DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/06/2025

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 17/06/2025

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
7.16 7.31 7.15 1,777,600 0 0 0
AAH
4.1
4.1
4 4.10 3.90 1,393,200 0 0 0
AAM
6.9
6.9
6.87 6.87 6.86 1,700 0 0 0
AAS
8.9
8.9
9 9 8.80 121,500 0 0 0
AAT
3.1
3.1
3.10 3.11 3.05 61,100 0 0 0
AAV
7.1
7.1
6.80 7.10 6.70 1,088,400 0 0 0
ABB
8.5
8.5
8.40 8.70 8.30 3,831,400 0 0 0
ABC
10.4
10.4
10.70 10.70 10.30 8,000 0 0 0
ABI
24
24
23.92 24.17 23.92 6,700 0 0 0
ABR
11.3
11.3
11.36 11.36 11.23 3,500 0 0 0
ABS
3.5
3.5
3.48 3.51 3.46 127,000 0 0 0
ABT
46.8
46.8
46.80 46.80 46.70 1,300 0 0 0
ABW
7.9
7.9
8 8.10 7.90 89,200 0 0 0
ACB
21.2
21.2
21.40 21.45 21.15 7,025,500 0 0 0
ACC
14.4
14.4
14.10 14.40 13.90 65,600 0 0 0
ACE
37.8
37.8
39.54 39.54 37.80 500 0 0 0
ACL
10.8
10.8
10.80 10.85 10.60 9,800 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
56.7
56.7
56.26 56.99 56.26 215,100 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
8.9
8.9
8.90 8.90 8.90 700 0 0 0
ADS
7.8
7.8
7.90 7.90 7.83 79,300 0 0 0
AFX
7.7
7.7
7.70 7.70 7.60 14,900 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17
17
17 17.10 16.80 602,500 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.9
41.9
42.18 42.18 41.89 1,700 0 0 0
AGR
14.7
14.7
14.90 14.90 14.65 303,000 0 0 0
AGX
190
190
190 190 190 100 0 0 0
AIC
11
11
11 11 11 1,000 0 0 0
AIG
44.2
44.2
45 45.20 44.20 20,200 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.5
6.5
6.35 6.53 6.06 334,100 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.6
4.6
4.60 4.60 4.60 0 0 0 0
AMP
12.5
12.5
13.10 13.10 12.50 1,200 0 0 0
AMS
7.9
7.9
7.60 8.40 7.60 498,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.3
28.3
28 28.50 27.30 67,400 0 0 0
ANV
16.3
16.3
16.43 16.63 16.29 1,100,900 0 0 0
APF
45.5
45.5
45.56 45.64 45.47 1,300 0 0 0
APG
12.2
12.2
12.20 12.20 12 378,200 0 0 0
APH
6.2
6.2
6.34 6.34 6.20 223,400 0 0 0
API
7.5
7.5
7.40 7.60 7.30 459,700 0 0 0
APL
13.8
13.8
13.80 13.80 13.80 0 0 0 0
APP
5.5
5.5
5.70 5.70 5.50 9,800 0 0 0
APS
5.9
5.9
6 6 5.90 199,400 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
17.60 17.60 17.60 0 0 0 0
ASM
6.5
6.5
6.54 6.55 6.48 381,000 0 0 0
ASP
5.4
5.4
5.61 5.61 5.40 86,700 0 0 0
AST
63.1
63.1
61.92 63.86 60.95 76,000 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
18
18
18 18 18 0 0 0 0
AVC
55.8
55.8
55 55.80 55 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.8
17.8
17.10 19.60 17.10 280,300 0 0 0
BAB
11.2
11.2
11.40 11.50 11.21 15,800 0 0 0
BAF
35.9
35.9
35.80 36 35.60 2,658,200 0 0 0
BAL
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BAX
35.1
35.1
36 36 35.10 1,800 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 400 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
12.94 12.94 12.94 500 0 0 0
BCA
11.2
11.2
10.60 11.20 10.60 12,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.70 335,800 0 0 0
BCE
9.6
9.6
9.53 9.61 9.44 37,900 0 0 0
BCF
37.2
37.2
37.21 37.21 37.21 1,500 0 0 0
BCG
2.9
2.9
2.88 2.88 2.86 3,186,400 0 0 0
BCM
59.3
59.3
60.10 60.20 58.90 447,100 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 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
31.8
31.8
31.83 31.83 31.83 200 0 0 0
BDT
6.9
6.9
7 7 6.90 9,500 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 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
45.5
45.5
44.80 45.50 44.50 1,070,800 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.9
36.9
37.20 37.20 36.80 900 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
21.3
21.3
21.29 21.34 21.15 25,600 0 0 0
BID
35.5
35.5
35.60 35.80 35.46 3,745,800 0 0 0
BIG
5.1
5.1
4.91 5.47 4.91 146,900 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
21
21
22 22 20.80 35,200 0 0 0
BKG
2.8
2.8
2.85 2.85 2.78 67,600 0 0 0
BLI
9
9
8.90 9 8.80 15,400 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
17.9
17.9
18.16 18.35 17.83 82,100 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.9
18.9
18.85 18.90 18.68 147,700 0 0 0
BMJ
10
10
10 10 10 100 0 0 0
BMK
12.7
12.7
12.68 12.68 12.68 300 0 0 0
BMN
5.6
5.6
6 6 5.60 800 0 0 0
BMP
134.2
134.2
132.27 134.96 131.79 208,400 0 0 0
BMS
11.5
11.5
11.20 11.50 11.20 503,300 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.8
7.8
7.80 7.90 7.70 41,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
11.9
11.9
11.43 11.92 11.43 9,000 0 0 0
BQB
4
4
4 4 4 3,200 0 0 0
BRC
12.9
12.9
12.72 12.86 12.72 300 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 4,000 0 0 0
BRS
18.6
18.6
18.92 18.92 18.64 600 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 1,500 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 0 0 0 0
BSG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.5
40.5
41 41.25 40.40 945,500 0 0 0
BSL
9.5
9.5
9.50 9.60 9.50 2,000 0 0 0
BSP
9
9
8.80 9 8.80 200 0 0 0
BSQ
19
19
19 19 19 1,500 0 0 0
BSR
14.6
14.6
14.92 14.92 14.31 6,322,000 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 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
5
5
5 5 5 600 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.4
32.4
32.03 32.91 31.97 22,400 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 4,400 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 19,900 0 0 0
BTS
5.1
5.1
5.10 5.10 5 1,200 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.8
15.8
15.72 15.81 15.72 8,900 0 0 0
BTV
12.6
12.6
12.50 12.60 12.50 2,313,000 0 0 0
BTW
44.2
44.2
44.17 44.17 44.07 1,000 0 0 0
BVB
13.3
13.3
13 13.60 13 6,020,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.7
50.7
50.92 51.51 50.14 636,200 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
BVN
12
12
13.90 13.90 12 10,700 0 0 0
BVS
31.5
31.5
31.25 32.13 31.25 493,300 0 0 0
BWA
12
12
12 12 12 100 0 0 0
BWE
47.7
47.7
48 48.40 47.55 35,300 0 0 0
BWS
32.1
32.1
32.07 32.07 32.07 11,500 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
15.5
15.5
15.54 15.54 15.54 0 0 0 0
C32
18
18
17.55 18 17.55 1,600 0 0 0
C47
7.2
7.2
7.20 7.20 7.05 13,700 0 0 0
C4G
8.2
8.2
8.10 8.40 8.10 647,100 0 0 0
C69
6.6
6.6
6.60 6.70 6.40 326,900 0 0 0
C92
4
4
4.20 4.30 4 29,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.80 7.80 7.40 2,000 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 200 0 0 0
CAP
37.6
37.6
37.50 37.60 37.30 8,200 0 0 0
CAT
17.0
17.0
17.08 17.08 16.99 5,200 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.6
29.6
29.79 29.97 29.61 8,800 0 0 0
CC1
20
20
19.30 20.10 19.30 1,200 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.5
12.5
12.46 12.46 12.46 1,000 0 0 0
CCC
16.6
16.6
16.75 17 16.10 303,600 0 0 0
CCI
21.7
21.7
21.65 21.65 21.65 1,500 0 0 0
CCL
6.9
6.9
6.85 6.93 6.80 165,500 0 0 0
CCM
44
44
44 44 44 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.3
12.3
12.23 12.33 12.23 3,100 0 0 0
CCT
13
13
13 13 13 500 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
13.3
13.3
12.92 13.25 12.13 87,100 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
31.1
31.1
30.83 31.60 30.83 7,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.1
10.1
10.11 10.29 10.11 81,400 0 0 0
CDR
12.9
12.9
12.92 12.92 12.92 100 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
17.0
17.0
16.86 16.95 16.86 19,949,100 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 300 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
28
28
28 28 28 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 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 0 0 0 0
CHP
33.1
33.1
33.09 33.28 33.09 15,400 0 0 0
CHS
12
12
12.90 12.90 12 2,100 0 0 0
CI5
7.4
7.4
7.70 7.70 7.40 300 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 1,900 0 0 0
CID
15.6
15.6
15.98 15.98 15.61 6,700 0 0 0
CIG
8.0
8.0
8.01 8.05 7.99 190,000 0 0 0
CII
12.4
12.4
12.54 12.62 12.28 9,036,300 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 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
54.09 54.17 53.48 3,700 0 0 0
CKD
22.5
22.5
22.02 22.47 21.83 4,100 0 0 0
CKG
13.9
13.9
13.75 14.40 13.75 101,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.6
48.6
48.18 48.56 48.18 400 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 20.40 13,900 0 0 0
CLL
31.6
31.6
31.57 31.90 31.57 7,500 0 0 0
CLM
78.2
78.2
76 78.20 76 700 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.4
15.4
15.44 15.63 15.44 62,300 0 0 0
CMC
7.0
7.0
6.88 6.96 6.88 1,200 0 0 0
CMD
22.3
22.3
22.05 22.33 22.05 1,800 0 0 0
CMF
310
310
310 310 310 100 0 0 0
CMG
36.3
36.3
36.95 36.95 36.20 1,089,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 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
7.8
7.8
7.70 7.80 7.60 39,200 0 0 0
CMT
13.6
13.6
13.80 13.80 13.60 3,400 0 0 0
CMV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 100 0 0 0
CMX
6.5
6.5
6.56 6.63 6.53 163,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.2
35.2
35.20 35.20 35.20 100 0 0 0
CNG
28.0
28.0
28.29 28.29 27.71 115,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.3
11.3
11.38 11.84 11.23 49,000 0 0 0
COM
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.8
17.8
17.90 17.90 17 13,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
32
32
32 32.30 31.50 15,200 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.7
9.7
9.85 9.90 9.53 550,400 0 0 0
CRE
8.5
8.5
8.46 8.52 8.40 214,800 0 0 0
CSC
20.3
20.3
20.45 20.45 19.55 7,500 0 0 0
CSI
35.5
35.5
36 36 35 24,400 0 0 0
CSM
13.1
13.1
13.20 13.35 12.95 750,600 0 0 0
CSV
36.4
36.4
36.48 36.53 35.65 2,429,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.67 16.67 16.67 200 0 0 0
CTD
82.2
82.2
82.80 82.80 81.70 1,083,700 0 0 0
CTF
21.2
21.2
21.02 21.32 21.02 425,300 0 0 0
CTG
40.0
40.0
40.12 40.12 39.48 7,871,100 0 0 0
CTI
24.2
24.2
23.80 24.45 23.60 2,492,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.5
17.5
17 17.50 17 255,700 0 0 0
CTR
97.6
97.6
98.38 98.57 96.23 572,200 0 0 0
CTS
26.6
26.6
26.85 26.90 26.10 1,427,000 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 200 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 0 0 0 0
D2D
33.7
33.7
33.50 34 33.45 85,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.29 3.29 3.25 45,100 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 7.49 100 0 0 0
DBC
26.5
26.5
26.74 27 26.39 6,185,500 0 0 0
DBD
52.9
52.9
53.90 54.00 52.65 129,900 0 0 0
DBM
29.0
29.0
30.20 30.20 26.84 1,000 0 0 0
DBT
11.0
11.0
11.12 11.12 11.03 2,000 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC2
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC4
13.9
13.9
14.20 14.60 13.80 1,551,900 0 0 0
DCF
39.3
39.3
40 48.50 39.30 1,300 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
30.1
30.1
30.30 30.50 28.40 3,490,000 0 0 0
DCM
34.3
34.3
33.62 34.33 33.06 9,985,800 0 0 0
DCR
3.9
3.9
4.10 4.10 3.90 3,800 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
13.10 13.10 13 9,500 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 308,100 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
7
7 7.10 7 3,000 0 0 0
DDV
28.1
28.1
28.56 29.05 27.30 2,694,900 0 0 0
DFC
29.9
29.9
28.86 29.85 28.13 7,700 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 57,900 0 0 0
DGC
98.7
98.7
98.90 99 96.70 2,374,000 0 0 0
DGT
5.2
5.2
5.20 5.30 5.10 210,000 0 0 0
DGW
41
41
40.60 41.25 40.60 4,381,800 0 0 0
DHA
41.9
41.9
42.68 42.78 41.90 80,100 0 0 0
DHB
9.3
9.3
9.10 9.30 9.10 14,100 0 0 0
DHC
24.5
24.5
24.48 24.53 24.24 129,600 0 0 0
DHD
28.6
28.6
28.20 28.60 28.20 1,900 0 0 0
DHG
99.6
99.6
98.80 100.40 98.80 61,400 0 0 0
DHM
6.7
6.7
6.70 6.71 6.66 10,100 0 0 0
DHN
27.4
27.4
27.43 27.43 27.43 1,500 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.7
74.7
74.73 74.82 74.27 29,300 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 4.20 4.10 5,300 0 0 0
DIG
15.8
15.8
15.81 16.09 15.67 12,824,700 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 100 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
8.9
8.9
9.30 9.30 8.90 2,429,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.25 2.34 2.25 1,046,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.8
22.8
22.80 22.80 22.80 22,700 0 0 0
DMC
60.5
60.5
59.63 60.50 59.44 4,300 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 0 0 0 0
DNC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
DND
11.2
11.2
11.20 11.20 11.20 100 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 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
0.8
0.8
0.83 0.83 0.83 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
31.5
31.5
31.50 31.50 31.50 2,800 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
36.2
36.2
35.25 36.41 35.25 4,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.8
52.8
52.60 53.60 52.60 5,500 0 0 0
DPG
45.2
45.2
42.50 45.15 42.30 1,932,400 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.2
21.2
20.20 21.31 19.90 11,403,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.6
36.6
36.28 36.75 36.28 587,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.25 11.25 10.70 21,900 0 0 0
DRC
15.7
15.7
15.85 15.92 15.58 576,000 0 0 0
DRG
8.4
8.4
8.30 8.50 8.30 4,600 0 0 0
DRH
2.8
2.8
2.79 2.83 2.74 923,200 0 0 0
DRI
12.1
12.1
11.96 12.25 11.96 824,000 0 0 0
DRL
54.9
54.9
54.71 54.90 54.71 3,900 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 3,800 0 0 0
DSD
11.7
11.7
11.69 11.69 11.69 0 0 0 0
DSE
23.1
23.1
23.05 23.10 22.85 203,300 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46
46
46 46.20 46 6,900 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.9
7.9
7.90 8 7.90 253,000 0 0 0
DTA
4.4
4.4
4.40 4.40 4.20 2,900 0 0 0
DTB
12.4
12.4
12.34 12.43 12.34 300 0 0 0
DTD
16.7
16.7
17.40 17.40 16.20 328,200 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
3.10 3.10 3 13,300 0 0 0
DTK
12.1
12.1
12 12.10 12 300 0 0 0
DTL
9.9
9.9
9.90 9.90 9.90 300 0 0 0
DTP
79.6
79.6
80.67 80.67 79.58 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.4
6.4
6.45 6.45 6.36 223,100 0 0 0
DVN
22.9
22.9
23.22 23.32 22.65 71,400 0 0 0
DVP
76.9
76.9
77.24 77.83 76.94 12,900 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
16.2
16.2
16 16.45 15.95 17,140,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.31 9.31 9.12 241,100 0 0 0
DXS
8.9
8.9
9 9.20 8.80 3,775,400 0 0 0
DXV
4.0
4.0
3.99 4.05 3.78 9,900 0 0 0
E12
8
8
8.90 8.90 7.30 2,300 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.70 10.70 10.60 700 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
17.5
17.5
16.35 17.80 15.97 92,100 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 300 0 0 0
EIB
23.5
23.5
23.50 23.80 23.25 11,342,900 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
25.2
25.2
25.30 25.30 25 1,100 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 4,800 0 0 0
ELC
21.5
21.5
21.43 21.62 21.38 486,500 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 24.01 100 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
9.3
9.3
9.35 9.35 9.23 97,600 0 0 0
EVF
10.4
10.4
10.35 10.55 10.30 6,054,500 0 0 0
EVG
6.2
6.2
6.20 6.28 6.13 825,400 0 0 0
EVS
5.7
5.7
5.90 6 5.70 275,000 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
3.90 3.91 3.87 124,000 0 0 0
FCN
13.8
13.8
13.95 13.95 13.65 995,000 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 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
28.1
28.1
28.14 28.14 28.14 200 0 0 0
FIC
12.6
12.6
11.90 12.90 11.90 74,200 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.5
8.5
8.53 8.53 8.25 819,500 0 0 0
FIT
4.5
4.5
4.65 4.67 4.51 1,012,500 0 0 0
FMC
36.1
36.1
36.10 36.40 36 30,800 0 0 0
FOC
65.5
65.5
65.30 66 65.20 11,800 0 0 0
FOX
63.7
63.7
64.40 64.40 63.40 36,300 0 0 0
FPT
103.3
103.3
103.48 103.74 102.78 4,600,300 0 0 0
FRC
24.0
24.0
24.01 24.01 24.01 200 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
141.9
141.9
140 141.92 137.60 267,900 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
50.5
50.5
50.50 50.50 50.50 200 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
36.90 36.90 36 1,977,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.3
9.3
9.17 9.46 9.07 1,241,300 0 0 0
GAS
65.2
65.2
65.51 65.80 64.20 2,768,300 0 0 0
GCB
18
18
18 18 18 1,400 0 0 0
GCF
29.4
29.4
29.36 29.36 29.36 0 0 0 0
GDA
15.1
15.1
15.31 15.31 15 86,100 0 0 0
GDT
20.9
20.9
20.95 21 20.85 10,800 0 0 0
GDW
33.3
33.3
30.62 33.28 30.62 200 0 0 0
GEG
16.2
16.2
15.85 16.20 15.75 1,996,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.3
34.3
34.80 34.80 33.97 3,428,900 0 0 0
GGG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.3
28.3
28.47 28.47 28.19 5,000 0 0 0
GIC
15.5
15.5
14.90 14.90 14.50 300 0 0 0
GIL
17.6
17.6
17.65 17.65 17.30 368,000 0 0 0
GKM
3.8
3.8
3.80 3.90 3.70 184,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.1
31.1
30.80 34 30.80 800 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
54.7
54.7
55.07 55.07 53.81 1,620,000 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 120,100 0 0 0
GSM
28.7
28.7
28.65 28.84 28.65 3,800 0 0 0
GSP
11.3
11.3
11.43 11.43 11.12 227,200 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 100 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
28.5
28.5
27.80 28.49 27.66 4,712,300 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 6.50 200 0 0 0
HAC
8.8
8.8
8.90 8.90 8.80 200 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 0 0 0 0
HAF
19
19
21.80 23 19 1,300 0 0 0
HAG
12.9
12.9
12.95 13.15 12.85 3,854,700 0 0 0
HAH
52.8
52.8
53.97 53.97 52.38 2,446,800 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 400 0 0 0
HAP
5.8
5.8
5.75 5.83 5.65 121,400 0 0 0
HAR
3.3
3.3
3.29 3.33 3.20 235,200 0 0 0
HAS
8.2
8.2
8.10 8.23 8.10 1,900 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
14.6
14.6
14.70 14.75 14.45 733,200 0 0 0
HBC
6.4
6.4
6.40 6.50 6.30 1,067,500 0 0 0
HBD
14.5
14.5
14.50 15 14.50 1,500 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 0 0 0 0
HBS
6.5
6.5
6.60 6.70 6.40 19,600 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.2
27.2
27.20 27.20 27.20 0 0 0 0
HCB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HCC
16.6
16.6
16.61 16.61 16.61 100 0 0 0
HCD
7.2
7.2
7.16 7.23 7.15 35,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.59 20.67 20.39 7,556,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
13.40 14 13.40 6,000 0 0 0
HD6
12.6
12.6
12.40 12.60 12.40 11,000 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 500 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 9,700 0 0 0
HDB
21.9
21.9
21.85 21.95 21.70 8,869,100 0 0 0
HDC
22.6
22.6
22.23 22.81 22.14 4,875,500 0 0 0
HDG
25.1
25.1
24.70 25.90 24.70 6,443,400 0 0 0
HDM
32
32
32.10 32.10 31.90 7,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24
24
24 24 24 100 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
60
60 60 60 300 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 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
15.5
15.5
15.20 15.90 13.10 1,100 0 0 0
HFB
7.9
7.9
7.94 7.94 7.94 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
260.2
260.2
259.59 260.26 259.50 1,100 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
8.64 8.64 8.60 37,100 0 0 0
HHS
15.5
15.5
15.25 15.75 15.25 6,911,500 0 0 0
HHV
11.7
11.7
11.71 11.76 11.62 5,875,800 0 0 0
HID
2.6
2.6
2.60 2.61 2.58 74,700 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HII
4.2
4.2
4.19 4.22 4.07 15,600 0 0 0
HIO
7.2
7.2
7.30 7.30 7.20 1,600 0 0 0
HJC
6
6
6 6 6 100 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.5
9.5
9.50 9.50 9.50 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 0 0 0 0
HLC
11.8
11.8
11.80 11.80 11.71 17,000 0 0 0
HLD
13.2
13.2
13.20 13.40 13.20 24,500 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
11.3
11.3
10.85 11.35 10.85 1,900 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.9
11.9
11.90 12 11.80 21,100 0 0 0
HMS
34.9
34.9
34.94 34.94 34.94 3,600 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 4,600 0 0 0
HNF
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HNG
6
6
6 6.10 5.90 927,400 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
8.7
8.7
8.68 8.78 8.68 429,500 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
4.1
4.1
4.20 4.20 4.10 12,500 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.4
18.4
18.58 18.58 18.38 12,000 0 0 0
HPG
22.4
22.4
22.42 22.58 22.29 26,625,600 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 200 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
78.5
78.5
78.30 78.50 78.30 1,300 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 1,500 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 8,000 0 0 0
HPX
4.3
4.3
4.23 4.37 4.23 2,144,100 0 0 0
HQC
3.3
3.3
3.28 3.34 3.26 4,830,300 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.1
31.1
31.05 31.05 31.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.85 17.15 16.70 11,220,600 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
6.4
6.4
6.45 6.45 6.21 185,400 0 0 0
HSM
5.2
5.2
5.40 5.40 5.20 3,900 0 0 0
HSP
14.8
14.8
15 15 14.70 7,100 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 4,900 0 0 0
HT1
11.6
11.6
11.64 11.69 11.54 167,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 1,900 0 0 0
HTG
42.1
42.1
42 44 42 45,100 0 0 0
HTI
17.8
17.8
17.75 17.75 17.60 76,900 0 0 0
HTL
25.4
25.4
25.33 25.38 25.33 4,500 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 3,000 0 0 0
HTN
9.9
9.9
9.78 9.96 9.78 507,000 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.79 8.79 8.79 300 0 0 0
HU1
5.5
5.5
5.46 5.46 5.46 100 0 0 0
HU4
11.5
11.5
11.50 11.80 11.50 8,400 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
14.4
14.4
14.39 14.48 14.35 19,800 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.6
12.6
12.65 12.94 11.49 768,700 0 0 0
HVA
12.9
12.9
13 13.20 12.30 87,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.60 13.80 13.55 126,400 0 0 0
HVN
30.7
30.7
30.03 30.74 30.03 3,400,700 0 0 0
HVT
30
30
30.10 30.10 29.60 45,800 0 0 0
HVX
2.5
2.5
2.47 2.54 2.47 2,300 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
33.6
33.6
33.59 33.59 33.59 200 0 0 0
ICF
2.9
2.9
3 3 2.90 5,100 0 0 0
ICG
9.1
9.1
9.10 9.10 9 2,500 0 0 0
ICI
9
9
9.40 9.40 9 1,100 0 0 0
ICN
41.6
41.6
41.17 41.56 41.17 28,900 0 0 0
ICT
12.3
12.3
12.35 12.40 12.20 7,000 0 0 0
IDC
36.1
36.1
35.57 36.52 35.57 1,650,000 0 0 0
IDI
6.4
6.4
6.38 6.42 6.31 476,800 0 0 0
IDJ
4.8
4.8
4.80 4.90 4.70 462,800 0 0 0
IDP
220
220
220 220 220 100 0 0 0
IDV
26.9
26.9
26.90 26.90 26.70 15,800 0 0 0
IFS
23.0
23.0
23.04 23.04 22.12 5,200 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.1
10.1
10.20 10.20 10.03 756,000 0 0 0
ILA
4.5
4.5
4.40 4.50 4.40 12,100 0 0 0
ILB
25.4
25.4
25.64 25.64 25.26 28,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,800 0 0 0
ILS
15.3
15.3
15.30 15.30 15.30 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
51.70 52.30 51.10 66,900 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 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
38.8
38.8
38.80 38.80 38.80 200 0 0 0
IPA
14
14
14 14.10 13.70 173,000 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
25.6
25.6
25.58 25.58 25.58 0 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
14.2
14.2
13.90 14.55 13.85 542,300 0 0 0
ITD
12.9
12.9
13.04 13.04 12.85 16,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.70 2,800 0 0 0
ITS
5.4
5.4
5.29 5.58 5.29 21,600 0 0 0
IVS
9.3
9.3
9.26 9.26 9.26 5,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.3
5.3
5.30 5.30 5.20 255,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.2
25.2
25.45 25.45 25.10 3,496,400 0 0 0
KCB
15.7
15.7
16.06 16.16 15.68 11,800 0 0 0
KCE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KDC
53
53
52.50 53 52 619,400 0 0 0
KDH
27
27
26.77 27.14 26.73 2,509,300 0 0 0
KDM
16.9
16.9
15.40 17.10 15.40 6,800 0 0 0
KGM
5.9
5.9
5.70 5.90 5.50 57,900 0 0 0
KHD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHG
6.6
6.6
6.49 6.67 6.37 15,462,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.40 12.45 12.35 92,300 0 0 0
KHS
25.2
25.2
23.65 26 23.65 87,500 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
11
11
10.75 11.19 10.69 767,100 0 0 0
KMR
3.0
3.0
3.03 3.03 3.02 26,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.75 38.95 38.75 310,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.4
17.4
17.35 17.80 17.35 1,746,500 0 0 0
KSD
5
5
5 5 5 10,100 0 0 0
KSF
66.4
66.4
66.40 66.60 64.80 12,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.80 1.80 1.70 50,500 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
46.9
46.9
48.40 48.80 48.40 2,000 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
22.2
22.2
22.15 22.15 22.15 500 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.9
29.9
29.60 30.60 29.60 144,200 0 0 0
L18
29
29
28.90 29.60 28.90 21,500 0 0 0
L40
24.0
24.0
24.36 24.36 23.87 72,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LAF
17.7
17.7
17.75 17.90 17.70 2,200 0 0 0
LAI
17.1
17.1
17.25 17.25 16.88 36,600 0 0 0
LAS
22.1
22.1
21.49 22.06 21.21 2,447,700 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
28.60 29.20 28.50 89,900 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
8.8
8.8
8.74 8.88 8.72 1,641,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.3
2.3
2.16 2.31 2.16 3,249,600 0 0 0
LDP
11
11
11.10 11.10 11 24,300 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.8
4.8
4.90 4.90 4.80 1,500 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 100 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.2
3.2
3.19 3.19 3.11 188,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72
72
72.40 72.40 71.50 1,600 0 0 0
LHG
29.7
29.7
29.44 30.06 29.44 140,800 0 0 0
LIC
37.9
37.9
38.60 40 37.60 7,800 0 0 0
LIG
3
3
3.10 3.10 3 142,800 0 0 0
LIX
30.6
30.6
30.90 31 30.30 48,200 0 0 0
LKW
42.2
42.2
40.40 42.33 40.40 16,200 0 0 0
LLM
16.6
16.6
16.64 17.22 16.64 12,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.5
12.5
12.47 12.47 12.47 0 0 0 0
LMC
9.5
9.5
9.50 9.50 8.70 300 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
32.4
32.4
31.95 32.50 31.80 4,079,500 0 0 0
LPT
6.0
6.0
6.03 6.03 5.94 3,900 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
17.2
17.2
17.20 17.30 17 63,600 0 0 0
LSS
9.4
9.4
9.32 9.42 9.29 351,600 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
M10
20.2
20.2
20.22 20.22 20.22 1,000 0 0 0
MA1
31.4
31.4
29.64 31.35 29.64 600 0 0 0
MAC
15.8
15.8
15.82 15.82 15.82 400 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
18.8
18.8
18.95 19.06 18.65 21,975,100 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 172,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.72 23.90 23.46 2,521,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 2,900 0 0 0
MCH
124.5
124.5
124.52 125.21 124.03 47,200 0 0 0
MCM
26.8
26.8
26.99 26.99 26.80 19,900 0 0 0
MCO
8.3
8.3
8.30 8.40 8.20 4,000 0 0 0
MCP
26.4
26.4
26.49 26.76 25.24 17,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.30 10.39 10.30 36,000 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 11,000 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
4.2
4.2
4.20 4.20 4.20 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
38.7
38.7
38.75 39.22 38.56 28,600 0 0 0
MGC
18
18
18.10 18.50 17.70 15,000 0 0 0
MGG
22.1
22.1
21.74 22.21 21.74 2,600 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.5
27.5
27.26 29.73 27.26 3,500 0 0 0
MHC
8.1
8.1
8.17 8.22 8.10 85,200 0 0 0
MIC
17.0
17.0
17.68 17.74 16.45 11,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 200 0 0 0
MIG
15.5
15.5
15.40 15.68 15.35 268,700 0 0 0
MKP
26.3
26.3
26.30 26.30 26.30 500 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.1
23.1
23.80 24 23.10 94,000 0 0 0
MML
35.6
35.6
34.90 36.50 34.80 440,100 0 0 0
MNB
25.1
25.1
27.32 27.32 24.50 1,000 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
14.7
14.7
14.20 15.20 12.90 1,289,200 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 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
18.1
18.1
18.12 18.12 18.12 100 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.2
10.2
10.25 10.33 10.08 13,318,200 0 0 0
MSH
36.2
36.2
35.85 36.30 35.65 110,600 0 0 0
MSN
67.9
67.9
67 67.90 66.20 5,760,000 0 0 0
MSR
18.5
18.5
18.40 18.60 18.20 1,512,200 0 0 0
MST
5.5
5.5
5.36 5.55 5.36 1,311,700 0 0 0
MTA
17.3
17.3
18.20 18.20 17.20 10,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
7
7
7.10 7.10 7 1,500 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
7
7
6.30 7 6.30 1,600 0 0 0
MTP
12.3
12.3
12.20 12.30 12.20 500 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.2
18.2
18.40 18.40 18 2,500 0 0 0
MVC
10.6
10.6
10.38 10.57 10.28 27,100 0 0 0
MVN
61.3
61.3
61 61.30 60.30 2,600 0 0 0
MWG
63.5
63.5
63.49 63.59 62.89 5,183,800 0 0 0
MZG
6.9
6.9
6.86 7.05 6.76 73,900 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21.0
21.0
20.95 21.27 20.91 437,900 0 0 0
NAG
13.4
13.4
13.43 13.43 13.33 549,600 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37
37
35.50 37 35.50 200 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
17.1
17.1
16.22 17.08 16.22 3,200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.4
22.4
22.80 22.85 22.40 38,300 0 0 0
NBC
9.3
9.3
9.41 9.41 9.31 32,600 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 300 0 0 0
NBP
10.3
10.3
10.20 10.20 10.20 1,100 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.5
9.5
9.10 9.50 9.10 27,100 0 0 0
NCS
27.9
27.9
27.80 28 27.80 3,200 0 0 0
NCT
99.3
99.3
98.92 99.29 98.74 4,600 0 0 0
ND2
35.6
35.6
35.34 35.62 35.34 3,000 0 0 0
NDC
115.5
115.5
115.50 115.50 115.50 100 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 8.90 177,100 0 0 0
NDP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NDT
5.3
5.3
5 5.30 4.90 400 0 0 0
NDW
9.3
9.3
9.30 9.30 9.30 100 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 4,500 0 0 0
NED
7.2
7.2
7.40 7.40 7 80,300 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 3,200 0 0 0
NFC
54
54
55 55 53 5,500 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.6
17.6
17.64 17.90 17.47 522,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NHH
10.6
10.6
10.50 10.60 10.45 93,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.4
13.4
13.25 13.55 13.25 8,641,600 0 0 0
NLG
35.4
35.4
34.82 35.83 34.82 3,318,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.2
32.2
31.74 32.22 31.45 48,900 0 0 0
NNT
67.8
67.8
67.50 67.80 67.50 1,200 0 0 0
NO1
6.5
6.5
6.56 6.56 6.48 29,100 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.7
4.7
4.60 4.70 4.50 314,100 0 0 0
NS2
15.1
15.1
15.15 15.15 15.15 0 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 0 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.20 70,200 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.74 11.01 10.74 8,100 0 0 0
NT2
17.6
17.6
17.61 17.81 17.47 748,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
148.5
148.5
147.63 149.56 147.53 46,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
47.8
47.8
48.71 48.71 48.71 200 0 0 0
NTL
17.7
17.7
17.75 18.25 17.55 2,843,100 0 0 0
NTP
67.5
67.5
66.08 67.58 65.42 797,400 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
16.0
16.0
15.99 15.99 15.99 1,000 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 100 0 0 0
NVB
11.5
11.5
11.50 11.70 11.40 805,600 0 0 0
NVL
15.5
15.5
15 15.50 14.90 36,169,800 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.60 3.60 3.50 3,100 0 0 0
OCB
10.3
10.3
10.19 10.36 10.06 9,500,600 0 0 0
OCH
6.1
6.1
6.10 6.20 6.10 22,700 0 0 0
ODE
45.2
45.2
45.20 45.30 45.10 21,400 0 0 0
OGC
4.1
4.1
4.05 4.11 4.05 221,100 0 0 0
OIL
12.1
12.1
12.64 12.74 11.76 2,822,400 0 0 0
ONE
5.2
5.2
5.10 5.30 5.10 4,900 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.65 23.65 23.65 5,000 0 0 0
ORS
9.5
9.5
9.50 9.50 9.35 5,558,700 0 0 0
PAC
24.3
24.3
24.26 24.32 24.06 262,600 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.6
26.6
26.51 27.00 26.51 1,144,600 0 0 0
PAP
26.9
26.9
24.70 27 24.70 1,900 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 26,100 0 0 0
PAT
90.7
90.7
91 91.90 90.60 13,300 0 0 0
PBC
6.7
6.7
6.80 6.80 6.50 89,800 0 0 0
PBP
11.8
11.8
11.61 11.79 11.61 2,800 0 0 0
PBT
14.2
14.2
16.94 16.94 14.07 2,200 0 0 0
PC1
19.4
19.4
19.43 19.65 19.35 1,135,900 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.2
19.2
18.96 19.23 18.96 59,400 0 0 0
PCF
5.6
5.6
5.80 6 5.60 6,300 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
16.5
16.5
16.67 16.86 16.48 88,500 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.60 11.60 11.50 10,700 0 0 0
PDB
11.4
11.4
11.30 11.30 11.20 4,400 0 0 0
PDC
5.8
5.8
5 5.80 5 200 0 0 0
PDN
92.4
92.4
93.66 93.66 92.28 2,200 0 0 0
PDR
16.6
16.6
16.02 16.67 15.83 19,151,700 0 0 0
PDV
13.6
13.6
13.88 13.88 13.59 44,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
4 4 3.90 900 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
24
24
23.95 24.20 23.70 849,400 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 84,300 0 0 0
PGB
10.7
10.7
10.99 10.99 10.53 15,600 0 0 0
PGC
14.5
14.5
14.40 14.50 14.36 52,300 0 0 0
PGD
26.8
26.8
26.75 26.75 26.75 6,400 0 0 0
PGI
20.2
20.2
20.80 20.80 20.20 3,400 0 0 0
PGN
6.2
6.2
6.10 6.20 6 65,700 0 0 0
PGS
32.4
32.4
32.60 32.60 32 300 0 0 0
PGT
9.2
9.2
10 10 10 700 0 0 0
PGV
19
19
19 19.05 18.90 4,600 0 0 0
PHC
5.1
5.1
5.05 5.15 5.05 76,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
37.5
37.5
38.54 39.03 37.36 290,900 0 0 0
PHR
51.4
51.4
50.66 52.71 50.57 672,000 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
20.1
20.1
18.84 20.09 18.36 12,100 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 0 0 0 0
PIT
8.1
8.1
8.05 8.14 7.61 89,500 0 0 0
PIV
2.9
2.9
2.80 2.90 2.80 16,400 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.5
9.5
9.82 9.82 9.53 3,200 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
25.9
25.9
26.50 26.50 25.80 437,300 0 0 0
PLE
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.24 4.25 4.16 47,500 0 0 0
PLX
39.1
39.1
40.35 40.35 38.95 2,712,900 0 0 0
PMB
10.9
10.9
10.52 11.18 10.33 96,000 0 0 0
PMC
107.3
107.3
107.29 107.29 107.29 100 0 0 0
PMG
9.1
9.1
9.05 9.05 9.05 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
32.7
32.7
32.60 32.70 32.60 4,000 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
24.0
24.0
24.04 24.04 24.04 700 0 0 0
PND
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.8
79.8
80.67 80.86 79.29 485,300 0 0 0
PNP
18.8
18.8
18.82 18.82 18.82 200 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
17.4
17.4
17.57 18.17 17.39 8,100 0 0 0
POT
16.1
16.1
16.08 18.76 16.08 800 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 300 0 0 0
POW
13.2
13.2
13 13.20 12.90 6,644,400 0 0 0
PPC
11.2
11.2
11.25 11.25 11.15 275,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.5
25.5
25.62 25.62 25.43 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.50 19.50 19.50 400 0 0 0
PPS
11.1
11.1
11.09 11.09 11.09 1,000 0 0 0
PPY
8.8
8.8
8.60 8.80 8.60 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.9
18.9
18.89 18.89 18.40 10,400 0 0 0
PRE
19.6
19.6
19.65 19.65 19.55 1,300 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.6
9.6
9.45 9.64 9.45 11,000 0 0 0
PSB
4.8
4.8
4.90 4.90 4.50 284,400 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
11.9
11.9
12 12.10 11.60 87,900 0 0 0
PSE
11.5
11.5
10.90 11.55 10.90 120,800 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
6.9
6.9
7.10 7.30 6.80 129,700 0 0 0
PSL
13.6
13.6
13.41 13.61 13.41 200 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
14.7
14.7
14.66 14.66 14.66 100 0 0 0
PSW
7.8
7.8
7.68 7.87 7.68 132,900 0 0 0
PTB
50.8
50.8
51.14 51.24 50.56 59,000 0 0 0
PTC
5.8
5.8
5.70 5.80 5.63 11,700 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 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
21.2
21.2
21 21.80 21 8,200 0 0 0
PTL
2.8
2.8
2.72 2.85 2.72 121,700 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 0 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4
4
4.40 4.70 3.90 145,400 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 46,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.8
29.8
30.90 31 29.40 313,600 0 0 0
PVC
12.1
12.1
12.50 13.10 11.80 5,745,000 0 0 0
PVD
20.8
20.8
21.37 21.37 20.44 16,905,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7
7
7.10 7.20 6.80 99,300 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.8
53.8
55.40 55.40 53.58 50,700 0 0 0
PVM
16.5
16.5
15.70 16.50 15.50 17,900 0 0 0
PVO
7.3
7.3
6.80 7.69 6.80 167,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.4
33.4
34.49 33.36 32.52 11,558,400 0 0 0
PVT
18.3
18.3
18.75 18.75 18.18 4,341,900 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.8
3.8
3.90 4.20 3.80 3,400 0 0 0
PWS
11.1
11.1
11.11 11.11 11.11 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
12.5
12.5
12.70 12.70 12.40 54,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
11.6
11.6
11.30 11.70 11.30 444,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.1
6.1
6.20 6.20 6.10 15,400 0 0 0
QNP
33.5
33.5
33.45 33.45 33.45 0 0 0 0
QNS
46.4
46.4
46.24 46.63 46.24 282,300 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
26.9
26.9
26.90 26.90 26.90 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 13.00 334,900 0 0 0
RAL
93.8
93.8
94.00 94.00 93.80 10,100 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 100 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
RCC
20.5
20.5
19 20.50 19 200 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.2
13.2
13.04 13.24 13.04 5,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.9
68.9
69.30 69.30 68.10 542,600 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
RTB
29.2
29.2
28.13 29.16 28.13 1,800 0 0 0
RYG
13.0
13.0
12.60 12.95 12.20 2,200 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
35.4
35.4
35.35 35.35 35.35 100 0 0 0
S55
51.1
51.1
51.07 51.07 51.07 100 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
6.8
6.8
6.86 6.95 6.67 20,600 0 0 0
SAB
47.0
47.0
46.66 47.79 46.61 1,505,900 0 0 0
SAC
13.6
13.6
14 14 13.60 3,600 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 3,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.45 6.50 6.44 121,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.5
41.5
41.48 41.85 41.20 32,400 0 0 0
SAV
16.5
16.5
17.10 17.10 16 105,400 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.9
29.9
29.85 29.85 29.70 400 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SBD
7.6
7.6
7.60 7.70 7.40 20,000 0 0 0
SBG
12.8
12.8
12.80 12.80 12.60 161,800 0 0 0
SBH
46.5
46.5
46.49 46.49 46.49 0 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 100 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
4.70 4.70 4.60 579,400 0 0 0
SBT
19
19
19 19.05 18.80 1,757,200 0 0 0
SBV
8.8
8.8
8.89 8.89 8.26 500 0 0 0
SC5
16
16
16 16 16 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65.1
65.1
64.90 65.20 64.90 34,300 0 0 0
SCI
7.2
7.2
7.20 7.40 7.10 8,200 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 4,200 0 0 0
SCL
21.6
21.6
21.76 21.76 21.60 3,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.27 7.42 7.20 3,872,000 0 0 0
SCS
60.9
60.9
61.54 62.02 60.78 343,900 0 0 0
SCY
10.2
10.2
10.30 10.30 10.10 2,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 700 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 5,600 0 0 0
SD5
8.8
8.8
8.80 8.80 8.60 12,000 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 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
2.7
2.7
2.70 2.70 2.70 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 200 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
29.3
29.3
34.64 34.64 29.34 2,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
38.6
38.6
38.61 38.61 38.61 0 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.6
24.6
24.70 24.70 24.70 300 0 0 0
SEP
25
25
25 25 25 100 0 0 0
SFC
19.5
19.5
19.63 19.63 19.54 300 0 0 0
SFG
12.5
12.5
12.65 12.99 11.36 41,800 0 0 0
SFI
26.1
26.1
26.13 26.13 26.13 1,200 0 0 0
SFN
19.4
19.4
19.40 19.40 19.40 500 0 0 0
SGB
12.8
12.8
12.80 12.80 12.20 10,300 0 0 0
SGC
104.8
104.8
104.82 104.82 104.82 0 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 100 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
61.7
61.7
62.38 62.48 61.62 11,600 0 0 0
SGP
27
27
27.40 27.50 26.70 69,100 0 0 0
SGR
30.8
30.8
30.05 31.90 30.05 195,700 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.8
17.8
17.50 17.90 17.40 17,100 0 0 0
SHA
3.8
3.8
3.80 3.85 3.80 42,000 0 0 0
SHB
11.7
11.7
11.59 11.68 11.55 38,600,500 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.77 5,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.9
13.9
13.76 13.86 13.76 667,500 0 0 0
SHN
6.2
6.2
7.40 7.40 6.20 500 0 0 0
SHP
34.9
34.9
35.01 35.16 34.92 7,000 0 0 0
SHS
13
13
13.10 13 12.90 10,232,500 0 0 0
SID
14.9
14.9
15.34 16.82 14.85 17,200 0 0 0
SIG
8
8
13.20 13.20 8 1,700 0 0 0
SIV
32.7
32.7
35.61 35.61 32.72 3,200 0 0 0
SJ1
9.8
9.8
9.83 9.83 9.83 200 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 13.19 13.10 38,200 0 0 0
SJE
17.8
17.8
17.33 18.00 17.17 46,300 0 0 0
SJG
16.8
16.8
16.77 16.77 16.77 2,900 0 0 0
SJM
5.3
5.3
5.70 5.70 5.30 1,100 0 0 0
SJS
35.9
35.9
35.41 36.02 35.33 18,700 0 0 0
SKG
10.4
10.4
10.45 10.50 10.35 136,300 0 0 0
SKH
25.8
25.8
25.80 25.80 25.80 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
29.9
29.9
29.88 29.88 29.69 4,900 0 0 0
SLS
180.6
180.6
180.62 180.62 178.87 21,100 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMB
36.8
36.8
37.12 37.12 36.21 13,700 0 0 0
SMC
10.9
10.9
11.30 11.35 10.90 207,500 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
8.5
8.5
8.48 8.48 8.48 200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.0
29.0
29.04 29.04 29.04 0 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
22
22
22 22 22 100 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
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
11.35 11.35 11.35 0 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 100 0 0 0
SRC
26
26
26 26 26 0 0 0 0
SRF
9.0
9.0
8.90 9.08 8.65 11,900 0 0 0
SSB
18.0
18.0
18 18 17.75 1,958,800 0 0 0
SSC
32.3
32.3
32.14 32.33 32.14 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.1
10.1
9.90 10.10 9.90 17,800 0 0 0
SSH
88.8
88.8
88.50 89 88.50 45,900 0 0 0
SSI
23.3
23.3
23.31 23.35 23.06 16,346,700 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
6.49 6.51 6.44 153,600 0 0 0
STB
46
46
45.55 46.40 45.50 8,798,900 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
34.7
34.7
34.70 34.70 34.70 300 0 0 0
STH
20
20
20.80 20.90 19 38,400 0 0 0
STK
18
18
18.07 18.28 17.97 5,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14
14
13.96 14 13.43 1,200 0 0 0
SVD
3.2
3.2
3.20 3.23 3.20 9,800 0 0 0
SVG
6
6
6.10 6.70 5.90 4,100 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
5.5
5.5
6.10 6.10 5.50 1,776,600 0 0 0
SVT
11.3
11.3
11.18 11.27 11.18 4,100 0 0 0
SWC
31.6
31.6
31.36 31.63 31.36 1,600 0 0 0
SZB
36.7
36.7
36.29 37.12 36.29 5,500 0 0 0
SZC
32.3
32.3
32.46 32.75 32.12 1,123,600 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 100 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.0
38.0
38.16 38.16 37.98 26,800 0 0 0
TA6
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TA9
12.4
12.4
12.61 12.61 12.34 40,100 0 0 0
TAB
15
15
15 15 15 0 0 0 0
TAL
22.6
22.6
22.52 22.62 22.33 26,700 0 0 0
TAN
40
40
40 40 40 4,600 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
38.6
38.6
38.55 38.55 38.55 13,600 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
8.5
8.5
8.48 8.48 8.48 100 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 1,000 0 0 0
TCB
31.6
31.6
31.71 31.76 31.22 17,962,300 0 0 0
TCD
1.9
1.9
1.85 1.89 1.85 638,600 0 0 0
TCH
16.2
16.2
16.04 16.32 15.87 6,265,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.6
33.6
33.40 33.70 33.30 37,700 0 0 0
TCM
29.2
29.2
29.05 29.40 28.90 2,563,300 0 0 0
TCO
10.3
10.3
10.45 10.45 9.91 420,300 0 0 0
TCR
3
3
3 3 3 1,400 0 0 0
TCT
16.4
16.4
16.58 16.63 16.19 3,400 0 0 0
TCW
31.2
31.2
31.57 31.57 31.20 67,600 0 0 0
TDB
41
41
41 41 41 200 0 0 0
TDC
11.2
11.2
11.20 11.40 11 588,700 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 200 0 0 0
TDG
3.2
3.2
3.22 3.25 3.21 9,400 0 0 0
TDH
4.4
4.4
4.14 4.40 4.13 561,200 0 0 0
TDM
56.5
56.5
58.30 59.10 56.50 51,500 0 0 0
TDP
31.7
31.7
31.70 31.70 31.50 271,000 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 6,000 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 81,900 0 0 0
TDW
56.5
56.5
56.49 56.49 56.49 0 0 0 0
TED
50.3
50.3
50.28 50.28 50.28 400 0 0 0
TEG
6.4
6.4
6.42 6.42 6.14 183,800 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
75.4
75.4
77.51 77.51 75.28 3,300 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 100 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28
28
27.60 27.90 27.50 8,100 0 0 0
THG
53.2
53.2
52.90 53.90 52.50 50,200 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 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 1,400 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.4
8.4
8.20 8.50 8.20 96,900 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
22.6
22.6
22.46 23.04 22.46 16,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.2
7.2
7.30 7.40 7.20 783,200 0 0 0
TIN
41
41
41.10 41.10 39.80 1,600 0 0 0
TIP
17.9
17.9
17.89 17.94 17.75 33,000 0 0 0
TIS
5.7
5.7
5.50 5.70 5.50 76,600 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 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
14.9
14.9
14.91 14.91 14.91 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.8
6.8
6.85 6.85 6.75 126,000 0 0 0
TLG
51.3
51.3
52 52 50.70 398,100 0 0 0
TLH
5.3
5.3
5.28 5.35 5.27 198,500 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLP
6.2
6.2
6.16 7.04 6.16 3,100 0 0 0
TLT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
TMB
69.8
69.8
69.80 69.90 69.50 4,600 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 0 0 0 0
TMP
65.3
65.3
65.27 65.27 65.27 300 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
12.0
12.0
12.30 12.30 11.80 4,900 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 100 0 0 0
TN1
9.4
9.4
9.36 9.71 9.36 1,700 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
27.6
27.6
27.63 27.63 27.63 100 0 0 0
TNG
18.0
18.0
17.67 17.95 17.67 737,400 0 0 0
TNH
14.6
14.6
14.65 14.70 14.57 148,400 0 0 0
TNI
2.2
2.2
2.21 2.22 2.16 106,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.2
23.2
23.17 23.17 23.17 200 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
5.0
5.0
4.94 4.95 4.91 13,100 0 0 0
TNV
9.5
9.5
10.10 10.10 9.50 1,900 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
101.1
101.1
102.77 104.80 99.46 74,400 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 200 0 0 0
TOW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
TPB
12.9
12.9
12.76 13.05 12.71 15,758,100 0 0 0
TPC
9.1
9.1
8.65 9.14 8.65 500 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 43.83 300 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
69.9
69.9
70.70 70.70 69.90 1,800 0 0 0
TRC
64.4
64.4
64.16 64.83 63.97 97,800 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
5.8
5.8
5.80 5.80 5.70 9,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.50 12.60 12.40 16,000 0 0 0
TSB
33.3
33.3
33.60 33.60 33.30 1,000 0 0 0
TSC
2.9
2.9
2.82 2.91 2.82 364,000 0 0 0
TSD
6
6
5.90 6 5.90 1,000 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
34.9
34.9
34.91 34.91 34.91 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.0
5.0
5.05 5.05 5.05 1,000 0 0 0
TTA
10.9
10.9
10.90 10.90 10.80 369,500 0 0 0
TTC
6.4
6.4
6.40 6.40 6.40 200 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
2.5
2.5
2.53 2.57 2.52 403,000 0 0 0
TTG
12
12
12.90 12.90 12 800 0 0 0
TTH
2.6
2.6
2.70 2.70 2.50 137,400 0 0 0
TTL
7.4
7.4
7.50 7.50 7.40 1,700 0 0 0
TTN
17.2
17.2
17.20 17.29 17.01 148,300 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 0 0 0 0
TUG
13.9
13.9
13.86 13.86 13.86 100 0 0 0
TV1
26.5
26.5
25.70 26.50 25.70 62,000 0 0 0
TV2
38.1
38.1
38.40 38.90 38 389,500 0 0 0
TV3
11.4
11.4
11.20 11.30 11.01 7,400 0 0 0
TV4
13.8
13.8
13.62 13.80 13.62 900 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
8.3
8.3
8.34 8.35 8.25 132,900 0 0 0
TVC
8.7
8.7
8.60 8.80 8.60 291,400 0 0 0
TVD
10.7
10.7
10.70 10.80 10.60 11,000 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
7.5
7.5
7.40 7.50 7.20 1,091,000 0 0 0
TVS
16.2
16.2
16.19 16.32 16.05 100,300 0 0 0
TVT
15.3
15.3
15.49 15.49 15.30 3,000 0 0 0
TW3
23.3
23.3
28.69 28.69 23.29 300 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 400 0 0 0
TYA
14.3
14.3
14.27 14.27 14.09 800 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
UDJ
7.2
7.2
7.13 7.22 7.04 7,600 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
39.0
39.0
38.40 38.95 38.40 6,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
7.90 8 7.80 18,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.7
10.7
10.70 10.70 10.70 300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18.30 18.30 18 1,300 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
6.10 6.50 6.10 200 0 0 0
VAB
9.2
9.2
9.13 9.26 9.13 539,900 0 0 0
VAF
20.2
20.2
19 20.20 18.90 33,200 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 0 0 0 0
VBB
9.6
9.6
9.34 10.35 9.17 127,300 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
6.6
6.6
6.30 6.60 6.30 2,100 0 0 0
VC1
10.7
10.7
10.20 10.70 10.20 1,500 0 0 0
VC2
8.1
8.1
8.20 8.40 8 913,300 0 0 0
VC3
25.7
25.7
25.41 26.06 25.32 923,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
40.30 40.40 40.30 500 0 0 0
VC7
8.9
8.9
9 9.10 8.90 317,400 0 0 0
VC9
4.1
4.1
4 4.10 4 3,400 0 0 0
VCA
9.5
9.5
9.50 9.51 9.49 22,100 0 0 0
VCB
56.8
56.8
56.49 57.08 56.39 5,159,800 0 0 0
VCC
9.5
9.5
9.10 9.20 9.10 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
257.6
257.6
254.15 257.56 254.15 1,700 0 0 0
VCG
20.6
20.6
20.20 20.70 20.05 12,354,300 0 0 0
VCI
36.1
36.1
36.15 36.15 35.80 4,801,200 0 0 0
VCM
7.8
7.8
7.20 7.80 7.20 1,400 0 0 0
VCP
25.0
25.0
25.71 25.81 24.83 6,100 0 0 0
VCR
41
41
35.50 41 35.50 96,000 0 0 0
VCS
48.5
48.5
48.78 48.97 48.20 212,600 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 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
10.9
10.9
13.70 13.70 10.90 200 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 9,400 0 0 0
VDP
36
36
36 36 36 0 0 0 0
VDS
14.3
14.3
14.50 14.60 14.20 1,125,600 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VE3
7
7
7 7 7 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
3
3
2.90 3.10 2.80 201,400 0 0 0
VEA
34.9
34.9
34.81 35.08 34.72 382,800 0 0 0
VEC
9.9
9.9
10.10 10.10 9.80 33,200 0 0 0
VEF
146.4
146.4
145.26 146.90 145.17 16,800 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
17.4
17.4
17.10 17.40 17.10 1,100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.6
63.6
62.93 64.30 62.93 19,000 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
41.8
41.8
41.92 42.26 41.68 350,300 0 0 0
VGG
47.1
47.1
46.80 47.10 46.80 4,000 0 0 0
VGI
72.9
72.9
73.76 73.96 72.37 498,500 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.4
29.4
29 29.40 29 9,500 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 0 0 0 0
VGS
24.3
24.3
24.55 24.55 24.09 1,161,900 0 0 0
VGT
11.6
11.6
11.60 11.80 11.40 1,139,500 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
52.4
52.4
52.86 52.96 52.09 807,600 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.30 116,100 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 1.60 199,900 0 0 0
VHH
3.7
3.7
3.40 3.70 3.40 1,200 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
69.6
69.6
67.90 71.10 67 4,053,500 0 0 0
VIB
16.0
16.0
16.14 16.14 15.88 4,254,900 0 0 0
VIC
87.7
87.7
85.40 90.80 84.30 3,384,000 0 0 0
VID
4.7
4.7
4.69 4.69 4.67 6,400 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 700 0 0 0
VIF
16.4
16.4
16.26 16.35 16.26 3,100 0 0 0
VIG
6.5
6.5
6.50 6.50 6.40 99,000 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.3
11.3
11.08 11.27 11.08 700 0 0 0
VIN
14.5
14.5
14.50 14.60 14.50 7,500 0 0 0
VIP
12.7
12.7
13.20 13.20 12.65 280,100 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.6
17.6
17.52 17.61 17.52 4,200 0 0 0
VIW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VIX
12.5
12.5
12.71 12.76 12.48 27,625,800 0 0 0
VJC
87.7
87.7
88 88.10 87.10 670,500 0 0 0
VLA
11
11
11 11 11 300 0 0 0
VLB
46.2
46.2
46.43 46.72 45.85 45,700 0 0 0
VLC
15.4
15.4
15.20 15.40 15 181,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.43 8.52 8.34 9,200 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
6.09 6.18 6.09 1,000 0 0 0
VMD
16.7
16.7
16.80 16.80 16.70 3,300 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
22.8
22.8
22.80 22.80 22.80 300 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.3
18.3
18.31 18.31 18.31 500 0 0 0
VNB
13.6
13.6
13.70 13.70 13.50 13,800 0 0 0
VNC
27.2
27.2
27.84 27.84 27.40 3,900 0 0 0
VND
16.2
16.2
16.38 16.43 16.00 18,137,100 0 0 0
VNE
5.2
5.2
5.19 5.25 5.19 276,000 0 0 0
VNF
13.9
13.9
13.90 14 13.90 6,600 0 0 0
VNG
7.9
7.9
7.80 7.90 7.60 9,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.1
10.1
10.10 10.10 10 8,800 0 0 0
VNL
19.6
19.6
19.63 19.87 19.58 6,300 0 0 0
VNM
54.0
54.0
54.18 54.47 53.89 3,406,400 0 0 0
VNP
15.8
15.8
15.80 17.40 15 107,300 0 0 0
VNR
19.5
19.5
19.80 20.50 19.28 90,000 0 0 0
VNS
9.5
9.5
9.47 9.55 9.36 900 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
345
345
340 345 340 400 0 0 0
VOC
14.6
14.6
14.60 15.40 14.60 4,400 0 0 0
VOS
13.7
13.7
14.29 14.29 13.73 2,371,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.8
18.8
18.90 19 18.60 35,021,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.1
25.1
24.80 25.05 24.80 33,600 0 0 0
VPG
8.1
8.1
8.06 8.25 8.04 1,152,600 0 0 0
VPH
5.2
5.2
5.33 5.33 5.22 80,200 0 0 0
VPI
52.1
52.1
52.30 52.40 51.70 1,658,900 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.6
8.6
8.63 8.63 8.63 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.8
14.8
15.30 15.30 13.30 500 0 0 0
VRC
12.8
12.8
12.20 12.80 12.20 22,100 0 0 0
VRE
24.6
24.6
24.50 25.50 24.45 4,824,800 0 0 0
VRG
19.0
19.0
18.88 19.40 18.79 24,100 0 0 0
VSA
21.8
21.8
21.91 21.91 21.81 600 0 0 0
VSC
16.5
16.5
16.85 16.85 16.35 6,304,200 0 0 0
VSE
8.7
8.7
8.80 8.80 8.60 5,000 0 0 0
VSF
32.8
32.8
32 32.80 32 12,100 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 46.73 45.97 7,700 0 0 0
VSI
18.6
18.6
19.66 19.66 18.55 1,700 0 0 0
VSM
14.3
14.3
14.40 14.40 14.30 2,200 0 0 0
VSN
17.4
17.4
16.80 17.48 16.80 2,200 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.50 3.60 3.50 53,400 0 0 0
VTB
9.5
9.5
9.64 9.64 9.52 1,700 0 0 0
VTC
8.5
8.5
8.20 8.50 8.20 6,300 0 0 0
VTD
9.6
9.6
9.20 10.40 9 773,500 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9
9
9 9 9 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 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 0 0 0 0
VTK
55.7
55.7
56.06 56.45 55.58 19,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13.25 13.25 12.75 306,600 0 0 0
VTP
116.7
116.7
119.84 119.84 116.18 928,500 0 0 0
VTQ
9
9
9 9 9 0 0 0 0
VTR
16.0
16.0
15.94 16.03 15.84 15,000 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
12 12 12 2,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.2
17.2
17.20 17.40 17.10 1,535,600 0 0 0
VUA
12.6
12.6
12.70 12.70 12.60 200 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 600 0 0 0
VW3
9.2
9.2
9.13 9.22 9.13 1,100 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 0 0 0 0
WCS
315.8
315.8
315.83 315.83 315.83 0 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
5
5
5 5 4.90 2,800 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 1,000 0 0 0
X20
12.9
12.9
12.92 12.92 12.92 100 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
22.4
22.4
22.40 22.40 22.40 500 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 0 0 0 0
XMC
6
6
6 6.20 6 4,800 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
13.9
13.9
14 14 13.20 16,800 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
YBM
14.8
14.8
14.10 14.80 14.10 3,300 0 0 0
YEG
12.7
12.7
13.10 13.60 12.70 6,546,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^HASTC
228.2
228.2
227.69 229.45 227.30 82,304,207 0 0 0
^UPCOM
98.9
98.9
98.24 99.24 98.10 40,231,340 0 0 0
^VN30
1,431.4
1,431.4
1,425.23 1,440.59 1,420.14 268,914,967 0 0 0
^VNINDEX
1,347.7
1,347.7
1,343.70 1,353.01 1,339.39 761,925,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |