.20 1,121,400 0 0 0
AAH
4
4
4 4.10 3.90 879,700 0 0 0
AAM
6.9
6.9
7.09 7.09 6.85 600 0 0 0
AAS
8.9
8.9
8.90 9 8.80 185,300 0 0 0
AAT
3.1
3.1
3.17 3.17 3.11 40,100 0 0 0
AAV
7
7
7 7.10 6.90 725,200 0 0 0
ABB
8.4
8.4
8.30 8.50 8.20 2,947,900 0 0 0
ABC
10.5
10.5
10.90 10.90 10.50 14,000 0 0 0
ABI
23.8
23.8
23.83 23.83 23.75 13,800 0 0 0
ABR
11.6
11.6
11.94 11.94 11.59 400 0 0 0
ABS
3.6
3.6
3.56 3.61 3.56 79,200 0 0 0
ABT
47.4
47.4
47.30 47.40 47.30 7,400 0 0 0
ABW
8
8
8.10 8.10 7.90 93,300 0 0 0
ACB
21.1
21.1
21.05 21.15 20.95 6,547,500 0 0 0
ACC
14.4
14.4
14.20 14.50 13.95 27,000 0 0 0
ACE
38.8
38.8
38.76 38.76 38.76 100 0 0 0
ACL
10.9
10.9
10.80 10.90 10.75 3,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
56.3
56.3
55.17 56.45 54.99 350,200 0 0 0
ADC
19.5
19.5
20 20.20 19.50 40,100 0 0 0
ADG
8.8
8.8
8.80 9 8.80 1,800 0 0 0
ADS
7.9
7.9
7.88 7.90 7.86 85,600 0 0 0
AFX
7.8
7.8
7.70 7.80 7.70 5,100 0 0 0
AG1
12
12
11.90 12 11.50 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17
17
17.10 17.15 16.80 503,300 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
42.3
42.3
39.51 42.65 39.51 1,200 0 0 0
AGR
14.8
14.8
14.80 14.85 14.70 428,200 0 0 0
AGX
191
191
191 191 191 100 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 23,000 0 0 0
AIG
46.2
46.2
46.20 46.20 46.20 2,000 0 0 0
ALT
11.5
11.5
11.36 11.45 11.36 400 0 0 0
ALV
4.8
4.8
4.71 4.76 4.71 3,300 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 400 0 0 0
AME
5
5
5 5 5 100 0 0 0
AMP
16.7
16.7
15.40 17 15.40 5,400 0 0 0
AMS
7.7
7.7
7.70 7.80 7.50 85,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.6
27.6
27.10 27.90 27 12,700 0 0 0
ANV
16.0
16.0
16.04 16.19 15.84 980,300 0 0 0
APF
45.9
45.9
45.91 45.91 45.47 8,500 0 0 0
APG
12.4
12.4
12.40 12.55 12.35 538,000 0 0 0
APH
6.3
6.3
6.31 6.40 6.28 369,300 0 0 0
API
7.3
7.3
7.20 7.40 7.10 421,900 0 0 0
APL
20.1
20.1
20.10 23.10 17.10 2,800 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 6,100 0 0 0
APS
6
6
5.90 6 5.90 273,000 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
17.6
17.6
17.50 17.55 17.45 13,400 0 0 0
ASM
6.5
6.5
6.45 6.49 6.43 514,600 0 0 0
ASP
5.2
5.2
5.26 5.26 5.18 58,700 0 0 0
AST
62.9
62.9
61.92 64.34 61.92 144,000 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 55 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.8
17.8
17.60 18.50 17.50 200,800 0 0 0
BAB
11.4
11.4
11.50 11.50 11.11 7,400 0 0 0
BAF
35.4
35.4
35.35 35.60 35 3,286,300 0 0 0
BAL
12.1
12.1
12.13 12.13 12.13 1,000 0 0 0
BAX
34.6
34.6
34.60 34.60 34.60 200 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
11.4
11.4
11.46 11.46 11.36 500 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
12.9
12.9
12.87 12.94 10.98 3,800 0 0 0
BCA
10.5
10.5
10.80 10.80 10.40 7,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.3
8.3
7.80 8.30 7.60 1,310,000 0 0 0
BCE
9.6
9.6
9.73 9.73 9.43 66,100 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 400 0 0 0
BCG
2.9
2.9
2.89 2.90 2.89 2,093,300 0 0 0
BCM
59.2
59.2
59.80 59.80 58.80 351,000 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 100 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
32.9
32.9
32.86 32.86 32.86 100 0 0 0
BDT
7
7
7.10 7.10 7 17,800 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
43.4
43.4
43.30 43.75 43.30 544,100 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
10.3
10.3
10.30 10.30 10.30 3,300 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
37.9
37.9
36.60 38 36.60 1,200 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
21.1
21.1
20.84 21.29 20.78 48,200 0 0 0
BID
34.9
34.9
34.71 35.01 34.71 1,416,400 0 0 0
BIG
5.2
5.2
4.81 5.28 4.72 251,000 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 1,400 0 0 0
BKC
22
22
21.90 22.60 21.85 29,700 0 0 0
BKG
2.9
2.9
2.87 2.88 2.87 77,700 0 0 0
BLI
9
9
8.90 9 8.90 23,300 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.68 33.68 33.68 200 0 0 0
BMC
18.3
18.3
18.30 18.40 18.02 50,000 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
18.5
18.5
18.68 18.68 18.41 112,300 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 2,100 0 0 0
BMK
12.3
12.3
12.35 12.60 12.35 5,300 0 0 0
BMN
6.5
6.5
6.50 6.50 6.50 500 0 0 0
BMP
131.3
131.3
128.42 132.46 128.42 273,500 0 0 0
BMS
11.1
11.1
11 11.20 11 282,200 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8
8
7.80 7.90 7.80 49,200 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
9.6
9.6
11.23 11.23 11.23 1,300 0 0 0
BQB
4
4
3.90 4 3.90 2,800 0 0 0
BRC
12.9
12.9
12.90 12.95 12.90 4,600 0 0 0
BRR
18.8
18.8
19.07 19.07 18.50 19,200 0 0 0
BRS
19.0
19.0
19.02 19.02 19.02 200 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 1,800 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BSG
17.5
17.5
18 18 17.50 600 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
41.1
41.1
41.25 41.55 41 655,500 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSP
9
9
9 9 9 3,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.5
13.5
13.65 13.65 13.42 1,840,200 0 0 0
BST
10.3
10.3
11.40 11.50 11.40 300 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
5.1
5.1
5 5.10 5 800 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 2,300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.2
32.2
32.03 32.16 31.72 10,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.56 11.65 11.56 17,600 0 0 0
BTS
5.1
5.1
5 5.20 5 26,600 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 0 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
13.1
13.1
12.70 13.10 12.40 3,069,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
48.9
48.9
48.96 48.96 48.37 247,900 0 0 0
BVL
13.9
13.9
13.89 13.98 13.80 7,000 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVS
31.2
31.2
30.86 31.44 30.86 369,900 0 0 0
BWA
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BWE
48.3
48.3
48.35 48.80 48.20 100,600 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
18.1
18.1
17.89 18.08 17.89 1,100 0 0 0
C32
18.2
18.2
17.55 18.20 17.55 1,200 0 0 0
C47
7.1
7.1
7.16 7.24 7.09 11,300 0 0 0
C4G
8.3
8.3
8.10 8.50 8.10 1,412,900 0 0 0
C69
6.7
6.7
6.60 6.80 6.50 464,800 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 9,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.60 7.70 7.50 13,000 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
37.8
37.8
37.30 38 37.30 17,100 0 0 0
CAT
17.1
17.1
17.08 17.08 17.08 5,100 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.0
30.0
30.15 30.15 29.97 7,500 0 0 0
CC1
19.5
19.5
19.50 19.50 18.50 6,200 0 0 0
CC4
8.3
8.3
8.20 8.30 8.20 1,600 0 0 0
CCA
12.6
12.6
12.55 12.55 12.55 600 0 0 0
CCC
15.9
15.9
17.05 17.05 15.90 375,200 0 0 0
CCI
22
22
22 22 22 5,000 0 0 0
CCL
7.2
7.2
7.10 7.21 7.09 172,700 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
12.4
12.4
12.42 12.42 12.42 100 0 0 0
CCT
12
12
12 12 12 200 0 0 0
CCV
52
52
52 52 52 100 0 0 0
CDC
13
13
13 13.04 12.71 16,500 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 9.45 500 0 0 0
CDN
30.4
30.4
30.44 30.44 30.44 1,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10.75 11.03 9.92 49,400 0 0 0
CDR
13.5
13.5
13.01 13.48 12.83 1,600 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
17.2
17.2
17.24 17.24 17.05 16,503,700 0 0 0
CET
4.5
4.5
4.60 4.70 4.50 17,000 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 200 0 0 0
CHP
33.2
33.2
33.19 33.19 32.70 2,800 0 0 0
CHS
12
12
11.60 12 11.60 1,600 0 0 0
CI5
6.7
6.7
7.70 7.70 6.70 4,100 0 0 0
CIA
9.8
9.8
9.60 9.80 9.50 1,200 0 0 0
CID
16.4
16.4
16.44 16.44 16.44 4,300 0 0 0
CIG
8
8
8.07 8.14 7.98 311,700 0 0 0
CII
12.3
12.3
12.45 12.58 12.28 9,037,900 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
54.2
54.2
54.35 54.43 53.05 18,400 0 0 0
CKD
22.5
22.5
22.47 22.47 22.47 100 0 0 0
CKG
13.8
13.8
13.70 13.80 13.50 69,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.5
48.5
48.37 48.47 48.37 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.50 20.60 20.50 3,400 0 0 0
CLL
31.8
31.8
31.99 31.99 31.81 5,000 0 0 0
CLM
79
79
79 79 79 100 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.4
15.4
15.34 15.44 15.34 36,800 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 2,800 0 0 0
CMD
22.1
22.1
22.14 22.14 22.14 0 0 0 0
CMF
310
310
310 310 310 0 0 0 0
CMG
35.5
35.5
36 36 35.45 940,700 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
27.4
27.4
21.20 27.40 21.20 2,000 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
7.8
7.8
7.70 7.80 7.70 66,000 0 0 0
CMT
13.8
13.8
13.90 13.90 13.80 800 0 0 0
CMV
8.4
8.4
8.37 8.37 8.35 300 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 100 0 0 0
CMX
6.7
6.7
6.77 6.77 6.39 1,106,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.3
35.3
35.20 35.88 34.91 2,500 0 0 0
CNG
27.2
27.2
26.94 27.33 26.94 29,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.85 10.85 10.47 10,500 0 0 0
COM
31.2
31.2
31.50 31.50 31.20 1,200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
18.0
18.0
17.89 17.98 17.89 10,500 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
32
31.52 32.10 31.52 11,500 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.4
9.4
9.56 9.65 9.04 887,800 0 0 0
CRE
8.5
8.5
8.51 8.60 8.40 223,800 0 0 0
CSC
20.6
20.6
20.82 21.18 20.36 13,400 0 0 0
CSI
35.6
35.6
35.40 36.40 35.40 21,800 0 0 0
CSM
13.0
13.0
13 13.15 12.90 370,600 0 0 0
CSV
34.5
34.5
34.63 35.12 34.34 1,131,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
17.13 17.13 17.13 200 0 0 0
CTD
81.1
81.1
81.40 82.40 80.90 1,015,300 0 0 0
CTF
21.5
21.5
21.22 21.46 21.07 463,700 0 0 0
CTG
38.2
38.2
37.74 38.24 37.60 8,242,800 0 0 0
CTI
24.4
24.4
24.25 25.50 24 4,221,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
16.90 17.10 16.90 20,200 0 0 0
CTR
93.7
93.7
95.16 95.16 93.30 508,700 0 0 0
CTS
26.0
26.0
25.70 26.10 25.70 1,007,200 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.0
30.0
29.60 29.99 29.60 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.0
28.0
26.60 27.95 26.60 2,400 0 0 0
CX8
9.1
9.1
9 9.10 9 30,200 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
9.0
9.0
9.02 9.02 9.02 100 0 0 0
D2D
33.7
33.7
33.70 33.75 33.60 62,100 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 18.40 300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.28 3.37 3.24 104,100 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
7.01 7.49 7.01 700 0 0 0
DBC
26.6
26.6
26.96 27.65 26.61 11,456,400 0 0 0
DBD
52.2
52.2
51.88 53.04 51.88 288,200 0 0 0
DBM
27.3
27.3
23.97 28.28 23.97 700 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 5,100 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
14.2
14.2
13.70 14.65 13.70 2,793,000 0 0 0
DCF
46
46
46 46 46 100 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
26.8
26.8
26.65 27 26.40 290,100 0 0 0
DCM
32.3
32.3
32.02 32.44 31.97 3,083,000 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
13.30 13.40 13.10 11,500 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 195,100 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
7.20 7.20 7.10 800 0 0 0
DDV
24.9
24.9
24.40 25.37 24.40 3,159,700 0 0 0
DFC
27.4
27.4
27.04 27.40 27.04 700 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 35,800 0 0 0
DGC
92.9
92.9
92.80 93.50 92.40 1,354,700 0 0 0
DGT
5.5
5.5
5.80 5.80 5.30 1,567,200 0 0 0
DGW
40.3
40.3
39 40.45 38.40 6,800,600 0 0 0
DHA
42.5
42.5
43.07 43.12 42.39 95,700 0 0 0
DHB
9
9
9 9 9 9,500 0 0 0
DHC
24.5
24.5
24.24 24.67 24.24 63,400 0 0 0
DHD
29
29
28.60 29 28.60 1,000 0 0 0
DHG
99.2
99.2
98 99.20 97 30,500 0 0 0
DHM
6.7
6.7
6.72 6.77 6.66 6,600 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,300 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.9
74.9
74.91 75.09 74.36 4,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.30 4.40 4.20 6,500 0 0 0
DIG
16.3
16.3
16.13 16.64 16.13 13,260,400 0 0 0
DIH
14.4
14.4
13.40 14.49 13.40 1,900 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
8.2
8.2
8.10 8.50 8.10 1,550,200 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 2.28 1,029,500 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
22.9
22.9
22.90 22.90 22.90 10,000 0 0 0
DMC
59.6
59.6
59.63 59.82 59.44 9,300 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 5,000 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 0 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 0 0 0 0
DND
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 500 0 0 0
DNL
29
29
29 29 29 1,200 0 0 0
DNN
0.8
0.8
0.76 0.76 0.76 0 0 0 0
DNP
21.4
21.4
21.40 21.40 21.40 8,700 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 32.30 100 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
36.6
36.6
37.28 37.28 36.22 1,100 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 53.80 53.10 6,800 0 0 0
DPG
41.7
41.7
41.65 42 41.10 755,500 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 100 0 0 0
DPM
19.4
19.4
19.20 19.65 19.20 4,630,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.6
36.6
36.42 37.04 36.37 648,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.15 11.40 10.95 9,200 0 0 0
DRC
15.7
15.7
15.77 15.95 15.69 546,700 0 0 0
DRG
8.6
8.6
8.30 8.60 8.20 4,500 0 0 0
DRH
2.9
2.9
2.79 2.87 2.76 776,300 0 0 0
DRI
12.1
12.1
12.05 12.34 12.05 717,700 0 0 0
DRL
55.0
55.0
54.71 55.00 54.71 900 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
9.3
9.3
9.27 9.27 9.27 100 0 0 0
DSE
22.8
22.8
22.60 22.90 22.60 205,000 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 46.55 46.50 5,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
8.1
8.1
8.20 8.80 8 181,100 0 0 0
DTA
4.4
4.4
4.38 4.40 4.27 17,400 0 0 0
DTB
10.9
10.9
12.43 12.43 10.87 1,100 0 0 0
DTD
16.8
16.8
16.60 16.80 15.80 275,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
3.3
3.3
3.20 3.30 2.90 111,500 0 0 0
DTK
12
12
12 12 12 500 0 0 0
DTL
10.3
10.3
10.25 10.30 10.25 700 0 0 0
DTP
79.1
79.1
81.06 81.06 79.09 2,200 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.45 6.55 6.36 357,800 0 0 0
DVN
21.6
21.6
21.60 21.70 21.50 113,300 0 0 0
DVP
77.4
77.4
78.92 78.92 77.44 12,400 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
15.9
15.9
15.60 16 15.60 13,432,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.12 9.68 9.12 526,900 0 0 0
DXS
9.1
9.1
8.50 9.09 8.50 5,261,100 0 0 0
DXV
4.1
4.1
3.84 4.11 3.84 15,200 0 0 0
E12
8.7
8.7
10.30 10.30 8.30 2,600 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 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
13.1
13.1
11.41 13.08 11.10 26,900 0 0 0
EFI
2.4
2.4
2.20 2.40 2.20 500 0 0 0
EIB
23.1
23.1
22.70 23.10 22.65 12,098,700 0 0 0
EIC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
EID
24.6
24.6
24.60 24.60 24.60 0 0 0 0
EIN
2.2
2.2
2.30 2.30 2.10 6,800 0 0 0
ELC
21.6
21.6
22 22 21.57 508,500 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 2,400 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
9.3
9.3
9 9.25 9 117,200 0 0 0
EVF
10.7
10.7
10.70 10.75 10.60 6,488,700 0 0 0
EVG
6.3
6.3
6.30 6.35 6.25 749,200 0 0 0
EVS
6
6
6 6 5.90 147,500 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 3.92 3.85 251,800 0 0 0
FCN
13.5
13.5
13.65 13.70 13.40 869,200 0 0 0
FCS
9
9
9 9 9 0 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
11.90 11.90 11.80 11,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.5
8.5
8.63 8.63 8.36 341,900 0 0 0
FIT
4.5
4.5
4.42 4.49 4.42 703,800 0 0 0
FMC
35.6
35.6
35.50 36 35.50 21,100 0 0 0
FOC
67.2
67.2
67 67.50 67 17,900 0 0 0
FOX
64.5
64.5
65 65.50 64.50 39,900 0 0 0
FPT
101.7
101.7
102.26 102.35 101.30 4,153,100 0 0 0
FRC
24.1
24.1
24.11 24.11 24.11 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FRT
140.8
140.8
143.12 143.12 140 349,900 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
36.6
36.6
36.40 37 36.35 2,186,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.3
9.3
8.88 9.55 8.79 3,016,000 0 0 0
GAS
59.1
59.1
59.77 59.77 58.92 479,700 0 0 0
GCB
18.9
18.9
16.50 18.90 16.50 5,600 0 0 0
GCF
29.7
29.7
29.55 29.73 29.55 1,000 0 0 0
GDA
15.4
15.4
15.08 15.69 15.08 113,500 0 0 0
GDT
20.7
20.7
20.85 20.85 20.70 17,200 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.1
16.1
16 16.25 15.95 1,278,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.0
34.0
33.92 33.97 33.08 6,546,300 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
28.6
28.6
28.38 28.56 28.19 5,200 0 0 0
GIC
15
15
15 15 15 100 0 0 0
GIL
17.7
17.7
17.95 18 17.45 706,400 0 0 0
GKM
4.1
4.1
4.20 4.30 4 271,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34
34
34 34 34 0 0 0 0
GLW
11
11
11 11 11 1,600 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.7
54.7
54.39 55.36 54.20 1,544,900 0 0 0
GMH
8.2
8.2
8 8.19 7.72 3,800 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 2.70 2.60 104,200 0 0 0
GSM
28.7
28.7
28.65 28.84 28.65 3,600 0 0 0
GSP
11.0
11.0
11.03 11.08 10.95 32,000 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GTD
11.6
11.6
11.60 11.60 11.60 100 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.61 28.40 27.61 2,196,400 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 5,200 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
22.8
22.8
19.50 22.80 19.50 1,700 0 0 0
HAG
13.3
13.3
13.25 13.35 13.05 6,747,400 0 0 0
HAH
52.8
52.8
52.99 53.44 51.85 2,968,000 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
5.9
5.9
5.98 5.98 5.77 134,900 0 0 0
HAR
3.3
3.3
3.33 3.36 3.29 197,500 0 0 0
HAS
7.8
7.8
8.20 8.20 7.80 400 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
14.7
14.7
14.60 14.80 14.55 792,100 0 0 0
HBC
6.5
6.5
6.50 6.50 6.30 749,200 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.4
5.4
5.39 5.39 5.39 200 0 0 0
HBS
6.6
6.6
6.60 6.70 6.50 32,000 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
16.3
16.3
16.33 16.43 16.33 5,100 0 0 0
HCD
7.2
7.2
7.20 7.25 7.18 23,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.43 20.63 20.43 6,568,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14.20 14.20 13.60 6,400 0 0 0
HD6
12.7
12.7
12.70 12.70 12.50 19,000 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.2
4.2
4.20 4.20 4.20 300 0 0 0
HDB
21.8
21.8
21.50 21.80 21.45 8,674,000 0 0 0
HDC
22.6
22.6
22.50 22.90 22.37 2,509,900 0 0 0
HDG
24.4
24.4
24.45 24.59 24.23 3,298,400 0 0 0
HDM
32.2
32.2
32.30 32.30 32.20 700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
60.5
60.5
60.50 60.50 60.50 0 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 300 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
14.6
14.6
14.60 14.60 14.60 1,600 0 0 0
HFB
8.0
8.0
8.03 8.03 8.03 100 0 0 0
HFC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
260.2
260.2
266.55 266.55 253.50 1,300 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
8.52 8.62 8.52 61,100 0 0 0
HHS
15.5
15.5
15.60 15.70 15.25 10,304,800 0 0 0
HHV
11.7
11.7
11.67 11.81 11.62 5,289,700 0 0 0
HID
2.6
2.6
2.62 2.64 2.60 65,800 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HII
4.2
4.2
4.24 4.24 4.19 41,800 0 0 0
HIO
7.2
7.2
7.20 7.30 7.10 9,000 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 700 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
341.2
341.2
341.19 341.19 341.19 100 0 0 0
HLC
11.7
11.7
11.71 11.71 11.61 6,400 0 0 0
HLD
13.1
13.1
13 13.20 12.90 18,100 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
11.41 11.50 11.31 7,900 0 0 0
HMD
18.6
18.6
18.21 18.57 18.21 1,500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.4
15.4
14.50 15.50 14.50 2,100 0 0 0
HMR
11.9
11.9
11.50 12.20 11.50 48,300 0 0 0
HMS
33.5
33.5
33.59 34.94 33.20 7,200 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
11.6
11.6
11.70 11.70 11.50 26,200 0 0 0
HNF
36.1
36.1
36.10 36.10 36.10 0 0 0 0
HNG
6.1
6.1
6.10 6.10 6 805,600 0 0 0
HNI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
HNM
9.0
9.0
8.87 9.06 8.87 439,100 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
4.4
4.4
4.40 4.40 4.30 47,500 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.3
18.3
18.48 18.48 18.28 9,500 0 0 0
HPG
22.3
22.3
21.79 22.58 21.79 52,217,900 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
78.2
78.2
77.70 78.20 77.70 6,100 0 0 0
HPT
19.5
19.5
19.09 19.55 19.09 5,500 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 7,000 0 0 0
HPX
4.3
4.3
4.28 4.36 4.28 1,439,900 0 0 0
HQC
3.3
3.3
3.32 3.42 3.30 6,032,000 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33
33
31 33 31 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.15 17.10 16.15 16,125,100 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
6.2
6.2
5.90 6.24 5.79 1,026,000 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 800 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 23,300 0 0 0
HT1
11.9
11.9
12.08 12.08 11.74 608,500 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
4.50 4.50 3.90 4,500 0 0 0
HTG
43.3
43.3
42.85 43.95 42.85 27,100 0 0 0
HTI
17.8
17.8
17.75 17.85 17.70 54,300 0 0 0
HTL
25.3
25.3
25.47 25.47 25.33 300 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HTN
9.9
9.9
9.84 9.96 9.83 372,400 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
9.0
9.0
8.77 9.03 8.77 13,200 0 0 0
HU1
5.9
5.9
5.90 5.91 5.90 6,000 0 0 0
HU4
11.7
11.7
11.70 11.70 11.50 31,500 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HUB
14.5
14.5
14.39 14.52 14.30 10,500 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 13.23 12.94 1,300,300 0 0 0
HVA
13
13
12.60 13.20 12.50 46,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.80 14 13.80 140,300 0 0 0
HVN
31.8
31.8
31.13 31.84 31.13 2,972,800 0 0 0
HVT
29.8
29.8
29.80 30.10 29.60 23,900 0 0 0
HVX
2.6
2.6
2.59 2.59 2.50 18,600 0 0 0
HWS
15.8
15.8
15.24 15.81 15.24 1,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
33.7
33.7
29.29 33.69 29.29 45,900 0 0 0
ICF
3
3
3 3 3 1,600 0 0 0
ICG
9
9
9 9 8.60 5,800 0 0 0
ICI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ICN
40.6
40.6
39.73 41.76 39.73 16,600 0 0 0
ICT
12.5
12.5
12.35 12.55 12.25 43,700 0 0 0
IDC
35.5
35.5
35.22 35.65 35.22 963,100 0 0 0
IDI
6.3
6.3
6.27 6.37 6.27 369,800 0 0 0
IDJ
4.8
4.8
4.90 4.90 4.80 362,600 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.8
26.8
26.70 26.80 26.70 12,700 0 0 0
IFS
23.2
23.2
23.22 23.22 23.22 100 0 0 0
IHK
13.1
13.1
15 15 13.10 800 0 0 0
IJC
10.1
10.1
10.07 10.20 10.07 1,184,900 0 0 0
ILA
4.5
4.5
4.60 4.60 4.50 31,600 0 0 0
ILB
26.2
26.2
26.39 26.39 26.20 1,200 0 0 0
ILC
6.7
6.7
6.30 6.70 6.30 2,100 0 0 0
ILS
18
18
18 18 18 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.9
50.9
51 51 50.40 51,800 0 0 0
IN4
38.4
38.4
38.44 38.44 38.44 700 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 4,000 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
38.7
38.7
38.67 38.67 38.67 2,400 0 0 0
IPA
13.8
13.8
13.50 14 13.50 151,900 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 0 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 100 0 0 0
ITC
14.1
14.1
14.10 14.35 13.70 1,003,200 0 0 0
ITD
13.3
13.3
13.36 13.36 13.18 4,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 269,100 0 0 0
ITS
5.6
5.6
5.68 5.68 5.58 48,800 0 0 0
IVS
9.3
9.3
9.26 9.35 9.16 14,100 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.0
5.0
4.92 5.10 4.90 239,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.3
25.3
24.95 25.30 24.90 4,146,400 0 0 0
KCB
16.0
16.0
15.87 16.06 15.77 14,200 0 0 0
KCE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KDC
53
53
52.80 55 52 499,700 0 0 0
KDH
27
27
26.64 27.18 26.64 1,775,200 0 0 0
KDM
14.9
14.9
15 15 14.80 6,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 53,600 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.9
5.9
5.80 5.91 5.77 19,622,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
11.75 12.50 11.75 290,100 0 0 0
KHS
23.7
23.7
23.74 23.74 23.13 23,300 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 0 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 0 0 0 0
KLB
10.9
10.9
10.69 11 10.63 927,700 0 0 0
KMR
3.0
3.0
3.13 3.13 3.04 11,400 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.50 364,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
17.25 17.45 17.05 2,099,800 0 0 0
KSD
5
5
4.80 5 4.80 30,700 0 0 0
KSF
66.6
66.6
66.20 66.60 66.20 24,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.70 90,600 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 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 0 0 0 0
KTS
49.1
49.1
49 49.10 49 800 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
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
30.5
30.5
30.20 30.70 30 126,900 0 0 0
L18
28.9
28.9
28 29.40 28 23,200 0 0 0
L40
25.0
25.0
23.37 25.26 23.37 90,300 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
17.55 17.55 17.55 200 0 0 0
LAI
16.9
16.9
16.63 16.94 16.63 7,600 0 0 0
LAS
20.5
20.5
20.64 21.02 20.45 1,190,600 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
28.30 29 28.30 12,300 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
8.86 8.97 8.79 2,210,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.2
2.2
2.11 2.19 2.11 1,468,800 0 0 0
LDP
11.1
11.1
11.30 11.30 11 20,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
7
7
7 7 7 100 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 3.24 3.11 137,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.5
72.5
71.90 72 71.60 29,000 0 0 0
LHG
29.4
29.4
29.26 29.54 29.07 187,300 0 0 0
LIC
37.8
37.8
33 37.80 33 62,300 0 0 0
LIG
3.1
3.1
3 3.10 3 310,800 0 0 0
LIX
30.9
30.9
31 31.20 30.40 29,000 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 300 0 0 0
LLM
16.8
16.8
16.83 16.83 16.83 100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.0
12.0
11.63 11.96 11.63 200 0 0 0
LMC
9
9
9.60 9.60 8.60 1,600 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
31.7
31.7
31.90 32 31.50 1,431,600 0 0 0
LPT
6.1
6.1
6.11 6.11 6.11 9,600 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
17.1
17.1
17 17.30 17 78,600 0 0 0
LSS
9.4
9.4
9.36 9.45 9.36 69,500 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
19.7
19.7
19.83 19.83 19.73 600 0 0 0
MA1
31.8
31.8
31.83 31.83 31.83 0 0 0 0
MAC
17.7
17.7
16.14 16.14 15.42 8,200 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.5
18.5
18.24 18.54 18.24 22,542,900 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 265,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.37 23.64 23.37 2,486,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MCH
125.5
125.5
124.92 125.99 124.92 38,000 0 0 0
MCM
26.8
26.8
26.75 27.14 26.71 11,600 0 0 0
MCO
8.4
8.4
8.30 8.40 8.30 9,000 0 0 0
MCP
27.1
27.1
26.67 27.12 26.67 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
9.93 10.30 9.93 37,100 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
13
13
13 13 13 0 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
39.5
39.5
39.97 40.91 39.31 29,600 0 0 0
MGC
18.2
18.2
18.10 18.40 18 12,900 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
27.5
27.5
27.54 27.54 27.54 500 0 0 0
MHC
8.2
8.2
8.11 8.24 7.90 162,000 0 0 0
MIC
16.8
16.8
16.58 16.77 16.19 11,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.2
15.2
15.21 15.31 15.08 114,800 0 0 0
MKP
26.2
26.2
26.30 26.30 26.20 500 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
23.5
23.5
23.20 23.50 23 4,100 0 0 0
MML
35.2
35.2
34 36.30 33.70 524,000 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
11
11
10.60 11 10.50 295,700 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
9.9
9.9
9.75 10 9.71 14,121,100 0 0 0
MSH
36.2
36.2
36.40 36.40 35.50 125,400 0 0 0
MSN
65.8
65.8
65.30 66 65.20 6,866,200 0 0 0
MSR
18.1
18.1
18 18.20 17.80 1,177,000 0 0 0
MST
5.6
5.6
5.36 5.64 5.27 7,492,400 0 0 0
MTA
17.5
17.5
17.40 17.70 17.40 7,800 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
21
21
21 21 21 300 0 0 0
MTL
6.9
6.9
6.20 6.90 6.10 7,800 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.4
18.4
18.50 18.70 17.70 12,700 0 0 0
MVC
10.7
10.7
10.86 10.86 10.67 53,600 0 0 0
MVN
61.1
61.1
60.80 62 60.80 10,300 0 0 0
MWG
62.6
62.6
61.61 62.60 61.22 10,592,900 0 0 0
MZG
7.0
7.0
6.95 6.95 6.86 37,900 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21.0
21.0
21.05 21.18 20.91 333,200 0 0 0
NAG
13.6
13.6
13.52 13.70 13.43 260,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.55 16.55 16.17 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.1
22.1
22.40 22.40 22 5,300 0 0 0
NBC
9.3
9.3
9.31 9.41 9.31 52,200 0 0 0
NBE
12
12
12 12.10 11.90 5,500 0 0 0
NBP
10.5
10.5
10.40 10.50 10.40 5,700 0 0 0
NBT
17.5
17.5
17.46 17.46 17.36 2,300 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9.50 9.50 9.20 6,800 0 0 0
NCS
28
28
27.80 28 27.60 3,300 0 0 0
NCT
99.4
99.4
101.51 101.51 98.09 6,000 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 200 0 0 0
NDC
120
120
120 120 120 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9 9.10 8.90 95,300 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5 700 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 3,100 0 0 0
NED
7.2
7.2
7.40 7.40 7.20 51,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
75.55 75.55 75.55 0 0 0 0
NFC
52
52
52 52 52 2,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.0
18.0
17.86 18.16 17.86 439,300 0 0 0
NHC
20
20
20 20 20 100 0 0 0
NHH
10.7
10.7
10.60 10.65 10.50 66,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.60 10.95 10.60 400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.09 13.09 13.09 100 0 0 0
NKG
13.3
13.3
13.05 13.55 13 9,186,400 0 0 0
NLG
34.8
34.8
34.82 35.19 34.45 3,028,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
32.08 32.42 32.03 75,600 0 0 0
NNT
66
66
66 66 66 0 0 0 0
NO1
6.6
6.6
6.61 6.70 6.53 111,700 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
4.50 4.70 4.50 429,800 0 0 0
NS2
15.2
15.2
15.25 15.25 15.25 100 0 0 0
NSC
81.5
81.5
81.51 81.51 81.51 1,000 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 26,000 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
17.5
17.5
17.47 17.66 17.42 526,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
147.2
147.2
145.70 147.82 145.70 13,000 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
18.1
18.1
18.25 18.55 17.90 2,666,300 0 0 0
NTP
61.2
61.2
61.25 62.15 60.84 504,700 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
NUE
10.0
10.0
9.82 10.00 9.82 500 0 0 0
NVB
11.4
11.4
11.20 11.40 11.10 797,900 0 0 0
NVL
14.3
14.3
13.90 14.40 13.90 18,105,600 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
3.70 3.70 3.50 9,900 0 0 0
OCB
10.1
10.1
9.57 10.10 9.57 12,675,100 0 0 0
OCH
5.9
5.9
5.80 6 5.80 22,300 0 0 0
ODE
45.1
45.1
44.80 45.10 44.80 18,600 0 0 0
OGC
4.1
4.1
4.06 4.08 4.05 158,000 0 0 0
OIL
10.4
10.4
10.29 10.58 10.29 849,300 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 14,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
22.85 23.60 22.85 1,200 0 0 0
ORS
9.3
9.3
9.23 9.36 9.22 5,524,600 0 0 0
PAC
24.4
24.4
24.13 24.65 24.13 252,100 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.4
26.4
26.21 26.41 25.96 1,007,100 0 0 0
PAP
25.7
25.7
25.70 25.70 25.70 1,600 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 37,200 0 0 0
PAT
90.1
90.1
90.30 90.30 90.10 14,500 0 0 0
PBC
6.9
6.9
6.89 6.99 6.80 49,600 0 0 0
PBP
11.7
11.7
11.61 11.70 11.61 2,600 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
19.7
19.7
19.78 19.83 19.57 1,443,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.87 19.05 18.87 1,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
15.8
15.8
15.62 16 15.62 137,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.40 11.40 11.40 1,500 0 0 0
PDB
11.6
11.6
11.60 11.60 11.20 14,500 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.9
91.9
92.28 92.28 91.76 1,600 0 0 0
PDR
16.1
16.1
16.16 16.39 16.06 5,360,700 0 0 0
PDV
13.2
13.2
13.30 13.40 13.20 7,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.50 3.70 3.50 400 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.6
23.6
24.30 24.30 23.55 1,087,200 0 0 0
PFL
2.2
2.2
2.40 2.40 2.20 84,800 0 0 0
PGB
10.7
10.7
10.84 10.84 10.68 2,200 0 0 0
PGC
14.2
14.2
14.26 14.31 14.08 43,900 0 0 0
PGD
27.2
27.2
27.22 27.22 27.22 0 0 0 0
PGI
20.9
20.9
20.90 20.90 20.90 1,100 0 0 0
PGN
6
6
6 6 5.90 66,700 0 0 0
PGS
30.2
30.2
31 32 30 1,300 0 0 0
PGT
9.7
9.7
9.30 9.70 9.30 1,400 0 0 0
PGV
19.1
19.1
18.70 19.10 18.70 3,800 0 0 0
PHC
5.1
5.1
5.18 5.18 5 63,600 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
36.6
36.6
36.08 36.67 35.99 209,300 0 0 0
PHR
51.4
51.4
49.98 52.13 49.98 731,800 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
19.2
19.2
18.94 19.22 18.84 4,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 100 0 0 0
PIT
6.7
6.7
7.39 7.39 6.61 9,400 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 15,600 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.7
9.7
9.58 9.68 9.58 4,200 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 1,100 0 0 0
PLC
25.8
25.8
25.50 26.30 25.40 391,400 0 0 0
PLE
18.2
18.2
18.15 18.15 18.15 100 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.23 4.28 4.15 22,200 0 0 0
PLX
35.3
35.3
35.45 35.70 35.20 600,800 0 0 0
PMB
10.1
10.1
10.14 10.14 10.14 0 0 0 0
PMC
103.6
103.6
104.60 104.60 103.64 1,300 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
32.6
32.6
32.80 33 32.60 2,600 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
22.3
22.3
22.18 23.65 22.18 1,000 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
77.0
77.0
75.95 77.32 75.85 1,064,800 0 0 0
PNP
20.7
20.7
21.07 21.07 20.69 500 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
15.65 15.74 15.65 6,500 0 0 0
POT
16.0
16.0
15.78 16.08 15.78 1,900 0 0 0
POV
7.3
7.3
7.32 7.32 7.32 2,000 0 0 0
POW
13.1
13.1
13 13.10 12.95 4,930,300 0 0 0
PPC
11.2
11.2
11.20 11.29 11.15 317,800 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.4
25.4
25.43 25.62 25.43 8,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.70 20.70 20.70 100 0 0 0
PPS
10.9
10.9
10.63 10.90 10.63 300 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.4
16.4
15.21 16.44 15.21 14,500 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 6,100 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.5
9.5
9.35 9.54 9.35 7,000 0 0 0
PSB
4.3
4.3
4.20 4.40 4.20 84,000 0 0 0
PSC
9.9
9.9
10.80 10.90 9.90 7,100 0 0 0
PSD
12
12
12.40 12.40 12 125,400 0 0 0
PSE
10.5
10.5
10.53 10.62 10.53 1,000 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
6.60 6.70 6.60 92,300 0 0 0
PSL
13.3
13.3
14.10 14.10 11.75 7,000 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 500 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.5
7.5
7.49 7.58 7.49 4,800 0 0 0
PTB
50.3
50.3
50.66 51.05 50.27 92,600 0 0 0
PTC
5.8
5.8
5.70 5.78 5.68 2,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 100 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
20.6
20.6
20.60 20.60 20.60 1,900 0 0 0
PTL
2.9
2.9
2.94 3.04 2.90 163,700 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 67,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.30 29 28.30 142,700 0 0 0
PVC
10
10
9.80 10.10 9.80 625,900 0 0 0
PVD
18.9
18.9
19.07 19.36 18.87 11,124,800 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.6
6.6
6.50 6.70 6.50 123,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.0
53.0
53.10 53.10 52.63 20,800 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PVO
5.8
5.8
5.71 5.81 5.71 200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.5
30.5
30.75 31.50 30.47 7,153,600 0 0 0
PVT
17.7
17.7
17.77 17.84 17.58 2,585,300 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
3.80 3.90 3.70 1,600 0 0 0
PWS
11.8
11.8
11.76 11.76 11.20 1,100 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
12.50 12.80 12.40 117,700 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
11.90 12.10 11.85 722,900 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
6.6
6.6
6.70 6.80 6.20 12,100 0 0 0
QNP
33.5
33.5
33.70 33.70 33.50 1,600 0 0 0
QNS
46.3
46.3
46.34 46.44 46.14 189,900 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 25.15 300 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 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 13.00 174,100 0 0 0
RAL
95.4
95.4
95.36 95.46 95.36 8,300 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 500 0 0 0
RBC
5.9
5.9
6.10 6.10 5.90 600 0 0 0
RCC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
12.84 13.14 12.84 1,600 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 68.30 66.90 618,900 0 0 0
RIC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
RTB
27.7
27.7
28.22 28.22 27.75 800 0 0 0
RYG
13.2
13.2
12.30 13.15 12.30 1,600 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
35.80 35.80 35.80 0 0 0 0
S55
55.0
55.0
55.00 55.00 55.00 500 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 7.05 6.95 26,900 0 0 0
SAB
46.5
46.5
46.19 46.66 46.19 631,300 0 0 0
SAC
13.8
13.8
14.10 14.10 13.81 6,700 0 0 0
SAF
51.4
51.4
51.60 51.60 51.60 300 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 6.62 6.51 210,700 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
42.1
42.1
41.67 42.88 41.57 86,600 0 0 0
SAV
18.0
18.0
18.30 18.30 17.50 97,500 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 100 0 0 0
SBA
30
30
29.60 30 29.60 10,200 0 0 0
SBB
14.9
14.9
14.60 14.90 14.60 6,200 0 0 0
SBD
7.5
7.5
7.40 7.50 7.30 63,500 0 0 0
SBG
12.7
12.7
12.60 12.80 12.45 368,500 0 0 0
SBH
45.9
45.9
45.91 45.91 45.91 600 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 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.7
4.7
4.60 4.70 4.60 357,500 0 0 0
SBT
19.0
19.0
18.70 18.95 18.65 1,348,400 0 0 0
SBV
9.0
9.0
8.99 8.99 8.99 100 0 0 0
SC5
15.9
15.9
15.85 15.90 15.85 3,300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.6
64.6
63.80 65.80 63.70 26,300 0 0 0
SCI
7.5
7.5
7.30 7.50 7.30 200 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 10,600 0 0 0
SCL
21.4
21.4
21.68 21.68 21.35 13,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.5
7.5
7.50 7.70 7.44 5,880,000 0 0 0
SCS
61.4
61.4
61.45 61.73 60.97 242,500 0 0 0
SCY
10.4
10.4
10.10 10.40 10.10 3,600 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 3.90 600 0 0 0
SD3
6.6
6.6
6.50 6.90 6.50 4,700 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 0 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 13.75 200 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 0 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
28.4
28.4
28.42 28.42 28.42 300 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
38.9
38.9
38.81 39.60 38.81 1,100 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.80 24.80 24.70 700 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 100 0 0 0
SFG
11.3
11.3
10.83 11.31 10.83 9,200 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
12.5
12.5
12.70 12.70 12.50 11,400 0 0 0
SGC
105.0
105.0
103.04 103.04 103.04 1,900 0 0 0
SGD
11
11
11 11 11 300 0 0 0
SGH
26.3
26.3
26.28 26.28 26.28 0 0 0 0
SGI
13.1
13.1
12.30 13.10 12.10 1,800 0 0 0
SGN
62.0
62.0
62.00 62.10 61.71 19,400 0 0 0
SGP
26.4
26.4
26.30 26.70 26.10 97,100 0 0 0
SGR
28.7
28.7
28.50 28.75 28.40 311,400 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
18
18
18 18.05 17.75 62,400 0 0 0
SHA
3.8
3.8
3.82 3.82 3.79 43,900 0 0 0
SHB
11.8
11.8
11.73 12.08 11.64 115,563,700 0 0 0
SHC
12.1
12.1
10.55 12.08 10.55 1,000 0 0 0
SHE
7.1
7.1
7.08 7.08 7.08 100 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.7
13.7
13.76 13.76 13.71 219,400 0 0 0
SHN
6
6
6.60 6.60 6 200 0 0 0
SHP
34.9
34.9
34.33 35.01 34.33 2,200 0 0 0
SHS
13.3
13.3
13.50 13.30 13.10 9,299,400 0 0 0
SID
16.2
16.2
15.54 16.72 15.54 1,700 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
38.6
38.6
38.59 38.59 38.59 100 0 0 0
SJ1
9.7
9.7
9.93 10.02 9.74 11,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.10 13.19 13.10 46,300 0 0 0
SJE
17.5
17.5
17.58 17.58 17.33 35,100 0 0 0
SJG
16.8
16.8
16.77 16.77 16.77 200 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
35.4
35.4
34.86 35.52 34.86 24,400 0 0 0
SKG
10.6
10.6
10.55 10.65 10.45 117,700 0 0 0
SKH
26.1
26.1
26.10 26.10 26.10 200 0 0 0
SKN
8
8
8 8 8 100 0 0 0
SKV
29.8
29.8
29.69 29.88 29.69 2,100 0 0 0
SLS
188.8
188.8
188.92 188.92 187.26 3,100 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 100 0 0 0
SMB
37.0
37.0
36.66 37.02 36.43 30,300 0 0 0
SMC
11.4
11.4
11.10 11.80 11.05 862,900 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 7.22 4,300 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.4
29.4
29.91 29.91 29.43 2,700 0 0 0
SP2
24
24
24 24 24 400 0 0 0
SPB
15.4
15.4
15.40 15.40 15.40 100 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
11.30 11.35 11.30 1,000 0 0 0
SPV
15.1
15.1
17.34 17.34 14.82 500 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2 2,600 0 0 0
SRC
27.9
27.9
28 28 27.90 700 0 0 0
SRF
8.8
8.8
9.38 9.38 8.71 1,500 0 0 0
SSB
18.2
18.2
18.20 18.20 17.95 2,037,000 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
9.7
9.7
9.80 9.80 9.60 25,200 0 0 0
SSH
88.4
88.4
88.10 88.80 88.10 43,100 0 0 0
SSI
23.1
23.1
23.01 23.26 22.96 13,812,400 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
6.6
6.6
6.59 6.59 6.51 169,500 0 0 0
STB
45
45
43.20 45.75 43.20 20,238,200 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
36.4
36.4
36.35 36.35 36.35 100 0 0 0
STH
21.2
21.2
20.80 21.40 18.40 266,600 0 0 0
STK
18.5
18.5
18.24 18.62 17.93 37,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.90 8.90 8.90 1,400 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 0 0 0 0
SVD
3.3
3.3
3.14 3.25 3.12 42,100 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 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 7 6 2,869,600 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 0 0 0 0
SWC
31.5
31.5
31.45 31.63 31.45 5,100 0 0 0
SZB
37.0
37.0
37.03 37.03 37.03 500 0 0 0
SZC
32.5
32.5
31.88 32.75 31.88 1,413,800 0 0 0
SZE
10.7
10.7
11.00 11.00 10.44 22,300 0 0 0
SZG
37
37
37 37 37 200 0 0 0
SZL
38.8
38.8
38.82 38.82 38.82 0 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.7
12.7
12.70 12.70 12.52 40,300 0 0 0
TAB
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TAL
22.5
22.5
22.43 22.62 22.43 48,700 0 0 0
TAN
40.5
40.5
40 40.50 40 2,900 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
38.25 38.25 38.25 0 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 6,700 0 0 0
TCB
30.2
30.2
29.57 30.35 29.47 24,550,800 0 0 0
TCD
1.9
1.9
1.93 1.94 1.92 588,800 0 0 0
TCH
16.3
16.3
16.28 16.57 16.24 4,862,600 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
33.50 33.50 33.25 23,100 0 0 0
TCM
29.5
29.5
28.70 29.55 28.70 1,804,900 0 0 0
TCO
10.5
10.5
10.35 10.70 10.25 133,400 0 0 0
TCR
3.0
3.0
2.89 3 2.89 1,500 0 0 0
TCT
16.9
16.9
16.87 16.87 16.87 100 0 0 0
TCW
31.6
31.6
32.13 32.13 31.48 22,800 0 0 0
TDB
41
41
41 41 41 3,000 0 0 0
TDC
11.4
11.4
11.30 11.40 11.25 428,300 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 13,400 0 0 0
TDH
4.2
4.2
4.30 4.32 4.24 205,200 0 0 0
TDM
56.5
56.5
56 56.50 54.60 6,000 0 0 0
TDP
31.8
31.8
31.75 31.80 31.75 18,400 0 0 0
TDS
8.4
8.4
8.60 8.60 8.40 8,800 0 0 0
TDT
6.3
6.3
6.25 6.35 6.16 59,600 0 0 0
TDW
55.7
55.7
57.47 57.47 55.71 2,900 0 0 0
TED
49.6
49.6
49.60 49.60 49.60 300 0 0 0
TEG
6.8
6.8
6.36 6.78 6.36 1,146,000 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 74.41 8,000 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 1,000 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
28.8
28.8
28.70 28.70 28.60 2,900 0 0 0
THG
53.0
53.0
53.32 53.32 52.58 63,300 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 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 71,900 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
22.7
22.7
22.56 22.75 22.56 3,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.4
7.4
7.30 7.50 7.20 772,000 0 0 0
TIN
39.5
39.5
39.80 39.80 39.50 4,100 0 0 0
TIP
17.9
17.9
17.80 17.99 17.75 84,800 0 0 0
TIS
5.5
5.5
5.60 5.60 5.50 18,300 0 0 0
TIX
35.5
35.5
35.54 35.54 35.54 1,500 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
13.7
13.7
13.66 13.66 13.66 2,000 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
6.9
6.9
6.81 6.95 6.81 97,800 0 0 0
TLG
52.6
52.6
52.50 53 51.80 208,900 0 0 0
TLH
5.3
5.3
5.15 5.45 5.15 362,600 0 0 0
TLI
4.7
4.7
5.40 5.40 4.70 5,100 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 100 0 0 0
TLT
13.3
13.3
13.32 13.32 13.32 0 0 0 0
TMB
70.2
70.2
70 70.40 70 8,700 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
66.2
66.2
66.15 66.15 66.15 600 0 0 0
TMS
41.2
41.2
41.21 41.21 41.21 0 0 0 0
TMT
12.2
12.2
11.90 12.15 11.60 25,100 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 400 0 0 0
TN1
9.8
9.8
9.58 9.84 9.54 30,100 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
17.7
17.7
17.38 17.86 17.29 1,139,200 0 0 0
TNH
14.5
14.5
14.52 14.61 14.48 259,800 0 0 0
TNI
2.2
2.2
2.23 2.23 2.18 26,500 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
5.03 5.03 4.86 34,100 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.3
99.3
96.69 99.32 96.69 18,200 0 0 0
TOT
16.6
16.6
15.67 16.57 15.67 200 0 0 0
TOW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
TPB
12.7
12.7
12.62 12.71 12.57 7,342,100 0 0 0
TPC
9.1
9.1
9 9.10 8.60 1,500 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 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
15.2
15.2
16 16 15.20 40,100 0 0 0
TRA
71.0
71.0
71.00 71.00 70.51 6,100 0 0 0
TRC
64.5
64.5
64.54 64.64 64.16 130,300 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
6.90 6.90 5.70 12,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
11.71 11.81 11.71 9,200 0 0 0
TSB
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TSC
2.9
2.9
2.83 2.87 2.83 363,700 0 0 0
TSD
5.9
5.9
5.90 6.10 5.90 1,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.8
29.8
29.80 29.80 29.80 100 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.2
5.2
5.23 5.23 5.23 1,500 0 0 0
TTA
10.8
10.8
10.75 10.85 10.75 231,600 0 0 0
TTC
6.5
6.5
6.50 6.50 6.50 400 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
2.55 2.58 2.55 575,400 0 0 0
TTG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 37,600 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
17.5
17.5
17.58 17.96 17.49 287,100 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TTT
28.3
28.3
28.26 28.26 28.26 300 0 0 0
TUG
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TV1
25.9
25.9
26 26 25.60 49,300 0 0 0
TV2
38.8
38.8
38.95 39.40 38.70 420,200 0 0 0
TV3
11.7
11.7
11.68 11.68 11.68 100 0 0 0
TV4
13.4
13.4
13.43 13.43 13.43 0 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
8.4
8.4
8.30 8.40 8.19 130,400 0 0 0
TVC
8.6
8.6
8.50 8.70 8.50 155,000 0 0 0
TVD
10.8
10.8
10.70 10.90 10.70 30,300 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
7.3
7.3
7.20 7.50 7.20 522,700 0 0 0
TVS
16.0
16.0
16.05 16.19 16.00 41,500 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 500 0 0 0
TW3
22.7
22.7
22.72 22.72 22.72 2,700 0 0 0
TXM
4.6
4.6
4.80 4.90 4.60 7,700 0 0 0
TYA
14.4
14.4
14.27 14.37 14.18 11,700 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 200 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 7,900 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
38.60 39.20 38.60 200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.50 8 7.40 48,500 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 18 18 1,600 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
6.1
6.1
6 6 6 16,700 0 0 0
VAB
9.2
9.2
9.19 9.33 9.13 929,200 0 0 0
VAF
20.5
20.5
20.30 20.50 20.30 13,500 0 0 0
VAV
38.3
38.3
38.33 38.33 38.33 100 0 0 0
VBB
9.2
9.2
9.09 9.34 9.00 52,800 0 0 0
VBC
19.7
19.7
19.80 19.80 19.70 1,900 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7.4
7.4
8.50 8.50 7.40 17,400 0 0 0
VC1
10.2
10.2
10 10.20 10 1,500 0 0 0
VC2
8.5
8.5
8.30 8.60 8.30 736,600 0 0 0
VC3
25.4
25.4
25.23 25.60 25.14 706,500 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
9
9
9 9.10 8.90 219,100 0 0 0
VC9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VCA
9.7
9.7
9.70 9.76 9.66 5,700 0 0 0
VCB
55.6
55.6
55.59 55.69 55.30 2,560,800 0 0 0
VCC
8.8
8.8
8.80 8.80 8.80 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.3
253.3
253.19 253.28 253.19 200 0 0 0
VCG
20.1
20.1
20 20.20 20 3,809,200 0 0 0
VCI
36.2
36.2
35.65 36.20 35.65 5,392,400 0 0 0
VCM
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
VCP
25.6
25.6
25.61 25.71 25.22 8,300 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 200 0 0 0
VCS
48.1
48.1
47.62 49.06 47.53 237,300 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 0 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VDL
8.7
8.7
8.67 8.67 8.67 500 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 200 0 0 0
VDP
36
36
36 36 36 10,700 0 0 0
VDS
14.2
14.2
13.75 14.15 13.60 1,380,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.60 1,200 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
3 3 2.80 11,100 0 0 0
VEA
35.2
35.2
34.99 35.25 34.99 110,600 0 0 0
VEC
9.8
9.8
9.90 10.10 9.80 16,900 0 0 0
VEF
150.4
150.4
164.13 164.13 149.36 40,200 0 0 0
VES
7.4
7.4
7.30 7.40 6.50 1,200 0 0 0
VET
17.5
17.5
16.30 18.70 16.30 2,700 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.9
64.9
65.19 65.19 64.60 6,600 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
42.7
42.7
42.30 42.78 42.16 521,400 0 0 0
VGG
46.5
46.5
46.10 46.50 46.10 4,700 0 0 0
VGI
74.2
74.2
75.44 77.02 73.26 750,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.6
29.6
29.50 29.60 29.50 8,600 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 0 0 0 0
VGS
23.8
23.8
23.55 24.64 23.45 1,012,500 0 0 0
VGT
11.5
11.5
11.40 11.60 11.30 547,000 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
52.3
52.3
51.90 52.96 51.90 533,100 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.4
4.4
4.20 4.40 4.20 83,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.70 1.80 1.60 596,500 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
70
70
72.10 72.40 68.60 4,967,500 0 0 0
VIB
15.8
15.8
15.75 15.79 15.66 3,503,800 0 0 0
VIC
86.8
86.8
91.40 91.60 84.70 4,156,300 0 0 0
VID
4.7
4.7
4.69 4.69 4.69 500 0 0 0
VIE
5
5
5.10 5.10 5 1,600 0 0 0
VIF
16.4
16.4
16.35 16.35 16.26 2,600 0 0 0
VIG
6.5
6.5
6.50 6.60 6.50 145,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.27 11.36 11.27 2,100 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
12.5
12.5
12.55 12.55 12.45 128,800 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 1,600 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.8
12.8
12.76 12.90 12.71 26,886,400 0 0 0
VJC
88.9
88.9
87.70 89.30 87.70 661,000 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
46.3
46.3
46.63 47.59 46.24 73,900 0 0 0
VLC
15.2
15.2
15.10 15.30 15.10 70,500 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
6.1
6.1
6.18 6.18 5.91 9,700 0 0 0
VMD
16.8
16.8
16.60 16.80 16.60 400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,000 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.5
18.5
19.38 19.38 18.51 200 0 0 0
VNB
13.8
13.8
13.50 13.80 13.50 101,600 0 0 0
VNC
26.9
26.9
25.93 26.91 25.93 3,000 0 0 0
VND
16.0
16.0
15.80 16.19 15.75 24,504,600 0 0 0
VNE
5.2
5.2
5.24 5.29 5.19 238,100 0 0 0
VNF
14.2
14.2
14.20 14.30 13.80 21,100 0 0 0
VNG
7.9
7.9
8.06 8.07 7.85 2,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11
11
11.20 11.20 11 1,600 0 0 0
VNL
19.9
19.9
19.48 20.07 19.39 4,300 0 0 0
VNM
53.7
53.7
53.41 53.99 53.32 3,282,700 0 0 0
VNP
15.3
15.3
15.18 15.27 15.00 63,100 0 0 0
VNR
19.5
19.5
19.54 19.54 19.37 59,300 0 0 0
VNS
9.6
9.6
9.58 9.58 9.58 100 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
348.8
348.8
345 349 345 600 0 0 0
VOC
14.6
14.6
14.51 14.60 14.51 4,700 0 0 0
VOS
13.3
13.3
13.40 13.40 13.17 988,300 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.2
18.2
18.05 18.30 18.05 21,883,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
24.55 24.60 24.55 2,300 0 0 0
VPG
8.6
8.6
9.10 9.21 8.40 3,395,000 0 0 0
VPH
5.3
5.3
5.31 5.36 5.27 166,900 0 0 0
VPI
52
52
51.10 52.50 50.50 2,773,200 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.8
8.8
8.75 8.90 8.75 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.20 13.20 13.10 4,300 0 0 0
VRC
12.6
12.6
12.70 12.70 12.35 11,000 0 0 0
VRE
25.2
25.2
26.20 26.30 25.20 4,814,800 0 0 0
VRG
19.1
19.1
18.70 19.14 18.70 15,800 0 0 0
VSA
22.0
22.0
21.81 22.19 21.81 900 0 0 0
VSC
16.3
16.3
16.25 16.60 16.15 4,236,100 0 0 0
VSE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VSF
33.1
33.1
32.50 33.20 32.50 32,800 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.2
46.2
46.73 46.92 46.16 14,000 0 0 0
VSI
18.4
18.4
18.31 18.41 18.31 5,000 0 0 0
VSM
15.4
15.4
15.10 15.40 14.60 3,900 0 0 0
VSN
16.3
16.3
16.51 16.51 16.31 1,100 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.80 68,600 0 0 0
VTB
9.7
9.7
9.69 9.69 9.64 2,100 0 0 0
VTC
7.9
7.9
8 8 7.90 3,300 0 0 0
VTD
9.1
9.1
9 9.10 8.90 106,000 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
8
8 8 8 1,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTK
56.3
56.3
56.55 57.04 56.16 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.50 12.35 139,000 0 0 0
VTP
121.6
121.6
124.49 124.69 120.63 1,237,400 0 0 0
VTQ
9
9
9 9 9 100 0 0 0
VTR
16.1
16.1
15.94 16.22 15.94 11,000 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12.1
12.1
12.20 12.20 12 8,800 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.3
17.3
17.30 17.50 17.20 1,434,800 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
20.0
20.0
19.95 19.95 19.95 500 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 11 200 0 0 0
WCS
311.7
311.7
311.67 311.67 311.67 200 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 5 700 0 0 0
WTC
10.2
10.2
10.23 10.23 10.14 1,000 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 100 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
16.50 16.50 16.50 100 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 200 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
XMC
5.9
5.9
5.90 6 5.80 39,200 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
17.90 17.90 15 39,200 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 200 0 0 0
YBM
14.7
14.7
15.25 15.25 14.70 6,200 0 0 0
YEG
12.8
12.8
12 12.80 12 10,167,000 0 0 0
YTC
33.8
33.8
33.79 33.79 33.79 0 0 0 0
^HASTC
227.7
227.7
226.57 228 226.23 74,311,003 0 0 0
^UPCOM
98.2
98.2
97.81 98.45 97.81 30,812,512 0 0 0
^VN30
1,412.2
1,412.2
1,412.25 1,418.41 1,392.50 356,731,168 0 0 0
^VNINDEX
1,323.0
1,323.0
1,321.25 1,326.03 1,316.80 810,608,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |