DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/06/2025

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 25/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.2
7.2
7.18 7.23 7.12 1,348,900 0 0 0
AAH
3.9
3.9
3.90 4 3.80 818,000 0 0 0
AAM
6.9
6.9
6.85 6.85 6.85 0 0 0 0
AAS
8.8
8.8
8.90 9.10 8.80 180,200 0 0 0
AAT
3.1
3.1
3.08 3.08 3.04 17,100 0 0 0
AAV
6.6
6.6
6.70 6.70 6.50 561,700 0 0 0
ABB
8.4
8.4
8.40 8.50 8.20 3,212,900 0 0 0
ABC
10.3
10.3
10.30 10.40 10.30 27,700 0 0 0
ABI
24.2
24.2
23.83 24.17 23.67 12,100 0 0 0
ABR
11.4
11.4
11.41 11.41 11.41 1,700 0 0 0
ABS
3.5
3.5
3.50 3.51 3.46 174,100 0 0 0
ABT
48.9
48.9
48.90 49 48.90 1,800 0 0 0
ABW
7.8
7.8
8 8 7.80 30,700 0 0 0
ACB
21.3
21.3
21.35 21.45 21.25 7,771,700 0 0 0
ACC
14
14
14 14 13.80 536,400 0 0 0
ACE
38.5
38.5
38.86 38.86 36.83 11,100 0 0 0
ACL
11.0
11.0
10.65 10.95 10.50 56,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
57.0
57.0
56.99 57.24 54.14 368,600 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 0 0 0 0
ADG
9.1
9.1
8.94 9.10 8.94 6,200 0 0 0
ADS
7.9
7.9
7.95 7.95 7.85 18,500 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 6,800 0 0 0
AG1
11.2
11.2
11.90 11.90 11.20 200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.75 16.90 16.65 425,300 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
41.2
41.2
41.70 41.70 40.94 2,600 0 0 0
AGR
14.7
14.7
14.70 14.85 14.65 389,700 0 0 0
AGX
172.9
172.9
176 179 163 1,700 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
45
45
45 45 45 100 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.8
6.8
6.71 6.88 6.71 52,000 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
5.3
5.3
5 5.30 5 400 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 5,500 0 0 0
AMS
8
8
8.10 8.20 7.90 41,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.3
27.3
27.80 28 27.30 54,900 0 0 0
ANV
18.0
18.0
17.76 18.16 17.52 3,203,700 0 0 0
APF
46.4
46.4
46.35 46.44 46.35 1,500 0 0 0
APG
12
12
12.15 12.15 11.90 260,100 0 0 0
APH
6.1
6.1
6.15 6.17 6.11 161,100 0 0 0
API
7
7
7.10 7.10 7 382,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.5
5.5
5.40 5.60 5.30 11,700 0 0 0
APS
5.9
5.9
5.90 6 5.80 281,200 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
17.45 17.50 17.45 1,100 0 0 0
ASM
6.6
6.6
6.60 6.60 6.54 614,900 0 0 0
ASP
5.4
5.4
5.54 5.54 5.41 117,000 0 0 0
AST
61.9
61.9
62.31 62.41 61.24 10,500 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
55.1
55.1
56 56 55.10 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.2
16.2
16.40 16.90 15.80 90,600 0 0 0
BAB
11.4
11.4
11.50 11.60 11.50 28,500 0 0 0
BAF
35.5
35.5
35.30 35.60 34.95 5,544,600 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
53.2
53.2
52.52 53.20 52.52 800 0 0 0
BBH
11.0
11.0
10.97 10.97 10.97 100 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
12.59 12.87 12.59 7,100 0 0 0
BCA
10.8
10.8
10.60 10.80 10.60 3,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.70 7.70 7.50 101,100 0 0 0
BCE
9.6
9.6
9.67 9.67 9.53 62,400 0 0 0
BCF
38.1
38.1
37.31 38.09 37.31 300 0 0 0
BCG
3.0
3.0
3 3.01 2.97 2,792,800 0 0 0
BCM
61.8
61.8
61.80 61.80 61.20 599,300 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BDG
32.7
32.7
32.67 32.67 32.67 100 0 0 0
BDT
7
7
7 7 6.90 7,600 0 0 0
BDW
28.6
28.6
28.57 28.57 28.57 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
45.5
45.5
46.45 46.45 45.50 859,900 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 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.80 36.80 36.70 1,500 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.1
21.1
21.34 21.34 20.95 40,900 0 0 0
BID
35.5
35.5
35.65 35.85 35.46 3,395,300 0 0 0
BIG
5.4
5.4
5.66 5.85 5.28 96,200 0 0 0
BIO
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BKC
20.5
20.5
20.70 20.70 20.40 14,100 0 0 0
BKG
2.8
2.8
2.79 2.79 2.77 118,800 0 0 0
BLI
8.9
8.9
8.90 8.90 8.80 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 0 0 0 0
BMC
17.5
17.5
17.98 17.98 17.51 66,500 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 300 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 200 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.6
18.6
18.68 18.68 18.59 34,200 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
12.4
12.4
12.43 12.43 12.43 900 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
133.6
133.6
135.16 135.16 132.17 116,000 0 0 0
BMS
11.3
11.3
11.20 11.30 11.10 237,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.7
7.7
7.80 7.80 7.60 36,200 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
12.32 12.32 12.32 0 0 0 0
BQB
4
4
3.90 4 3.90 800 0 0 0
BRC
12.8
12.8
12.54 12.77 12.54 28,700 0 0 0
BRR
18.5
18.5
19.65 19.65 18.40 18,700 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 700 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 2,000 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
40.8
40.8
41.20 41.20 40.70 781,500 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSR
13.7
13.7
13.77 13.85 13.62 2,817,600 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 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 0 0 0 0
BTH
32.9
32.9
33.16 33.22 32.72 30,700 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 31,700 0 0 0
BTP
11.5
11.5
11.56 11.56 11.51 2,100 0 0 0
BTS
5.1
5.1
5.10 5.10 5 3,200 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 15.63 4,300 0 0 0
BTV
12
12
11.50 12 11.50 5,600 0 0 0
BTW
41.1
41.1
43.38 43.38 41.41 400 0 0 0
BVB
12.9
12.9
13 13.10 12.90 2,851,600 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.7
51.7
53.08 53.08 51.71 290,000 0 0 0
BVL
13.6
13.6
13.70 13.70 13.61 1,400 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
31.6
31.6
32.22 32.22 31.64 378,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.5
47.5
47.95 47.95 47.35 83,700 0 0 0
BWS
31.9
31.9
31.77 31.86 31.77 2,000 0 0 0
BXH
12.1
12.1
12.12 12.12 12.12 200 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
15.5
15.5
15.54 15.54 15.54 100 0 0 0
C32
18.0
18.0
17.55 18 17.55 600 0 0 0
C47
7.0
7.0
7.15 7.15 7.02 102,100 0 0 0
C4G
8.5
8.5
8.20 8.70 8.20 3,299,300 0 0 0
C69
6.3
6.3
6.30 6.30 6.10 314,900 0 0 0
C92
4.1
4.1
3.90 4.10 3.90 35,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.30 1,500 0 0 0
CAN
34.4
34.4
34.40 34.40 34.40 100 0 0 0
CAP
37.7
37.7
37.50 37.80 37.40 9,700 0 0 0
CAT
17.4
17.4
17.35 17.35 17.35 5,300 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.0
30.0
29.97 29.97 26.79 7,300 0 0 0
CC1
23.7
23.7
20 24 20 2,300 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 1,000 0 0 0
CCC
17.5
17.5
17 17.50 16.60 186,900 0 0 0
CCI
22.4
22.4
22.15 23 22.15 5,300 0 0 0
CCL
6.9
6.9
6.84 6.93 6.84 139,200 0 0 0
CCM
41
41
41 41 41 1,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.8
12.8
11.84 11.84 11.75 2,200 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
12.46 12.50 12.08 43,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CDN
31.5
31.5
31.60 31.60 31.31 8,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
10 10 9.60 16,300 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 100 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
17.0
17.0
17.43 17.05 17.05 15,007,500 0 0 0
CET
4.3
4.3
4.40 4.50 4.40 8,400 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 9,000 0 0 0
CFV
26
26
26 26 26 0 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 200 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
33.19 33.38 33.14 6,300 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.5
9.5
9.70 9.70 9.40 4,500 0 0 0
CID
15.6
15.6
16.90 17 14.70 900 0 0 0
CIG
8.2
8.2
8.10 8.41 8.06 291,300 0 0 0
CII
12.4
12.4
12.41 12.58 12.28 8,867,000 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 1,400 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
53.6
53.6
53.48 53.57 53.48 5,400 0 0 0
CKD
22.0
22.0
22.47 22.47 22.02 800 0 0 0
CKG
13.4
13.4
13.60 13.70 13.40 103,300 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.9
48.9
48.94 49.13 48.75 3,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.40 20.50 20.40 500 0 0 0
CLL
31.5
31.5
31.48 31.71 31.48 10,000 0 0 0
CLM
80
80
80 80 80 100 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.4
15.4
15.44 15.53 15.34 107,400 0 0 0
CMC
7.9
7.9
7.23 7.95 7.23 1,400 0 0 0
CMD
23.0
23.0
22.91 23.00 22.62 1,700 0 0 0
CMF
308
308
308 308 308 100 0 0 0
CMG
36.6
36.6
36.60 37.40 36.60 1,349,100 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
20
20 20 17.10 500 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
7.70 7.80 7.60 43,500 0 0 0
CMT
13.5
13.5
13.50 13.50 13.40 2,300 0 0 0
CMV
8.4
8.4
8.35 8.35 8.35 100 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
6.6
6.6
6.68 6.70 6.64 121,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.7
36.7
37.43 37.82 36.36 12,900 0 0 0
CNG
27.9
27.9
28.00 28.00 27.57 55,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.8
10.8
10.50 10.90 10.50 3,800 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.3
17.3
17.10 17.30 17.10 6,300 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
31.7
31.7
31 31.70 31 24,900 0 0 0
CQT
8.4
8.4
8.38 8.38 8.38 4,700 0 0 0
CRC
9.9
9.9
9.80 9.89 9.60 577,000 0 0 0
CRE
8.4
8.4
8.51 8.52 8.39 139,900 0 0 0
CSC
21.2
21.2
21.20 21.30 20.80 8,300 0 0 0
CSI
35.3
35.3
35.70 36 34 77,500 0 0 0
CSM
12.9
12.9
12.90 12.95 12.75 272,300 0 0 0
CSV
35.4
35.4
35.35 35.90 35.35 1,298,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.9
9.9
9.30 9.90 9.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.9
15.9
16 16 15.87 600 0 0 0
CTD
83
83
83.50 85.20 82.80 1,040,500 0 0 0
CTF
21.3
21.3
21.32 21.32 21.07 321,300 0 0 0
CTG
41.4
41.4
41.36 41.66 41.17 8,585,000 0 0 0
CTI
24.4
24.4
25.25 25.30 24.20 2,952,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.9
16.9
16.60 16.70 16.30 24,700 0 0 0
CTR
96.2
96.2
96.72 97.60 96.23 416,600 0 0 0
CTS
26.6
26.6
26.80 27.10 26.55 2,253,300 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.6
28.6
28.74 28.74 28.65 500 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
9.20 9.20 9.20 0 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 8.93 1,200 0 0 0
D2D
33.7
33.7
33.65 33.90 33.65 26,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.30 3.31 3.24 180,500 0 0 0
DAN
31.8
31.8
31.10 31.80 31 12,200 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.05 7.44 7.05 700 0 0 0
DBC
27.5
27.5
27.83 28.35 27.35 9,379,200 0 0 0
DBD
54.2
54.2
54.29 54.29 53.52 149,100 0 0 0
DBM
26.7
26.7
26.75 26.75 26.65 800 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 1,000 0 0 0
DC1
7
7
6.90 7 6.90 200 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC4
13.9
13.9
14.05 14.20 13.75 1,330,700 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
24.7
24.7
24.80 25.20 24.20 1,375,300 0 0 0
DCM
33.9
33.9
34.14 34.33 33.77 4,700,700 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
13.10 13.10 13 7,700 0 0 0
DDG
2.7
2.7
2.70 2.90 2.60 640,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.1
7.1
7.10 7.10 7.10 1,400 0 0 0
DDV
27.6
27.6
27.40 27.70 27 1,620,500 0 0 0
DFC
31.8
31.8
31.76 31.76 31.58 12,700 0 0 0
DFF
1.2
1.2
1.30 1.30 1.20 144,100 0 0 0
DGC
97.2
97.2
96.90 98 96.30 2,034,400 0 0 0
DGT
5
5
5 5.10 5 217,200 0 0 0
DGW
43.9
43.9
43.60 45 43.30 3,228,800 0 0 0
DHA
42.1
42.1
42.15 42.29 41.90 23,700 0 0 0
DHB
9.4
9.4
9.30 9.40 9 1,100 0 0 0
DHC
25.1
25.1
25.16 25.26 24.97 83,300 0 0 0
DHD
30
30
30 30 30 600 0 0 0
DHG
99.5
99.5
100 100 99.40 5,900 0 0 0
DHM
6.6
6.6
6.60 6.60 6.58 6,000 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.5
74.5
74.09 74.55 72.91 15,700 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 4.30 4.20 15,200 0 0 0
DIG
15.8
15.8
15.95 16.13 15.81 8,885,700 0 0 0
DIH
14.6
14.6
14.58 14.58 14.12 4,600 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
8.8
8.8
8.90 9 8.70 1,043,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.27 2.27 2.24 284,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22
22
22 22 22 200 0 0 0
DMC
59.2
59.2
60.78 60.78 59.15 8,300 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DNA
23.9
23.9
23.89 23.89 23.89 0 0 0 0
DNC
54.6
54.6
54.57 54.57 54.57 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
1.0
1.0
0.98 0.98 0.98 0 0 0 0
DNP
20.3
20.3
19 20.30 19 2,500 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
32 32 32 300 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
38.1
38.1
36.70 38.74 36.70 400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.1
53.1
52.90 53.10 52.90 1,000 0 0 0
DPG
43.2
43.2
44.10 44.85 43.20 1,629,000 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
20.8
20.8
20.97 21.00 20.75 4,741,000 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
39.6
39.6
37.80 40.32 37.80 2,949,100 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 10.95 10.95 2,300 0 0 0
DRC
16.2
16.2
16.35 16.69 16.23 1,042,100 0 0 0
DRG
8.5
8.5
8.50 8.60 8.40 10,200 0 0 0
DRH
2.8
2.8
2.80 2.88 2.76 465,500 0 0 0
DRI
12.5
12.5
12.25 12.82 12.15 2,461,500 0 0 0
DRL
54.8
54.8
54.81 54.81 54.23 8,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 500 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.8
23.8
24 24 23.55 381,300 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
45.9
45.9
45.60 45.95 45.50 17,700 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 8.30 8.10 962,500 0 0 0
DTA
4.2
4.2
4.21 4.33 4.16 24,200 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
16.7
16.7
16.80 17 16.50 513,400 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
2.4
2.4
2.70 2.70 2.40 225,600 0 0 0
DTK
12.8
12.8
12.80 12.80 12.80 300 0 0 0
DTL
9.3
9.3
9.50 9.50 9.30 400 0 0 0
DTP
80.1
80.1
80.07 80.07 80.07 1,100 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
6.5
6.5
6.45 6.45 6.36 125,500 0 0 0
DVN
22.8
22.8
22.36 23.13 22.36 89,500 0 0 0
DVP
76.2
76.2
76.65 76.85 76.16 3,500 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
16.7
16.7
16.50 17.10 16.50 15,525,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.21 9.31 9.21 411,100 0 0 0
DXS
9.4
9.4
9.09 9.63 9.01 9,445,300 0 0 0
DXV
3.8
3.8
3.80 3.80 3.77 2,500 0 0 0
E12
7.8
7.8
9 9 7.30 6,800 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 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
18.9
18.9
18.56 20.16 17.72 24,100 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 110,600 0 0 0
EIB
23.4
23.4
23.40 24.40 23.35 13,113,900 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.5
25.5
25.40 25.60 25.40 1,100 0 0 0
EIN
2.1
2.1
2.30 2.30 2.10 17,400 0 0 0
ELC
20.8
20.8
20.95 21.24 20.76 361,800 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.49 24.49 24.01 700 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
10.5
10.5
10.15 10.50 10.05 61,200 0 0 0
EVF
10.3
10.3
10.30 10.50 10.20 8,320,500 0 0 0
EVG
6.1
6.1
6.03 6.11 6.03 478,200 0 0 0
EVS
5.8
5.8
5.80 5.90 5.70 107,100 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 3.94 3.92 86,100 0 0 0
FCN
14.0
14.0
14.15 14.25 13.95 954,600 0 0 0
FCS
9.3
9.3
8.70 9.30 7.40 9,800 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
12
12 12 11.50 20,400 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.3
8.3
8.29 8.33 8.18 241,300 0 0 0
FIT
4.4
4.4
4.42 4.47 4.41 661,700 0 0 0
FMC
36.8
36.8
37.25 37.25 36.75 35,200 0 0 0
FOC
64.8
64.8
64.50 64.90 64.50 7,000 0 0 0
FOX
62.7
62.7
62 63.20 62 69,700 0 0 0
FPT
101.8
101.8
101.74 103.83 101.74 6,000,700 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 1,800 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
138
138
136.40 138.24 136.40 256,700 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
51
51
51.70 51.70 50.90 2,800 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
37.60 38.40 37.25 4,108,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
8.79 9.07 8.60 1,116,600 0 0 0
GAS
63.5
63.5
64.76 64.85 63.54 1,723,200 0 0 0
GCB
20.4
20.4
19.90 20.40 17.90 8,300 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 1,100 0 0 0
GDA
14.8
14.8
14.92 15 14.85 26,900 0 0 0
GDT
21.3
21.3
21.10 21.30 20.90 25,200 0 0 0
GDW
36.6
36.6
34.99 36.60 34.99 1,300 0 0 0
GEG
16.4
16.4
16.50 16.50 16.15 1,965,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 100 0 0 0
GEX
36.9
36.9
36.97 37.56 36.82 18,349,500 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
28.3
28.3
28.19 28.28 28.19 7,400 0 0 0
GIC
15.5
15.5
14.30 15.50 14.10 1,700 0 0 0
GIL
18.3
18.3
18.55 18.55 18.10 670,300 0 0 0
GKM
4.1
4.1
4 4.10 3.90 290,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.8
33.8
33.80 33.80 33.80 100 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.0
54.0
54.20 54.68 53.33 1,953,500 0 0 0
GMH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
GMX
16.1
16.1
16.10 16.10 16.10 0 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 2.50 115,200 0 0 0
GSM
28.6
28.6
28.56 28.56 28.56 8,100 0 0 0
GSP
11.1
11.1
11.17 11.21 11.03 58,500 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
30.4
30.4
29.58 30.91 29.28 6,556,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.40 6.40 6.30 600 0 0 0
HAC
9
9
9 9 9 1,100 0 0 0
HAD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAF
20.7
20.7
22.30 25.60 19.90 2,900 0 0 0
HAG
13.1
13.1
13 13.20 12.95 4,522,400 0 0 0
HAH
50.5
50.5
51.85 52.15 50.33 3,205,600 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 900 0 0 0
HAP
6.0
6.0
5.88 5.98 5.83 239,500 0 0 0
HAR
3.3
3.3
3.22 3.26 3.22 93,500 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 800 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
14.80 14.80 14.55 748,200 0 0 0
HBC
6.4
6.4
6.40 6.50 6.30 1,504,000 0 0 0
HBD
15.4
15.4
15.40 15.40 15.40 100 0 0 0
HBH
5.0
5.0
4.90 5.00 4.90 900 0 0 0
HBS
6.5
6.5
6.50 6.60 6.40 14,500 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 16.79 800 0 0 0
HCD
7.2
7.2
7.19 7.19 7.15 16,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.0
21.0
20.90 21.30 20.80 8,076,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HD6
12.8
12.8
12.60 12.80 12.50 3,800 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.7
4.7
4.60 4.70 4.50 90,300 0 0 0
HDB
21.8
21.8
22 22.05 21.80 10,449,900 0 0 0
HDC
22.4
22.4
22.59 22.95 22.41 3,087,900 0 0 0
HDG
25.9
25.9
26.20 26.35 25.85 2,926,700 0 0 0
HDM
32.4
32.4
32.50 32.50 32.40 2,600 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
59.9
59.9
60 60 59.90 900 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
8.9
8.9
8.87 8.87 8.87 100 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
257.2
257.2
257.78 258.26 257.21 3,700 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
8.7
8.7
8.75 8.75 8.68 23,900 0 0 0
HHS
15.0
15.0
14.90 15 14.65 4,235,300 0 0 0
HHV
11.9
11.9
11.90 12.19 11.86 16,940,000 0 0 0
HID
2.6
2.6
2.58 2.58 2.51 231,900 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.12 4.16 4.12 9,900 0 0 0
HIO
7.2
7.2
7.20 7.20 7.10 7,400 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 200 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 8,800 0 0 0
HLC
11.2
11.2
11.30 11.30 11.20 300 0 0 0
HLD
13.3
13.3
13.40 13.40 13.30 41,700 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
12.40 12.70 12.25 19,400 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HMR
11.6
11.6
11.50 11.60 11.40 22,500 0 0 0
HMS
35.0
35.0
35.04 35.04 35.04 0 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 11.60 300 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6
6
5.90 6 5.90 768,600 0 0 0
HNI
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNM
8.7
8.7
8.68 8.78 8.68 366,300 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 4.10 0 0 0 0
HPB
26
26
26 26 26 100 0 0 0
HPD
16.5
16.5
17.21 17.21 16.44 167,600 0 0 0
HPG
22.7
22.7
22.58 22.88 22.46 38,638,800 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 0 0 0 0
HPT
19.4
19.4
19.09 19.36 19.09 2,200 0 0 0
HPW
18.3
18.3
18 18.30 18 5,900 0 0 0
HPX
4.3
4.3
4.24 4.30 4.24 1,624,300 0 0 0
HQC
3.2
3.2
3.22 3.28 3.21 3,913,300 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32
32
32 32 32 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.90 17.10 16.75 9,492,300 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.5
6.5
6.40 6.50 6.29 1,229,600 0 0 0
HSM
5.5
5.5
5.50 5.60 5.50 4,300 0 0 0
HSP
15
15
15.30 15.30 15 3,700 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 63,800 0 0 0
HT1
12.1
12.1
12.13 12.18 11.93 329,000 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
3.80 4 3.80 25,200 0 0 0
HTG
43
43
43.40 43.45 42.40 7,400 0 0 0
HTI
17.7
17.7
17.70 17.70 17.50 109,300 0 0 0
HTL
25.0
25.0
25.47 25.47 25.02 3,600 0 0 0
HTM
10.9
10.9
12.20 12.30 10.40 12,700 0 0 0
HTN
10
10
9.88 10.25 9.88 498,700 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
8.8
8.8
8.79 8.79 8.79 100 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU4
11.5
11.5
11.80 11.80 11.30 10,500 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 4,500 0 0 0
HUB
15.0
15.0
14.95 15 14.90 38,200 0 0 0
HUG
35.8
35.8
35.80 35.80 35.80 0 0 0 0
HUT
12.5
12.5
12.55 12.46 12.46 704,600 0 0 0
HVA
12.5
12.5
12.50 12.60 12 68,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.50 13.70 13.40 143,300 0 0 0
HVN
29.5
29.5
29.87 29.87 29.47 2,046,600 0 0 0
HVT
34.3
34.3
34 34.40 34 61,500 0 0 0
HVX
2.5
2.5
2.50 2.51 2.50 400 0 0 0
HWS
15.3
15.3
16.00 16.00 15.24 2,100 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ICG
9.5
9.5
9.50 9.80 9.50 13,500 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ICN
39.6
39.6
40.39 40.39 39.41 22,600 0 0 0
ICT
12.3
12.3
12.30 12.30 12.15 8,700 0 0 0
IDC
38.6
38.6
38.26 38.78 37.91 3,222,300 0 0 0
IDI
6.6
6.6
6.65 6.69 6.57 1,651,300 0 0 0
IDJ
4.8
4.8
4.70 4.80 4.60 382,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.50 26.90 26.30 32,300 0 0 0
IFS
22.9
22.9
22.86 23.04 22.86 1,200 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 1,900 0 0 0
IJC
10.2
10.2
10.32 10.36 10.11 2,299,600 0 0 0
ILA
4.4
4.4
4.50 4.50 4.40 700 0 0 0
ILB
25.6
25.6
25.64 25.83 25.64 6,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,500 0 0 0
ILS
17.2
17.2
19.50 19.70 17.20 4,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.2
51.2
51.30 51.30 50.90 39,100 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
38.3
38.3
36.67 38.67 36.67 5,800 0 0 0
IPA
13.8
13.8
14 14.10 13.80 198,500 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
26.3
26.3
26.54 26.54 24.80 500 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
14.9
14.9
15.30 15.35 14.80 494,000 0 0 0
ITD
13.0
13.0
12.90 13.04 12.90 22,400 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 75,700 0 0 0
ITS
5.3
5.3
5.19 5.39 5.19 9,700 0 0 0
IVS
9.7
9.7
9.26 9.95 9.26 254,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.2
5.2
5.21 5.22 5.12 135,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.8
25.8
25.95 26.20 25.70 4,444,800 0 0 0
KCB
15.2
15.2
15.48 15.48 14.52 19,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
58
58
57.50 58.30 57.20 404,500 0 0 0
KDH
26.9
26.9
26.91 27.14 26.68 2,256,700 0 0 0
KDM
18.9
18.9
19.50 19.50 17.10 38,900 0 0 0
KGM
5.8
5.8
5.70 5.90 5.70 5,800 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.5
6.5
6.40 6.55 6.33 12,264,800 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 12.20 12.10 7,000 0 0 0
KHS
27.5
27.5
28.10 29.30 27.50 48,000 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
11.4
11.4
11.06 12.19 11.06 1,764,900 0 0 0
KMR
3.1
3.1
3.05 3.05 3.03 3,300 0 0 0
KMT
9.8
9.8
9.83 9.83 9.83 100 0 0 0
KOS
38.8
38.8
38.75 38.80 38.40 312,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.7
16.7
17 17.10 16.70 1,522,100 0 0 0
KSD
5.4
5.4
5.30 5.40 5.30 3,900 0 0 0
KSF
65.5
65.5
66 66 65.50 24,600 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 1.60 60,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
KTL
17.8
17.8
17.77 17.77 17.77 0 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
22.25 22.25 22.25 800 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
29.7
29.7
30 30 29.60 119,500 0 0 0
L18
28.6
28.6
29 29.10 28.60 25,700 0 0 0
L40
24.7
24.7
24.86 24.86 24.46 67,200 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 0 0 0 0
LAF
18.0
18.0
17.95 17.95 17.95 1,500 0 0 0
LAI
17.6
17.6
18.13 18.13 17.63 26,600 0 0 0
LAS
20.6
20.6
20.50 20.70 20.40 573,100 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
29
29
29.60 29.60 29 3,200 0 0 0
LBM
29.2
29.2
29 29.50 28.95 54,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.79 8.90 8.78 1,961,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.5
2.5
2.55 2.58 2.47 2,260,200 0 0 0
LDP
10.8
10.8
11 11 10.80 13,200 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 0 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.7
3.7
3.46 3.73 3.46 209,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72
72
72 72.50 70.50 23,900 0 0 0
LHG
31.1
31.1
30.01 31.15 29.82 516,200 0 0 0
LIC
33.1
33.1
33.10 33.30 32.80 9,500 0 0 0
LIG
3.1
3.1
3.10 3.10 3 28,900 0 0 0
LIX
30.4
30.4
30.70 30.70 30.15 17,200 0 0 0
LKW
43.3
43.3
43.91 43.91 42.86 25,500 0 0 0
LLM
16.6
16.6
16.54 16.64 16.54 900 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.8
12.8
12.19 12.85 12.19 300 0 0 0
LMC
8.3
8.3
8.30 8.30 8.30 100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 5,000 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
32 32.30 31.60 1,439,900 0 0 0
LPT
6.0
6.0
5.94 6.03 5.94 1,800 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.5
17.5
17.60 17.60 17.40 41,700 0 0 0
LSS
9.3
9.3
9.28 9.29 9.24 124,800 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
20.22 20.22 19.83 9,900 0 0 0
MA1
31.4
31.4
31.35 31.35 31.35 0 0 0 0
MAC
16.1
16.1
16.14 16.14 16.06 7,000 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
19.2
19.2
19.51 19.55 19.21 20,995,000 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 435,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
23.90 23.99 23.64 3,912,100 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 0 0 0 0
MCH
121.7
121.7
121.19 121.97 120.99 95,200 0 0 0
MCM
27.0
27.0
27.19 27.28 26.99 25,300 0 0 0
MCO
8.3
8.3
8.30 8.40 8.20 25,700 0 0 0
MCP
26.5
26.5
26.04 27.39 26.04 11,400 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 10.30 10.11 30,000 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 2,000 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
38.18 38.28 38.00 26,200 0 0 0
MGC
16.8
16.8
17.10 17.50 16.70 18,600 0 0 0
MGG
25.7
25.7
26.28 27.60 25.71 2,700 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MH3
27.5
27.5
28.02 28.02 27.45 7,000 0 0 0
MHC
7.9
7.9
7.92 8.14 7.88 80,900 0 0 0
MIC
16
16
15.87 17.42 15.55 15,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MIG
15.8
15.8
15.96 16.10 15.72 192,300 0 0 0
MKP
26.7
26.7
26.70 26.70 26.70 0 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
24.2
24.2
24 24.40 23.90 11,200 0 0 0
MML
34.6
34.6
34.10 34.90 34.10 152,300 0 0 0
MNB
24.1
24.1
24.12 24.12 24.12 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.7
13.7
13.40 14.10 13.40 240,900 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
8.6
8.6
8.62 8.62 8.62 100 0 0 0
MQN
17.7
17.7
17.69 17.69 17.69 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10
10
10.04 10.13 10 6,432,800 0 0 0
MSH
37.7
37.7
37.70 37.80 37.30 152,100 0 0 0
MSN
70.3
70.3
69.70 70.40 69.10 7,935,800 0 0 0
MSR
18.1
18.1
18.30 18.40 18.10 953,100 0 0 0
MST
5.4
5.4
5.36 5.45 5.27 791,300 0 0 0
MTA
17
17
17.30 17.30 16.70 17,100 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 8 200 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 700 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 100 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 4,200 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
17.70 18.60 17.70 12,000 0 0 0
MVC
10.3
10.3
10.28 10.47 10.28 24,800 0 0 0
MVN
59.6
59.6
59.90 60.20 59.60 800 0 0 0
MWG
64.1
64.1
63.88 64.28 63.59 6,367,900 0 0 0
MZG
7.3
7.3
7.44 7.53 7.34 48,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.2
22.2
22.27 22.55 21.82 498,100 0 0 0
NAG
13.9
13.9
13.30 13.30 12.80 773,700 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37
37
37 37 37 800 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.17 16.17 16.17 4,500 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.7
21.7
21.55 21.65 21.55 3,700 0 0 0
NBC
9.2
9.2
9.41 9.41 9.22 43,900 0 0 0
NBE
12
12
12 12 12 0 0 0 0
NBP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 5,100 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.6
9.6
9.40 9.60 9.40 15,000 0 0 0
NCS
28.3
28.3
28.20 28.30 27.90 13,400 0 0 0
NCT
101.2
101.2
99.94 102.25 99.20 17,300 0 0 0
ND2
36.0
36.0
35.53 36.00 35.53 3,900 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
9.2
9.2
9.10 9.30 9.10 166,700 0 0 0
NDP
22.9
22.9
22.90 22.90 22 300 0 0 0
NDT
4.6
4.6
4.80 4.80 4.60 2,000 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.3
5.3
5.20 5.30 5.20 300 0 0 0
NED
7.1
7.1
7.30 7.30 7 47,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.7
74.7
75.55 75.55 74.44 1,700 0 0 0
NFC
54
54
52.50 54.60 52.50 5,600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.5
17.5
17.69 17.77 17.42 373,700 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
NHH
10.3
10.3
10.40 10.45 10.25 201,700 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 0 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
13.4
13.4
13.30 13.50 13.25 10,403,200 0 0 0
NLG
34.0
34.0
33.90 34.18 33.81 1,690,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
33.1
33.1
32.61 33.49 32.57 38,300 0 0 0
NNT
63
63
63 63 63 100 0 0 0
NO1
6.5
6.5
6.52 6.52 6.44 21,300 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
4.6
4.6
4.60 4.70 4.60 232,500 0 0 0
NS2
15.2
15.2
15.15 15.25 15.15 200 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 2,000 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.10 63,100 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
11.0
11.0
11.01 11.01 11.01 5,900 0 0 0
NT2
18.8
18.8
18.97 18.97 18.68 1,193,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.8
161.8
158.24 163.84 158.24 54,400 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
17.7
17.7
17.85 18.20 17.55 2,535,900 0 0 0
NTP
63.5
63.5
62.50 64.17 61.75 255,300 0 0 0
NTT
9.5
9.5
9.10 9.50 9.10 1,100 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 9.82 400 0 0 0
NVB
11.3
11.3
11.40 11.40 11.20 496,400 0 0 0
NVL
14.9
14.9
15.20 15.25 14.90 11,193,800 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
7.8
7.8
7.65 8.10 7.65 5,500 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 3,100 0 0 0
OCB
10.4
10.4
10.45 10.50 10.36 3,278,900 0 0 0
OCH
6
6
5.90 6 5.80 8,700 0 0 0
ODE
45.3
45.3
45.20 45.50 45.20 26,000 0 0 0
OGC
4
4
4 4.02 3.97 333,700 0 0 0
OIL
11.8
11.8
12.25 12.25 11.47 1,726,500 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 6,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.2
23.2
23.60 23.75 23.15 7,400 0 0 0
ORS
9.2
9.2
9.32 9.45 9.15 2,719,700 0 0 0
PAC
23.5
23.5
24 24 23.45 315,200 0 0 0
PAI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PAN
26.5
26.5
26.80 26.95 26.51 933,400 0 0 0
PAP
25.1
25.1
25.20 25.20 24.90 2,600 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 16,400 0 0 0
PAT
89.4
89.4
89.40 89.40 89.10 10,600 0 0 0
PBC
6.7
6.7
6.60 6.70 6.60 6,400 0 0 0
PBP
12.0
12.0
12.08 12.08 11.79 13,500 0 0 0
PBT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
PC1
19.1
19.1
19.04 19.13 18.96 1,672,200 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.6
19.6
19.41 19.68 19.32 6,400 0 0 0
PCF
5.6
5.6
5.70 5.70 5.60 16,500 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
17.1
17.1
17.14 17.33 17.05 91,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
11.5
11.5
11.50 11.50 11.40 1,500 0 0 0
PDB
12.2
12.2
11.60 12.50 11.60 43,600 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
105.2
105.2
103 105.50 103 1,000 0 0 0
PDR
16.4
16.4
16.57 16.81 16.39 8,288,100 0 0 0
PDV
13.5
13.5
13.40 13.59 13.40 37,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 4 3.80 2,400 0 0 0
PEN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.6
23.6
23.80 24.20 23.50 600,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.20 203,800 0 0 0
PGB
10.5
10.5
10.46 10.53 10.38 3,200 0 0 0
PGC
14.3
14.3
14.40 14.45 14.30 41,600 0 0 0
PGD
24.1
24.1
24.53 24.53 24.10 17,300 0 0 0
PGI
20.8
20.8
20.80 20.80 20.25 10,600 0 0 0
PGN
5.9
5.9
6 6 5.80 42,500 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
8.9
8.9
8.80 8.90 8.80 500 0 0 0
PGV
18.9
18.9
18.80 18.90 18.80 14,900 0 0 0
PHC
5
5
5.09 5.09 5 237,500 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
36.1
36.1
36.28 36.67 35.89 163,000 0 0 0
PHR
59.9
59.9
59.06 60.23 58.18 727,600 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
28.2
28.2
28.20 28.20 28.20 1,000 0 0 0
PIC
20.1
20.1
20.09 20.09 20.09 0 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
7.3
7.3
7.70 7.70 7.20 6,600 0 0 0
PIV
2.8
2.8
2.80 2.80 2.80 77,900 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 9.91 800 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
24.9
24.9
25.30 25.50 24.90 427,000 0 0 0
PLE
24.0
24.0
23.98 23.98 23.98 300 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 200 0 0 0
PLP
4.2
4.2
4.16 4.20 4.08 46,100 0 0 0
PLX
37.3
37.3
38 38.40 37.10 1,860,000 0 0 0
PMB
10.2
10.2
10.33 10.33 10.24 11,100 0 0 0
PMC
106.4
106.4
103.64 106.43 100.76 2,400 0 0 0
PMG
8.6
8.6
8.60 8.60 8.60 200 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
32.6
32.6
32.70 32.70 32.60 400 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
20.4
20.4
21.69 21.69 20.41 1,300 0 0 0
PND
6.9
6.9
6.80 6.90 6.80 1,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
78.3
78.3
79.00 79.29 78.21 487,600 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
16.8
16.8
16.96 16.96 16.52 2,100 0 0 0
POT
18.4
18.4
18.36 18.36 18.36 100 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13
13
13.15 13.20 12.95 5,421,900 0 0 0
PPC
11.1
11.1
11.15 11.20 11.10 258,700 0 0 0
PPE
12
12
13.20 13.20 12 500 0 0 0
PPH
26.2
26.2
26.19 26.29 26.10 33,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.60 21 20.60 800 0 0 0
PPS
11.0
11.0
10.99 10.99 10.99 0 0 0 0
PPY
9
9
9 9 9 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.0
16.0
17.17 17.33 15.86 111,200 0 0 0
PRE
21.3
21.3
21.21 21.31 21.21 500 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PRT
10.0
10.0
9.84 10.03 9.84 900 0 0 0
PSB
4.8
4.8
4.80 4.90 4.60 115,200 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PSD
11.7
11.7
11.70 11.80 11.60 34,900 0 0 0
PSE
11.1
11.1
11.27 11.27 11.08 1,300 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
6.90 6.90 6.80 110,700 0 0 0
PSL
13.1
13.1
12.04 13.12 11.94 1,600 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
17.2
17.2
16.93 17.22 16.93 300 0 0 0
PSW
7.6
7.6
7.68 7.77 7.58 12,400 0 0 0
PTB
52.6
52.6
52.70 52.99 51.83 460,300 0 0 0
PTC
5.8
5.8
5.80 5.80 5.80 4,000 0 0 0
PTD
6.8
6.8
6.80 8 6.80 300 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
22.9
22.9
21.70 22.90 21.60 11,600 0 0 0
PTL
2.8
2.8
2.75 2.84 2.75 111,700 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
9.3
9.3
9.40 9.40 9.30 6,300 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4
4
4.10 4.10 3.80 38,400 0 0 0
PV2
2.5
2.5
2.40 2.60 2.40 63,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
30 30.50 30 112,900 0 0 0
PVC
11.7
11.7
12 12.20 11.60 2,662,300 0 0 0
PVD
19.7
19.7
19.95 20.10 19.61 6,713,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.8
6.8
6.80 6.90 6.70 33,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.9
53.9
54.25 54.44 53.97 14,800 0 0 0
PVM
16
16
16 16 15.80 3,300 0 0 0
PVO
6.3
6.3
6.70 6.70 6.31 56,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.4
30.4
30.84 31.31 30.19 8,913,800 0 0 0
PVT
17.9
17.9
18.20 18.25 17.85 3,245,800 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
3.80 3.80 3.70 4,900 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 0 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
12.6
12.6
12.70 12.80 12.60 112,100 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 0 0 0 0
QCG
11.7
11.7
11.60 11.70 11.55 560,800 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.6
35.6
35.59 35.59 35.59 300 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 2,000 0 0 0
QNP
33.0
33.0
31.30 32.95 31.10 8,400 0 0 0
QNS
46.5
46.5
46.44 46.63 46.44 198,200 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 0 0 0 0
QPH
27.7
27.7
25.89 27.69 25.89 300 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 0 0 0 0
QTC
16.5
16.5
16.51 16.51 15.15 24,800 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 211,900 0 0 0
RAL
93.0
93.0
93.02 93.02 93.02 1,800 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 0 0 0 0
RCC
20.5
20.5
19.80 20.50 19.80 300 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67
67
66.50 67.10 66.50 853,100 0 0 0
RIC
4.4
4.4
4.50 4.50 4.40 200 0 0 0
RTB
28.6
28.6
28.69 28.69 28.22 1,200 0 0 0
RYG
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35
35
34.50 35 34.50 5,300 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 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
6.86 6.95 6.76 68,700 0 0 0
SAB
47.3
47.3
46.42 47.51 46.42 1,762,000 0 0 0
SAC
13.4
13.4
13.40 13.40 12.90 5,900 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 3,900 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 6.46 6.36 343,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.2
41.2
40.26 41.20 40.26 71,500 0 0 0
SAV
16.5
16.5
16.30 16.60 15.85 43,200 0 0 0
SB1
6.8
6.8
6.82 6.82 6.82 500 0 0 0
SBA
30
30
29.50 30 29.50 25,300 0 0 0
SBB
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SBD
7.8
7.8
7.60 7.80 7.60 33,300 0 0 0
SBG
12.6
12.6
12.65 12.65 12.40 221,500 0 0 0
SBH
44.7
44.7
45.03 45.03 44.73 1,300 0 0 0
SBL
6.2
6.2
5.98 6.16 5.98 3,500 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 4.50 528,800 0 0 0
SBT
19.1
19.1
19.10 19.20 18.95 1,142,500 0 0 0
SBV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SC5
17.3
17.3
16.45 17.25 16.45 700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
66.3
66.3
65.90 66.30 65.90 29,400 0 0 0
SCI
7.2
7.2
7.10 7.20 7.10 16,800 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 7,100 0 0 0
SCL
20.9
20.9
21.03 21.03 20.87 5,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.16 7.42 7.14 5,450,700 0 0 0
SCS
62.1
62.1
61.25 62.88 61.25 626,400 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 3.60 7,000 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 2,700 0 0 0
SD5
8.6
8.6
8.60 8.60 8.60 300 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.60 11.60 11.60 200 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 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 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
28.8
28.8
28.86 28.86 28.45 3,900 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
42.0
42.0
41.87 41.97 41.87 200 0 0 0
SEB
45.2
45.2
45.20 45.20 45.20 0 0 0 0
SED
25.1
25.1
25 25 24.40 1,700 0 0 0
SEP
20.1
20.1
20.10 20.10 20.10 2,400 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
10.9
10.9
11 11 10.90 2,300 0 0 0
SFI
26.8
26.8
26.81 26.81 26.81 100 0 0 0
SFN
18
18
18 18 18 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
SGC
104.4
104.4
104.03 104.43 103.14 8,400 0 0 0
SGD
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGN
60.8
60.8
60.46 61.04 60.37 20,900 0 0 0
SGP
26.7
26.7
26.90 26.90 26.50 67,700 0 0 0
SGR
30.2
30.2
30.10 30.20 29.30 518,300 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.5
17.5
17.70 17.70 17.20 16,500 0 0 0
SHA
3.8
3.8
3.85 3.88 3.75 11,200 0 0 0
SHB
11.5
11.5
11.50 11.55 11.37 64,567,200 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 7.08 0 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14
14
13.90 14 13.76 467,700 0 0 0
SHN
6.2
6.2
6.30 6.30 5.90 1,100 0 0 0
SHP
35.0
35.0
34.82 35.01 34.82 1,500 0 0 0
SHS
12.9
12.9
13 12.90 12.90 8,931,800 0 0 0
SID
18.0
18.0
18.00 18.10 18.00 1,200 0 0 0
SIG
7
7
7 7 7 1,400 0 0 0
SIV
33.1
33.1
33.32 33.66 33.15 9,500 0 0 0
SJ1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.14 13.28 13.10 88,600 0 0 0
SJE
18.8
18.8
17.50 18.99 17.50 432,100 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 500 0 0 0
SJM
5.1
5.1
5.10 5.10 5.10 1,700 0 0 0
SJS
37.0
37.0
37.49 37.49 36.87 22,100 0 0 0
SKG
10.2
10.2
10.30 10.30 10.20 200,300 0 0 0
SKH
26
26
26 26 26 500 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.5
30.5
30.50 30.50 30.50 4,800 0 0 0
SLS
179.7
179.7
179.70 179.89 179.52 9,500 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 800 0 0 0
SMB
36.5
36.5
36.25 36.48 36.25 700 0 0 0
SMC
10.2
10.2
10.50 10.50 10.15 229,900 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.5
7.5
7.53 7.61 7.14 22,700 0 0 0
SNC
16.0
16.0
15.95 15.95 15.95 10,000 0 0 0
SNZ
29.4
29.4
29.91 29.91 29.43 5,000 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 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
11.2
11.2
10.70 11.20 10.70 200 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 2 0 0 0 0
SRC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
SRF
8.8
8.8
8.95 8.98 8.70 5,200 0 0 0
SSB
18.1
18.1
18.10 18.10 17.90 1,935,800 0 0 0
SSC
30.9
30.9
31.20 31.20 30.87 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.9
9.9
9.80 9.90 9.70 6,000 0 0 0
SSH
88.8
88.8
88.60 88.80 88.40 45,300 0 0 0
SSI
23.9
23.9
23.74 24.18 23.60 25,856,200 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
6.4
6.4
6.48 6.49 6.41 107,800 0 0 0
STB
46.8
46.8
46.50 47.35 46.45 6,595,600 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 100 0 0 0
STG
35
35
34.50 35 34.50 1,400 0 0 0
STH
18.7
18.7
17.90 18.70 17.30 23,100 0 0 0
STK
18.4
18.4
18.17 18.48 18.17 48,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 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 14.07 13.18 5,000 0 0 0
SVD
3.3
3.3
3.29 3.43 3.22 96,700 0 0 0
SVG
6.3
6.3
6 6.40 6 7,700 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
5.10 5.10 4.80 346,000 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 100 0 0 0
SWC
31.5
31.5
31.45 31.63 31.45 33,100 0 0 0
SZB
37.9
37.9
37.86 37.86 37.86 100 0 0 0
SZC
35.3
35.3
34.50 35.72 34.36 4,562,600 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 300 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
37.98 38.45 37.98 6,000 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.3
12.3
12.25 12.34 12.25 15,500 0 0 0
TAB
12.4
12.4
12.20 12.40 12.20 1,100 0 0 0
TAL
23.6
23.6
23.66 23.66 23.37 48,500 0 0 0
TAN
40
40
40 40 40 4,100 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
36.4
36.4
37.05 37.05 36.40 57,100 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 0 0 0 0
TCB
32.9
32.9
33.27 33.37 32.93 13,115,100 0 0 0
TCD
1.9
1.9
1.98 1.98 1.94 478,300 0 0 0
TCH
15.8
15.8
16.04 16.24 15.83 4,790,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.5
33.5
33.25 33.50 33.25 45,300 0 0 0
TCM
31
31
30.80 31.05 30.70 2,536,100 0 0 0
TCO
10.0
10.0
9.95 10.05 9.93 81,500 0 0 0
TCR
3
3
3.07 3.07 2.97 1,100 0 0 0
TCT
16.3
16.3
16.48 16.48 16.34 800 0 0 0
TCW
30.1
30.1
30 30.10 29.90 4,800 0 0 0
TDB
41.2
41.2
40.70 41.20 40.70 2,000 0 0 0
TDC
11.0
11.0
10.90 11.05 10.90 353,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.3
3.3
3.32 3.35 3.25 80,800 0 0 0
TDH
4.4
4.4
4.59 4.59 4.32 125,700 0 0 0
TDM
55.2
55.2
54.10 57.50 54.10 700 0 0 0
TDP
31.7
31.7
31.70 31.70 29.70 47,900 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 4,100 0 0 0
TDT
6.3
6.3
6.44 6.44 6.35 41,400 0 0 0
TDW
52.9
52.9
54.24 54.24 52.88 1,700 0 0 0
TED
52.2
52.2
52.21 52.21 52.21 100 0 0 0
TEG
6.1
6.1
6.11 6.15 6.10 91,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.6
74.6
74.99 74.99 74.60 16,700 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 1,100 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
28 28 27.80 3,300 0 0 0
THG
54.7
54.7
54.80 55 54.20 39,600 0 0 0
THM
6
6
6 6 6 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.20 1,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.7
12.7
12.73 12.73 12.73 100 0 0 0
TID
22.6
22.6
22.56 22.56 22.56 300 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 7 886,900 0 0 0
TIN
46.5
46.5
46.50 46.50 46 6,700 0 0 0
TIP
17.8
17.8
17.99 17.99 17.80 37,500 0 0 0
TIS
5.4
5.4
5.50 5.60 5.30 30,300 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
13.1
13.1
13.08 13.08 13.08 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.9
6.9
6.89 6.90 6.87 350,800 0 0 0
TLG
50.8
50.8
50.90 51 50.50 134,500 0 0 0
TLH
5.2
5.2
5.20 5.23 5.15 205,200 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TLP
7.2
7.2
7.24 7.24 7.24 0 0 0 0
TLT
14.8
14.8
14.80 14.80 14.43 4,400 0 0 0
TMB
70.5
70.5
70.50 70.50 70.50 100 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
62.8
62.8
62.72 62.81 62.72 200 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
11.7
11.7
11.90 12.10 11.70 4,400 0 0 0
TMW
29
29
29 29 29 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 1,800 0 0 0
TN1
9.4
9.4
9.23 9.41 9.14 6,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.1
28.1
28.10 28.10 28.10 0 0 0 0
TNG
19.3
19.3
19.19 19.47 19.00 2,233,400 0 0 0
TNH
14.2
14.2
14.22 14.39 14.17 270,700 0 0 0
TNI
2.2
2.2
2.14 2.18 2.14 25,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.58 20.58 20.58 400 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.0
5.0
5 5.08 4.88 82,300 0 0 0
TNV
10
10
9.60 10 9.50 800 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
104.1
104.1
100.74 104.12 100.74 34,200 0 0 0
TOT
15.9
15.9
16.21 16.21 16.12 800 0 0 0
TOW
33.5
33.5
33.20 33.50 33.20 2,500 0 0 0
TPB
12.8
12.8
12.67 12.86 12.62 11,605,600 0 0 0
TPC
8.7
8.7
8.97 8.97 8.36 4,500 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.2
10.2
10.22 10.22 10.22 200 0 0 0
TPS
41.4
41.4
41.36 41.36 41.36 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
68
68 68 67.90 2,400 0 0 0
TRC
66.2
66.2
65.03 67.43 64.93 274,300 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
6.6
6.6
6.60 6.60 6.60 100 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 12.30 18,300 0 0 0
TSB
33.9
33.9
33.80 34.10 33.30 14,600 0 0 0
TSC
2.8
2.8
2.82 2.84 2.81 294,100 0 0 0
TSD
6.2
6.2
6.20 6.20 6 1,100 0 0 0
TSG
12.0
12.0
11.97 11.97 11.97 0 0 0 0
TSJ
33.9
33.9
26.04 33.85 26.04 1,200 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
5.4
5.4
5.41 5.77 4.68 89,600 0 0 0
TTA
10.8
10.8
10.80 10.85 10.75 1,115,900 0 0 0
TTC
5.8
5.8
6 6 5.80 17,200 0 0 0
TTD
75.5
75.5
75.47 75.47 75.47 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.7
2.7
2.59 2.69 2.59 1,532,600 0 0 0
TTG
10.9
10.9
11 11 10.90 150,200 0 0 0
TTH
2.6
2.6
2.60 2.60 2.50 35,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
TTN
16.9
16.9
16.90 17.20 16.70 111,700 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.4
29.4
29.39 29.39 29.39 0 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 14,900 0 0 0
TV1
25.4
25.4
25.50 25.50 25.20 27,700 0 0 0
TV2
37.0
37.0
37.15 37.60 36.95 411,800 0 0 0
TV3
11.5
11.5
11.20 11.49 11.11 1,500 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 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
8.33 8.52 8.33 125,000 0 0 0
TVC
8.8
8.8
8.60 8.80 8.60 135,000 0 0 0
TVD
10.6
10.6
10.60 10.70 10.40 37,800 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 7.20 178,700 0 0 0
TVS
16.0
16.0
16.05 16.14 16.00 80,100 0 0 0
TVT
15.4
15.4
15.80 15.80 15.40 3,100 0 0 0
TW3
25.6
25.6
28.59 28.59 25.56 3,100 0 0 0
TXM
4.7
4.7
4.80 4.80 4.70 5,000 0 0 0
TYA
14.4
14.4
14.35 14.40 14.35 52,400 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.0
7.0
6.85 7.04 6.85 10,900 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
38.80 38.80 38.80 700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
8 8.20 8 5,000 0 0 0
UPC
23.2
23.2
23.23 23.23 23.23 100 0 0 0
UPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.6
17.6
17.80 17.80 17.60 11,500 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
12.15 12.15 12.15 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 6.50 900 0 0 0
VAB
9.7
9.7
9.52 9.86 9.52 2,091,900 0 0 0
VAF
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VAV
39.5
39.5
39.53 39.53 39.53 0 0 0 0
VBB
9.6
9.6
9.84 9.84 9.59 337,500 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 900 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 6.50 600 0 0 0
VC1
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VC2
7.8
7.8
7.90 7.80 7.70 634,900 0 0 0
VC3
25.7
25.7
26.15 26.15 25.50 573,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
32.8
32.8
32.80 32.80 32.80 900 0 0 0
VC7
8.9
8.9
8.80 9 8.80 92,900 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 300 0 0 0
VCA
9.6
9.6
9.58 9.60 9.50 5,200 0 0 0
VCB
56.2
56.2
56.39 56.49 56.19 2,739,800 0 0 0
VCC
9
9
9 9 9 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.2
254.2
254.24 254.24 254.24 2,000 0 0 0
VCG
21.6
21.6
21.70 21.95 21.55 6,187,400 0 0 0
VCI
35.9
35.9
35.95 36.35 35.60 6,468,800 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
24.8
24.8
25.22 25.22 24.83 25,900 0 0 0
VCR
42.5
42.5
42.50 42.50 42.50 18,200 0 0 0
VCS
47.7
47.7
47.50 47.70 47.30 106,500 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 0 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.1
19.1
19.43 19.43 19.06 200 0 0 0
VDP
36.6
36.6
36.80 36.80 36.60 1,300 0 0 0
VDS
14.3
14.3
14.30 14.55 14.15 1,136,800 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 0 0 0 0
VE3
8.6
8.6
8.60 8.70 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
3.10 3.10 2.90 25,500 0 0 0
VEA
34.8
34.8
34.72 34.81 34.72 134,200 0 0 0
VEC
11.6
11.6
10.20 11.90 10.20 47,200 0 0 0
VEF
146.5
146.5
145.34 146.98 145.34 11,600 0 0 0
VES
6.5
6.5
6.30 6.50 6.30 1,500 0 0 0
VET
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.2
63.2
62.44 63.22 62.04 20,000 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
42.9
42.9
42.78 43.11 42.49 769,900 0 0 0
VGG
46.9
46.9
46.60 46.90 46.60 7,600 0 0 0
VGI
71.2
71.2
71.48 71.98 70.99 375,700 0 0 0
VGL
19.5
19.5
19.60 19.60 19.50 800 0 0 0
VGP
29.6
29.6
29 29.60 29 10,400 0 0 0
VGR
45.6
45.6
45.73 45.73 45.58 1,500 0 0 0
VGS
24.2
24.2
24.09 24.55 24 708,200 0 0 0
VGT
12.5
12.5
12.60 12.80 12.30 2,346,800 0 0 0
VGV
30.3
30.3
30.31 31.09 30.31 1,600 0 0 0
VHC
55.0
55.0
54.99 55.66 54.60 1,349,800 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 4.20 109,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 356,000 0 0 0
VHH
4.5
4.5
4.10 4.50 4.10 300 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
77.9
77.9
76.90 78.90 76.30 4,824,700 0 0 0
VIB
16.0
16.0
15.96 16.14 15.92 7,116,200 0 0 0
VIC
95.8
95.8
96 96.60 94.50 2,655,500 0 0 0
VID
4.6
4.6
4.66 4.66 4.63 2,500 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.5
16.5
16.54 16.54 16.54 3,000 0 0 0
VIG
6.5
6.5
6.50 6.60 6.40 279,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.36 11.36 11.36 500 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 17,300 0 0 0
VIP
12.5
12.5
12.55 12.55 12.45 187,900 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.4
17.4
17.42 17.42 17.42 3,100 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
12.9
12.9
12.95 13 12.80 21,455,400 0 0 0
VJC
87.1
87.1
87.60 88.30 87.10 664,900 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
44.7
44.7
44.69 44.98 44.50 40,200 0 0 0
VLC
15.6
15.6
15.70 15.70 15.40 203,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.43 8.43 8.25 8,000 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
5.8
5.8
5.82 5.82 5.64 7,000 0 0 0
VMD
17.1
17.1
17.15 17.15 17.10 200 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 6,500 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 0 0 0 0
VNB
13.6
13.6
13.70 13.70 13.50 17,500 0 0 0
VNC
30.1
30.1
31.06 31.06 30.13 9,300 0 0 0
VND
17.0
17.0
16.85 17.30 16.65 29,826,400 0 0 0
VNE
4.9
4.9
4.92 4.93 4.86 146,700 0 0 0
VNF
14.4
14.4
14 14.40 14 11,800 0 0 0
VNG
7.9
7.9
8 8.01 7.88 2,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
10
10
10.10 10.10 9.60 1,000 0 0 0
VNL
19.8
19.8
19.82 19.82 19.82 0 0 0 0
VNM
54.6
54.6
54.28 55.53 54.18 6,268,200 0 0 0
VNP
14.5
14.5
14.50 14.50 14.20 21,300 0 0 0
VNR
19.7
19.7
19.55 19.64 19.45 28,600 0 0 0
VNS
9.6
9.6
9.58 9.59 9.58 300 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
6
6 6 6 100 0 0 0
VNZ
349.9
349.9
344.90 350 330 5,200 0 0 0
VOC
14.4
14.4
14.60 14.60 14.20 3,300 0 0 0
VOS
13.4
13.4
13.45 13.59 13.26 1,260,100 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.4
18.4
18.60 18.70 18.40 17,177,500 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 3,600 0 0 0
VPG
8
8
8.02 8.07 8 435,400 0 0 0
VPH
5.1
5.1
5.18 5.23 5.10 138,200 0 0 0
VPI
53
53
52.30 53.30 52.10 1,768,300 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
9
9
9 9 9 0 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 0 0 0 0
VRC
12.9
12.9
12.60 13 12.60 61,700 0 0 0
VRE
24.7
24.7
24.95 25.25 24.65 4,185,200 0 0 0
VRG
19.8
19.8
19.32 19.84 19.32 29,300 0 0 0
VSA
21.9
21.9
21.91 21.91 21.91 200 0 0 0
VSC
15.9
15.9
16.10 16.15 15.85 6,069,500 0 0 0
VSE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VSF
29.7
29.7
30.50 30.50 29 24,200 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
45.2
45.2
45.01 46.44 44.10 72,200 0 0 0
VSI
18
18
18 18.10 17.90 8,800 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 700 0 0 0
VSN
16.6
16.6
16.31 16.61 16.31 400 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 3,800 0 0 0
VTB
9.6
9.6
9.59 9.64 9.30 1,600 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.9
9.9
9.50 9.90 9.20 496,700 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 400 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
7.9
7.9
8.60 8.60 8.60 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
54.9
54.9
55.38 55.58 54.80 10,400 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 12.55 212,600 0 0 0
VTP
112.8
112.8
113.12 114.70 112.82 371,300 0 0 0
VTQ
8.5
8.5
8.50 8.50 8.50 1,900 0 0 0
VTR
15.7
15.7
15.75 15.84 15.65 27,100 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 5,000 0 0 0
VTV
12.1
12.1
12 12 12 3,100 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.90 16.90 16.60 1,336,300 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
308.42 308.42 308.42 0 0 0 0
WSB
61.6
61.6
61.61 61.61 61.61 100 0 0 0
WSS
4.9
4.9
4.80 4.90 4.80 15,500 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 0 0 0 0
X20
12.5
12.5
12.18 12.55 12.18 300 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
XMC
6
6
5.90 6 5.90 2,400 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
12.5
12.5
12.70 12.80 12.30 8,100 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.2
14.2
14.50 14.50 14.20 5,600 0 0 0
YEG
12.5
12.5
12.40 12.55 12.30 1,857,700 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
^HASTC
227.7
227.7
227.88 228.74 227.04 69,408,494 0 0 0
^UPCOM
99.9
99.9
99.19 100.21 99.19 35,265,343 0 0 0
^VN30
1,465.4
1,465.4
1,465.61 1,470.76 1,460.42 293,885,782 0 0 0
^VNINDEX
1,366.8
1,366.8
1,369.05 1,371.57 1,365.47 732,668,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |