DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/06/2025

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 24/06/2025

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
7.12 7.19 7.10 1,312,500 0 0 0
AAH
3.8
3.8
3.90 4 3.80 576,900 0 0 0
AAM
6.9
6.9
7 7 6.85 500 0 0 0
AAS
9
9
8.80 9 8.80 421,900 0 0 0
AAT
3.1
3.1
3.06 3.10 2.99 43,700 0 0 0
AAV
6.7
6.7
6.70 6.80 6.60 719,900 0 0 0
ABB
8.4
8.4
8.30 8.40 8.30 1,879,100 0 0 0
ABC
10.3
10.3
10.30 10.30 10.30 7,900 0 0 0
ABI
23.8
23.8
23.67 24 23.67 21,200 0 0 0
ABR
11.4
11.4
11.41 11.41 11.41 100 0 0 0
ABS
3.5
3.5
3.48 3.55 3.48 133,600 0 0 0
ABT
48.9
48.9
47.20 48.90 47.10 3,900 0 0 0
ABW
7.8
7.8
8 8.10 7.70 105,100 0 0 0
ACB
21.3
21.3
21.45 21.60 21.30 8,571,600 0 0 0
ACC
14.1
14.1
13.90 14.10 13.90 5,000 0 0 0
ACE
36.8
36.8
38.57 38.57 36.83 6,600 0 0 0
ACL
10.7
10.7
10.80 10.85 10.50 5,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.8
6.8
5.40 6.80 5.40 200 0 0 0
ACV
56.9
56.9
55.54 57.18 55.41 419,500 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 100 0 0 0
ADG
8.9
8.9
8.94 8.94 8.94 300 0 0 0
ADS
7.9
7.9
7.94 7.98 7.88 98,700 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 26,500 0 0 0
AG1
11.5
11.5
11.90 11.90 11.50 3,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.80 17.10 16.70 436,000 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
41.7
41.7
41.42 41.70 41.42 800 0 0 0
AGR
14.7
14.7
14.75 14.95 14.60 872,500 0 0 0
AGX
171.9
171.9
184 184 161 800 0 0 0
AIC
11
11
11 11 11 100 0 0 0
AIG
44.3
44.3
44.60 45.20 44.30 70,800 0 0 0
ALT
12.2
12.2
12.03 12.22 12.03 1,000 0 0 0
ALV
6.7
6.7
6.47 7 6.47 38,900 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
5
5
4.60 5 4.60 5,200 0 0 0
AMP
13.8
13.8
12.90 13.80 12.90 2,400 0 0 0
AMS
8.1
8.1
8 8.10 7.80 121,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
28.40 28.40 27 86,200 0 0 0
ANV
17.8
17.8
17.66 18.16 17.52 3,937,400 0 0 0
APF
46.3
46.3
46.44 46.44 46.26 2,200 0 0 0
APG
12.1
12.1
12.15 12.20 11.90 1,392,200 0 0 0
APH
6.1
6.1
6.10 6.16 6.09 287,500 0 0 0
API
7.1
7.1
7.20 7.30 7 407,400 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.5
5.5
5.50 5.50 5.40 9,700 0 0 0
APS
5.9
5.9
5.80 6 5.80 483,400 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
17.5
17.5
17.50 17.50 17.50 11,000 0 0 0
ASM
6.5
6.5
6.55 6.65 6.53 1,263,900 0 0 0
ASP
5.5
5.5
5.58 5.64 5.46 79,200 0 0 0
AST
61.1
61.1
61.63 62.70 61.15 13,600 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
14.70 14.70 14.70 0 0 0 0
AVC
55
55
56 56 55 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.2
16.2
17.10 17.70 15.80 553,800 0 0 0
BAB
11.5
11.5
11.30 11.50 11.30 1,000 0 0 0
BAF
35.4
35.4
35.75 35.75 35.40 3,084,700 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35.8
35.8
35.70 35.80 35.70 300 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
12.9
12.9
12.94 12.94 12.94 1,500 0 0 0
BCA
10.8
10.8
11 11 10.70 1,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.50 137,700 0 0 0
BCE
9.6
9.6
9.53 9.66 9.44 229,900 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 600 0 0 0
BCG
3.0
3.0
3 3.02 2.98 4,247,900 0 0 0
BCM
61.5
61.5
60.60 61.50 60.30 1,078,700 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
8.7
8.7
8.72 8.72 8.72 100 0 0 0
BDG
31.7
31.7
31.74 31.74 31.74 0 0 0 0
BDT
7
7
7 7 7 17,200 0 0 0
BDW
29.8
29.8
33.29 33.29 27.32 700 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
46.2
46.2
47 47 45 2,085,900 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
24.6
24.6
24.62 24.62 24.62 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.8
36.8
36 36.75 36 1,900 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.2
21.2
21.03 21.29 20.95 29,000 0 0 0
BID
35.6
35.6
35.65 35.80 35.31 4,416,300 0 0 0
BIG
5.7
5.7
5.85 5.94 5.57 123,600 0 0 0
BIO
12.9
12.9
12.91 12.91 12.91 100 0 0 0
BKC
20.7
20.7
20.90 20.90 20.55 16,000 0 0 0
BKG
2.8
2.8
2.79 2.82 2.78 86,600 0 0 0
BLI
9
9
8.80 9 8.70 3,600 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
34
34
34 34 34 1,200 0 0 0
BMC
17.8
17.8
17.83 17.93 17.74 45,100 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 8.50 8.20 11,300 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.7
18.7
18.50 18.68 18.46 153,800 0 0 0
BMJ
10.4
10.4
10 10.40 10 1,100 0 0 0
BMK
12.3
12.3
12.43 12.43 12.35 400 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
133.7
133.7
131.12 134.58 131.12 301,700 0 0 0
BMS
11.2
11.2
11.20 11.40 11 329,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.7
7.7
7.50 7.80 7.50 234,100 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
12.32 12.32 12.32 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 9,200 0 0 0
BRC
12.6
12.6
12.77 12.77 12.40 31,500 0 0 0
BRR
18.8
18.8
18.30 18.79 18.21 34,800 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 200 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 100 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 18.60 500 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.9
40.9
41.50 41.50 40.70 1,375,600 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BSP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSR
13.8
13.8
13.85 14.08 13.77 6,976,200 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 100 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 0 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 0 0 0 0
BTG
6
6
6 6 6 800 0 0 0
BTH
32.8
32.8
33.29 33.47 32.60 42,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 4,000 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 5,900 0 0 0
BTS
5.1
5.1
5 5.10 5 6,600 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 0 0 0 0
BTU
15.8
15.8
15.81 15.81 15.81 5,000 0 0 0
BTV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BTW
44.6
44.6
44.56 44.56 44.56 100 0 0 0
BVB
13
13
13 13.20 13 2,867,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
53.1
53.1
50.53 53.08 50.53 987,900 0 0 0
BVL
13.6
13.6
13.70 13.70 13.52 9,400 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
31.8
31.8
31.44 32.52 31.44 891,500 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
48
48
48 48.10 47.80 50,100 0 0 0
BWS
31.7
31.7
31.67 31.67 31.67 100 0 0 0
BXH
12.4
12.4
12.42 12.42 12.42 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
13.6
13.6
13.56 13.56 13.56 0 0 0 0
C32
18
18
18 18 18 0 0 0 0
C47
7.2
7.2
7.19 7.19 7.10 22,200 0 0 0
C4G
8.2
8.2
8.10 8.20 8 591,300 0 0 0
C69
6.2
6.2
6.20 6.30 6.10 221,900 0 0 0
C92
3.9
3.9
4 4 3.90 19,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.20 7.80 7.20 7,800 0 0 0
CAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
CAP
37.4
37.4
37.30 37.50 37.10 26,100 0 0 0
CAT
17.4
17.4
17.35 17.53 17.35 2,800 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.1
30.1
30.06 30.06 30.06 100 0 0 0
CC1
21
21
19.50 25 19.50 5,900 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.6
12.6
12.92 12.92 12.55 1,800 0 0 0
CCC
17
17
16.90 17.40 16.65 182,100 0 0 0
CCI
22.1
22.1
22.05 22.10 22.05 2,900 0 0 0
CCL
6.8
6.8
6.78 6.95 6.78 176,000 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
12.7
12.7
12.71 12.71 11.94 4,200 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 12.67 12.17 28,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.30 9.50 9.30 300 0 0 0
CDN
31.6
31.6
30.92 31.50 30.92 13,900 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 9.90 6,300 0 0 0
CDR
13.0
13.0
13.01 13.01 12.55 1,200 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
17.3
17.3
17.62 18.10 17.33 17,673,000 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 200 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CFV
26
26
26 26 26 100 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 900 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 33.19 33.09 16,100 0 0 0
CHS
12.6
12.6
12.50 12.60 12.50 600 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CIA
9.8
9.8
10.50 10.50 9.60 4,300 0 0 0
CID
16.9
16.9
17.18 17.18 16.81 3,600 0 0 0
CIG
8.1
8.1
8.10 8.15 8.05 133,800 0 0 0
CII
12.4
12.4
12.41 12.45 12.28 10,055,200 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 75,500 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
53.1
53.1
53.57 53.57 53.14 4,100 0 0 0
CKD
22.3
22.3
22.29 22.29 22.29 500 0 0 0
CKG
13.6
13.6
13.75 13.80 13.60 155,000 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.9
48.9
49.04 49.04 48.56 4,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.40 20.50 20.40 1,800 0 0 0
CLL
31.5
31.5
31.11 31.48 30.93 15,900 0 0 0
CLM
78
78
78 78 78 200 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.5
15.5
15.53 15.72 15.44 67,800 0 0 0
CMC
7.2
7.2
7.23 7.23 7.23 700 0 0 0
CMD
22.9
22.9
23.10 23.10 22.43 500 0 0 0
CMF
318.8
318.8
318.80 318.80 318.80 100 0 0 0
CMG
36.4
36.4
36.05 36.90 36.05 1,150,200 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
20.1
20.1
20.10 20.10 20.10 100 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
7.8
7.8
7.70 7.80 7.60 44,900 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 1,700 0 0 0
CMV
8.3
8.3
8.29 8.29 8.29 100 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 12,000 0 0 0
CMX
6.7
6.7
6.70 6.79 6.67 208,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.3
37.3
37.82 37.82 35.88 4,600 0 0 0
CNG
28.0
28.0
26.03 28.00 26.03 111,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.9
10.9
11 11 10.90 1,000 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
17.1
17.1
17.10 17.10 17.10 12,200 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
31.4
31.4
31 31.50 31 7,400 0 0 0
CQT
8.5
8.5
8.47 8.47 8.47 0 0 0 0
CRC
9.8
9.8
9.90 9.90 9.60 902,600 0 0 0
CRE
8.4
8.4
8.40 8.53 8.31 357,800 0 0 0
CSC
21.2
21.2
21.50 21.60 20.80 29,700 0 0 0
CSI
36
36
35.50 36 35.20 49,500 0 0 0
CSM
12.9
12.9
13 13 12.80 308,700 0 0 0
CSV
35.3
35.3
35.20 35.60 35 1,480,600 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 10,700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.1
16.1
16.20 16.20 16.07 300 0 0 0
CTD
82.8
82.8
84 84.40 82.80 902,200 0 0 0
CTF
21.2
21.2
21.27 21.37 21.02 428,000 0 0 0
CTG
41.2
41.2
41.22 41.46 41.02 9,812,700 0 0 0
CTI
24.7
24.7
25.10 25.20 24.55 1,597,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.6
16.6
16.50 16.50 16.20 67,200 0 0 0
CTR
96.6
96.6
97.60 99.45 96.23 635,600 0 0 0
CTS
26.8
26.8
26.45 27.20 26.15 3,195,500 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
9.2
9.2
9.10 9.20 9.10 300 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D2D
33.7
33.7
33.90 33.90 33.65 50,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 1,000 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 3.30 3.27 89,300 0 0 0
DAN
33.5
33.5
31.10 33.50 31.10 1,100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.3
7.3
7 7.30 7 1,300 0 0 0
DBC
27.7
27.7
27.91 27.91 27.43 7,282,800 0 0 0
DBD
53.9
53.9
54.67 54.67 53.90 114,900 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.0
11.0
10.61 11.03 10.61 2,100 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC4
13.9
13.9
14.15 14.70 13.90 2,398,900 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
24.8
24.8
25 25.90 24.55 849,000 0 0 0
DCM
34.3
34.3
34.38 34.38 34.05 5,708,300 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13 13.10 13 10,100 0 0 0
DDG
2.7
2.7
3 3 2.70 582,900 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 6.90 600 0 0 0
DDV
27.4
27.4
27.80 28.20 27.10 3,325,500 0 0 0
DFC
31.8
31.8
31.40 31.76 31.40 20,000 0 0 0
DFF
1.3
1.3
1.30 1.30 1.10 197,200 0 0 0
DGC
96.5
96.5
97 97.10 96 2,237,200 0 0 0
DGT
5.1
5.1
5.10 5.10 4.90 170,500 0 0 0
DGW
43
43
43.30 43.60 42 2,508,700 0 0 0
DHA
42.0
42.0
42.19 42.63 41.90 47,700 0 0 0
DHB
9.6
9.6
9.60 9.60 9.40 3,500 0 0 0
DHC
25.0
25.0
25.06 25.26 24.97 180,700 0 0 0
DHD
30
30
30 30 30 2,800 0 0 0
DHG
99.5
99.5
99.80 100 99.50 19,000 0 0 0
DHM
6.6
6.6
6.55 6.61 6.40 23,700 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 1,000 0 0 0
DHP
12
12
12 12 12 500 0 0 0
DHT
74.1
74.1
75.36 75.36 73.27 11,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 300 0 0 0
DIG
15.9
15.9
15.90 16.13 15.81 14,279,900 0 0 0
DIH
14.6
14.6
14.40 14.94 14.03 400 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
8.90 9.20 8.80 1,143,400 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 2.26 2.22 1,304,900 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
22 22 22 0 0 0 0
DMC
60.8
60.8
63.19 63.19 59.34 900 0 0 0
DMN
4.9
4.9
5.50 5.50 4.90 6,000 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
54.6
54.6
54.96 54.96 54.57 600 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 3,000 0 0 0
DNH
43
43
43 43 43 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.0
1.0
0.98 0.98 0.98 100 0 0 0
DNP
20
20
19.60 19.70 19.60 2,200 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 1,100 0 0 0
DNW
32
32
32 32 32 1,300 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.7
36.7
36.70 36.70 36.61 1,100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
53 53.20 52.90 2,500 0 0 0
DPG
44.2
44.2
45.60 45.60 44.15 1,561,000 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.1
21.1
20.86 21.11 20.75 5,136,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.7
37.7
38.42 38.46 37.66 1,038,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.0
11.0
10.95 11 10.90 17,500 0 0 0
DRC
16.3
16.3
16.19 16.50 16.19 802,900 0 0 0
DRG
8.5
8.5
8.50 8.50 8.40 4,100 0 0 0
DRH
2.8
2.8
2.76 2.80 2.75 703,400 0 0 0
DRI
12.2
12.2
12.25 12.34 12.15 726,100 0 0 0
DRL
54.8
54.8
54.81 54.90 54.81 2,300 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
24
24
23.20 24 23.05 323,600 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45.6
45.6
45.90 45.90 45.60 2,500 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.2
8.2
8.10 8.20 8.10 109,700 0 0 0
DTA
4.2
4.2
4.38 4.38 4.20 25,400 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
16.6
16.6
16.60 16.90 16.50 296,300 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
2.7
2.7
2.50 2.70 2.30 79,300 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 500 0 0 0
DTL
9.5
9.5
9.50 9.50 9.45 400 0 0 0
DTP
80.6
80.6
80.37 80.57 80.07 7,400 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
6.45 6.45 6.36 139,000 0 0 0
DVN
22.7
22.7
22.27 22.65 22.27 121,900 0 0 0
DVP
76.8
76.8
77.14 77.14 76.75 4,000 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
16.6
16.6
16.35 16.70 16.15 24,091,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.2
9.2
8.36 9.31 8.36 161,500 0 0 0
DXS
9
9
8.84 9.01 8.76 5,880,600 0 0 0
DXV
3.8
3.8
3.78 3.98 3.78 11,900 0 0 0
E12
8
8
8.50 8.50 7.90 1,200 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 11.20 200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
18.4
18.4
18.25 19.39 18.25 146,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
23.4
23.4
23.05 23.45 22.95 12,314,300 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.4
25.4
25.20 25.60 25.20 10,600 0 0 0
EIN
2.1
2.1
2.20 2.30 2.10 12,800 0 0 0
ELC
20.8
20.8
20.86 21.10 20.81 414,800 0 0 0
EME
29
29
29 29 29 100 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 24.01 500 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
10.2
10.2
9.55 10.25 9.55 62,700 0 0 0
EVF
10.2
10.2
10.25 10.35 10.15 7,107,800 0 0 0
EVG
6.0
6.0
6.08 6.11 6.01 957,100 0 0 0
EVS
5.8
5.8
5.80 5.90 5.70 227,600 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
3.92 3.95 3.91 32,900 0 0 0
FCN
14.1
14.1
14.15 14.20 13.90 803,300 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 0 0 0 0
FIC
12.2
12.2
12 12.80 12 11,800 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.3
8.3
8.35 8.35 8.19 342,800 0 0 0
FIT
4.4
4.4
4.42 4.49 4.40 574,800 0 0 0
FMC
37.2
37.2
37.30 37.90 37.20 48,700 0 0 0
FOC
64.2
64.2
64.70 65.30 64 24,100 0 0 0
FOX
61.8
61.8
61.50 62.50 61.50 38,100 0 0 0
FPT
101.3
101.3
101.13 101.74 101.13 4,271,900 0 0 0
FRC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
137.6
137.6
137.76 138.40 136.08 357,500 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
51.8
51.8
51.80 51.80 51.80 100 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
37.6
37.6
36.95 38.30 36.80 8,474,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.41 8.88 8.41 927,700 0 0 0
GAS
65.0
65.0
64.10 66.27 64.10 2,630,300 0 0 0
GCB
20
20
18.10 20.60 17.90 177,800 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 1,900 0 0 0
GDA
14.9
14.9
15 15 14.85 80,100 0 0 0
GDT
21
21
20.60 21 20.60 95,600 0 0 0
GDW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
GEG
16.4
16.4
16.75 16.80 16.40 1,798,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.7
36.7
36.43 36.82 35.59 27,172,200 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 13,100 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
18.6
18.6
18.30 19 18.15 1,909,000 0 0 0
GKM
3.9
3.9
4 4 3.90 102,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.2
54.2
54.29 54.49 53.42 2,156,900 0 0 0
GMH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
GMX
16.1
16.1
16.19 16.19 16.10 2,900 0 0 0
GND
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GPC
2.6
2.6
2.60 2.60 2.50 57,200 0 0 0
GSM
28.7
28.7
28.74 28.74 28.46 21,000 0 0 0
GSP
11.1
11.1
11.12 11.25 11.12 82,000 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 500 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
29.2
29.2
29.78 29.78 29.04 5,252,900 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
9
8.90 9.80 8.90 600 0 0 0
HAD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAF
19.6
19.6
23 23.30 19.10 1,900 0 0 0
HAG
12.9
12.9
13.05 13.05 12.90 3,271,900 0 0 0
HAH
51.7
51.7
53.14 53.14 51.70 3,354,200 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.10 9.60 9.10 6,100 0 0 0
HAP
6.0
6.0
5.75 6 5.70 517,900 0 0 0
HAR
3.3
3.3
3.24 3.26 3.23 89,900 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
14.6
14.6
14.90 14.95 14.55 915,600 0 0 0
HBC
6.4
6.4
6.30 6.40 6.30 609,300 0 0 0
HBD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HBH
5.2
5.2
4.90 5.19 4.90 4,300 0 0 0
HBS
6.5
6.5
6.40 6.60 6.40 227,300 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
17.0
17.0
16.98 16.98 16.98 100 0 0 0
HCD
7.2
7.2
7.11 7.20 7.11 50,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
20.90 21.10 20.65 17,560,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13 13.60 13 8,000 0 0 0
HD6
12.6
12.6
12.50 12.90 12.50 10,500 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 61,800 0 0 0
HDB
22.0
22.0
22.10 22.20 21.90 12,944,000 0 0 0
HDC
22.6
22.6
22.68 22.86 22.54 4,074,400 0 0 0
HDG
26.2
26.2
26 26.85 25.85 8,444,900 0 0 0
HDM
32.2
32.2
32.20 32.30 32.20 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
60.5
60.5
60.50 60.50 60.50 300 0 0 0
HEJ
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HFB
9.1
9.1
8.69 9.06 8.69 900 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.3
257.3
258.74 258.74 251.30 400 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
8.78 8.78 8.74 42,700 0 0 0
HHS
14.9
14.9
14.90 15.10 14.80 4,147,700 0 0 0
HHV
11.8
11.8
11.81 11.86 11.67 5,190,700 0 0 0
HID
2.6
2.6
2.56 2.57 2.53 53,500 0 0 0
HIG
13.9
13.9
13.60 13.90 13.60 8,000 0 0 0
HII
4.2
4.2
4.14 4.15 4.11 31,800 0 0 0
HIO
7.3
7.3
7.10 7.30 7 4,700 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
29.5
29.5
29.47 29.47 29.47 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.9
10.9
11.50 11.50 10.90 600 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
11.5
11.5
11.30 11.50 11.20 1,000 0 0 0
HLD
13.4
13.4
13.80 13.80 13.30 46,900 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
25
25
25 25 25 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
12.3
12.3
11.25 12.40 11.25 40,200 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 11.20 100 0 0 0
HMH
15.8
15.8
15.80 15.80 15.80 100 0 0 0
HMR
11.6
11.6
11.40 11.60 11.40 24,000 0 0 0
HMS
35.0
35.0
35.04 35.04 35.04 1,700 0 0 0
HNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 7,000 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 900 0 0 0
HNG
5.9
5.9
6 6.10 5.90 1,447,000 0 0 0
HNI
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNM
8.7
8.7
8.78 8.78 8.59 474,000 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 4 3.90 25,800 0 0 0
HPB
24.9
24.9
24.90 24.90 24.90 100 0 0 0
HPD
17.0
17.0
17.70 17.70 17.02 48,400 0 0 0
HPG
22.5
22.5
22.54 22.67 22.46 27,870,000 0 0 0
HPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.9
79.9
79.90 79.90 79.90 100 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 3,800 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 9,700 0 0 0
HPX
4.2
4.2
4.24 4.26 4.22 1,247,400 0 0 0
HQC
3.2
3.2
3.24 3.26 3.21 3,465,800 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.1
31.1
31.10 31.10 31.10 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.55 16.75 16.50 4,189,600 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.5
6.5
6.30 6.50 6.20 550,000 0 0 0
HSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HSP
15.5
15.5
15 15.50 15 7,800 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 22,200 0 0 0
HT1
12.0
12.0
12.28 12.28 11.83 413,300 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.70 3.90 3.70 3,700 0 0 0
HTG
43.0
43.0
43 43.60 42.65 23,400 0 0 0
HTI
17.7
17.7
17.75 17.80 17.65 46,900 0 0 0
HTL
25.0
25.0
25.02 25.02 25.02 2,800 0 0 0
HTM
11
11
12 12.20 10.30 17,000 0 0 0
HTN
9.9
9.9
10 10 9.85 402,900 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
8.91 8.93 8.91 1,000 0 0 0
HU1
6
6
6 6 6 800 0 0 0
HU4
11.4
11.4
11.70 11.80 11.40 8,600 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 50,000 0 0 0
HUB
14.9
14.9
14.70 14.90 14.70 15,400 0 0 0
HUG
35.8
35.8
35.80 35.80 35.80 0 0 0 0
HUT
12.5
12.5
12.65 12.75 12.46 1,103,200 0 0 0
HVA
12.6
12.6
12.70 12.80 12.10 53,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.95 13.95 13.50 194,400 0 0 0
HVN
29.9
29.9
30.50 30.50 29.59 2,633,100 0 0 0
HVT
34.5
34.5
34 34.20 33.10 89,200 0 0 0
HVX
2.5
2.5
2.50 2.52 2.48 27,800 0 0 0
HWS
15.3
15.3
15.24 15.43 15.24 19,200 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
2.9
2.9
2.90 2.90 2.90 300 0 0 0
ICG
9.5
9.5
9.20 9.40 9.20 32,000 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ICN
39.3
39.3
41.37 41.37 39.02 25,400 0 0 0
ICT
12.3
12.3
12.10 12.30 12.10 12,200 0 0 0
IDC
38
38
37.04 38.17 37.04 4,685,900 0 0 0
IDI
6.6
6.6
6.61 6.78 6.58 1,429,700 0 0 0
IDJ
4.7
4.7
4.80 4.80 4.70 237,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27
27
27 27.10 26.80 5,600 0 0 0
IFS
22.9
22.9
22.86 22.86 22.86 0 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.2
10.2
10.32 10.32 10.15 1,453,300 0 0 0
ILA
4.3
4.3
4.50 4.70 4.30 4,200 0 0 0
ILB
26.0
26.0
26.01 26.01 25.40 2,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,900 0 0 0
ILS
19
19
16.60 19 16.60 3,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.3
51.3
51.30 51.50 50.90 34,600 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
37.07 39.93 35.67 15,800 0 0 0
IPA
14.1
14.1
13.70 14.40 13.70 263,400 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
25.1
25.1
25.58 26.54 25.09 1,100 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
15
15
14.30 15 14.05 1,406,000 0 0 0
ITD
12.9
12.9
12.90 13.08 12.90 17,700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 279,400 0 0 0
ITS
5.3
5.3
5.19 5.39 5.19 18,000 0 0 0
IVS
9.3
9.3
9.16 9.26 9.06 12,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.2
5.2
5.05 5.25 5.05 185,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.8
25.8
26.15 26.25 25.75 7,248,300 0 0 0
KCB
15.3
15.3
15.48 15.48 15.10 28,600 0 0 0
KCE
12
12
12.40 12.50 12 9,500 0 0 0
KDC
58
58
58.30 58.70 57.40 587,400 0 0 0
KDH
26.9
26.9
27.09 27.14 26.86 2,797,500 0 0 0
KDM
19
19
19 19 19 1,100 0 0 0
KGM
5.6
5.6
5.80 5.80 5.50 32,300 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.35 6.44 6.30 7,251,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.10 12.15 12 143,200 0 0 0
KHS
28
28
27 28.20 27 9,300 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
11
11
10.88 11 10.81 487,600 0 0 0
KMR
3.1
3.1
3.10 3.10 3.03 8,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.70 38.75 38.50 310,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.9
16.9
17 17.10 16.85 1,173,900 0 0 0
KSD
5.4
5.4
5.40 5.40 5.40 4,100 0 0 0
KSF
65
65
65.30 65.50 64 16,800 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 1.70 209,200 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 8.70 500 0 0 0
KTL
17.8
17.8
17.38 17.87 17.38 800 0 0 0
KTS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.3
22.3
22.15 22.25 22.15 1,500 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
29.8
29.8
29.80 30.40 29.80 149,400 0 0 0
L18
29
29
29 29.10 28.90 39,900 0 0 0
L40
24.9
24.9
24.76 24.86 24.36 82,900 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
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
LAF
18
18
17.80 18 17.80 300 0 0 0
LAI
17.8
17.8
17.63 18 17.63 20,500 0 0 0
LAS
20.5
20.5
21.10 21.40 20.40 2,325,000 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
28.8
28.8
28.60 29.50 28.60 36,500 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
8.81 8.83 8.75 1,345,500 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.5
2.5
2.50 2.54 2.43 2,858,800 0 0 0
LDP
11
11
11 11 10.90 3,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 100 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
3.5
3.5
3.68 3.68 3.37 342,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.1
72.1
72.40 72.50 70.60 3,900 0 0 0
LHG
29.8
29.8
29.73 30.20 29.44 235,900 0 0 0
LIC
34
34
32.60 36.90 32.60 21,400 0 0 0
LIG
3
3
3.10 3.20 3 945,900 0 0 0
LIX
30.7
30.7
30.30 30.85 30.10 55,900 0 0 0
LKW
44.0
44.0
44.00 44.35 43.83 18,800 0 0 0
LLM
16.6
16.6
16.93 16.93 16.54 1,300 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
8.4
8.4
9.40 9.40 8.40 200 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
31.8
31.8
31.80 32.05 31.70 1,406,600 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 15,600 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.4
17.4
17.40 17.90 17.30 60,300 0 0 0
LSS
9.2
9.2
9.29 9.32 9.22 155,400 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
20.0
20.0
20.02 20.02 20.02 1,700 0 0 0
MA1
31.4
31.4
31.35 31.35 31.35 100 0 0 0
MAC
16.5
16.5
16.54 16.54 16.54 0 0 0 0
MAS
32.7
32.7
33.50 33.50 32.60 1,100 0 0 0
MBB
19.4
19.4
19.59 19.81 19.44 25,984,200 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 79,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.55 24.25 23.46 6,513,600 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 2,900 0 0 0
MCH
121.0
121.0
121.29 121.97 120.99 146,800 0 0 0
MCM
27.0
27.0
26.99 27.19 26.95 18,200 0 0 0
MCO
8.4
8.4
8.40 8.40 8.30 14,300 0 0 0
MCP
26.4
26.4
26.04 26.40 26.04 15,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.11 10.11 10.11 9,300 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MED
24.5
24.5
24.47 24.47 24.47 100 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
38.2
38.2
38.09 38.47 38.00 25,300 0 0 0
MGC
17.3
17.3
17.20 17.60 17 7,900 0 0 0
MGG
26.6
26.6
23.16 26.56 23.16 2,000 0 0 0
MGR
5.2
5.2
5.10 5.20 5.10 300 0 0 0
MH3
27.4
27.4
27.35 27.35 27.35 3,700 0 0 0
MHC
8.0
8.0
7.98 8.10 7.90 28,100 0 0 0
MIC
15.9
15.9
16.13 16.13 15.94 2,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 200 0 0 0
MIG
16.0
16.0
15.40 16.00 15.35 462,900 0 0 0
MKP
26.5
26.5
26.90 26.90 26.50 1,200 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.5
23.5
23.50 23.70 23.40 10,700 0 0 0
MML
34.5
34.5
34.90 35.40 34.30 200,100 0 0 0
MNB
24.1
24.1
24.50 24.50 23.93 4,500 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.6
13.6
13.10 13.60 13 324,600 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
17.8
17.8
17.52 17.78 17.35 3,200 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10
10
10.13 10.13 10 6,453,600 0 0 0
MSH
37.7
37.7
37.25 38.95 37.25 370,000 0 0 0
MSN
69.2
69.2
68.90 69.30 68.30 6,555,800 0 0 0
MSR
18.2
18.2
18 18.40 18 1,144,000 0 0 0
MST
5.5
5.5
5.45 5.55 5.27 4,888,900 0 0 0
MTA
17
17
17.30 17.30 16.60 11,500 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
8 8 8 0 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.5
6.5
6 6.50 6 2,100 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 900 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 1,000 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
17.8
17.8
18 18 17.70 6,100 0 0 0
MVC
10.4
10.4
10.76 10.76 10.18 6,800 0 0 0
MVN
60.3
60.3
59.70 60.80 59.70 3,600 0 0 0
MWG
64.0
64.0
64.87 64.97 63.98 8,021,100 0 0 0
MZG
7.5
7.5
7.34 7.53 7.24 317,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.3
22.3
22.68 22.68 21.82 638,900 0 0 0
NAG
13.1
13.1
13.43 13.43 13.06 971,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
36.1
36.1
36.10 36.10 36.10 200 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.1
16.1
16.70 16.70 16.12 4,100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
22.0
22.0
21.90 22 21.90 8,600 0 0 0
NBC
9.2
9.2
9.22 9.41 9.22 40,000 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
NBT
16.7
16.7
16.98 16.98 16.70 6,200 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.5
9.5
9.90 9.90 9.40 23,100 0 0 0
NCS
28.9
28.9
27.50 28.90 27.50 47,800 0 0 0
NCT
99.5
99.5
99.94 99.94 99.29 3,100 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 200 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
9.1
9.1
9 9.20 9 161,700 0 0 0
NDP
23.2
23.2
23.50 23.50 21 10,300 0 0 0
NDT
5
5
5 5 5 500 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 300 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 15,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 43,100 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 0 0 0 0
NFC
52.5
52.5
52.20 52.50 52.20 2,900 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.5
17.5
17.38 17.60 17.38 480,900 0 0 0
NHC
19
19
19 19 19 100 0 0 0
NHH
10.3
10.3
10.35 10.45 10.30 96,200 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 10.50 400 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 0 0 0 0
NKG
13.2
13.2
13.25 13.25 13.10 3,797,200 0 0 0
NLG
33.9
33.9
33.63 34.32 33.31 3,129,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.6
32.6
32.32 32.61 32.08 38,500 0 0 0
NNT
60.1
60.1
71.10 71.10 60.10 13,000 0 0 0
NO1
6.5
6.5
6.40 6.50 6.40 58,800 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
4.50 4.60 4.40 416,300 0 0 0
NS2
14.7
14.7
14.65 14.65 14.65 400 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 100 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.20 40,100 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
10.83 10.83 10.83 15,100 0 0 0
NT2
18.8
18.8
18.49 19.07 18.49 2,735,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.2
159.2
152.93 159.88 152.93 134,400 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
17.9
17.9
18.05 18.25 17.85 3,686,700 0 0 0
NTP
63
63
63.67 64.33 62.75 496,300 0 0 0
NTT
9.3
9.3
9.20 9.30 9.20 4,400 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 9.82 100 0 0 0
NVB
11.3
11.3
11.30 11.50 11.20 550,700 0 0 0
NVL
15.1
15.1
15.30 15.40 14.95 19,771,100 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
OCB
10.4
10.4
10.54 10.54 10.41 5,032,000 0 0 0
OCH
5.9
5.9
5.90 6 5.80 69,000 0 0 0
ODE
45.4
45.4
45 45.40 45 21,300 0 0 0
OGC
4
4
4.03 4.03 3.99 318,700 0 0 0
OIL
11.9
11.9
12.64 12.64 11.27 4,407,300 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 4,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.2
23.2
23.75 23.75 23.05 3,200 0 0 0
ORS
9.3
9.3
9.31 9.53 9.23 4,086,000 0 0 0
PAC
24
24
24 24.20 23.85 185,200 0 0 0
PAI
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PAN
26.8
26.8
26.70 26.90 26.36 1,210,800 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 1,400 0 0 0
PAS
2.9
2.9
2.80 2.90 2.70 14,800 0 0 0
PAT
89.6
89.6
88.70 89.70 88.70 14,700 0 0 0
PBC
6.6
6.6
6.60 6.70 6.60 5,400 0 0 0
PBP
12.1
12.1
11.98 12.26 11.98 12,300 0 0 0
PBT
15.8
15.8
15.89 15.89 15.79 300 0 0 0
PC1
18.9
18.9
19.17 19.26 18.87 3,684,500 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.4
19.4
19.50 19.50 19.41 300 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 11,900 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
17.1
17.1
16.57 17.24 16.57 151,500 0 0 0
PCM
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PCT
11.5
11.5
11.60 11.60 11.50 4,400 0 0 0
PDB
11.4
11.4
11.40 11.50 11.40 2,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
103
103
91.90 103 91.90 9,400 0 0 0
PDR
16.6
16.6
16.71 16.94 16.57 10,566,400 0 0 0
PDV
13.5
13.5
13.40 13.59 13.40 13,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.90 3.90 3.40 3,600 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 600 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.5
23.5
23.75 23.95 23.50 683,200 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 96,600 0 0 0
PGB
10.5
10.5
10.46 10.53 10.30 4,800 0 0 0
PGC
14.5
14.5
14.45 14.50 14.36 115,500 0 0 0
PGD
24.6
24.6
25.10 25.10 24.58 18,000 0 0 0
PGI
20.8
20.8
20.50 20.80 20.50 18,400 0 0 0
PGN
5.8
5.8
6 6.10 5.80 84,100 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
8.6
8.6
8.90 8.90 8.50 9,100 0 0 0
PGV
18.8
18.8
18.60 18.95 18.50 15,100 0 0 0
PHC
5.1
5.1
5.11 5.14 5.09 24,900 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
37.26 37.66 36.08 240,200 0 0 0
PHR
59.0
59.0
58.08 60.04 56.81 1,098,400 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
20.1
20.1
18.45 18.74 18.45 700 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
7.7
7.7
7.59 7.79 7.05 55,800 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 23,300 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
10.19 10.19 10.19 300 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
25.2
25.2
25.50 25.60 25.10 346,300 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
4.17 4.25 4.17 20,000 0 0 0
PLX
38.1
38.1
37.80 38.90 37.80 2,964,800 0 0 0
PMB
10.3
10.3
10.52 10.52 10.33 46,300 0 0 0
PMC
106.5
106.5
106.52 106.52 106.52 0 0 0 0
PMG
8.6
8.6
7.84 9 7.84 11,600 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 0 0 0 0
PMS
32.7
32.7
32.40 32.70 32.40 300 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 0 0 0 0
PNC
21.7
21.7
22.37 22.37 21.59 400 0 0 0
PND
6.7
6.7
6.70 6.80 6.70 2,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
78.9
78.9
79.29 79.68 78.70 372,900 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 0 0 0 0
POT
17.2
17.2
20.15 20.15 17.07 1,700 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13.1
13.1
13.10 13.20 13 5,070,700 0 0 0
PPC
11.2
11.2
11.10 11.25 11.06 428,800 0 0 0
PPE
12
12
12 12 12 100 0 0 0
PPH
26.5
26.5
25.72 26.48 25.72 63,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
19 20.60 19 200 0 0 0
PPS
11.0
11.0
10.99 10.99 10.99 2,000 0 0 0
PPY
9
9
9 9 9 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.6
17.6
18.48 18.48 17.58 9,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 2,000 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PRT
10.0
10.0
10.23 10.42 10.03 64,600 0 0 0
PSB
4.7
4.7
5 5 4.60 179,800 0 0 0
PSC
11.1
11.1
11.30 11.30 11.10 4,200 0 0 0
PSD
11.7
11.7
11.80 11.80 11.60 42,400 0 0 0
PSE
11.0
11.0
10.81 10.81 10.71 4,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.9
6.9
6.80 7 6.80 61,300 0 0 0
PSL
13.2
13.2
13.31 13.41 13.22 1,600 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
16.9
16.9
16.93 16.93 16.93 0 0 0 0
PSW
7.8
7.8
7.77 7.87 7.68 20,800 0 0 0
PTB
52.7
52.7
51.83 52.70 51.53 239,800 0 0 0
PTC
5.8
5.8
5.65 5.82 5.65 1,600 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
21.6
21.6
21.20 22 21 15,400 0 0 0
PTL
2.8
2.8
2.79 2.80 2.78 49,600 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.2
4.2
4.40 4.40 4 74,500 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 153,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
29.90 30.50 29.80 294,400 0 0 0
PVC
12.1
12.1
13.30 13.30 12 6,824,900 0 0 0
PVD
20.0
20.0
20.05 20.39 19.85 16,768,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.8
6.8
7 7.10 6.60 42,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
54.3
54.3
53.68 54.54 53.68 14,600 0 0 0
PVM
16
16
15.80 16 15.80 700 0 0 0
PVO
6.7
6.7
7.00 7.00 6.11 68,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.8
30.8
32.80 32.80 30.75 14,561,600 0 0 0
PVT
18.2
18.2
18.45 18.75 18.20 4,529,700 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
3.7
3.7
3.70 3.90 3.70 16,300 0 0 0
PWS
12.2
12.2
11.76 12.24 11.76 1,000 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
12.7
12.7
12.60 12.80 12.60 120,400 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
11.5
11.5
11.50 11.50 11.50 200 0 0 0
QCG
11.6
11.6
11.70 11.80 11.50 466,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 5,500 0 0 0
QNP
33.2
33.2
33.15 33.15 33.15 0 0 0 0
QNS
46.4
46.4
46.44 46.54 46.34 296,500 0 0 0
QNT
9
9
9 9 9 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.2
14.2
14.21 14.21 14.21 200 0 0 0
QPH
25.9
25.9
25.56 25.89 25.56 200 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
QST
19.5
19.5
19.50 19.50 19.50 100 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 13.00 310,500 0 0 0
RAL
93.0
93.0
93.51 93.51 92.73 8,800 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.4
13.4
13.24 13.43 13.24 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
67.60 67.80 66.30 1,403,600 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 2,600 0 0 0
RTB
28.7
28.7
27.28 28.69 26.06 5,100 0 0 0
RYG
13.3
13.3
13.30 13.30 13.30 100 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 0 0 0 0
S55
58.8
58.8
58.83 58.83 58.83 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 100 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
6.86 6.86 6.76 62,600 0 0 0
SAB
46.7
46.7
46.57 46.71 46.42 710,200 0 0 0
SAC
13.4
13.4
13.70 13.70 13.40 300 0 0 0
SAF
52.3
52.3
52.30 52.30 52.30 5,300 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 6.42 6.36 156,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.5
40.5
41.01 41.01 40.07 21,800 0 0 0
SAV
16.6
16.6
16.20 16.65 16.20 47,200 0 0 0
SB1
6.8
6.8
6.82 6.82 6.82 100 0 0 0
SBA
29.6
29.6
29.50 29.60 29.50 23,100 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 900 0 0 0
SBD
7.8
7.8
7.70 7.80 7.70 200 0 0 0
SBG
12.6
12.6
12.55 12.65 12.40 195,500 0 0 0
SBH
44.9
44.9
44.93 44.93 44.93 200 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 4.70 4.50 1,030,500 0 0 0
SBT
19.1
19.1
19.15 19.15 18.95 1,317,400 0 0 0
SBV
8.6
8.6
8.69 8.69 8.60 1,100 0 0 0
SC5
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.9
65.9
65.10 66 65.10 28,400 0 0 0
SCI
7.1
7.1
7.10 7.10 7.10 11,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 3,900 0 0 0
SCL
20.8
20.8
21.03 21.27 20.79 24,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.2
7.2
7.20 7.20 7.12 3,698,600 0 0 0
SCS
61.1
61.1
61.16 61.45 60.78 215,100 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
6.60 6.70 6.60 6,900 0 0 0
SD5
8.7
8.7
8.40 8.70 8.40 1,000 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
11.7
11.7
11.80 11.80 11.70 1,400 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
7 7 7 100 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
22.55 22.55 22.55 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.4
28.4
28.45 28.45 28.45 0 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
42.5
42.5
41.28 43.35 41.28 23,900 0 0 0
SEB
45.2
45.2
45.20 45.20 45.20 100 0 0 0
SED
25.2
25.2
24.90 25.20 24.90 1,200 0 0 0
SEP
21
21
21.60 21.60 21 2,100 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 100 0 0 0
SFG
11
11
11 11.20 11 5,000 0 0 0
SFI
26.7
26.7
26.71 26.71 26.71 1,500 0 0 0
SFN
18
18
18 18 18 0 0 0 0
SGB
12.5
12.5
12.30 12.70 12.30 9,400 0 0 0
SGC
105.0
105.0
103.54 105.02 103.24 2,900 0 0 0
SGD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13.2
13.2
13 13.20 13 500 0 0 0
SGN
60.7
60.7
61.52 61.71 60.08 74,100 0 0 0
SGP
26.9
26.9
26.90 27 26.50 65,300 0 0 0
SGR
29.9
29.9
30.50 30.50 29.65 148,400 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.6
17.6
17.55 17.80 17.25 69,700 0 0 0
SHA
3.8
3.8
3.79 3.86 3.79 6,800 0 0 0
SHB
11.5
11.5
11.55 11.59 11.46 38,105,400 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 7.08 1,000 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.0
14.0
14.14 14.14 13.76 657,300 0 0 0
SHN
6.3
6.3
6.50 6.50 6.50 300 0 0 0
SHP
34.8
34.8
35.21 35.21 34.82 5,500 0 0 0
SHS
13
13
12.90 13.20 12.60 17,362,700 0 0 0
SID
18.0
18.0
16.43 18.00 16.43 6,300 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.6
33.6
33.74 33.74 33.57 300 0 0 0
SJ1
10.5
10.5
10 10.50 10 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.19 13.23 13.10 150,300 0 0 0
SJE
17.5
17.5
18.16 18.25 17.42 98,200 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 1,300 0 0 0
SJM
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
SJS
37.5
37.5
37.49 38.53 37.45 18,700 0 0 0
SKG
10.3
10.3
10.30 10.35 10.25 260,200 0 0 0
SKH
26
26
26 26 26 1,000 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.3
30.3
31.20 31.20 30.30 4,500 0 0 0
SLS
179.7
179.7
179.24 180.44 178.78 1,800 0 0 0
SMA
9.8
9.8
9.85 9.85 9.85 0 0 0 0
SMB
36.8
36.8
36.75 36.75 36.30 2,200 0 0 0
SMC
10.5
10.5
10.55 10.60 10.50 98,300 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.1
7.1
7.14 7.14 7.14 1,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.3
29.3
29.14 29.43 29.14 1,400 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 500 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 11 400 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 2 500 0 0 0
SRC
25
25
25 25 25 100 0 0 0
SRF
9.0
9.0
8.73 9.01 8.53 22,500 0 0 0
SSB
18.1
18.1
18.10 18.15 17.95 2,140,500 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.70 9.90 9.70 16,000 0 0 0
SSH
88.6
88.6
88.50 88.90 87.50 45,700 0 0 0
SSI
23.7
23.7
23.55 23.94 23.40 48,489,100 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
6.50 6.50 6.43 86,300 0 0 0
STB
46.5
46.5
46.85 47.20 46.15 10,511,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35
35
35 35 35 300 0 0 0
STH
18
18
18.40 18.40 17.60 5,900 0 0 0
STK
18.0
18.0
17.59 18.14 17.59 43,100 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
72.5
72.5
72.50 72.50 72.50 100 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
3.2
3.2
3.30 3.30 3.21 7,200 0 0 0
SVG
6.3
6.3
5.80 6.30 5.40 600 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
5
5.20 5.40 4.80 566,600 0 0 0
SVT
11.2
11.2
11.22 11.22 11.22 100 0 0 0
SWC
31.5
31.5
31.54 31.54 31.54 2,000 0 0 0
SZB
36.6
36.6
38.05 38.05 36.57 300 0 0 0
SZC
34.4
34.4
34.50 35.38 34.12 4,744,500 0 0 0
SZE
10.9
10.9
10.91 10.91 10.81 1,500 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.3
38.3
38.45 38.45 38.26 15,100 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 20,500 0 0 0
TAB
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TAL
23.6
23.6
23.56 23.66 23.47 65,700 0 0 0
TAN
40
40
40 40 40 3,500 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
37.1
37.1
37.20 37.20 37 61,700 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
10
10
10 10 10 4,000 0 0 0
TCB
33.1
33.1
33.17 33.85 32.83 25,166,100 0 0 0
TCD
2.0
2.0
1.96 1.98 1.95 516,600 0 0 0
TCH
16.0
16.0
15.83 16.08 15.71 5,760,500 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
33.3
33.3
33.30 33.50 33.30 60,900 0 0 0
TCM
30.8
30.8
30.30 31.20 30.25 3,346,600 0 0 0
TCO
10.0
10.0
9.97 10.05 9.93 248,100 0 0 0
TCR
3.0
3.0
3.06 3.06 2.91 600 0 0 0
TCT
16.3
16.3
16.39 16.39 16.29 900 0 0 0
TCW
29.9
29.9
30 30.50 29.80 8,400 0 0 0
TDB
41.5
41.5
41 41.50 41 1,100 0 0 0
TDC
11
11
11.05 11.10 10.90 310,400 0 0 0
TDF
9
9
9 9 9 10,300 0 0 0
TDG
3.4
3.4
3.42 3.44 3.32 89,800 0 0 0
TDH
4.3
4.3
4.47 4.49 4.32 222,700 0 0 0
TDM
55.2
55.2
55 55.20 55 600 0 0 0
TDP
31.5
31.5
31.50 31.50 31.50 57,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 4,700 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 15,100 0 0 0
TDW
54.7
54.7
54.73 54.73 54.73 600 0 0 0
TED
51.2
51.2
51.25 51.25 51.25 200 0 0 0
TEG
6.1
6.1
6.30 6.30 6.05 174,500 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
75.6
75.6
75.57 75.57 75.57 600 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
27.9
27.9
27.90 28.30 27.90 2,800 0 0 0
THG
54.6
54.6
54.10 55.30 54.10 80,500 0 0 0
THM
6
6
5.90 6 5.60 22,100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.3
8.3
8.20 8.30 8.20 18,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
22.7
22.7
22.65 22.65 22.36 4,200 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 7.20 7 990,100 0 0 0
TIN
47
47
43 48 43 7,800 0 0 0
TIP
17.9
17.9
17.80 18.04 17.80 51,400 0 0 0
TIS
5.5
5.5
5.50 5.50 5.30 82,800 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 100 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.1
13.1
13.08 13.08 13.08 2,000 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.9
6.9
6.80 7.01 6.80 655,900 0 0 0
TLG
50.9
50.9
50.40 51.50 50.40 203,400 0 0 0
TLH
5.2
5.2
5.19 5.20 5.15 169,100 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 900 0 0 0
TLP
7.4
7.4
7.14 7.44 6.85 6,100 0 0 0
TLT
14.3
14.3
14.34 14.34 14.34 13,500 0 0 0
TMB
70.5
70.5
70 70.50 70 3,300 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
64
64
64 64 64 100 0 0 0
TMP
61.8
61.8
62.81 62.81 61.83 21,200 0 0 0
TMS
41.0
41.0
40.52 41.01 40.52 10,700 0 0 0
TMT
11.8
11.8
11.80 11.90 11.75 5,300 0 0 0
TMW
29
29
29 29 29 600 0 0 0
TMX
9.3
9.3
9.34 9.34 9.34 25,200 0 0 0
TN1
9.4
9.4
9.45 9.45 9.14 21,700 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.1
28.1
27.06 28.20 27.01 3,500 0 0 0
TNG
19.2
19.2
18.52 19.57 18.52 3,476,500 0 0 0
TNH
14.2
14.2
14.26 14.30 14.17 120,600 0 0 0
TNI
2.2
2.2
2.12 2.19 2.10 59,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5
5
4.99 5 4.95 1,500 0 0 0
TNV
10
10
10 10 10 400 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
101.3
101.3
100.74 101.28 100.40 19,700 0 0 0
TOT
16.2
16.2
15.67 16.21 15.67 15,400 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 200 0 0 0
TPB
12.6
12.6
12.76 12.76 12.62 6,089,300 0 0 0
TPC
9.0
9.0
8.65 8.99 8.65 9,000 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
42.0
42.0
43.37 43.37 41.09 1,200 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
68
70 70 68 2,200 0 0 0
TRC
64.9
64.9
65.99 65.99 64.64 101,900 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.50 6.50 5.70 2,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.40 12.60 12.40 41,100 0 0 0
TSB
33.9
33.9
33.50 34 33.50 4,500 0 0 0
TSC
2.8
2.8
2.84 2.87 2.81 325,800 0 0 0
TSD
6.2
6.2
6 6.20 6 20,800 0 0 0
TSG
12.0
12.0
11.97 11.97 11.97 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 100 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
5.8
5.8
5.50 5.86 5.14 82,800 0 0 0
TTA
10.8
10.8
10.85 10.85 10.75 548,800 0 0 0
TTC
6
6
6.10 6.10 5.90 4,000 0 0 0
TTD
77.9
77.9
73.00 77.93 73.00 200 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.54 2.61 2.54 814,700 0 0 0
TTG
10.9
10.9
10.70 10.90 10.70 1,900 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 234,200 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 200 0 0 0
TTN
16.7
16.7
16.70 16.90 16.70 80,700 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.4
29.4
29.58 29.58 27.60 900 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
25.5
25.5
25.80 25.80 25.50 33,700 0 0 0
TV2
37.1
37.1
37.30 37.75 37.10 377,900 0 0 0
TV3
11.5
11.5
11.49 11.49 11.49 100 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
8.4
8.4
8.69 8.69 8.40 171,600 0 0 0
TVC
8.8
8.8
8.80 8.80 8.70 193,600 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 21,800 0 0 0
TVG
14.1
14.1
14.10 14.10 14.10 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
7.30 7.40 7.20 279,300 0 0 0
TVS
16.1
16.1
16.19 16.19 16.00 89,100 0 0 0
TVT
15.2
15.2
15.49 15.49 15.20 3,100 0 0 0
TW3
28.7
28.7
24.43 28.69 24.43 1,900 0 0 0
TXM
4.6
4.6
4.60 4.70 4.60 3,800 0 0 0
TYA
14.3
14.3
14.30 14.30 14.25 2,700 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 26,400 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
38.8
38.8
38.30 38.80 38.30 4,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
8.30 8.30 8.20 16,500 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 500 0 0 0
UPH
10.4
10.4
10.90 10.90 10.30 600 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 1,100 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
12.1
12.1
12.05 12.15 12.05 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
9.5
9.5
9.33 9.52 9.26 2,096,900 0 0 0
VAF
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
VAV
39.5
39.5
39.53 39.53 39.53 0 0 0 0
VBB
9.8
9.8
9.51 9.76 9.42 451,600 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
7.9
7.9
7.80 8 7.70 518,400 0 0 0
VC3
26.1
26.1
25.78 26.42 25.41 632,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.4
36.4
36.40 36.40 36.40 100 0 0 0
VC7
8.8
8.8
8.70 8.90 8.70 235,700 0 0 0
VC9
4.1
4.1
4 4 4 7,200 0 0 0
VCA
9.6
9.6
9.56 9.58 9.56 700 0 0 0
VCB
56.2
56.2
56.49 56.69 56.19 3,507,600 0 0 0
VCC
9.4
9.4
9 9.50 9 5,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
256.8
256.8
256.78 256.86 255.99 2,300 0 0 0
VCG
21.6
21.6
22.10 22.15 21.45 10,941,800 0 0 0
VCI
35.8
35.8
35.55 36.30 35.55 7,975,500 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 700 0 0 0
VCP
24.8
24.8
25.02 25.32 24.44 47,800 0 0 0
VCR
42.6
42.6
42.30 42.60 42.10 26,800 0 0 0
VCS
47.3
47.3
46.90 47.60 46.90 173,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 300 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
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 100 0 0 0
VDP
37
37
37 37 37 100 0 0 0
VDS
14.3
14.3
14.25 14.65 14.10 2,323,000 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 13,700 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 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 2.90 36,000 0 0 0
VEA
34.7
34.7
34.81 34.90 34.63 274,400 0 0 0
VEC
11.1
11.1
10.50 11.20 10.30 40,200 0 0 0
VEF
145.3
145.3
144.19 145.26 144.19 11,000 0 0 0
VES
6.8
6.8
6.30 6.90 6.30 1,700 0 0 0
VET
18.8
18.8
16.60 18.80 16.60 400 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
62.3
62.3
63.32 63.52 62.34 29,700 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
42.8
42.8
42.45 43.16 42.30 1,027,200 0 0 0
VGG
46.9
46.9
46.70 46.90 46.60 4,700 0 0 0
VGI
71.3
71.3
70.49 71.78 70.49 288,100 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VGP
29.2
29.2
29 29.20 28.70 12,500 0 0 0
VGR
45.8
45.8
45.80 45.80 45.80 0 0 0 0
VGS
23.9
23.9
24.09 24.18 23.73 725,800 0 0 0
VGT
12.5
12.5
12.10 13 12 3,721,700 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
54.8
54.8
55.66 56.05 54.60 1,718,000 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VHE
4.3
4.3
4.30 4.40 4.30 99,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 26,400 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 18,800 0 0 0
VHM
77.3
77.3
75.50 77.30 74.10 7,834,300 0 0 0
VIB
15.9
15.9
15.88 16.01 15.83 7,118,000 0 0 0
VIC
95.8
95.8
94.90 98 93.70 3,974,800 0 0 0
VID
4.7
4.7
4.74 4.74 4.74 200 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.16 16.26 16.16 10,800 0 0 0
VIG
6.5
6.5
6.40 6.70 6.40 795,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.5
11.5
10.89 11.65 10.89 24,200 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIP
12.5
12.5
12.50 12.55 12.40 180,800 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.4
17.4
17.14 17.42 17.04 6,000 0 0 0
VIW
9.6
9.6
9.50 9.60 9.50 7,600 0 0 0
VIX
12.9
12.9
12.70 13.10 12.65 53,372,200 0 0 0
VJC
88.1
88.1
87.50 88.10 87.30 640,600 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
44.6
44.6
44.98 44.98 44.50 37,400 0 0 0
VLC
15.5
15.5
15.50 15.70 15.30 137,800 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 6,300 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
5.9
5.9
5.64 5.91 5.64 47,500 0 0 0
VMD
17.1
17.1
16.95 17.10 16.95 3,800 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 1,000 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.9
18.9
18.89 18.89 18.89 100 0 0 0
VNB
13.5
13.5
13.60 13.70 13.50 14,100 0 0 0
VNC
31.1
31.1
30.13 30.13 29.94 2,900 0 0 0
VND
16.9
16.9
16.20 16.95 16.10 46,127,500 0 0 0
VNE
4.9
4.9
4.93 4.95 4.85 167,700 0 0 0
VNF
14
14
13.90 14 13.90 6,900 0 0 0
VNG
8.0
8.0
7.90 7.99 7.70 3,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
10.3
10.3
10.30 10.30 10.30 5,000 0 0 0
VNL
19.8
19.8
19.82 19.82 19.82 100 0 0 0
VNM
54.2
54.2
53.99 54.28 53.89 2,803,800 0 0 0
VNP
14.5
14.5
14.70 14.70 14.40 28,800 0 0 0
VNR
19.5
19.5
19.54 19.63 19.37 16,500 0 0 0
VNS
9.6
9.6
9.40 9.59 9.39 500 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 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNZ
344.3
344.3
341.80 344.30 341.80 3,200 0 0 0
VOC
14.8
14.8
14 14.80 13.90 3,700 0 0 0
VOS
13.5
13.5
13.68 13.78 13.45 2,863,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.6
18.6
18.55 18.75 18.45 42,718,000 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 25.40 25.30 18,700 0 0 0
VPG
8.0
8.0
8 8.08 8 518,100 0 0 0
VPH
5.2
5.2
5.24 5.24 5.15 148,400 0 0 0
VPI
52.3
52.3
53 53.60 52 3,310,700 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
9
9
9 9 8.80 1,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 500 0 0 0
VRC
12.5
12.5
12.70 12.70 12.50 12,700 0 0 0
VRE
24.9
24.9
25.10 25.30 24.80 5,022,800 0 0 0
VRG
19.4
19.4
18.97 19.58 18.97 75,200 0 0 0
VSA
21.6
21.6
21.63 21.63 21.63 600 0 0 0
VSC
16.1
16.1
16.30 16.35 16.05 6,652,100 0 0 0
VSE
8.6
8.6
8.80 8.80 8.20 16,400 0 0 0
VSF
30.1
30.1
30.90 30.90 30.10 15,200 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
44.1
44.1
43.48 45.68 42.71 704,800 0 0 0
VSI
18
18
17.95 18 17.95 5,000 0 0 0
VSM
14.5
14.5
14.50 14.50 14.20 1,500 0 0 0
VSN
16.5
16.5
16.51 16.90 16.51 600 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 3.40 600 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 200 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.5
9.5
9.50 9.70 9.30 145,100 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8 8 8 700 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 3.70 300 0 0 0
VTK
55.0
55.0
55.09 55.58 54.60 6,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.55 12.70 12.55 266,300 0 0 0
VTP
113.0
113.0
113.12 114.70 112.72 538,700 0 0 0
VTQ
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTR
15.8
15.8
15.75 16.03 15.65 26,900 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
12.40 12.40 11.80 5,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.80 17.10 16.60 1,542,200 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 0 0 0 0
WCS
308.4
308.4
300 308.42 300 200 0 0 0
WSB
56.0
56.0
56.01 56.01 56.01 200 0 0 0
WSS
4.9
4.9
4.90 4.90 4.90 800 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 0 0 0 0
X20
12.3
12.3
12.27 12.92 12.18 10,400 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
5.90 6 5.80 17,200 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 14.30 12.50 12,200 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
YBM
14.5
14.5
14.25 14.55 14.15 7,600 0 0 0
YEG
12.3
12.3
12.40 12.60 12.30 3,118,300 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
^HASTC
227.8
227.8
227.14 228.50 227.14 102,525,419 0 0 0
^UPCOM
99.3
99.3
99.05 99.98 98.82 35,441,205 0 0 0
^VN30
1,462.8
1,462.8
1,460.66 1,469.01 1,448.32 327,790,644 0 0 0
^VNINDEX
1,366.8
1,366.8
1,365.69 1,371.24 1,362.05 881,075,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |