DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/06/2025

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 26/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.17 38.17 38.17 200 0 0 0
AAA
7.2
7.2
7.20 7.20 7.13 897,900 0 0 0
AAH
3.9
3.9
3.90 3.90 3.80 191,300 0 0 0
AAM
7
7
7 7 6.99 6,200 0 0 0
AAS
8.9
8.9
8.80 8.90 8.70 88,400 0 0 0
AAT
3.1
3.1
3.08 3.08 3.06 67,500 0 0 0
AAV
6.4
6.4
6.60 6.60 6.40 524,900 0 0 0
ABB
8.3
8.3
8.40 8.40 8.20 1,904,500 0 0 0
ABC
10.3
10.3
10.30 10.30 9.90 122,900 0 0 0
ABI
24.6
24.6
23.75 24.58 23.75 49,700 0 0 0
ABR
11.3
11.3
11.32 11.32 11.28 4,100 0 0 0
ABS
3.5
3.5
3.47 3.48 3.45 65,900 0 0 0
ABT
50
50
50 51 49.90 5,300 0 0 0
ABW
7.9
7.9
7.90 7.90 7.80 35,200 0 0 0
ACB
21.2
21.2
21.30 21.35 21.15 9,897,400 0 0 0
ACC
14
14
13.90 14 13.90 12,900 0 0 0
ACE
38.6
38.6
37.31 38.57 37.31 6,000 0 0 0
ACL
11.0
11.0
10.95 11 10.50 140,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 100 0 0 0
ACV
58.2
58.2
57.12 58.27 56.99 569,400 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ADS
7.9
7.9
7.82 7.91 7.82 30,200 0 0 0
AFX
7.7
7.7
7.70 7.80 7.60 13,600 0 0 0
AG1
12
12
12 12 12 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.70 16.70 16.50 267,900 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
41.6
41.6
41.13 41.61 41.13 400 0 0 0
AGR
14.6
14.6
14.65 14.65 14.40 467,100 0 0 0
AGX
168
168
183 183 166 1,500 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
44.4
44.4
44.50 45 44.40 35,900 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.7
6.7
6.76 6.76 6.59 31,100 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
5.5
5.5
5.40 5.50 5.30 5,400 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 3,500 0 0 0
AMS
8
8
8.10 8.10 7.80 47,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
27.20 27.80 27 12,100 0 0 0
ANV
18.5
18.5
18.11 18.70 17.86 3,619,400 0 0 0
APF
45.9
45.9
46.00 46.62 45.91 2,700 0 0 0
APG
12.0
12.0
11.90 11.95 11.80 951,900 0 0 0
APH
6.1
6.1
6.12 6.13 6.07 154,400 0 0 0
API
7
7
7 7.10 6.80 482,000 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.3
5.3
5.50 5.50 5.30 2,100 0 0 0
APS
5.9
5.9
5.90 6 5.80 649,000 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 1,600 0 0 0
ASM
6.6
6.6
6.57 6.66 6.52 999,700 0 0 0
ASP
5.4
5.4
5.42 5.42 5.31 55,900 0 0 0
AST
62.9
62.9
62.79 63.47 62.60 29,300 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
55.9
55.9
55.60 55.90 55.60 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16
16
16.40 16.70 15.70 78,800 0 0 0
BAB
11.5
11.5
11.50 11.60 11.50 2,400 0 0 0
BAF
35.1
35.1
35.05 35.45 34.95 4,026,400 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
52.7
52.7
53.20 53.20 52.71 1,100 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
14.1
14.1
14.13 14.13 14.13 100 0 0 0
BBT
12.3
12.3
12.38 12.38 12.31 3,500 0 0 0
BCA
10.6
10.6
10.90 11 10.60 3,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.50 7.60 7.40 148,300 0 0 0
BCE
9.6
9.6
9.61 9.67 9.39 21,000 0 0 0
BCF
38.1
38.1
38.09 38.09 38.09 0 0 0 0
BCG
3.0
3.0
2.98 2.98 2.96 2,933,500 0 0 0
BCM
62.1
62.1
61.90 62.10 61.20 492,400 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 1,000 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 0 0 0 0
BDG
31.1
31.1
31.36 31.36 30.90 6,100 0 0 0
BDT
6.9
6.9
6.90 7 6.90 800 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
45.6
45.6
45.60 46.30 45.60 1,173,500 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
36.65 36.65 36.65 100 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.2
21.2
21.15 21.37 20.84 77,500 0 0 0
BID
35.3
35.3
35.51 35.55 35.21 2,340,200 0 0 0
BIG
6.1
6.1
5.70 6.40 5.70 232,800 0 0 0
BIO
12.6
12.6
12.63 12.63 12.63 600 0 0 0
BKC
20
20
20.95 20.95 19.80 52,000 0 0 0
BKG
2.8
2.8
2.78 2.78 2.77 23,000 0 0 0
BLI
9
9
8.80 9 8.80 4,300 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.90 33.90 33.70 300 0 0 0
BMC
17.6
17.6
17.79 17.88 17.60 29,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 2,000 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.55 18.55 18.37 27,600 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
12.4
12.4
12.43 12.43 12.43 1,500 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
133.6
133.6
133.62 136.02 132.94 141,900 0 0 0
BMS
11.1
11.1
11.20 11.20 11 185,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.8
7.8
7.70 8 7.50 100,800 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
4 4 3.90 1,700 0 0 0
BRC
12.8
12.8
12.67 12.81 12.63 62,500 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 500 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 1,000 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
40.4
40.4
40.85 40.85 40.30 559,600 0 0 0
BSL
10
10
10 10.20 10 24,600 0 0 0
BSP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSR
13.7
13.7
13.69 13.73 13.58 1,736,900 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
14.2
14.2
14.21 14.21 14.21 1,500 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
34.2
34.2
33.22 34.23 32.72 79,100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 700 0 0 0
BTP
11.6
11.6
11.56 11.60 11.46 17,600 0 0 0
BTS
5
5
5 5.10 5 13,800 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 500 0 0 0
BTU
16.0
16.0
15.99 15.99 15.99 100 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
40.3
40.3
45.16 45.16 40.32 200 0 0 0
BVB
12.9
12.9
12.90 13 12.70 2,691,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.5
51.5
52.39 52.39 51.41 181,700 0 0 0
BVL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVN
14.7
14.7
14 14.70 14 1,500 0 0 0
BVS
31.0
31.0
31.54 31.64 30.56 634,600 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 200 0 0 0
BWE
47.9
47.9
47.40 48.10 47.20 45,300 0 0 0
BWS
32.1
32.1
31.86 32.06 31.28 12,500 0 0 0
BXH
12.1
12.1
12.12 12.12 12.12 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
16.0
16.0
16.01 16.01 16.01 200 0 0 0
C32
17.9
17.9
17.50 17.90 17.50 600 0 0 0
C47
7.1
7.1
7.03 7.08 6.96 92,600 0 0 0
C4G
8.5
8.5
8.50 8.50 8.30 978,500 0 0 0
C69
6.1
6.1
6.30 6.30 6.10 380,900 0 0 0
C92
4
4
3.90 4 3.90 22,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.50 7.50 7.20 3,500 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 300 0 0 0
CAP
37.8
37.8
37.10 37.90 37.10 6,100 0 0 0
CAT
17.4
17.4
17.44 17.44 17.35 4,000 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.8
29.8
29.97 29.97 29.25 5,100 0 0 0
CC1
26.7
26.7
23.30 26.70 23 39,000 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
13.3
13.3
12.92 13.29 12.92 1,000 0 0 0
CCC
17.3
17.3
17.50 17.50 16.60 72,300 0 0 0
CCI
22.4
22.4
22.40 22.40 22.40 0 0 0 0
CCL
6.9
6.9
6.86 6.88 6.80 47,400 0 0 0
CCM
38
38
38.50 39 38 1,600 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.5
12.5
12.52 12.52 12.04 300 0 0 0
CCT
13
13
13 13 13 500 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.1
12.1
12.42 12.42 11.63 228,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CDN
31.4
31.4
32.30 32.30 31 16,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.70 9.80 9.60 10,800 0 0 0
CDR
13.8
13.8
13.76 13.76 13.76 100 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
17.1
17.1
17.05 17.14 16.86 10,602,500 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 5,000 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 0 0 0 0
CFV
26
26
26 26 26 0 0 0 0
CGV
3.3
3.3
3.50 3.50 3.30 3,600 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
33.57 33.57 33.14 2,800 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
CID
16.7
16.7
16.80 16.80 16.70 800 0 0 0
CIG
8.2
8.2
8.11 8.41 8.11 125,300 0 0 0
CII
12.9
12.9
12.41 13.05 12.24 31,045,800 0 0 0
CIP
2.5
2.5
2.70 2.70 2.50 2,100 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
53.4
53.4
53.48 53.48 53.31 9,900 0 0 0
CKD
22.0
22.0
22.20 22.20 22.02 200 0 0 0
CKG
13.3
13.3
13.40 13.50 13.20 64,900 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.8
48.8
49.13 49.13 48.85 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.50 20.50 20.40 1,500 0 0 0
CLL
31.4
31.4
31.20 31.48 31.20 6,100 0 0 0
CLM
80
80
80 80 80 0 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 15.44 23,100 0 0 0
CMC
7.2
7.2
7.23 7.23 7.23 1,200 0 0 0
CMD
23.2
23.2
23.20 23.20 23.00 7,200 0 0 0
CMF
307
307
307 307 307 100 0 0 0
CMG
36.5
36.5
36.95 36.95 36.40 859,700 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.7
19.7
19.70 19.70 19.70 100 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
7.7
7.7
7.70 7.70 7.50 26,800 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
CMV
8.3
8.3
8.25 8.34 8.25 200 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
6.7
6.7
6.64 6.75 6.60 193,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
42.0
42.0
41.99 41.99 41.99 200 0 0 0
CNG
27.8
27.8
27.61 27.85 27.52 35,300 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
10.60 10.60 10.40 3,400 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17 17.20 17 4,300 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
31.3
31.3
31.60 31.70 31.30 22,000 0 0 0
CQT
8.5
8.5
8.47 8.47 8.47 300 0 0 0
CRC
9.8
9.8
9.88 9.94 9.56 810,800 0 0 0
CRE
8.4
8.4
8.49 8.49 7.81 195,200 0 0 0
CSC
21
21
21 21 20.70 10,900 0 0 0
CSI
35
35
35 35.30 34 43,800 0 0 0
CSM
13.1
13.1
12.95 13.45 12.95 1,584,700 0 0 0
CSV
35.0
35.0
35.50 35.50 34.95 1,320,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.5
15.5
15.80 15.93 15.40 800 0 0 0
CTD
83.9
83.9
83 84 82.50 714,700 0 0 0
CTF
21.1
21.1
21.27 21.27 21.07 345,400 0 0 0
CTG
41.6
41.6
41.46 41.56 40.97 6,038,700 0 0 0
CTI
24.5
24.5
24.60 24.70 24.20 1,289,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.9
16.9
16.90 17 16.50 36,900 0 0 0
CTR
95.5
95.5
96.91 96.91 95.16 336,100 0 0 0
CTS
26.7
26.7
26.65 26.70 26.25 809,600 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.6
28.6
28.65 28.65 28.65 0 0 0 0
CVN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CVT
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 300 0 0 0
D2D
33.7
33.7
33.75 33.75 33.60 83,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.31 3.31 3.26 30,800 0 0 0
DAN
30
30
30.10 30.20 30 3,100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.44 7.44 7.44 0 0 0 0
DBC
27.7
27.7
27.70 27.74 27.09 6,650,200 0 0 0
DBD
54.1
54.1
54.19 54.29 53.90 126,000 0 0 0
DBM
26.7
26.7
26.75 26.75 26.75 100 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 34,500 0 0 0
DC1
6.6
6.6
6.60 6.90 6.60 3,800 0 0 0
DC2
7.1
7.1
6.50 6.50 6.50 200 0 0 0
DC4
13.9
13.9
13.80 14 13.65 1,134,500 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
24
24.50 24.80 23.40 1,967,700 0 0 0
DCM
34.0
34.0
34.10 34.29 33.81 3,225,200 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 8,100 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 239,200 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 7,800 0 0 0
DDV
27.7
27.7
27.60 28.20 27.50 1,063,800 0 0 0
DFC
29.2
29.2
30 30.10 29 8,600 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 102,900 0 0 0
DGC
96.7
96.7
97.30 97.80 96.50 1,020,000 0 0 0
DGT
5
5
5.10 5.10 4.90 55,000 0 0 0
DGW
46
46
44.20 46.10 43.55 3,680,400 0 0 0
DHA
42.4
42.4
42.10 42.88 42.10 120,400 0 0 0
DHB
9.3
9.3
9.50 9.50 9.30 2,900 0 0 0
DHC
25.4
25.4
25.11 25.45 25.06 115,100 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
99.8
99.8
99.90 99.90 99.10 17,600 0 0 0
DHM
6.6
6.6
6.58 6.58 6.55 17,100 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,500 0 0 0
DHP
12
12
11.80 12 11.80 5,700 0 0 0
DHT
74.2
74.2
74.55 74.55 72.73 9,100 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 5,000 0 0 0
DIG
15.9
15.9
15.81 15.95 15.67 8,866,800 0 0 0
DIH
14.6
14.6
14.58 14.58 14.12 18,800 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
8.6
8.6
8.80 8.80 8.60 870,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.28 2.23 564,400 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
23
23
22.70 23 22.70 1,400 0 0 0
DMC
59.4
59.4
59.63 59.63 59.44 400 0 0 0
DMN
5.5
5.5
5 5.50 5 4,900 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNA
21.9
21.9
21.93 21.93 21.93 100 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 9.47 200 0 0 0
DNH
36.6
36.6
36.60 36.60 36.60 100 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
20.30 20.30 20.30 0 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
32 32 32 200 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
38.3
38.3
38.35 38.35 38.35 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.8
52.8
52.80 52.80 52.70 1,000 0 0 0
DPG
44
44
43.10 44.80 42.90 1,028,900 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.0
21.0
20.78 21.08 20.73 3,502,000 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
39.8
39.8
39.80 39.99 39.04 843,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.95 11 10.80 11,400 0 0 0
DRC
16.6
16.6
16.62 16.77 16.50 906,600 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 3,300 0 0 0
DRH
2.8
2.8
2.79 2.80 2.75 486,100 0 0 0
DRI
12.5
12.5
12.54 12.73 12.34 802,600 0 0 0
DRL
54.2
54.2
54.23 54.32 54.23 6,800 0 0 0
DS3
5.6
5.6
5.40 5.60 5.40 2,500 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.6
23.6
23.75 24 23.40 431,600 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.2
46.2
46.05 46.20 45.75 3,300 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.3
8.3
8.20 8.30 8.10 117,000 0 0 0
DTA
4.3
4.3
4.20 4.30 4.20 1,500 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 300 0 0 0
DTD
17.3
17.3
16.80 17.30 16.70 861,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 15,400 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 100 0 0 0
DTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DTP
80.1
80.1
80.07 80.07 80.07 6,300 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
12 14 12 1,300 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.4
6.4
6.36 6.45 6.36 199,900 0 0 0
DVN
22.7
22.7
22.94 22.94 22.27 29,000 0 0 0
DVP
76.0
76.0
76.16 76.16 75.96 7,100 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
16.9
16.9
16.70 16.85 16.45 9,706,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.21 9.31 9.21 129,800 0 0 0
DXS
9.2
9.2
9.45 9.45 9.05 4,297,600 0 0 0
DXV
3.8
3.8
3.77 3.77 3.77 4,100 0 0 0
E12
8.4
8.4
8.40 8.40 8.40 100 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
17.7
17.7
18.63 19.70 17.57 26,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 200 0 0 0
EIB
23.3
23.3
23.40 23.40 22.90 7,566,600 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.6
25.6
25.50 25.60 25.50 200 0 0 0
EIN
2.1
2.1
2.10 2.30 2.10 3,700 0 0 0
ELC
21.0
21.0
21.10 21.10 20.71 620,200 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
24.2
24.2
24.20 24.20 24.20 0 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
10.6
10.6
10.25 10.70 10.25 48,300 0 0 0
EVF
10.3
10.3
10.30 10.30 10.20 4,355,300 0 0 0
EVG
6.2
6.2
6.10 6.29 6.03 1,372,200 0 0 0
EVS
5.8
5.8
5.80 5.80 5.70 116,700 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 3.93 3.89 85,800 0 0 0
FCN
13.8
13.8
14.05 14.05 13.75 833,400 0 0 0
FCS
7.6
7.6
7.60 7.60 7.60 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
12
12 12 12 500 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 0 0 0 0
FIR
8.3
8.3
8.18 8.33 8.18 155,600 0 0 0
FIT
4.4
4.4
4.39 4.42 4.35 713,300 0 0 0
FMC
36.4
36.4
36.70 37.10 36.20 75,400 0 0 0
FOC
64.7
64.7
64.70 64.70 64.60 10,700 0 0 0
FOX
62.1
62.1
62.90 62.90 62 23,100 0 0 0
FPT
101.7
101.7
102.61 102.87 101.39 4,132,300 0 0 0
FRC
24.3
24.3
24.30 24.30 24.30 400 0 0 0
FRM
7
7
7 7 7 100 0 0 0
FRT
139.6
139.6
137.36 141.52 136.96 655,100 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
51.1
51.1
51.10 51.10 51.10 0 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
37
37.55 37.75 36.95 3,773,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
8.88 8.98 8.69 528,300 0 0 0
GAS
64.5
64.5
63.72 64.48 63.54 761,500 0 0 0
GCB
19.6
19.6
18 19.60 18 1,100 0 0 0
GCF
29.6
29.6
29.55 29.64 29.55 600 0 0 0
GDA
14.8
14.8
14.92 14.92 14.69 38,600 0 0 0
GDT
21.5
21.5
20.70 21.80 20.70 44,000 0 0 0
GDW
36.7
36.7
36.51 36.51 36.51 1,200 0 0 0
GEG
16.3
16.3
16.30 16.40 16.15 1,223,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.9
36.9
37.31 37.31 36.13 11,324,800 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
28.28 28.38 28.19 23,900 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
18.1
18.1
18.40 18.40 17.90 421,600 0 0 0
GKM
3.9
3.9
4.10 4.10 3.90 125,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30.5
30.5
31 31 30.50 16,900 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.5
53.5
54.00 54.00 53.23 1,622,800 0 0 0
GMH
7.8
7.8
7.75 7.75 7.75 6,200 0 0 0
GMX
16.1
16.1
16.10 16.10 16.10 300 0 0 0
GND
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GPC
2.5
2.5
2.50 2.60 2.50 13,200 0 0 0
GSM
28.7
28.7
28.46 28.74 28.37 13,200 0 0 0
GSP
11.1
11.1
11.17 11.17 11.03 49,300 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
30.1
30.1
30.37 30.47 29.82 1,932,500 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 17,800 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 100 0 0 0
HAF
20.5
20.5
23.50 27.40 20.50 3,100 0 0 0
HAG
13.0
13.0
13.10 13.15 12.95 2,611,000 0 0 0
HAH
50.9
50.9
50.56 51.24 49.80 2,966,000 0 0 0
HAM
41.6
41.6
41.60 41.60 41.60 2,600 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 400 0 0 0
HAP
5.9
5.9
5.84 5.96 5.83 277,100 0 0 0
HAR
3.3
3.3
3.25 3.28 3.22 93,100 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
3.7
3.7
3.80 3.80 3.70 10,200 0 0 0
HAX
14.9
14.9
14.60 14.90 14.50 1,090,600 0 0 0
HBC
6.3
6.3
6.40 6.50 6.30 789,800 0 0 0
HBD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 1,000 0 0 0
HBS
6.4
6.4
6.50 6.50 6.30 23,200 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
17.1
17.1
16.98 17.16 16.98 6,600 0 0 0
HCD
7.2
7.2
7.19 7.20 7.11 34,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
20.95 21.05 20.65 5,163,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.3
13.3
13.50 13.50 13.30 5,100 0 0 0
HD6
12.8
12.8
12.80 13 12.70 22,100 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 16,400 0 0 0
HDB
21.7
21.7
21.85 21.90 21.60 8,625,800 0 0 0
HDC
22.2
22.2
22.41 22.50 22.14 2,400,900 0 0 0
HDG
25.6
25.6
25.85 25.95 25.30 3,891,000 0 0 0
HDM
32
32
32 32.40 32 14,400 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
59.3
59.3
59.70 59.70 59.30 1,700 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 0 0 0 0
HFC
8
8
8 8 8 1,800 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.2
257.2
257.31 257.31 257.21 400 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
113.4
113.4
113.40 136.80 113.40 2,600 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.75 8.75 8.64 30,100 0 0 0
HHS
15.1
15.1
14.95 15.35 14.80 5,462,700 0 0 0
HHV
11.8
11.8
11.95 11.95 11.71 4,445,200 0 0 0
HID
2.6
2.6
2.56 2.56 2.53 80,700 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HII
4.2
4.2
4.18 4.18 4.13 25,700 0 0 0
HIO
6.9
6.9
7.10 7.20 6.90 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 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11
11
11.10 11.10 11 7,700 0 0 0
HLD
13.4
13.4
13.40 13.60 13.30 42,900 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
12.0
12.0
12.20 12.20 11.80 8,800 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 15.80 100 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 8,400 0 0 0
HMS
34.5
34.5
33.97 34.46 33.97 3,100 0 0 0
HNB
13.1
13.1
13.20 13.20 13.10 600 0 0 0
HND
11.6
11.6
11.50 11.60 11.50 25,500 0 0 0
HNF
36.5
36.5
36.40 36.50 36.30 1,000 0 0 0
HNG
5.9
5.9
6 6 5.90 760,900 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 8.59 410,500 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HPB
26
26
26 26 26 0 0 0 0
HPD
17.4
17.4
16.53 17.89 16.44 321,600 0 0 0
HPG
22.8
22.8
23.05 23.15 22.75 38,371,000 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 0 0 0 0
HPT
20.7
20.7
20.73 20.73 20.73 2,000 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPX
4.2
4.2
4.29 4.29 4.21 759,400 0 0 0
HQC
3.2
3.2
3.22 3.25 3.20 2,783,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.0
32.0
30.15 31.95 30.15 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.80 16.90 16.55 3,564,900 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.5
6.5
6.51 6.56 6.30 345,700 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 5,100 0 0 0
HSP
15
15
15 15 15 2,100 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 1,200 0 0 0
HT1
12.0
12.0
11.98 12.13 11.98 329,000 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 3,900 0 0 0
HTG
43
43
43 43 42.80 8,600 0 0 0
HTI
17.6
17.6
17.65 17.70 17.45 30,300 0 0 0
HTL
25.1
25.1
25.07 25.11 25.07 1,500 0 0 0
HTM
10.9
10.9
12 12.30 10.90 14,300 0 0 0
HTN
9.9
9.9
10.10 10.10 9.82 318,500 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.9
8.9
8.89 8.89 8.89 2,000 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.5
11.5
11.40 11.50 11.40 11,400 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
15.8
15.8
15 15.85 15 81,100 0 0 0
HUG
35.8
35.8
35.80 35.80 35.80 0 0 0 0
HUT
12.2
12.2
12.46 12.17 12.17 1,901,700 0 0 0
HVA
12.2
12.2
12.20 12.50 12 63,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14
14
13.80 14.30 13.65 294,000 0 0 0
HVN
29.8
29.8
29.75 30.18 29.55 1,215,600 0 0 0
HVT
33
33
34.30 34.30 33.10 91,800 0 0 0
HVX
2.5
2.5
2.51 2.51 2.48 1,000 0 0 0
HWS
15.1
15.1
15.06 15.34 13.08 31,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
32.5
32.5
32.13 35.06 32.13 10,400 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 7,300 0 0 0
ICG
10.2
10.2
9.60 10.20 9.60 39,100 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ICN
39.2
39.2
40.39 40.39 39.21 20,600 0 0 0
ICT
12.3
12.3
12.25 12.30 12.15 7,400 0 0 0
IDC
38.5
38.5
38.70 38.52 37.91 1,271,500 0 0 0
IDI
6.7
6.7
6.60 6.80 6.56 1,449,300 0 0 0
IDJ
4.6
4.6
4.80 4.80 4.60 839,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.3
26.3
26.50 26.50 26.20 18,500 0 0 0
IFS
22.9
22.9
22.95 22.95 22.95 400 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IJC
10.2
10.2
10.15 10.28 10.11 1,025,600 0 0 0
ILA
4.4
4.4
4.40 4.40 4.40 4,500 0 0 0
ILB
25.6
25.6
25.64 25.64 25.64 700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,800 0 0 0
ILS
19.9
19.9
19.90 20 15.70 3,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.1
51.1
51.60 51.60 50.70 44,800 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
38.4
38.4
37.93 40 37.87 4,700 0 0 0
IPA
13.6
13.6
13.90 13.90 13.60 96,800 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
26.1
26.1
26.06 26.06 26.06 200 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 100 0 0 0
ITC
14.7
14.7
14.85 15 14.10 690,400 0 0 0
ITD
12.9
12.9
12.99 13.08 12.90 17,300 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 148,500 0 0 0
ITS
5.3
5.3
5.39 5.39 5.29 11,900 0 0 0
IVS
9.6
9.6
9.55 9.95 9.45 25,200 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.2
5.2
5.16 5.20 5.09 245,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
25.80 26.70 25.80 10,257,000 0 0 0
KCB
14.9
14.9
15.29 15.29 14.61 16,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
57
57
58 58 57 576,300 0 0 0
KDH
26.2
26.2
26.91 26.91 26.09 3,827,700 0 0 0
KDM
18.4
18.4
17.30 17.30 17.10 7,800 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 12,300 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.48 6.49 6.35 5,162,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.10 12.20 12.10 11,200 0 0 0
KHS
27.7
27.7
28 28 27 12,500 0 0 0
KHW
30.0
30.0
30.04 30.04 30.04 100 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
11.3
11.3
11.50 11.50 11.13 412,800 0 0 0
KMR
3.1
3.1
3.08 3.08 3.03 2,600 0 0 0
KMT
9.8
9.8
9.83 9.83 9.83 0 0 0 0
KOS
38.8
38.8
38.85 38.90 38.50 553,900 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
16.80 16.85 16.65 813,100 0 0 0
KSD
5.6
5.6
5.40 5.60 5.40 7,200 0 0 0
KSF
65.3
65.3
65.60 65.60 65 20,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.60 1.80 1.60 76,400 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
48.4
48.4
46.50 48.40 46.50 3,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.3
22.3
22.25 22.25 22.25 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
L14
29.5
29.5
30 30 29.40 65,400 0 0 0
L18
28.8
28.8
28.60 28.80 28.40 45,100 0 0 0
L40
24.6
24.6
24.76 24.86 24.56 288,400 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
18
17.95 18 17.90 6,500 0 0 0
LAI
17.8
17.8
17.94 18.13 17.69 94,200 0 0 0
LAS
20.6
20.6
20.60 21.10 20.60 494,600 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
29.3
29.3
28.85 29.40 28.85 17,100 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 8.88 8.77 1,376,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.7
2.7
2.55 2.67 2.54 9,450,500 0 0 0
LDP
10.8
10.8
10.80 10.80 10.70 4,700 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
4.0
4.0
3.85 3.99 3.82 995,000 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72
72
70.70 70.70 70.50 2,200 0 0 0
LHG
30.6
30.6
31.01 31.10 30.49 214,600 0 0 0
LIC
33.4
33.4
32.20 33.40 31.90 25,300 0 0 0
LIG
3
3
3.10 3.10 3 342,700 0 0 0
LIX
30.3
30.3
30.45 30.45 30.20 46,100 0 0 0
LKW
43.3
43.3
43.30 43.74 42.77 12,000 0 0 0
LLM
17.0
17.0
17.03 17.03 17.03 200 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.8
12.8
12.85 12.85 12.85 0 0 0 0
LMC
8.9
8.9
8.30 8.90 8.30 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.4
9.4
9.30 9.39 9.30 4,100 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 31.50 1,075,600 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 0 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18.2
18.2
17.30 18.50 17.30 278,500 0 0 0
LSS
9.3
9.3
9.25 9.28 9.22 161,400 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
20.12 20.12 19.92 2,600 0 0 0
MA1
30.4
30.4
28.68 30.50 28.68 3,600 0 0 0
MAC
15.3
15.3
16.06 17.10 16.06 1,800 0 0 0
MAS
32.7
32.7
35 35 32.70 1,200 0 0 0
MBB
19.4
19.4
19.29 19.44 19.14 19,444,400 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 22,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.64 23.72 23.29 3,045,400 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 2,200 0 0 0
MCH
123.7
123.7
121.58 125.50 121.58 215,800 0 0 0
MCM
26.9
26.9
26.99 26.99 26.90 14,000 0 0 0
MCO
8.3
8.3
8.30 8.40 8.10 4,400 0 0 0
MCP
27.2
27.2
26.04 27.21 26.04 17,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.21 10.21 10.11 14,600 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 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
38.18 38.37 37.90 21,000 0 0 0
MGC
16.9
16.9
16.90 17.20 16.70 12,800 0 0 0
MGG
27.1
27.1
27.13 27.13 27.13 100 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MH3
27.5
27.5
29.63 29.63 27.54 1,500 0 0 0
MHC
7.9
7.9
7.91 7.99 7.85 30,400 0 0 0
MIC
16.1
16.1
16.77 16.77 16.13 4,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.7
15.7
15.77 15.86 15.63 72,700 0 0 0
MKP
28.5
28.5
28.50 28.50 28.50 500 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
24.3
24.3
24.10 24.40 23.80 18,200 0 0 0
MML
34.1
34.1
34.80 34.90 33.50 269,800 0 0 0
MNB
26.4
26.4
26.38 26.38 26.38 100 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.6
13.6
14 14 13.30 187,000 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 0 0 0 0
MQN
18.2
18.2
17.69 18.21 17.69 4,200 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10
10
10.04 10.08 9.96 4,491,700 0 0 0
MSH
37.6
37.6
37.50 37.95 37.40 166,800 0 0 0
MSN
72
72
70.40 72 70.20 8,616,800 0 0 0
MSR
18.6
18.6
18.30 18.90 18.20 2,999,100 0 0 0
MST
5.4
5.4
5.36 5.36 5.27 489,100 0 0 0
MTA
17
17
17 17.20 16.80 16,200 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 8 100 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 15,500 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
18.6
18.6
19.80 19.80 18.50 400 0 0 0
MVC
10.3
10.3
10.47 10.47 10.18 36,800 0 0 0
MVN
59.7
59.7
59.50 59.90 58.70 5,700 0 0 0
MWG
63.6
63.6
64.08 64.37 63.29 5,205,000 0 0 0
MZG
7.9
7.9
7.53 8.11 7.44 261,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.5
22.5
22.23 22.45 22.05 426,900 0 0 0
NAG
13.4
13.4
13.90 13.90 13.30 409,800 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37.3
37.3
37 37.30 37 600 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.17 16.74 16.17 700 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.8
21.8
21.50 22 21.40 25,100 0 0 0
NBC
9.2
9.2
9.31 9.31 9.22 42,200 0 0 0
NBE
12
12
12 12 12 0 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 200 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 100 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.5
9.5
9.50 9.50 9.50 15,000 0 0 0
NCS
28
28
28.40 28.90 28 22,400 0 0 0
NCT
102.3
102.3
101.70 103.55 101.70 18,200 0 0 0
ND2
35.9
35.9
35.62 35.91 35.62 600 0 0 0
NDC
119.6
119.6
119.60 119.60 119.60 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.20 9.20 9.10 90,100 0 0 0
NDP
22.7
22.7
22 22.80 21.60 8,500 0 0 0
NDT
4.9
4.9
4.70 4.90 4.70 400 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 3,000 0 0 0
NED
7.1
7.1
7.20 7.20 7 27,200 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.4
75.4
74.72 75.36 74.72 2,800 0 0 0
NFC
54
54
54.80 55 54.80 6,400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.4
17.4
17.60 17.60 17.29 314,800 0 0 0
NHC
18.1
18.1
19.70 19.70 18.10 6,600 0 0 0
NHH
10.4
10.4
10.35 10.40 10.30 244,300 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
13.3
13.3
13.50 13.50 13.25 2,775,200 0 0 0
NLG
33.8
33.8
34.27 34.27 33.26 1,740,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
33.1
33.1
33.10 33.39 32.61 27,200 0 0 0
NNT
63
63
63 63 63 2,400 0 0 0
NO1
6.5
6.5
6.44 6.45 6.42 45,100 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
4.7
4.7
4.70 4.70 4.50 313,300 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 200 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.20 13,200 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.01 11.01 10.92 3,900 0 0 0
NT2
18.6
18.6
18.78 18.82 18.49 803,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.4
158.4
161.33 162.87 158.43 27,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 0 0 0 0
NTL
18
18
17.75 18 17.45 1,774,400 0 0 0
NTP
64.7
64.7
63.75 65.17 63.08 571,300 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
12.1
12.1
11.40 12.10 11.20 2,383,100 0 0 0
NVL
15.2
15.2
14.95 15.25 14.80 14,423,100 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
7.8
7.8
7.81 7.81 7.55 2,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.60 3.80 3.60 341,900 0 0 0
OCB
10.3
10.3
10.36 10.45 10.23 2,801,100 0 0 0
OCH
5.9
5.9
5.90 6 5.90 9,800 0 0 0
ODE
45.2
45.2
45.30 45.40 45.10 20,100 0 0 0
OGC
4
4
4.01 4.01 3.97 125,900 0 0 0
OIL
11.7
11.7
11.27 11.76 11.27 951,300 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.80 23.80 23.60 4,100 0 0 0
ORS
9.1
9.1
9.20 9.20 9.06 2,907,900 0 0 0
PAC
23.2
23.2
23.10 23.50 22.95 162,400 0 0 0
PAI
10
10
10 10 10 100 0 0 0
PAN
26.3
26.3
26.41 26.51 26.26 782,600 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 1,300 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 47,000 0 0 0
PAT
90
90
89.10 90.30 89 30,800 0 0 0
PBC
6.6
6.6
6.70 6.70 6.60 26,900 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 9,000 0 0 0
PBT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PC1
19
19
19.09 19.13 18.96 1,477,400 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.4
19.4
19.41 19.41 19.41 1,100 0 0 0
PCF
5.7
5.7
5.60 5.70 5.60 52,800 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
17.0
17.0
17.14 17.24 16.95 87,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 15,000 0 0 0
PDB
12
12
12.20 12.20 12 9,100 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
99.9
99.9
98.10 100.10 98.10 3,900 0 0 0
PDR
16.3
16.3
16.48 16.48 16.20 4,339,300 0 0 0
PDV
13.6
13.6
13.49 13.59 13.40 28,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 300 0 0 0
PEN
8.4
8.4
7.70 8.90 7.70 35,000 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
24
24
23.70 24 23.45 609,400 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 46,300 0 0 0
PGB
10.5
10.5
10.46 10.53 10.38 5,400 0 0 0
PGC
13.8
13.8
14.40 14.40 13.80 48,200 0 0 0
PGD
23.8
23.8
23.91 24.10 23.82 18,500 0 0 0
PGI
20.2
20.2
20.80 20.80 20.20 7,000 0 0 0
PGN
5.9
5.9
5.80 5.90 5.70 42,900 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 200 0 0 0
PGV
19
19
19 19 18.80 5,500 0 0 0
PHC
5.1
5.1
5.10 5.10 5.01 18,500 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
36.2
36.2
36.28 36.38 35.99 116,700 0 0 0
PHR
59.1
59.1
60.04 60.43 58.67 447,800 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
25.8
25.8
25.85 25.85 25.85 500 0 0 0
PIC
18.9
18.9
19.80 19.80 18.94 31,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.3
7.3
7.27 7.27 7 8,000 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 62,200 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 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
24.6
24.6
24.90 25 24.40 393,500 0 0 0
PLE
27.6
27.6
27.57 27.57 27.57 100 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.16 4.20 4.10 66,900 0 0 0
PLX
37.1
37.1
37.30 37.70 36.85 1,507,600 0 0 0
PMB
10.1
10.1
10.24 10.24 10.14 31,700 0 0 0
PMC
106.4
106.4
106.43 106.43 106.43 0 0 0 0
PMG
8
8
8 8.50 8 2,600 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
32.6
32.6
32.60 32.60 32.60 200 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
20.41 20.41 20.41 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.6
79.6
78.31 80.08 78.21 851,400 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
16.9
16.9
16.87 16.87 16.87 100 0 0 0
POT
16.9
16.9
18.26 19.95 16.87 1,400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13.0
13.0
12.95 13.05 12.90 3,558,900 0 0 0
PPC
11.1
11.1
11.10 11.10 11.01 319,700 0 0 0
PPE
12
12
12 12 12 100 0 0 0
PPH
26.4
26.4
26.19 26.48 26.00 5,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.80 20.80 20.60 5,200 0 0 0
PPS
11.0
11.0
10.99 10.99 10.99 0 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.7
15.7
16.03 16.11 14.55 40,100 0 0 0
PRE
20.4
20.4
20.43 20.43 20.43 100 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PRT
10.1
10.1
9.93 10.13 9.93 2,200 0 0 0
PSB
4.7
4.7
4.70 4.70 4.50 48,400 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
11.8
11.8
11.80 11.80 11.60 54,500 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.90 6.90 6.70 24,500 0 0 0
PSL
12.0
12.0
12.04 12.14 12.04 2,900 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 0 0 0 0
PSW
7.7
7.7
7.58 7.68 7.58 17,300 0 0 0
PTB
52.7
52.7
52.60 52.70 52.02 180,600 0 0 0
PTC
5.8
5.8
5.75 5.75 5.75 2,000 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 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
23.8
23.8
22.70 23.20 22.70 21,900 0 0 0
PTL
2.8
2.8
2.80 2.81 2.74 93,700 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
9.30 9.30 9.30 0 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
3.9
3.9
3.90 4 3.90 20,900 0 0 0
PV2
2.5
2.5
2.50 2.50 2.40 30,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.2
30.2
30.50 30.50 29.70 108,200 0 0 0
PVC
11.6
11.6
11.70 11.60 11.40 1,616,000 0 0 0
PVD
19.6
19.6
19.71 19.80 19.41 5,722,100 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 6.80 6.70 23,800 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
55.5
55.5
54.35 55.69 54.35 104,000 0 0 0
PVM
16
16
15.60 16 15.60 17,100 0 0 0
PVO
6.5
6.5
6.31 6.70 6.31 14,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.5
30.5
30.37 30.47 30 4,267,500 0 0 0
PVT
18.1
18.1
17.95 18.15 17.75 1,922,000 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
3.6
3.6
3.60 3.60 3.50 14,500 0 0 0
PWS
12.0
12.0
11.76 11.95 11.76 2,300 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 12.90 12.50 137,800 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
11.55 11.70 11.45 357,000 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 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 11,400 0 0 0
QNP
33.0
33.0
32.95 32.95 32.95 200 0 0 0
QNS
46.6
46.6
46.54 46.73 46.34 196,600 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
27.6
27.6
23.76 27.61 23.76 300 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
QST
21.4
21.4
21.40 21.40 21.40 100 0 0 0
QTC
17.0
17.0
16.51 17.00 16.51 600 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 143,800 0 0 0
RAL
93.0
93.0
92.63 93.02 92.63 3,900 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
20.4
20.4
20.40 20.40 20.40 100 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
67.5
67.5
67.30 68 66.80 589,400 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
RTB
28.6
28.6
28.31 28.60 28.31 8,100 0 0 0
RYG
12
12
12.30 12.50 11.65 2,219,400 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
35 35 35 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
6.76 6.95 6.76 25,300 0 0 0
SAB
47.5
47.5
47.69 47.79 47.32 1,283,600 0 0 0
SAC
13
13
13 13 13 3,800 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.36 6.50 6.36 189,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.8
40.8
40.54 41.67 39.61 60,800 0 0 0
SAV
16.4
16.4
16.55 16.55 16.20 8,500 0 0 0
SB1
7.5
7.5
7.55 7.55 7.55 100 0 0 0
SBA
30
30
30 30 30 0 0 0 0
SBB
14.8
14.8
14.70 14.80 14.70 8,000 0 0 0
SBD
7.7
7.7
7.80 7.80 7.70 5,900 0 0 0
SBG
12.6
12.6
12.50 12.55 12.45 199,500 0 0 0
SBH
44.6
44.6
44.73 44.73 44.64 1,500 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.50 547,900 0 0 0
SBT
19.2
19.2
19.10 19.15 18.90 1,508,400 0 0 0
SBV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SC5
17.3
17.3
17.25 17.25 17.25 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
66.1
66.1
66.30 66.40 66.10 27,700 0 0 0
SCI
7.2
7.2
7.10 7.20 7.10 6,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 6,600 0 0 0
SCL
20.9
20.9
20.95 20.95 20.79 15,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.25 7.26 7.10 3,026,800 0 0 0
SCS
64.7
64.7
62.78 64.69 62.40 1,275,900 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
6.6
6.6
6.50 6.60 6.50 3,200 0 0 0
SD5
8.5
8.5
8.70 8.70 8.50 2,100 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.50 11.60 11.40 6,000 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
7.70 7.70 7.70 500 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SDV
28.9
28.9
27.53 29.20 27.53 3,000 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
41.9
41.9
41.97 41.97 41.87 700 0 0 0
SEB
48.8
48.8
48.84 48.84 48.84 100 0 0 0
SED
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SEP
23
23
20.10 23 20.10 2,500 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
10.9
10.9
10.95 10.95 10.90 2,900 0 0 0
SFI
26.7
26.7
26.71 26.71 26.71 100 0 0 0
SFN
18
18
18 18 18 0 0 0 0
SGB
12.5
12.5
12.50 12.60 12.40 14,900 0 0 0
SGC
104.4
104.4
104.43 104.43 104.43 1,100 0 0 0
SGD
17.4
17.4
17.40 17.40 17.40 100 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
60.75 61.04 60.56 20,400 0 0 0
SGP
26.7
26.7
26.60 26.90 26.50 82,700 0 0 0
SGR
29.2
29.2
30 30.35 29.20 286,600 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.5
17.5
17.15 17.50 17.15 9,000 0 0 0
SHA
3.8
3.8
3.83 3.86 3.78 18,600 0 0 0
SHB
11.6
11.6
11.55 11.59 11.42 42,889,100 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.1
7.1
6.92 7.08 6.69 1,700 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.9
13.9
13.86 13.90 13.76 333,800 0 0 0
SHN
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SHP
35.2
35.2
35.21 35.21 35.16 2,100 0 0 0
SHS
12.9
12.9
12.70 12.90 12.60 14,499,600 0 0 0
SID
18.3
18.3
18.30 18.30 18.30 100 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.2
33.2
33.23 33.23 33.23 0 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
13.2
13.2
13.19 13.19 13.14 57,600 0 0 0
SJE
17.9
17.9
18.83 18.91 17.91 140,600 0 0 0
SJG
16.7
16.7
16.67 16.67 16.67 100 0 0 0
SJM
5
5
5.10 5.10 5 2,100 0 0 0
SJS
36.6
36.6
36.83 36.87 36.60 58,300 0 0 0
SKG
10.3
10.3
10.10 10.30 10.10 117,100 0 0 0
SKH
26
26
26.10 26.10 26 3,200 0 0 0
SKN
8
8
8 8 8 100 0 0 0
SKV
31
31
30.90 31 30.90 400 0 0 0
SLS
179.7
179.7
179.24 179.89 179.24 4,800 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
36.4
36.4
36.48 37.12 36.39 15,200 0 0 0
SMC
10.4
10.4
10.25 10.50 10.20 154,500 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.5
7.5
7.45 7.45 7.45 20,000 0 0 0
SNC
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SNZ
29.7
29.7
29.81 29.81 29.72 3,200 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
11.20 11.20 11.20 0 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2
2
2 2 2 9,900 0 0 0
SRC
25.5
25.5
25.55 25.55 25.50 1,000 0 0 0
SRF
8.8
8.8
8.95 8.95 8.62 3,700 0 0 0
SSB
18.2
18.2
17.95 18.15 17.90 2,159,200 0 0 0
SSC
30.9
30.9
30.87 30.87 30.87 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.80 9.80 9.60 14,300 0 0 0
SSH
88.7
88.7
88.60 88.70 88.60 28,600 0 0 0
SSI
23.9
23.9
23.89 23.99 23.55 18,417,100 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
6.4
6.4
6.41 6.44 6.36 187,500 0 0 0
STB
46.8
46.8
47 47.20 46.20 9,648,600 0 0 0
STC
19.4
19.4
19.40 19.40 19.40 11,900 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
18
18
17.30 18.50 17.30 22,900 0 0 0
STK
18.3
18.3
18.34 18.34 18.07 4,200 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
14.07 14.07 14.07 0 0 0 0
SVD
3.5
3.5
3.49 3.49 3.27 119,400 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 1,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.7
59.7
55.80 59.70 55.80 400 0 0 0
SVN
4.7
4.7
5.20 5.20 4.70 1,700,400 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 3,000 0 0 0
SWC
32.2
32.2
31.45 32.45 31.45 24,700 0 0 0
SZB
37.9
37.9
37.86 37.86 37.86 0 0 0 0
SZC
36.8
36.8
35.43 36.84 35.28 4,443,800 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.8
38.8
38.45 38.82 38.45 17,700 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TA9
12.3
12.3
12.34 12.34 12.25 12,900 0 0 0
TAB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TAL
23.7
23.7
23.66 24.03 23.28 195,400 0 0 0
TAN
40.5
40.5
40.50 40.50 40.50 5,700 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
36
36.50 36.50 36 74,700 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 0 0 0 0
TCB
33.2
33.2
33.12 33.56 32.93 12,610,700 0 0 0
TCD
2.0
2.0
1.97 1.97 1.93 430,700 0 0 0
TCH
16.0
16.0
15.87 16.00 15.79 2,838,700 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
34.0
34.0
33.40 34.10 33.40 159,000 0 0 0
TCM
30.9
30.9
31 31.10 30.65 1,771,700 0 0 0
TCO
10.0
10.0
9.93 10.05 9.93 27,200 0 0 0
TCR
3
3
3 3 3 300 0 0 0
TCT
16.5
16.5
16.48 16.48 16.34 3,300 0 0 0
TCW
30.1
30.1
30.20 30.60 30 7,700 0 0 0
TDB
41.2
41.2
41.20 41.20 41.20 0 0 0 0
TDC
11.1
11.1
10.95 11.10 10.85 420,200 0 0 0
TDF
9
9
9 9 9 100 0 0 0
TDG
3.2
3.2
3.25 3.25 3.21 99,800 0 0 0
TDH
4.3
4.3
4.38 4.38 4.25 169,100 0 0 0
TDM
55.5
55.5
55.50 57.50 55.50 1,400 0 0 0
TDP
31.5
31.5
31.50 31.60 31.50 58,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 9,100 0 0 0
TDW
52.8
52.8
52.78 52.78 52.78 9,900 0 0 0
TED
53.7
53.7
53.67 53.67 53.67 100 0 0 0
TEG
6.2
6.2
6.10 6.16 6.06 52,900 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.1
76.1
73.24 76.06 73.24 900 0 0 0
TGP
5.6
5.6
5.54 5.63 5.54 400 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 27.90 1,700 0 0 0
THG
54.5
54.5
54.80 55 54.10 37,100 0 0 0
THM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.3
8.3
8.30 8.30 8.30 11,600 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 0 0 0 0
TID
22.6
22.6
22.56 22.56 22.36 3,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7
7
7.10 7.20 6.90 490,900 0 0 0
TIN
49.7
49.7
46.40 49.70 46 168,600 0 0 0
TIP
17.9
17.9
17.94 17.94 17.75 47,000 0 0 0
TIS
5.4
5.4
5.40 5.40 5.40 11,100 0 0 0
TIX
35.5
35.5
35.54 35.54 35.54 400 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.3
14.3
13.95 14.33 13.95 2,100 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.9
6.9
6.81 6.91 6.81 138,600 0 0 0
TLG
50.9
50.9
51 51 49.50 218,100 0 0 0
TLH
5.2
5.2
5.21 5.25 5.17 110,000 0 0 0
TLI
4.7
4.7
4.80 4.80 4.70 38,100 0 0 0
TLP
6.8
6.8
6.26 7.04 6.26 600 0 0 0
TLT
15.1
15.1
14.80 15.08 14.80 2,900 0 0 0
TMB
70.2
70.2
70.40 70.40 70.40 1,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
62.8
62.8
62.81 62.81 62.81 0 0 0 0
TMS
40.5
40.5
40.04 40.52 40.04 3,800 0 0 0
TMT
11.6
11.6
11.70 11.80 11.60 5,100 0 0 0
TMW
29
29
29 29 29 0 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 43,000 0 0 0
TN1
9.4
9.4
9.41 9.41 9.41 0 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
19.4
19.4
19.28 19.57 19.19 1,785,500 0 0 0
TNH
14.1
14.1
14.17 14.30 14.13 71,500 0 0 0
TNI
2.2
2.2
2.15 2.19 2.14 57,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.63 23.63 23.63 300 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.0
5.0
4.91 4.99 4.85 48,000 0 0 0
TNV
10.4
10.4
10 10.50 10 2,800 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
110.9
110.9
104.12 113.52 104.12 69,600 0 0 0
TOT
15.8
15.8
15.76 15.76 15.58 3,900 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TPB
12.7
12.7
12.76 12.81 12.67 4,858,000 0 0 0
TPC
8.6
8.6
8.70 8.70 8.36 1,000 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 0 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 68 1,000 0 0 0
TRC
65.5
65.5
66.18 66.37 65.12 83,500 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
7.40 7.40 5.80 3,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.50 12.60 12.50 26,800 0 0 0
TSB
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TSC
2.8
2.8
2.83 2.83 2.79 376,700 0 0 0
TSD
6.1
6.1
6.10 6.10 6.10 1,400 0 0 0
TSG
13.7
13.7
13.74 13.74 13.74 200 0 0 0
TSJ
34.0
34.0
27.78 33.95 27.78 3,100 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
5.6
5.6
4.68 5.86 4.68 72,700 0 0 0
TTA
10.8
10.8
10.75 10.80 10.60 593,900 0 0 0
TTC
5.9
5.9
5.80 6.10 5.80 8,300 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
2.6
2.6
2.69 2.69 2.60 835,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 281,500 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
17
17
17 17.20 16.80 51,500 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 0 0 0 0
TV1
25.1
25.1
25.20 25.40 25 22,500 0 0 0
TV2
37.2
37.2
36.95 37.70 36.75 303,400 0 0 0
TV3
11.4
11.4
11.40 11.40 11.40 100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 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
8.6
8.6
8.40 8.63 8.40 235,900 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 228,500 0 0 0
TVD
10.5
10.5
10.60 10.60 10.50 24,900 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
7.1
7.1
7.30 7.40 7 932,000 0 0 0
TVS
16.0
16.0
16.00 16.05 15.96 24,500 0 0 0
TVT
15.2
15.2
15.40 15.40 15.15 3,300 0 0 0
TW3
28.4
28.4
29.35 29.45 26.04 3,100 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 2,200 0 0 0
TYA
14.4
14.4
14.35 14.40 14.25 2,900 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 6.85 10,300 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
38.3
38.3
38.30 38.30 38.30 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.1
8.1
7.60 7.60 7.60 500 0 0 0
UPC
23.2
23.2
23.23 23.23 23.23 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 200 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.4
17.4
17.90 17.90 17 33,800 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 6.20 10,400 0 0 0
VAB
9.9
9.9
9.79 9.92 9.66 1,060,600 0 0 0
VAF
19.8
19.8
19.75 19.80 19.75 200 0 0 0
VAV
38
38
38 38 38 100 0 0 0
VBB
9.3
9.3
9.68 9.68 9.34 313,500 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.4
6.4
6.40 6.40 6.40 200 0 0 0
VC1
10
10
10 10 10 1,000 0 0 0
VC2
7.8
7.8
7.80 7.90 7.70 247,300 0 0 0
VC3
25.5
25.5
25.69 25.78 25.41 691,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
29.6
29.6
32.80 32.80 29.90 1,900 0 0 0
VC7
8.8
8.8
8.90 8.90 8.80 62,200 0 0 0
VC9
4.1
4.1
4 4.10 4 1,400 0 0 0
VCA
9.5
9.5
9.40 9.45 9.40 1,700 0 0 0
VCB
56.0
56.0
56.29 56.39 55.99 2,842,900 0 0 0
VCC
9.3
9.3
9 9.70 9 8,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.2
254.2
254.24 254.24 254.24 100 0 0 0
VCG
21.8
21.8
21.60 22 21.45 9,945,000 0 0 0
VCI
35.5
35.5
36 36 35.40 4,491,100 0 0 0
VCM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VCP
24.8
24.8
25.12 25.22 24.73 6,900 0 0 0
VCR
42.6
42.6
42 42.60 42 4,000 0 0 0
VCS
47.4
47.4
47.70 47.80 47.10 70,800 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
11.4
11.4
11.50 11.50 11.40 600 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.2
19.2
19.25 19.25 19.25 0 0 0 0
VDP
36.5
36.5
36.80 36.80 35 4,300 0 0 0
VDS
14.1
14.1
14.25 14.25 14 1,407,400 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.4
3.4
3.60 3.60 3.40 5,800 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
2.7
2.7
3 3 2.50 128,800 0 0 0
VEA
34.9
34.9
34.90 34.99 34.81 235,900 0 0 0
VEC
12.4
12.4
11.90 12.60 11.20 49,700 0 0 0
VEF
146.4
146.4
144.60 146.49 144.60 9,800 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VET
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.2
63.2
63.22 63.42 62.83 11,000 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
43.0
43.0
42.92 43.21 42.64 506,700 0 0 0
VGG
46.6
46.6
46.90 46.90 46.60 200 0 0 0
VGI
71.4
71.4
71.48 71.88 71.08 277,000 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.5
30.5
29 30.50 29 16,200 0 0 0
VGR
45.5
45.5
45.65 45.65 45.51 300 0 0 0
VGS
23.9
23.9
24.27 24.45 23.82 507,900 0 0 0
VGT
12.5
12.5
12.50 12.80 12.30 1,074,100 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
56.5
56.5
55.08 56.92 54.60 2,483,200 0 0 0
VHD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VHE
4.2
4.2
4.40 4.40 4.10 162,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 293,100 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11
11
11 11 11 1,000 0 0 0
VHM
76
76
77.30 77.80 75.70 4,678,200 0 0 0
VIB
15.9
15.9
16.05 16.05 15.83 2,279,300 0 0 0
VIC
95
95
95 97 95 1,611,200 0 0 0
VID
4.7
4.7
4.63 4.73 4.63 1,000 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 4,900 0 0 0
VIG
6.4
6.4
6.50 6.50 6.30 185,800 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.46 11.46 11.36 6,700 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 12.50 12.40 83,500 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.0
18.0
17.99 17.99 17.99 100 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
12.7
12.7
12.80 12.85 12.60 17,666,900 0 0 0
VJC
87.1
87.1
87.20 87.80 87.10 525,900 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
44.9
44.9
44.69 45.95 44.69 48,400 0 0 0
VLC
15.5
15.5
15.20 15.70 15.20 78,700 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.43 8.43 8.25 14,700 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
5.7
5.7
5.73 5.82 5.73 6,700 0 0 0
VMD
17.1
17.1
17.10 17.10 17 24,900 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VMT
12
12
11.80 12 11.70 3,400 0 0 0
VNA
18.9
18.9
18.89 18.89 18.89 0 0 0 0
VNB
13.5
13.5
13.50 13.50 13.50 5,900 0 0 0
VNC
30.1
30.1
29.35 30.33 28.72 4,100 0 0 0
VND
17.2
17.2
16.90 17.15 16.50 19,418,400 0 0 0
VNE
5.0
5.0
4.88 4.95 4.88 613,000 0 0 0
VNF
14
14
14.40 14.40 14 5,900 0 0 0
VNG
7.9
7.9
7.61 7.90 7.61 1,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.3
9.3
9.90 9.90 9.30 5,700 0 0 0
VNL
20.2
20.2
19.78 20.89 19.78 12,900 0 0 0
VNM
54.2
54.2
54.57 54.76 54.09 3,118,900 0 0 0
VNP
15.4
15.4
14.40 15.40 14.30 34,000 0 0 0
VNR
19.5
19.5
19.73 19.73 19.55 17,600 0 0 0
VNS
9.6
9.6
9.50 9.58 9.41 4,500 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
341.9
341.9
341.90 341.90 341.90 0 0 0 0
VOC
14.3
14.3
14.40 14.40 14.20 2,000 0 0 0
VOS
13.5
13.5
13.36 13.54 13.26 1,061,500 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.4
18.4
18.50 18.55 18.35 10,934,900 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 25.25 2,900 0 0 0
VPG
7.9
7.9
8 8.02 7.93 628,300 0 0 0
VPH
5.1
5.1
5.21 5.21 5.11 68,700 0 0 0
VPI
52.6
52.6
52.60 53.40 52.30 1,140,900 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.5
8.5
8.53 8.53 8.53 1,900 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
13
13
12.90 13 12.90 22,300 0 0 0
VRE
24.5
24.5
24.70 24.80 24.50 2,339,400 0 0 0
VRG
19.8
19.8
19.84 19.84 19.49 60,800 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 100 0 0 0
VSC
15.8
15.8
15.90 15.95 15.45 8,505,400 0 0 0
VSE
8.6
8.6
9 9 8.40 5,600 0 0 0
VSF
27.5
27.5
29.90 30 27.50 35,100 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
45.9
45.9
45.30 45.92 45.25 34,500 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VSN
16.4
16.4
16.41 16.41 16.41 0 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 3,600 0 0 0
VTB
9.6
9.6
9.59 9.64 9.59 500 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VTD
9.7
9.7
9.70 10 9.60 141,300 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8
8
8.10 8.10 8 400 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
56.6
56.6
55.58 56.75 55.58 39,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.60 12.60 12.45 195,300 0 0 0
VTP
112.9
112.9
113.61 114.31 112.72 349,700 0 0 0
VTQ
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTR
15.7
15.7
15.75 15.75 15.56 22,100 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
12
12
11.70 11.70 11.70 4,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.70 16.90 16.70 1,414,000 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 0 0 0 0
WSS
4.8
4.8
4.90 4.90 4.80 500 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 3,300 0 0 0
X20
12.9
12.9
12.92 12.92 12.92 100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
XHC
15.6
15.6
18.00 18.00 15.63 200 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
5.9
5.9
5.90 5.90 5.90 6,000 0 0 0
XMD
8
8
8 8 8 100 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
12.1
12.1
12.50 14.30 12.10 16,700 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.50 14.55 14.20 4,500 0 0 0
YEG
12.3
12.3
12.50 12.55 12.30 1,603,100 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
^HASTC
227.7
227.7
227.86 228.16 226.72 62,890,167 0 0 0
^UPCOM
100.1
100.1
99.97 100.51 99.52 23,895,671 0 0 0
^VN30
1,463.6
1,463.6
1,468.64 1,475.07 1,458.98 228,995,712 0 0 0
^VNINDEX
1,365.7
1,365.7
1,368.73 1,370.61 1,360.78 598,388,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |