DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/06/2025

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 23/06/2025

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
7.1
7.1
7.14 7.14 7.06 1,759,700 0 0 0
AAH
4
4
3.90 4 3.80 604,400 0 0 0
AAM
7.0
7.0
6.95 6.95 6.95 1,200 0 0 0
AAS
8.8
8.8
8.80 8.90 8.70 53,900 0 0 0
AAT
3.1
3.1
3.07 3.08 3.01 34,500 0 0 0
AAV
6.7
6.7
6.60 6.70 6.40 512,800 0 0 0
ABB
8.4
8.4
8.40 8.50 8.20 1,950,600 0 0 0
ABC
10.2
10.2
10.30 10.30 10.20 22,600 0 0 0
ABI
24
24
23.75 24 23.50 56,900 0 0 0
ABR
11.1
11.1
11.59 11.59 11.14 900 0 0 0
ABS
3.5
3.5
3.46 3.48 3.45 110,600 0 0 0
ABT
48.9
48.9
48.95 49 48.90 1,300 0 0 0
ABW
7.8
7.8
7.90 7.90 7.80 35,400 0 0 0
ACB
21.4
21.4
21.40 21.45 21.25 8,984,400 0 0 0
ACC
14.0
14.0
13.70 14 13.70 209,700 0 0 0
ACE
38.9
38.9
38.86 38.86 38.86 300 0 0 0
ACL
10.7
10.7
10.80 10.80 10.70 1,100 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 1,400 0 0 0
ACV
55.5
55.5
55.96 55.96 55.17 297,200 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 2,600 0 0 0
ADG
9.0
9.0
8.80 8.95 8.80 3,600 0 0 0
ADS
7.9
7.9
7.90 7.95 7.80 62,900 0 0 0
AFX
7.7
7.7
7.70 7.70 7.60 45,000 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.8
16.8
16.50 16.90 16.30 549,600 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
41.4
41.4
41.42 41.42 41.42 300 0 0 0
AGR
14.5
14.5
14.45 14.55 14.30 427,500 0 0 0
AGX
160
160
173 173 158.10 3,300 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
44.2
44.2
44.20 44.20 44.20 3,000 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.5
6.5
6.41 6.59 6.24 61,800 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.6
4.6
5 5 4.60 1,400 0 0 0
AMP
13
13
13 13 13 2,000 0 0 0
AMS
8
8
8.10 8.20 7.70 145,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28 28.50 28 66,900 0 0 0
ANV
17.4
17.4
17.27 17.47 16.88 3,944,500 0 0 0
APF
46.4
46.4
46.62 46.62 46.35 900 0 0 0
APG
12
12
11.85 12.10 11.85 773,800 0 0 0
APH
6.0
6.0
6.14 6.14 6.04 350,000 0 0 0
API
7.1
7.1
7.20 7.20 7 330,400 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.6
5.6
5.50 5.60 5.40 31,300 0 0 0
APS
5.8
5.8
5.70 5.90 5.60 470,000 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
17.15 17.55 17.15 1,600 0 0 0
ASM
6.5
6.5
6.62 6.62 6.50 438,000 0 0 0
ASP
5.5
5.5
5.70 5.70 5.50 117,200 0 0 0
AST
61.9
61.9
61.63 62.60 61.63 16,000 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
ATS
14.7
14.7
14.60 14.60 14.60 400 0 0 0
AVC
56
56
55.20 56 54 1,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.8
16.8
16.70 17.80 16.40 269,400 0 0 0
BAB
11.4
11.4
11.40 11.40 11.21 11,100 0 0 0
BAF
35.7
35.7
35.60 36.20 35.50 6,250,400 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
53.0
53.0
53.00 53.00 53.00 0 0 0 0
BBH
11.0
11.0
10.97 10.97 10.97 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
12.5
12.5
13.29 13.57 12.52 1,200 0 0 0
BCA
10.7
10.7
10.90 10.90 10.70 5,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.60 7.80 7.50 146,300 0 0 0
BCE
9.7
9.7
9.67 9.67 9.44 41,000 0 0 0
BCF
37.4
37.4
37.41 37.41 37.41 200 0 0 0
BCG
3.0
3.0
3 3.01 2.95 6,386,000 0 0 0
BCM
60.1
60.1
58.60 60.60 58.20 594,700 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.9
31.9
32.67 32.67 31.36 7,400 0 0 0
BDT
6.9
6.9
6.90 6.90 6.80 17,400 0 0 0
BDW
32.0
32.0
32.04 32.04 32.04 100 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
47.5
47.5
47.50 49 47.35 1,117,400 0 0 0
BGE
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.91 24.91 24.52 500 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.8
36.8
36.75 36.75 36.75 0 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.1
21.1
21.23 21.23 20.84 72,700 0 0 0
BID
35.5
35.5
35.26 35.60 35.16 2,289,600 0 0 0
BIG
5.8
5.8
5.09 5.85 5.09 412,500 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
20.9
20.9
20.90 21.05 20.55 38,900 0 0 0
BKG
2.8
2.8
2.76 2.81 2.76 125,600 0 0 0
BLI
9
9
9 9 9 200 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 33.58 5,600 0 0 0
BMC
17.7
17.7
17.83 17.83 17.55 79,800 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.5
18.5
18.59 18.59 18.50 38,800 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
12.4
12.4
12.43 12.43 12.43 100 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
130.6
130.6
132.85 132.85 130.63 283,200 0 0 0
BMS
11.2
11.2
11.30 11.40 11 193,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.40 53,200 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
12.3
12.3
11.92 12.32 11.92 400 0 0 0
BQB
4
4
4 4 4 2,100 0 0 0
BRC
12.6
12.6
12.58 12.67 12.40 25,300 0 0 0
BRR
18.8
18.8
18.79 18.79 18.79 43,300 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 1,600 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 2,500 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.3
40.3
40.40 40.70 40.05 915,900 0 0 0
BSL
9.5
9.5
9.60 9.60 9.50 1,200 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 3,800 0 0 0
BSQ
20
20
19.10 20 19.10 1,000 0 0 0
BSR
14.5
14.5
15.04 15.04 14.42 8,895,100 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 600 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 1,000 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.3
33.3
36.67 36.67 32.60 131,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 4,100 0 0 0
BTP
11.6
11.6
11.51 11.56 11.31 12,200 0 0 0
BTS
5
5
5.10 5.10 4.90 57,500 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 12,700 0 0 0
BTU
15.8
15.8
15.81 15.90 15.81 14,100 0 0 0
BTV
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BTW
40.5
40.5
43.78 43.78 43.78 200 0 0 0
BVB
13.1
13.1
13 13.10 12.90 2,275,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.2
50.2
49.65 50.82 49.06 266,300 0 0 0
BVL
13.6
13.6
13.70 13.70 13.61 5,800 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BVS
31.2
31.2
31.44 31.54 30.86 434,300 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
48
48
47.65 48 47.10 41,200 0 0 0
BWS
31.6
31.6
31.57 31.57 31.57 100 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 200 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
13.6
13.6
13.56 13.56 13.56 0 0 0 0
C32
18
18
18 18 18 100 0 0 0
C47
7.2
7.2
7.22 7.27 7.10 23,900 0 0 0
C4G
8.1
8.1
8.10 8.10 7.90 527,200 0 0 0
C69
6.2
6.2
6.30 6.30 6.10 313,700 0 0 0
C92
4
4
4 4.80 3.80 85,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.50 7.50 7.40 1,700 0 0 0
CAN
34.3
34.3
34.20 34.50 34.20 500 0 0 0
CAP
37.1
37.1
37.10 37.30 37 32,800 0 0 0
CAT
17.3
17.3
17.35 17.44 17.26 1,300 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.6
29.6
29.88 30.06 29.61 6,600 0 0 0
CC1
22.1
22.1
22 22.20 21.30 2,600 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.9
12.9
12.92 12.92 12.92 200 0 0 0
CCC
16.9
16.9
16.70 17.50 16.10 366,400 0 0 0
CCI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
CCL
6.8
6.8
6.67 6.78 6.67 128,800 0 0 0
CCM
39.5
39.5
39.50 39.50 39.50 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.8
12.8
12.81 12.81 12.81 100 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.5
12.5
12.50 12.50 12.17 22,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.2
9.2
9.20 9.20 9.20 200 0 0 0
CDN
30.8
30.8
31.21 31.50 30.83 11,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10 10.10 9.80 19,900 0 0 0
CDR
12.9
12.9
11.90 12.92 11.43 1,000 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
17.6
17.6
17.14 17.62 16.67 20,794,400 0 0 0
CET
4.3
4.3
4.30 4.50 4.30 1,700 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 100 0 0 0
CFV
26
26
26 26 26 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 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
33.2
33.2
33.09 33.19 32.80 40,100 0 0 0
CHS
12
12
12 12 12 2,000 0 0 0
CI5
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CIA
9.6
9.6
9.20 9.60 9.20 1,100 0 0 0
CID
17.4
17.4
16.99 17.36 16.99 7,700 0 0 0
CIG
8.0
8.0
8.03 8.07 7.93 252,200 0 0 0
CII
12.3
12.3
12.02 12.32 11.93 10,851,300 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
53.9
53.9
53.48 53.91 53.40 2,800 0 0 0
CKD
22.8
22.8
22.11 22.84 22.02 1,500 0 0 0
CKG
13.7
13.7
13.65 13.80 13.45 90,400 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.7
48.7
49.13 49.13 48.56 6,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.50 20.50 20.40 4,000 0 0 0
CLL
31.1
31.1
31.48 31.57 30.69 8,100 0 0 0
CLM
78
78
78 78 78 400 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.4
15.4
15.53 15.53 15.34 87,300 0 0 0
CMC
8.0
8.0
8.04 8.04 8.04 0 0 0 0
CMD
23.0
23.0
22.43 23.00 22.43 3,500 0 0 0
CMF
305
305
296.80 305 296 2,400 0 0 0
CMG
35.8
35.8
35.80 36 35 957,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.2
20.2
20.20 20.20 20.20 300 0 0 0
CMN
53.8
53.8
53.83 53.83 53.83 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.60 7.60 7.50 52,000 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 3,500 0 0 0
CMV
8.4
8.4
8.30 8.39 8.30 200 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
6.7
6.7
6.80 6.84 6.63 210,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
37.82 37.82 34.91 900 0 0 0
CNG
28.0
28.0
28.53 28.53 27.90 222,800 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11
11
11.10 11.10 11 5,100 0 0 0
COM
31.2
31.2
31.20 31.20 31.20 200 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.1
17.1
17.10 17.30 17 7,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.5
31.5
31.50 31.60 31.10 13,100 0 0 0
CQT
8.5
8.5
8.47 8.47 8.47 200 0 0 0
CRC
9.9
9.9
9.92 9.98 9.58 925,000 0 0 0
CRE
8.4
8.4
8.39 8.39 8.30 114,100 0 0 0
CSC
19.9
19.9
20 20.91 20 59,500 0 0 0
CSI
35
35
35.20 36 34.50 64,000 0 0 0
CSM
12.8
12.8
12.85 12.95 12.55 934,900 0 0 0
CSV
35.3
35.3
34.95 35.80 34.95 1,082,600 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.1
16.1
16.13 16.60 15.13 12,200 0 0 0
CTD
83.2
83.2
82.60 84.50 82.10 1,112,100 0 0 0
CTF
21.3
21.3
21.17 21.27 21.02 386,000 0 0 0
CTG
41.0
41.0
40.62 41.02 40.22 4,848,400 0 0 0
CTI
25.1
25.1
23.40 25.25 23.40 4,849,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.5
16.5
16.10 16.90 16 64,900 0 0 0
CTR
96.6
96.6
95.16 97.70 93.99 697,000 0 0 0
CTS
25.9
25.9
26 26 25.65 845,200 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CVN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CVT
27.7
27.7
27.70 27.70 27.70 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
9.1
9.1
9.11 9.11 8.93 10,100 0 0 0
D2D
33.8
33.8
33.90 34.50 33.50 100,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.27 3.30 3.27 54,400 0 0 0
DAN
36
36
36 36 36 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 0 0 0 0
DBC
27.7
27.7
26.52 27.91 26.43 19,779,500 0 0 0
DBD
54.7
54.7
54.58 54.87 54.00 150,500 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 100 0 0 0
DBT
11.1
11.1
11.03 11.12 11.03 3,500 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC4
14.0
14.0
13.60 14.20 13.60 862,000 0 0 0
DCF
44.8
44.8
44.80 44.80 44.80 0 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
25.5
25.5
25.90 25.90 24.50 341,000 0 0 0
DCM
34.8
34.8
34.95 35.51 34.38 6,641,900 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 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 8,500 0 0 0
DDG
2.9
2.9
3 3.20 2.80 1,764,600 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
6.9
6.9
6.90 6.90 6.90 1,800 0 0 0
DDV
27.8
27.8
27.70 28.80 27.50 1,952,900 0 0 0
DFC
31.3
31.3
31.22 31.67 30.76 24,100 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 216,000 0 0 0
DGC
96.4
96.4
96 97.40 95 1,143,500 0 0 0
DGT
5.1
5.1
4.90 5.10 4.90 187,700 0 0 0
DGW
43
43
43.80 44.50 41.80 3,702,800 0 0 0
DHA
42.0
42.0
41.32 42.10 40.93 73,700 0 0 0
DHB
9.5
9.5
9.30 9.60 9.30 17,800 0 0 0
DHC
25.1
25.1
24.97 25.06 24.77 87,000 0 0 0
DHD
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
DHG
99.6
99.6
99.60 99.60 99 22,100 0 0 0
DHM
6.6
6.6
6.60 6.65 6.50 20,600 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 1,700 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.1
74.1
74.09 74.55 73.82 4,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 10,200 0 0 0
DIG
15.7
15.7
15.76 15.76 15.49 9,867,400 0 0 0
DIH
14.4
14.4
14.40 14.40 13.94 1,000 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
8.60 8.90 8.30 2,353,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.24 2.26 2.22 1,226,700 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
22
21.90 22 21.90 200 0 0 0
DMC
59.1
59.1
58.96 59.44 58.96 20,100 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
23.9
23.9
23.89 23.89 23.89 0 0 0 0
DNC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
43
43
43 43 43 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
0.9
0.9
0.91 0.91 0.91 0 0 0 0
DNP
19.6
19.6
19.70 19.70 19.60 3,700 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
31.7
31.7
31.90 32 31.70 1,900 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
36.7
36.7
36.99 36.99 36.70 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
53.20 53.30 53 10,000 0 0 0
DPG
45.3
45.3
45.10 45.90 45.10 974,200 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.1
21.1
21.42 21.80 20.86 8,392,600 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
38.0
38.0
37.13 38.70 36.80 1,712,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.0
11.0
11 11.05 10.75 10,900 0 0 0
DRC
16.2
16.2
15.77 16.27 15.65 689,600 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
DRH
2.8
2.8
2.85 2.99 2.68 1,163,400 0 0 0
DRI
12.2
12.2
12.25 12.34 11.96 976,500 0 0 0
DRL
54.8
54.8
54.90 54.90 54.81 2,000 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23
23
23 23.20 22.80 241,700 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45.7
45.7
45.60 45.70 45.20 8,200 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.1
8.1
8 8.20 7.60 189,000 0 0 0
DTA
4.4
4.4
4.36 4.38 4.36 2,400 0 0 0
DTB
12.6
12.6
12.62 12.62 12.52 1,600 0 0 0
DTD
16.7
16.7
16.30 16.90 16.10 456,900 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
2.5
2.5
2.80 2.80 2.40 596,800 0 0 0
DTK
12.6
12.6
12.60 12.70 11.60 1,300 0 0 0
DTL
9.7
9.7
9.85 9.85 9.65 600 0 0 0
DTP
80.7
80.7
80.77 80.77 80.67 7,000 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
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.4
6.4
6.27 6.45 6.27 136,700 0 0 0
DVN
22.5
22.5
22.56 22.56 22.08 53,000 0 0 0
DVP
76.9
76.9
77.14 77.14 74.28 15,400 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
16.1
16.1
16.10 16.20 15.95 6,631,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.2
9.2
9.31 9.31 9.12 91,500 0 0 0
DXS
8.8
8.8
8.66 8.78 8.50 2,738,400 0 0 0
DXV
3.8
3.8
3.77 3.83 3.76 10,500 0 0 0
E12
7.9
7.9
9.50 9.50 7.30 2,300 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
18.4
18.4
19.85 20.31 17.87 62,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 200 0 0 0
EIB
22.9
22.9
23.30 23.35 22.90 12,386,100 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.1
25.1
25.20 25.20 25.10 1,200 0 0 0
EIN
2.1
2.1
2.30 2.30 2.10 12,100 0 0 0
ELC
20.9
20.9
20.71 21.24 20.67 1,114,400 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
24.3
24.3
24.68 24.88 24.30 900 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
10.0
10.0
9.35 10.10 9.35 60,400 0 0 0
EVF
10.1
10.1
10.10 10.20 10 8,076,500 0 0 0
EVG
6.0
6.0
6.08 6.08 5.98 1,168,300 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 55,900 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
3.89 3.94 3.85 67,300 0 0 0
FCN
14.1
14.1
14.05 14.30 13.90 1,314,400 0 0 0
FCS
8.7
8.7
8.70 8.70 8.70 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
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 100 0 0 0
FIC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.3
8.3
8.24 8.36 8.05 462,600 0 0 0
FIT
4.4
4.4
4.44 4.45 4.38 735,000 0 0 0
FMC
37.5
37.5
37 37.50 37 74,300 0 0 0
FOC
65
65
64.60 65.40 64.50 14,600 0 0 0
FOX
61.5
61.5
61.90 61.90 60.50 44,300 0 0 0
FPT
100.8
100.8
100.43 101.13 99.57 4,587,300 0 0 0
FRC
23.9
23.9
23.91 23.91 23.91 1,000 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
137.8
137.8
136.72 137.76 134.88 265,200 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
49
49
49.50 49.50 49 3,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
36.5
36.5
36.25 36.45 36 2,186,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.88 8.88 8.31 1,769,900 0 0 0
GAS
68.3
68.3
69.28 69.28 67.40 2,938,600 0 0 0
GCB
18.4
18.4
18.30 18.40 18 2,700 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 0 0 0 0
GDA
14.9
14.9
14.77 15 14.54 112,900 0 0 0
GDT
20.6
20.6
20.50 20.85 20.50 6,700 0 0 0
GDW
33.3
33.3
33.28 33.28 33.28 900 0 0 0
GEG
16.7
16.7
16.30 16.70 16.05 2,653,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.3
35.3
34.75 35.49 34.61 14,063,700 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.4
28.4
28.28 28.38 28.19 7,300 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
17.9
17.9
17.25 17.90 17.20 764,100 0 0 0
GKM
4
4
4 4.10 3.80 235,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.9
31.9
31.90 31.90 31.90 500 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
53.7
53.7
54.68 55.36 53.52 1,413,700 0 0 0
GMH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
GMX
16.0
16.0
16.66 16.66 16.01 1,400 0 0 0
GND
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GPC
2.6
2.6
2.50 2.60 2.50 49,100 0 0 0
GSM
28.7
28.7
28.74 29.03 28.74 19,700 0 0 0
GSP
11.3
11.3
11.60 11.65 11.25 164,800 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 0 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
29.4
29.4
28.44 30.37 28.05 4,683,800 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 0 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HAF
23.3
23.3
19.60 23.30 19.50 1,500 0 0 0
HAG
12.9
12.9
12.90 13 12.85 3,251,500 0 0 0
HAH
52.8
52.8
54.05 54.96 52.76 2,681,300 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 10,000 0 0 0
HAP
5.8
5.8
5.81 5.81 5.68 115,100 0 0 0
HAR
3.2
3.2
3.22 3.26 3.15 127,900 0 0 0
HAS
7.5
7.5
7.65 7.65 7.50 900 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
4
4
4 4 4 200 0 0 0
HAX
14.7
14.7
14.50 15 14.30 1,714,600 0 0 0
HBC
6.3
6.3
6.40 6.40 6.20 1,004,800 0 0 0
HBD
13.4
13.4
13.50 13.50 13.40 600 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 0 0 0 0
HBS
6.4
6.4
6.40 6.40 6.40 2,500 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
16.8
16.8
16.79 16.79 16.79 2,000 0 0 0
HCD
7.2
7.2
7.12 7.19 7.12 20,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.2
20.2
20.43 20.43 20.15 20,176,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.20 13.10 2,000 0 0 0
HD6
12.7
12.7
12.60 12.70 12.40 20,300 0 0 0
HD8
7.3
7.3
7.43 7.43 7.33 18,500 0 0 0
HDA
4.6
4.6
4.40 4.80 4.40 18,600 0 0 0
HDB
22.0
22.0
22 22.10 21.85 10,204,700 0 0 0
HDC
22.3
22.3
22.28 22.50 22.01 2,360,700 0 0 0
HDG
25.7
25.7
25.50 25.90 25.30 3,794,000 0 0 0
HDM
32.2
32.2
32.20 32.20 32.10 4,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24
24
24 24 24 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
60
60
60 60 60 100 0 0 0
HEJ
12.6
12.6
12.60 12.60 12.50 1,500 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HFB
8.7
8.7
8.78 8.78 8.41 1,300 0 0 0
HFC
8
8
8 8 8 500 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.2
257.2
257.21 257.31 248.73 4,000 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
126
126
126 126 126 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.8
8.8
8.72 8.80 8.61 58,300 0 0 0
HHS
14.7
14.7
14.70 14.90 14.45 6,957,200 0 0 0
HHV
11.8
11.8
11.52 11.90 11.43 8,320,300 0 0 0
HID
2.6
2.6
2.57 2.57 2.52 87,600 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HII
4.1
4.1
4.13 4.19 4.11 17,400 0 0 0
HIO
7.1
7.1
7.10 7.10 7.10 7,000 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.8
10.8
10 10.80 10 19,500 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
11.6
11.6
11.40 11.60 11.20 2,900 0 0 0
HLD
13.3
13.3
13.30 13.50 13.20 70,500 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
25
25
25 25 25 200 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
11.6
11.6
11 11.60 11 16,200 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.5
15.5
15.80 15.80 15.50 1,600 0 0 0
HMR
11.6
11.6
11.60 11.60 11.40 25,000 0 0 0
HMS
34.4
34.4
34.36 34.36 34.36 0 0 0 0
HNB
11.7
11.7
11.60 11.70 11.50 600 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 26,000 0 0 0
HNF
35.5
35.5
34.50 35.50 34.50 1,500 0 0 0
HNG
5.9
5.9
6 6 5.80 1,374,300 0 0 0
HNI
20
20
21.10 21.10 20 4,000 0 0 0
HNM
8.7
8.7
8.87 8.87 8.59 453,100 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
4.1
4.1
4.10 4.10 4 20,300 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
17.5
17.5
18.38 18.38 17.51 43,800 0 0 0
HPG
22.4
22.4
22.38 22.50 22.17 22,192,800 0 0 0
HPH
11.7
11.7
11.70 11.70 11.70 400 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
78.8
78.8
76.50 79 76 5,900 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 2,000 0 0 0
HPW
18.3
18.3
18.20 18.30 18 13,000 0 0 0
HPX
4.2
4.2
4.22 4.23 4.15 1,901,200 0 0 0
HQC
3.2
3.2
3.18 3.22 3.17 4,868,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
29.1
29.1
29.10 29.10 29.10 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.40 16.50 16.25 4,482,400 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.4
6.4
5.97 6.40 5.91 1,075,800 0 0 0
HSM
5.5
5.5
5 5.50 5 400 0 0 0
HSP
15
15
14.90 15 14.90 1,100 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 18,400 0 0 0
HT1
12.0
12.0
11.49 12.03 11.29 786,400 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.70 3.80 3.70 5,300 0 0 0
HTG
42.5
42.5
42.70 43.70 42.30 16,900 0 0 0
HTI
17.8
17.8
17.65 17.75 17.60 19,500 0 0 0
HTL
25.2
25.2
25.02 25.20 25.02 700 0 0 0
HTM
10.5
10.5
12 12.20 10.20 11,000 0 0 0
HTN
9.8
9.8
9.62 9.90 9.54 394,500 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.9
8.9
8.89 8.93 8.89 2,500 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 0 0 0 0
HU4
11.4
11.4
11.60 11.60 11.40 23,700 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
14.6
14.6
14.61 14.78 14.57 62,100 0 0 0
HUG
35.8
35.8
35.80 35.80 35.80 500 0 0 0
HUT
12.6
12.6
12.65 12.65 12.46 599,300 0 0 0
HVA
12.6
12.6
12.50 12.70 12.30 72,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.45 13.75 13.40 138,200 0 0 0
HVN
28.8
28.8
29.47 29.47 28.45 3,406,100 0 0 0
HVT
34
34
33.30 35 32.70 136,600 0 0 0
HVX
2.5
2.5
2.50 2.50 2.48 34,700 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.7
37.7
37.69 37.69 37.69 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 600 0 0 0
ICG
9.2
9.2
9 9.50 9 15,600 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
ICN
39.2
39.2
40.85 40.85 39.15 41,000 0 0 0
ICT
12.1
12.1
12 12.45 12 36,400 0 0 0
IDC
37.0
37.0
36 37.04 35.22 2,773,500 0 0 0
IDI
6.6
6.6
6.61 6.65 6.51 1,214,400 0 0 0
IDJ
4.7
4.7
4.70 4.80 4.60 291,600 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27
27
27 27 24.90 16,300 0 0 0
IFS
22.9
22.9
22.86 22.86 22.86 7,000 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.2
10.2
10.07 10.28 9.95 1,479,300 0 0 0
ILA
4.4
4.4
4.40 4.40 4.40 800 0 0 0
ILB
26.0
26.0
25.92 26.30 25.64 3,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.1
51.1
50.60 51.20 50.60 62,500 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38
38
41.20 41.20 38 10,500 0 0 0
IPA
13.6
13.6
13.10 13.70 13.10 108,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.5
26.5
28.76 28.76 26.54 200 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
14.1
14.1
14 14.05 13.70 344,500 0 0 0
ITD
12.9
12.9
12.76 12.90 12.71 47,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 119,900 0 0 0
ITS
5.3
5.3
5.29 5.29 5.19 15,500 0 0 0
IVS
9.1
9.1
8.96 9.16 8.76 69,000 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.2
5.2
5.03 5.20 5 316,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.1
26.1
25.25 26.30 25.15 8,613,400 0 0 0
KCB
15.3
15.3
15.48 15.77 15.29 23,500 0 0 0
KCE
12
12
12 12 12 0 0 0 0
KDC
58.6
58.6
58.50 58.60 57.60 536,700 0 0 0
KDH
26.8
26.8
27.14 27.18 26.73 1,948,100 0 0 0
KDM
18
18
16.80 17.50 16 15,100 0 0 0
KGM
5.7
5.7
5.90 5.90 5.70 9,200 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.3
6.3
6.23 6.40 6.14 10,647,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.05 12.35 12 212,500 0 0 0
KHS
27.5
27.5
26.70 28.80 26.70 13,000 0 0 0
KHW
31.6
31.6
31.56 31.56 31.56 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
10.8
10.8
10.81 11 10.69 668,000 0 0 0
KMR
3.0
3.0
3.03 3.16 3.03 30,600 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.70 38.70 38.50 334,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.9
16.9
16.70 17.10 16.40 1,215,600 0 0 0
KSD
5.6
5.6
5.30 5.60 5.30 2,200 0 0 0
KSF
65
65
65.40 65.50 64.90 23,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.60 163,600 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.5
8.5
8.50 8.50 8.50 200 0 0 0
KTL
16.9
16.9
16.90 16.90 16.90 0 0 0 0
KTS
48.8
48.8
48.80 48.80 48.80 200 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 22.15 400 0 0 0
L12
4
4
4.10 4.10 4 1,700 0 0 0
L14
29.7
29.7
29.60 30 28.90 141,700 0 0 0
L18
28.9
28.9
29.10 29.10 28.40 34,900 0 0 0
L40
24.8
24.8
24.66 24.76 23.47 80,100 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
17.9
17.9
17.50 17.85 17.50 700 0 0 0
LAI
17.6
17.6
17.50 17.81 17.50 53,900 0 0 0
LAS
21.1
21.1
21.40 22 21.10 1,431,900 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
29.1
29.1
28.60 29.20 28.50 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
8.7
8.7
8.68 8.87 8.60 1,612,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.5
2.5
2.53 2.56 2.43 4,578,600 0 0 0
LDP
10.9
10.9
10.80 10.80 10.80 7,500 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.60 4.70 4.50 600 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.6
3.6
3.65 3.69 3.50 227,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
70.1
70.1
71.70 73 71.70 133,600 0 0 0
LHG
29.7
29.7
29.02 29.82 28.78 176,400 0 0 0
LIC
33.5
33.5
30.20 34.80 30.20 25,200 0 0 0
LIG
3.1
3.1
3.10 3.20 3 452,900 0 0 0
LIX
30.3
30.3
29.80 30.50 29.60 28,600 0 0 0
LKW
44.0
44.0
44.44 44.44 43.83 19,800 0 0 0
LLM
16.2
16.2
17.03 17.03 16.25 1,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 0 0 0 0
LMC
9.4
9.4
9.40 9.40 8.20 600 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
31.6
31.6
31.90 31.90 31.35 2,182,600 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 6,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.5
17.5
17.50 17.70 17.40 47,800 0 0 0
LSS
9.3
9.3
9.21 9.30 9.20 287,100 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
M10
19.8
19.8
19.53 19.83 19.53 1,800 0 0 0
MA1
30.6
30.6
30.59 30.59 30.59 0 0 0 0
MAC
16.5
16.5
16.54 16.54 16.54 0 0 0 0
MAS
36
36
36 36 36 100 0 0 0
MBB
19.4
19.4
19.18 19.59 19.14 23,682,000 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 180,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.55 23.55 23.11 2,397,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 6,500 0 0 0
MCH
121.3
121.3
121.39 122.46 117.66 152,200 0 0 0
MCM
26.9
26.9
26.95 26.95 26.56 58,200 0 0 0
MCO
8.4
8.4
8.30 8.30 8.10 18,800 0 0 0
MCP
26.4
26.4
25.77 26.40 25.77 15,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.21 10.21 10.11 9,000 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
12.2
12.2
13 13 12.20 500 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MED
27.1
27.1
27.13 27.13 27.13 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 6.10 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
38.37 38.37 37.62 35,000 0 0 0
MGC
17.3
17.3
17.20 17.40 17 8,800 0 0 0
MGG
23.2
23.2
23.16 23.16 23.16 100 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.4
27.4
27.35 27.45 27.26 5,500 0 0 0
MHC
8.0
8.0
8.10 8.14 7.95 49,700 0 0 0
MIC
16.5
16.5
16.26 16.39 15.55 6,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.45 15.45 15.26 145,800 0 0 0
MKP
23.6
23.6
23.30 23.60 23.30 500 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 1,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.4
23.4
23.30 23.50 23.30 10,700 0 0 0
MML
34.7
34.7
34.70 35.70 33.90 274,000 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13
13
13.30 13.40 12.80 273,700 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
17.9
17.9
17.86 17.86 17.86 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10
10
10 10.08 9.92 10,080,100 0 0 0
MSH
37.3
37.3
37.45 37.45 36.50 289,900 0 0 0
MSN
68
68
66.80 68 66.20 5,818,700 0 0 0
MSR
17.9
17.9
18.20 18.20 17.80 2,339,000 0 0 0
MST
5.5
5.5
5.45 5.55 5.36 2,758,700 0 0 0
MTA
17
17
17 17 16.40 32,400 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
8
8
7.90 8 7.90 1,900 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.5
6.5
6.30 6.50 6.30 2,200 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
8.6
8.6
8.60 8.70 8.60 2,200 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
18
17.90 18 17.80 5,500 0 0 0
MVC
10.3
10.3
10.28 10.28 10.18 15,300 0 0 0
MVN
60.7
60.7
60 60.70 59 4,300 0 0 0
MWG
64.1
64.1
62.99 64.08 62.30 7,778,400 0 0 0
MZG
7.2
7.2
7.24 7.24 7.05 62,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.6
22.6
22.45 22.82 22.36 715,500 0 0 0
NAG
13.4
13.4
13.43 13.52 13.24 394,100 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
36.5
36.5
36 36.50 36 400 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 200 0 0 0
NAV
16.7
16.7
16.74 16.84 16.60 5,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
21.50 22.05 21.50 7,900 0 0 0
NBC
9.4
9.4
9.41 9.41 9.22 96,200 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 4,500 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 1,200 0 0 0
NBT
17.5
17.5
16.98 17.46 16.80 8,600 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 1,000 0 0 0
NCG
9.5
9.5
9.10 9.70 9.10 10,900 0 0 0
NCS
27.5
27.5
27.60 27.60 27.50 1,800 0 0 0
NCT
99.9
99.9
101.79 101.79 98.09 6,200 0 0 0
ND2
37.4
37.4
37.41 37.41 37.41 100 0 0 0
NDC
119.7
119.7
119.70 119.70 119.70 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9 9 8.90 81,700 0 0 0
NDP
20.5
20.5
23.40 23.40 20.50 5,600 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NDX
5.3
5.3
5.40 5.40 5.30 1,700 0 0 0
NED
7.1
7.1
7.30 7.30 7 19,100 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 75.55 800 0 0 0
NFC
52.2
52.2
52.10 52.20 52.10 400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.3
17.3
17.29 17.51 17.03 462,700 0 0 0
NHC
18.9
18.9
19.90 19.90 18.90 200 0 0 0
NHH
10.4
10.4
10.40 10.45 10.25 104,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
NKG
13
13
13 13.05 12.85 5,152,000 0 0 0
NLG
33.2
33.2
32.53 33.31 32.35 1,576,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
32.13 32.42 31.74 32,000 0 0 0
NNT
60.1
60.1
66.50 66.50 59.20 4,600 0 0 0
NO1
6.4
6.4
6.50 6.50 6.38 54,500 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
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
4.5
4.5
4.90 4.90 4.40 249,200 0 0 0
NS2
14.9
14.9
15.25 15.25 14.85 300 0 0 0
NSC
81.5
81.5
82.00 82.00 81.51 2,300 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.10 25,100 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
11.1
11.1
11.11 11.11 10.83 3,700 0 0 0
NT2
18.2
18.2
17.61 18.29 17.57 1,375,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
152.9
152.9
149.56 156.12 145.70 80,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 0 0 0 0
NTL
17.8
17.8
17.50 17.80 17 2,277,700 0 0 0
NTP
63.7
63.7
64.50 64.58 63.08 391,400 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
11.3
11.3
11.30 11.40 11.10 380,800 0 0 0
NVL
15.1
15.1
15 15.20 14.90 22,102,300 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8
8
7.98 8 7.98 11,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
OCB
10.5
10.5
10.10 10.63 10.01 10,693,100 0 0 0
OCH
6
6
6 6 6 5,600 0 0 0
ODE
45.3
45.3
45.10 45.40 44.70 19,300 0 0 0
OGC
4.0
4.0
4.01 4.04 3.98 182,600 0 0 0
OIL
12.6
12.6
12.54 13.33 12.35 4,012,000 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 2,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.70 23.70 23.70 100 0 0 0
ORS
9.2
9.2
9.11 9.30 9.11 5,566,900 0 0 0
PAC
23.9
23.9
24.50 24.50 23.90 368,700 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.6
26.6
26.26 26.56 26.21 667,100 0 0 0
PAP
23.7
23.7
24 24 23.70 1,800 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 18,000 0 0 0
PAT
89
89
89.20 89.20 88 12,900 0 0 0
PBC
6.6
6.6
6.60 6.60 6.60 34,700 0 0 0
PBP
12.3
12.3
11.79 12.36 11.79 44,200 0 0 0
PBT
14.1
14.1
14.07 14.07 14.07 500 0 0 0
PC1
19
19
19.17 19.17 18.91 2,065,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.5
19.5
19.05 19.50 19.05 1,400 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 11,400 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
16.6
16.6
16.67 16.76 16.57 94,000 0 0 0
PCM
12.5
12.5
12 12.50 12 9,500 0 0 0
PCT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PDB
11.4
11.4
11.50 11.60 11.40 14,900 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
97.0
97.0
96.93 100.28 96.48 12,400 0 0 0
PDR
16.6
16.6
16.48 16.62 16.25 7,278,000 0 0 0
PDV
13.6
13.6
13.69 13.97 13.40 49,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.90 4 3.80 1,700 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.8
23.8
24.10 24.50 23.50 984,100 0 0 0
PFL
2.5
2.5
2.30 2.50 2.30 760,400 0 0 0
PGB
10.5
10.5
10.53 10.68 10.38 3,900 0 0 0
PGC
14.5
14.5
14.45 14.50 14.22 118,600 0 0 0
PGD
25.1
25.1
25.66 25.66 24.58 45,600 0 0 0
PGI
20.5
20.5
20.85 20.85 20.50 10,200 0 0 0
PGN
6
6
6 6 5.80 26,600 0 0 0
PGS
32
32
32 32 29.20 5,200 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
18.8
18.8
18.80 18.80 18.60 11,100 0 0 0
PHC
5.1
5.1
5.11 5.12 5.01 38,200 0 0 0
PHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
36.3
36.3
36.67 37.36 36.28 168,700 0 0 0
PHR
57.7
57.7
54.18 58.08 53.69 1,394,400 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
28.5
28.5
28.48 28.48 28.48 0 0 0 0
PIC
19.6
19.6
18.94 19.51 18.94 1,800 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
7.6
7.6
7.70 7.70 7.55 9,700 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 59,000 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
29.2
29.2
29.18 29.18 29.18 0 0 0 0
PJT
10.2
10.2
10.29 10.29 10.19 9,900 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
PLC
25.5
25.5
25.30 27.30 25 465,000 0 0 0
PLE
20.9
20.9
20.87 20.87 20.87 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.15 4.19 4 8,800 0 0 0
PLX
40.2
40.2
41.85 41.85 40 3,038,400 0 0 0
PMB
10.6
10.6
10.61 10.80 10.52 13,800 0 0 0
PMC
106.5
106.5
106.52 106.52 106.52 0 0 0 0
PMG
8.4
8.4
8.42 8.42 8.42 2,300 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.69 12.69 12.69 1,000 0 0 0
PMS
32.7
32.7
32.80 32.80 32.70 500 0 0 0
PMT
7.9
7.9
6 7.90 6 26,000 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 0 0 0 0
PNC
23.1
23.1
23.60 23.60 21.93 4,400 0 0 0
PND
7.7
7.7
7.80 7.80 7.70 1,000 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.2
79.2
78.21 79.19 77.32 598,300 0 0 0
PNP
19.6
19.6
19.57 19.57 19.57 0 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
17.39 17.39 17.39 200 0 0 0
POT
18.9
18.9
18.86 18.86 18.86 0 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 1,200 0 0 0
POW
13.1
13.1
13.10 13.25 13 7,195,000 0 0 0
PPC
11.1
11.1
11.10 11.10 11.01 258,300 0 0 0
PPE
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PPH
25.6
25.6
25.72 25.72 25.43 18,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.1
20.1
19.60 20.10 19.60 600 0 0 0
PPS
10.9
10.9
10.99 10.99 10.90 400 0 0 0
PPY
9.1
9.1
9.10 9.30 9.10 4,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.5
18.5
18.72 19.13 18.48 2,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 0 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PRT
9.8
9.8
9.74 10.13 9.54 168,400 0 0 0
PSB
5
5
4.90 5.10 4.90 274,800 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
11.6
11.6
11.70 11.80 11.60 36,600 0 0 0
PSE
11.4
11.4
11.45 11.45 11.18 5,800 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
6.8
6.8
6.80 7 6.80 103,400 0 0 0
PSL
13.5
13.5
12.73 13.51 12.73 1,100 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
16.7
16.7
14.76 16.93 14.76 231,200 0 0 0
PSW
7.9
7.9
7.87 7.96 7.77 16,200 0 0 0
PTB
51.8
51.8
51.34 51.92 50.76 50,500 0 0 0
PTC
5.6
5.6
5.73 5.73 5.60 21,800 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.7
3.7
3.70 3.70 3.70 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
21.4
21.4
21.20 21.40 21.20 8,700 0 0 0
PTL
2.8
2.8
2.72 2.81 2.72 79,800 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 800 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.4
4.4
4 4.40 4 230,700 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 192,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.6
31.6
32 32.40 31.60 268,900 0 0 0
PVC
13.3
13.3
12.50 13.30 12.40 5,990,500 0 0 0
PVD
21.2
21.2
21.71 21.71 21.22 13,361,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.1
7.1
6.70 7.30 6.70 210,900 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
54.3
54.3
54.44 54.54 53.58 16,500 0 0 0
PVM
16.2
16.2
15.70 16.20 15.70 2,400 0 0 0
PVO
7.0
7.0
7.09 7.39 6.90 108,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.8
32.8
32.24 34.39 32.24 13,097,700 0 0 0
PVT
19.1
19.1
19.50 19.50 18.95 5,578,500 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.8
3.8
3.80 4 3.80 7,100 0 0 0
PWS
11.3
11.3
11.76 11.76 11.29 400 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 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
12.8
12.8
12.50 13.10 12.50 244,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
QCG
11.5
11.5
11.50 11.55 11.25 542,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
35.59 35.59 34.43 13,300 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 1,200 0 0 0
QNP
33.2
33.2
32 33.15 32 3,000 0 0 0
QNS
46.3
46.3
46.44 46.54 46.24 207,800 0 0 0
QNT
9
9
9 9 9 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 0 0 0 0
QPH
25.5
25.5
25.48 25.48 25.48 700 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 200 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
13.2
13.2
13.00 13.20 13.00 196,500 0 0 0
RAL
93.5
93.5
94.00 94.00 93.41 9,400 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 800 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.3
13.3
13.14 13.33 13.14 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.3
67.3
68.40 69 67.20 798,600 0 0 0
RIC
4.5
4.5
4.40 4.60 4.30 2,800 0 0 0
RTB
28.2
28.2
27.75 28.22 27.75 3,100 0 0 0
RYG
13.1
13.1
12.85 13.10 12.85 700 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
35.6
35.6
35.60 35.60 35.60 2,500 0 0 0
S55
58.8
58.8
53.04 58.83 53.04 900 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
6.9
6.9
6.76 6.76 6.67 12,300 0 0 0
SAB
46.3
46.3
46.28 46.52 46.19 1,049,600 0 0 0
SAC
13.1
13.1
13.40 13.40 13.10 11,900 0 0 0
SAF
50.2
50.2
50.90 50.90 50.20 2,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.40 6.43 6.35 210,500 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.4
40.4
39.98 40.54 39.42 29,300 0 0 0
SAV
16.6
16.6
16.75 16.75 15.90 10,700 0 0 0
SB1
6.5
6.5
7.27 7.27 6.45 2,300 0 0 0
SBA
29.8
29.8
29.60 29.75 29.40 9,300 0 0 0
SBB
14.8
14.8
14.80 14.80 14.70 14,000 0 0 0
SBD
7.7
7.7
7.80 7.80 7.60 8,500 0 0 0
SBG
12.6
12.6
12.60 12.75 12.40 410,200 0 0 0
SBH
45.5
45.5
45.52 45.52 45.52 0 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 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
4.6
4.6
4.60 4.60 4.50 610,600 0 0 0
SBT
19.1
19.1
18.80 19.15 18.75 1,262,400 0 0 0
SBV
8.2
8.2
8.25 8.27 8.24 10,700 0 0 0
SC5
16.3
16.3
15.80 16.25 15.75 300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.2
65.2
64.90 65.30 64.70 35,900 0 0 0
SCI
7.1
7.1
7.10 7.10 7 3,100 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 57,500 0 0 0
SCL
21.1
21.1
21.11 21.11 20.95 15,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.1
7.1
6.96 7.05 6.90 2,973,600 0 0 0
SCS
60.9
60.9
60.30 61.06 60.30 236,700 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 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 0 0 0 0
SD3
6.7
6.7
6.70 6.80 6.60 1,400 0 0 0
SD5
8.6
8.6
8.40 8.60 8.40 4,100 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
11.8
11.8
11.80 11.80 11.80 300 0 0 0
SDA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7
7
6.60 7 6.50 1,200 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 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
22.5
22.5
25.51 25.51 22.55 200 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
27.5
27.5
30.03 30.03 27.53 900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
40.9
40.9
39.50 41.38 39.50 16,500 0 0 0
SEB
47.2
47.2
47.17 47.17 47.17 700 0 0 0
SED
25.9
25.9
26.40 26.40 24.70 600 0 0 0
SEP
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SFC
19.5
19.5
19.49 19.49 19.49 0 0 0 0
SFG
11.2
11.2
11.30 11.30 11.05 2,100 0 0 0
SFI
25.1
25.1
26.04 26.04 25.07 6,300 0 0 0
SFN
18
18
18 18 18 100 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 6,200 0 0 0
SGC
103.4
103.4
105.81 105.81 103.44 6,200 0 0 0
SGD
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13.1
13.1
12.90 13.10 12.90 11,900 0 0 0
SGN
61.5
61.5
61.81 61.81 61.42 11,800 0 0 0
SGP
26.8
26.8
26.50 27.30 26.50 119,900 0 0 0
SGR
30.2
30.2
29.40 30.60 29.40 241,000 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.6
17.6
17.50 17.60 16.40 80,800 0 0 0
SHA
3.9
3.9
3.86 3.86 3.86 200 0 0 0
SHB
11.5
11.5
11.50 11.55 11.42 42,284,200 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.1
7.1
7.08 7.08 6.92 600 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.9
13.9
13.86 13.90 13.86 482,800 0 0 0
SHN
6
6
6.60 6.60 5.90 1,200 0 0 0
SHP
35.2
35.2
35.06 35.21 34.62 20,900 0 0 0
SHS
12.7
12.7
12.80 12.70 12.70 8,443,400 0 0 0
SID
16.4
16.4
16.33 16.43 16.33 400 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.7
33.7
33.66 33.66 33.66 0 0 0 0
SJ1
10.4
10.4
11.80 11.80 10.50 500 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 13.23 13.10 33,400 0 0 0
SJE
17.8
17.8
18.16 18.16 17.67 101,000 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SJM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SJS
38.4
38.4
40.93 40.93 37.84 15,500 0 0 0
SKG
10.3
10.3
10.30 10.40 10.15 338,700 0 0 0
SKH
26
26
25.90 26 25.90 10,200 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.4
30.4
30.10 31.90 30.10 7,900 0 0 0
SLS
179.2
179.2
177.86 179.98 176.94 6,700 0 0 0
SMA
9.8
9.8
9.85 9.85 9.85 0 0 0 0
SMB
36.8
36.8
36.62 36.93 36.12 26,100 0 0 0
SMC
10.6
10.6
10.45 10.75 10.20 236,500 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.7
7.7
6.82 7.69 6.82 1,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 3,000 0 0 0
SNZ
28.8
28.8
28.75 28.85 28.75 3,700 0 0 0
SP2
24
24
24 24 24 200 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
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
11
11 11 11 700 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2
2
2 2.10 2 27,000 0 0 0
SRC
25
25
25.20 25.20 25 900 0 0 0
SRF
9.1
9.1
9.11 9.11 8.72 5,000 0 0 0
SSB
18.1
18.1
18.10 18.10 18 1,808,700 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 2,200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.80 9.90 9.70 8,500 0 0 0
SSH
88.4
88.4
89 89.20 88.20 48,700 0 0 0
SSI
23.2
23.2
23.11 23.26 22.96 15,661,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.42 6.50 6.41 85,200 0 0 0
STB
46.5
46.5
46.25 47.20 46.15 6,599,000 0 0 0
STC
16.5
16.5
16.30 16.50 16.30 1,100 0 0 0
STG
35
35
35 35 35 300 0 0 0
STH
18.5
18.5
18.90 18.90 18.50 1,000 0 0 0
STK
17.6
17.6
17.31 17.69 17.31 13,100 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
14.1
14.1
14.07 14.07 14.07 0 0 0 0
SVD
3.3
3.3
3.27 3.32 3.25 157,000 0 0 0
SVG
6.3
6.3
6 6.30 6 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.9
59.9
59.90 59.90 59.90 0 0 0 0
SVN
5.2
5.2
5.20 5.20 5 1,487,300 0 0 0
SVT
11.3
11.3
11.18 11.27 11.09 6,700 0 0 0
SWC
31.5
31.5
31.54 31.54 31.54 100 0 0 0
SZB
37.5
37.5
37.49 37.49 37.49 0 0 0 0
SZC
34.2
34.2
32.03 34.50 31.69 4,966,100 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
37.98 38.45 37.88 6,700 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.2
12.2
12.25 12.34 12.16 16,700 0 0 0
TAB
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TAL
23.5
23.5
23.37 23.66 23.09 96,700 0 0 0
TAN
40
40
40 40 40 400 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.5
37.5
38.05 38.05 37.30 34,600 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.3
8.3
8.29 8.29 8.29 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 0 0 0 0
TCB
32.9
32.9
32.73 33.12 32.54 18,895,500 0 0 0
TCD
2.0
2.0
1.98 1.98 1.93 1,009,800 0 0 0
TCH
15.6
15.6
15.79 15.83 15.59 5,855,000 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
33.3
33.3
33.35 33.35 33.10 27,700 0 0 0
TCM
30.2
30.2
30.25 30.50 29.60 1,699,400 0 0 0
TCO
10.0
10.0
10.15 10.15 9.95 205,500 0 0 0
TCR
3.1
3.1
2.96 3.08 2.96 300 0 0 0
TCT
16.4
16.4
16.58 16.68 16.39 8,900 0 0 0
TCW
29.6
29.6
30.10 30.10 29.60 15,700 0 0 0
TDB
41
41
41 41 41 1,300 0 0 0
TDC
11
11
10.90 11 10.55 541,300 0 0 0
TDF
9
9
9 9 9 200 0 0 0
TDG
3.4
3.4
3.24 3.42 3.24 244,600 0 0 0
TDH
4.4
4.4
4.40 4.51 4.29 413,200 0 0 0
TDM
55.5
55.5
55.50 56.10 55.50 12,900 0 0 0
TDP
31.8
31.8
31 31.80 31 91,600 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 2,300 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 13,700 0 0 0
TDW
55.7
55.7
52.88 55.71 52.78 2,300 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 0 0 0 0
TEG
6.1
6.1
5.95 6.16 5.95 19,600 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
76.2
76.2
74.70 74.70 73.73 4,200 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
27.8
27.8
28 28 27.50 9,300 0 0 0
THG
54
54
52.50 54.10 51.80 91,400 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 1,900 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 3,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.2
8.2
8.40 8.40 8.20 3,100 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
22.8
22.8
22.46 22.84 22.46 5,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.1
7.1
7.10 7.10 6.90 2,032,400 0 0 0
TIN
43.6
43.6
43.60 43.60 43.60 200 0 0 0
TIP
17.8
17.8
17.75 18.08 17.56 73,400 0 0 0
TIS
5.4
5.4
5.60 5.60 5.40 31,300 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
14.5
14.5
14.52 14.52 14.52 100 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.7
6.7
6.69 6.82 6.68 105,000 0 0 0
TLG
50
50
50 50.30 49.60 203,400 0 0 0
TLH
5.2
5.2
5.23 5.23 5.11 275,700 0 0 0
TLI
4.7
4.7
4 4.70 4 12,300 0 0 0
TLP
6.8
6.8
6.56 7.14 6.56 10,100 0 0 0
TLT
14.3
14.3
13.97 14.34 13.88 1,100 0 0 0
TMB
70
70
69 70.10 66.20 24,100 0 0 0
TMC
7.6
7.6
8 8 8 200 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
62.8
62.8
63.40 63.40 62.32 8,100 0 0 0
TMS
41.0
41.0
41.01 41.01 40.04 4,600 0 0 0
TMT
11.8
11.8
12 12.20 11.50 28,000 0 0 0
TMW
30
30
30 30 30 1,600 0 0 0
TMX
9.3
9.3
9.34 9.34 9.34 16,400 0 0 0
TN1
9.4
9.4
9.45 9.45 9.45 200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.9
28.9
26.20 29.44 26.01 2,700 0 0 0
TNG
18.5
18.5
18.05 18.62 17.76 2,597,200 0 0 0
TNH
14.2
14.2
14.26 14.30 14.09 350,300 0 0 0
TNI
2.2
2.2
2.22 2.22 2.17 32,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
17.3
17.3
21.69 21.69 17.26 5,000 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.0
5.0
4.91 5 4.79 76,400 0 0 0
TNV
10
10
9.70 10 9.70 500 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
101.0
101.0
100.20 102.09 100.20 8,200 0 0 0
TOT
15.8
15.8
15.58 15.76 15.58 7,200 0 0 0
TOW
34
34
34 34 34 0 0 0 0
TPB
12.7
12.7
12.57 12.67 12.52 6,859,100 0 0 0
TPC
9.3
9.3
9 9.40 9 1,400 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
16
16
16 16 16 0 0 0 0
TRA
68.1
68.1
68.80 68.80 68 5,000 0 0 0
TRC
66.0
66.0
64.64 66.37 64.45 172,700 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
6.50 6.50 5.70 6,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.40 12.50 12.20 28,000 0 0 0
TSB
33.5
33.5
33.50 33.70 33.20 12,200 0 0 0
TSC
2.8
2.8
2.82 2.84 2.80 560,300 0 0 0
TSD
6
6
5.90 6 5.90 2,800 0 0 0
TSG
12.0
12.0
11.97 11.97 11.97 0 0 0 0
TSJ
33.8
33.8
33.76 33.76 33.76 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
5.6
5.6
4.95 5.59 4.86 101,100 0 0 0
TTA
10.9
10.9
10.65 10.85 10.65 718,100 0 0 0
TTC
6.1
6.1
6.20 6.20 6.10 13,200 0 0 0
TTD
72.0
72.0
73.99 74.97 72.01 1,100 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.53 2.57 2.52 456,800 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 42,200 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
16.8
16.8
16.80 16.90 16.30 134,700 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
27.2
27.2
27.22 27.22 27.22 1,000 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 100 0 0 0
TV1
25.7
25.7
25.60 25.70 25.30 65,600 0 0 0
TV2
37.3
37.3
37 37.45 36.90 301,400 0 0 0
TV3
11.3
11.3
11.30 11.30 11.30 200 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.25 8.70 8.20 673,700 0 0 0
TVC
8.7
8.7
8.60 8.70 8.60 313,100 0 0 0
TVD
10.7
10.7
10.70 10.70 10.60 24,700 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
7.40 7.40 7.20 206,700 0 0 0
TVS
16.0
16.0
15.68 16.05 15.68 69,500 0 0 0
TVT
15.8
15.8
15.39 15.78 15.39 6,900 0 0 0
TW3
28.7
28.7
28.69 28.69 28.69 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 400 0 0 0
TYA
14.4
14.4
14 14.35 14 8,100 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.0
7.0
7.04 7.04 6.94 6,700 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.2
38.2
38.20 38.20 38.20 1,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
7.90 8.60 7.80 2,600 0 0 0
UPC
17.8
17.8
17.76 17.76 17.76 100 0 0 0
UPH
9.8
9.8
9.10 10.10 9.10 700 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 7,300 0 0 0
VAB
9.3
9.3
9.59 9.72 9.26 2,486,100 0 0 0
VAF
20
20
19.45 20 19.45 400 0 0 0
VAV
39.5
39.5
39.53 39.53 39.53 0 0 0 0
VBB
9.5
9.5
9.51 9.51 9.26 483,700 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
7.8
7.8
7.80 8 7.70 525,200 0 0 0
VC3
25.8
25.8
25.60 26.15 25.23 829,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VC7
8.7
8.7
8.70 8.70 8.60 296,700 0 0 0
VC9
4.1
4.1
4 4 4 1,700 0 0 0
VCA
9.6
9.6
9.58 9.58 9.56 300 0 0 0
VCB
56.2
56.2
56.29 56.49 56.09 2,480,600 0 0 0
VCC
9.3
9.3
9 9.30 9 10,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
256.8
256.8
256.78 256.78 256.78 0 0 0 0
VCG
22.0
22.0
21.25 22.35 21.25 16,407,300 0 0 0
VCI
35.2
35.2
35.25 35.50 35.10 7,011,400 0 0 0
VCM
6.8
6.8
7.20 7.20 6.80 600 0 0 0
VCP
25.0
25.0
25.02 25.12 24.73 9,400 0 0 0
VCR
42
42
42.90 42.90 42 18,400 0 0 0
VCS
46.9
46.9
47.40 47.40 46.40 152,100 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 9.50 500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.1
11.1
13.80 13.80 11 400 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.0
19.0
18.88 18.97 18.88 300 0 0 0
VDP
37
37
37 37 36.50 4,600 0 0 0
VDS
14
14
14 14.10 13.80 1,135,400 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 51,800 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 300 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
2.9
2.9
2.90 3 2.90 13,400 0 0 0
VEA
34.8
34.8
34.81 34.81 34.54 739,600 0 0 0
VEC
10.4
10.4
11.10 11.10 10.40 12,300 0 0 0
VEF
145.3
145.3
144.44 145.99 143.53 20,400 0 0 0
VES
7
7
7 7 7 100 0 0 0
VET
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.2
63.2
62.93 63.32 61.94 8,700 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
42.3
42.3
41.35 42.78 40.59 776,100 0 0 0
VGG
46.9
46.9
47.40 47.50 45.20 14,500 0 0 0
VGI
70.3
70.3
70.89 71.18 69.40 524,500 0 0 0
VGL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VGP
29.2
29.2
29.30 29.30 29.20 9,900 0 0 0
VGR
46.0
46.0
45.43 46.02 44.91 2,800 0 0 0
VGS
23.9
23.9
24.27 24.27 22 910,000 0 0 0
VGT
12.1
12.1
11.90 12.50 11.90 2,659,100 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 1,000 0 0 0
VHC
54.7
54.7
54.70 55.18 53.63 1,795,500 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VHE
4.3
4.3
4.20 4.30 4.20 36,900 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 1.50 866,400 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 8,000 0 0 0
VHM
74
74
70.10 74.50 69.10 5,368,900 0 0 0
VIB
15.8
15.8
15.79 15.88 15.75 3,759,300 0 0 0
VIC
92.8
92.8
86.10 92.80 85.10 3,871,300 0 0 0
VID
4.7
4.7
4.67 4.67 4.64 900 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 7,000 0 0 0
VIG
6.4
6.4
6.40 6.50 6.30 202,700 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
10.4
10.4
10.70 10.70 10.42 3,000 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIP
12.7
12.7
12.85 12.85 12.70 310,500 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VIW
9
9
9 9 9 4,600 0 0 0
VIX
12.5
12.5
12.45 12.50 12.15 22,294,700 0 0 0
VJC
87.5
87.5
87.90 87.90 86.90 672,800 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VLB
45.0
45.0
44.50 45.08 43.63 110,100 0 0 0
VLC
15.7
15.7
15.30 15.80 15.20 160,100 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.43 8.62 8.34 11,400 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
5.5
5.5
6 6.27 5.55 187,900 0 0 0
VMD
17.0
17.0
16.80 16.95 16.80 600 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 300 0 0 0
VNA
18.5
18.5
18.51 18.51 18.51 0 0 0 0
VNB
13.5
13.5
13.50 13.50 13.30 24,900 0 0 0
VNC
32.0
32.0
32.04 32.04 29.35 6,000 0 0 0
VND
15.8
15.8
15.85 16.00 15.75 19,949,300 0 0 0
VNE
4.9
4.9
5.09 5.09 4.93 184,600 0 0 0
VNF
13.9
13.9
13.80 13.90 13.80 1,100 0 0 0
VNG
7.9
7.9
7.95 7.95 7.90 10,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
11.2
11.2
10.20 11.20 10.20 6,400 0 0 0
VNL
19.4
19.4
19.87 19.87 19.39 1,200 0 0 0
VNM
53.7
53.7
53.80 54.18 53.61 3,022,700 0 0 0
VNP
14.5
14.5
15.20 15.30 14.50 130,500 0 0 0
VNR
19.4
19.4
19.37 19.54 19.19 7,800 0 0 0
VNS
9.6
9.6
9.38 9.59 9.38 1,200 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 1,400 0 0 0
VNY
6.3
6.3
5.90 6.40 5.80 400 0 0 0
VNZ
345
345
338.50 345 338.50 200 0 0 0
VOC
14.5
14.5
14.70 15 14.50 3,400 0 0 0
VOS
13.9
13.9
14.06 14.33 13.82 3,987,300 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.4
18.4
18.35 18.50 18.25 18,209,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.30 25.30 25.30 2,800 0 0 0
VPG
8.0
8.0
8.09 8.09 7.97 742,500 0 0 0
VPH
5.2
5.2
5.25 5.25 5.05 39,600 0 0 0
VPI
52.3
52.3
51.90 52.40 51 1,629,800 0 0 0
VPR
15.9
15.9
16.29 16.29 15.71 3,000 0 0 0
VPS
9
9
9.43 9.43 9 400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
VRC
12.7
12.7
12.70 12.70 12.50 5,100 0 0 0
VRE
24.8
24.8
24.30 25.10 23.80 6,222,100 0 0 0
VRG
19.0
19.0
19.40 19.40 18.79 26,900 0 0 0
VSA
21.6
21.6
21.72 21.72 21.72 200 0 0 0
VSC
16.2
16.2
16.40 16.65 16.20 6,067,800 0 0 0
VSE
8.8
8.8
8.70 8.90 8.70 4,600 0 0 0
VSF
30.4
30.4
31.90 32.40 30 28,700 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
43.5
43.5
43.72 43.72 43.14 205,000 0 0 0
VSI
18.0
18.0
18.20 18.20 17.95 19,100 0 0 0
VSM
14.4
14.4
14 14.40 14 3,000 0 0 0
VSN
16.5
16.5
16.51 17.19 16.51 700 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 2,500 0 0 0
VTB
9.6
9.6
9.64 9.78 9.59 3,900 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.5
9.5
9.40 9.70 9.30 258,300 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
55.1
55.1
53.63 55.58 53.63 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.95 12.95 12.60 623,000 0 0 0
VTP
111.6
111.6
112.43 112.63 109.26 654,100 0 0 0
VTQ
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VTR
15.8
15.8
15.94 15.94 15.65 24,700 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12.4
12.4
11.60 12 11.60 26,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
17.20 17.20 16.80 1,204,600 0 0 0
VUA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 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
311.8
311.8
315.83 315.83 284.25 1,600 0 0 0
WSB
56.0
56.0
56.01 56.01 56.01 3,200 0 0 0
WSS
4.9
4.9
4.80 4.80 4.80 1,300 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 900 0 0 0
X20
12.6
12.6
12.64 12.64 12.64 0 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 0 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 6 2,000 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 500 0 0 0
XPH
12.8
12.8
12.80 13.50 11.90 37,200 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
YBM
14.7
14.7
13.70 14.65 13.40 17,900 0 0 0
YEG
12.2
12.2
12.45 12.50 12.20 4,331,400 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 100 0 0 0
^HASTC
227.4
227.4
226.91 227.42 225.83 88,298,601 0 0 0
^UPCOM
98.9
98.9
99.05 99.28 98.86 36,390,438 0 0 0
^VN30
1,448.3
1,448.3
1,426.72 1,448.54 1,418.81 241,050,507 0 0 0
^VNINDEX
1,358.2
1,358.2
1,345.24 1,358.43 1,338.49 733,716,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |