DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/06/2024

NGÀY: [ 28/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 21/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 14/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 07/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    (2024) 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 25/06/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
32.64 32.64 32.64 0 0 0 0
AAA
11.5
11.5
11.20 11.55 11.15 3,947,100 0 0 0
AAH
5.3
5.3
5.40 5.40 5.20 1,452,900 0 0 0
AAM
8.3
8.3
8.10 8.38 8.10 2,800 0 0 0
AAS
8.3
8.3
8.20 8.30 8.20 450,100 0 0 0
AAT
4.1
4.1
4.14 4.15 4.10 32,900 0 0 0
AAV
5.7
5.7
5.80 5.90 5.60 371,100 0 0 0
ABB
8.2
8.2
8.20 8.30 8.10 915,100 0 0 0
ABC
18.1
18.1
20.89 20.89 17.54 432,400 0 0 0
ABI
27.1
27.1
27.54 27.64 26.49 119,000 0 0 0
ABR
13.5
13.5
13 13.50 13 4,600 0 0 0
ABS
5.3
5.3
5.25 5.30 5.23 170,600 0 0 0
ABT
34.9
34.9
34.90 34.90 34.90 500 0 0 0
ABW
9.8
9.8
9.90 10 9.80 61,700 0 0 0
ACB
24.1
24.1
24 24.20 23.90 6,698,400 0 0 0
ACC
13.9
13.9
13.90 13.90 13.80 43,700 0 0 0
ACE
35.8
35.8
35.78 35.78 34.73 20,500 0 0 0
ACL
13.7
13.7
13.65 13.65 13.40 50,600 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
126
126
123 128 123 329,700 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 1,200 0 0 0
ADG
16.8
16.8
16.95 16.95 16.50 3,100 0 0 0
ADS
12.4
12.4
12.18 12.37 12.09 310,500 0 0 0
AFX
8.4
8.4
8.60 8.60 8.40 79,900 0 0 0
AG1
9
9
9.10 9.10 9 2,100 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
19.7
19.7
18.88 19.80 18.68 1,037,900 0 0 0
AGM
4.4
4.4
4.37 4.47 4.31 91,100 0 0 0
AGP
40.5
40.5
40.20 41 40.20 1,300 0 0 0
AGR
19.5
19.5
19.20 19.50 19.20 996,600 0 0 0
AGX
59.4
59.4
59.40 59.40 59.40 0 0 0 0
AIC
13.6
13.6
11 13.60 11 500 0 0 0
ALT
14
14
14 14 13 700 0 0 0
ALV
8.3
8.3
8.90 8.90 8.20 36,900 0 0 0
AMC
17
17
17 17 17 1,800 0 0 0
AME
7.1
7.1
7.10 7.10 7.10 200 0 0 0
AMP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
AMS
12.1
12.1
12.63 12.63 11.76 316,000 0 0 0
AMV
3.5
3.5
3.40 3.50 3.40 319,400 0 0 0
ANT
13.5
13.5
13.80 13.80 13.50 15,300 0 0 0
ANV
32.7
32.7
31.90 32.70 31.90 1,048,600 0 0 0
APF
59.6
59.6
59.58 60.10 59.14 19,300 0 0 0
APG
13.1
13.1
12.30 13.05 12.30 61,600 0 0 0
APH
9.4
9.4
9.36 9.39 9.18 975,400 0 0 0
API
7.8
7.8
7.90 8.20 7.80 750,100 0 0 0
APL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
APP
14.5
14.5
12.50 14.50 12.50 4,900 0 0 0
APS
7.4
7.4
7.70 7.80 7.40 689,400 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
37.2
37.2
35 37.20 35 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
20.8
20.8
19.80 20.80 19.80 600 0 0 0
ASM
10.1
10.1
10 10.14 9.95 1,277,100 0 0 0
ASP
4.6
4.6
4.68 4.69 4.51 9,100 0 0 0
AST
62.7
62.7
64.30 64.90 62.60 30,000 0 0 0
ATG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ATS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AVC
57.3
57.3
57.20 59.30 57.20 1,000 0 0 0
BAB
12.2
12.2
12.20 12.20 12.20 2,300 0 0 0
BAF
20.5
20.5
19.75 20.60 19.55 3,438,400 0 0 0
BAL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BAX
41.2
41.2
41.18 41.18 41.18 2,500 0 0 0
BBC
49.0
49.0
49.01 49.01 49.01 0 0 0 0
BBH
10.8
10.8
10.82 10.82 10.82 1,300 0 0 0
BBM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BBS
9.2
9.2
9.18 9.18 9.18 800 0 0 0
BBT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BCA
16.9
16.9
17.20 17.40 16.90 47,000 0 0 0
BCC
9
9
8.90 9.10 8.80 179,900 0 0 0
BCE
5.9
5.9
5.81 5.90 5.71 10,100 0 0 0
BCF
28.8
28.8
28.82 28.82 28.82 0 0 0 0
BCG
7.8
7.8
7.91 7.95 7.82 4,064,800 0 0 0
BCM
63
63
61.90 63 61.10 409,300 0 0 0
BCO
11
11
11 11 11 0 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCR
5.8
5.8
5.83 5.92 5.63 475,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BDG
31.6
31.6
31.68 31.68 31.59 2,200 0 0 0
BDT
11.6
11.6
11.70 11.90 11.10 786,000 0 0 0
BDW
21.7
21.7
20.74 21.68 20.74 1,700 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BFC
37.6
37.6
37.60 38.20 36.85 672,400 0 0 0
BGW
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHA
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.5
11.5
12 12 11.50 1,100 0 0 0
BHK
19
19
19 19 19 0 0 0 0
BHN
37.5
37.5
37.52 37.52 37.52 3,200 0 0 0
BHP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BIC
33.1
33.1
34.05 34.05 32.91 26,200 0 0 0
BID
44.2
44.2
45.40 45.70 43.55 2,891,100 0 0 0
BIG
9.1
9.1
9.30 9.30 8.80 74,400 0 0 0
BIO
17.5
17.5
17.47 17.47 17.47 0 0 0 0
BKC
7.4
7.4
8 8.50 7.10 30,300 0 0 0
BKG
4.1
4.1
4.09 4.09 4 69,100 0 0 0
BLI
12.7
12.7
12.80 12.90 12.40 43,800 0 0 0
BLN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BLT
44.5
44.5
44.46 44.46 44.46 100 0 0 0
BMC
17.5
17.5
17.50 17.50 17.20 15,000 0 0 0
BMD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BMF
11.3
11.3
12.20 12.20 11 41,100 0 0 0
BMG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BMI
24.8
24.8
25 25.35 24.70 235,400 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMP
104.7
104.7
105.10 106.10 104.70 203,500 0 0 0
BMS
9.8
9.8
9.90 9.90 9.60 67,400 0 0 0
BMV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BNA
14.1
14.1
14.50 14.60 14 273,200 0 0 0
BNW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BOT
2.8
2.8
2.80 2.90 2.80 199,700 0 0 0
BPC
8.9
8.9
8.03 8.92 7.94 9,100 0 0 0
BQB
3.8
3.8
3.60 3.80 3.60 200 0 0 0
BRC
13.4
13.4
13.27 13.45 13.27 2,600 0 0 0
BRR
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BRS
23.3
23.3
23.32 23.32 23.32 0 0 0 0
BSA
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BSC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BSD
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
21.7
21.7
21.70 21.70 21.70 400 0 0 0
BSI
48.1
48.1
47.64 48.55 47.64 364,500 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BSQ
20.5
20.5
20.20 20.60 20.20 22,000 0 0 0
BSR
22.8
22.8
23 23.10 22.30 11,492,300 0 0 0
BST
15.3
15.3
15.50 15.50 15.30 200 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
5.4
6.30 6.30 5.40 200 0 0 0
BTD
18.6
18.6
18.62 18.62 18.62 0 0 0 0
BTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BTH
28.8
28.8
28.80 28.80 28.80 0 0 0 0
BTN
2.8
2.8
2.70 2.90 2.70 133,600 0 0 0
BTP
14.1
14.1
14.25 14.25 14 28,700 0 0 0
BTS
5.5
5.5
5.60 5.70 5.50 27,700 0 0 0
BTT
34.3
34.3
34.31 34.31 34.31 0 0 0 0
BTU
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BTV
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BTW
38.2
38.2
38.17 38.17 38.17 0 0 0 0
BVB
10.9
10.9
10.91 11 10.82 621,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
44.8
44.8
44.50 44.80 44.10 358,300 0 0 0
BVL
10.3
10.3
10.28 10.28 10.28 0 0 0 0
BVN
12.9
12.9
13 13 12.90 700 0 0 0
BVS
42
42
41.10 42.20 41 540,700 0 0 0
BWA
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BWE
45.0
45.0
44.35 45.10 44.35 214,100 0 0 0
BWS
29.8
29.8
29.85 29.85 29.85 200 0 0 0
BXH
16.5
16.5
16.14 19.48 16.14 56,200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 0 0 0 0
C22
15.8
15.8
15.84 15.84 15.84 0 0 0 0
C32
17.4
17.4
17.05 17.35 17.05 13,900 0 0 0
C47
5.7
5.7
5.75 5.75 5.35 68,000 0 0 0
C4G
10.3
10.3
10.40 10.50 10.20 821,100 0 0 0
C69
6.8
6.8
6.80 6.80 6.60 358,300 0 0 0
C92
7.7
7.7
7.70 7.70 7.60 245,500 0 0 0
CAB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CAG
8.8
8.8
9.10 9.10 8.80 17,400 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
52.6
52.6
53.40 53.40 51.30 61,100 0 0 0
CAR
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CAT
18
18
18 18.10 17.90 1,400 0 0 0
CAV
70.5
70.5
70 70.50 70 2,200 0 0 0
CBI
8
8
8.50 8.50 8 3,000 0 0 0
CBS
29.7
29.7
29.90 29.90 29.70 1,500 0 0 0
CC1
14.7
14.7
15.20 15.20 14.70 21,200 0 0 0
CC4
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CCI
21
21
21.15 21.20 21 7,200 0 0 0
CCL
11.2
11.2
11.75 11.75 11 1,036,000 0 0 0
CCM
45
45
45 45 45 0 0 0 0
CCP
22
22
22 22 22 0 0 0 0
CCR
17.0
17.0
18.35 18.35 17.00 4,200 0 0 0
CCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CCV
47
47
47 47 47 0 0 0 0
CDC
19.8
19.8
19.65 19.80 19.55 296,700 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
10.6
10.6
10.60 10.60 10.60 300 0 0 0
CDN
31.5
31.5
33.60 33.60 31.40 21,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.5
11.5
11.60 11.60 11.50 11,600 0 0 0
CDR
8.4
8.4
9 9 8.20 24,400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
16.4
16.4
15.71 16.57 15.71 3,328,200 0 0 0
CET
6.8
6.8
6.60 6.80 6.40 9,900 0 0 0
CFM
9.0
9.0
9.01 9.01 9.01 500 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
5.5
5.5
5.80 5.80 4.60 19,300 0 0 0
CH5
8.3
8.3
8.31 8.31 8.31 0 0 0 0
CHC
5
5
5 5 5 100 0 0 0
CHP
31.8
31.8
31.40 31.78 31.40 32,300 0 0 0
CHS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
CI5
8.2
8.2
9.90 9.90 8.20 400 0 0 0
CIA
11.2
11.2
11.50 12 11 23,300 0 0 0
CID
45.3
45.3
45.40 45.40 45.30 300 0 0 0
CIG
4.9
4.9
5.07 5.10 4.85 197,600 0 0 0
CII
16.2
16.2
16.40 16.40 16.10 2,291,300 0 0 0
CIP
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
55.7
55.7
55.70 55.70 55.70 0 0 0 0
CKD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CKG
25.5
25.5
25.35 25.70 25.15 283,900 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CLC
45.4
45.4
44.10 45.50 43 5,600 0 0 0
CLH
23
23
23 23 23 3,200 0 0 0
CLL
38.8
38.8
38.95 38.95 38.25 2,100 0 0 0
CLM
89
89
81 89 81 300 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
17.2
17.2
18.28 18.28 16.83 1,131,500 0 0 0
CMC
9.7
9.7
10.30 10.30 9.50 15,700 0 0 0
CMD
22.6
22.6
22.56 22.56 21.99 6,100 0 0 0
CMF
219.5
219.5
219.50 219.50 219.50 100 0 0 0
CMG
63.7
63.7
66 67 63 2,268,600 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
18.5
18.5
18.90 18.90 17.90 169,100 0 0 0
CMT
23.8
23.8
24.45 24.45 23.15 182,600 0 0 0
CMV
10.4
10.4
10.30 10.80 10.05 3,000 0 0 0
CMW
12.1
12.1
12.10 12.10 12.10 200 0 0 0
CMX
10.7
10.7
11.05 11.05 10.50 1,124,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.40 30.40 30.40 300 0 0 0
CNG
32
32
32 32.40 32 116,800 0 0 0
CNN
37.0
37.0
37.03 37.03 37.03 0 0 0 0
CNT
19.5
19.5
20.94 20.94 18.65 59,100 0 0 0
COM
30.7
30.7
30.70 30.70 30.70 0 0 0 0
CPA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CPC
17.5
17.5
17.60 17.60 17.50 1,500 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
28
28
27 29 27 15,400 0 0 0
CQT
10.0
10.0
10.02 10.02 10.02 0 0 0 0
CRC
6.3
6.3
6.29 6.30 6.22 93,600 0 0 0
CRE
7.8
7.8
7.76 7.90 7.76 72,400 0 0 0
CSC
28.1
28.1
28.10 28.50 28 31,200 0 0 0
CSI
31
31
30 31 29 41,100 0 0 0
CSM
15.1
15.1
15.13 15.13 14.26 14,500 0 0 0
CST
25
25
25.50 25.50 24.50 111,400 0 0 0
CSV
27.4
27.4
27.20 27.39 26.92 411,300 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
20.6
20.6
20.56 20.56 20.56 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
72.6
72.6
73.50 73.70 72.20 1,130,100 0 0 0
CTF
33.7
33.7
33.35 33.70 33.25 165,200 0 0 0
CTG
31.6
31.6
31.90 31.90 31.45 5,413,400 0 0 0
CTI
17
17
16.65 17.35 16.65 686,900 0 0 0
CTP
7.4
7.4
7 7.40 6.60 173,400 0 0 0
CTR
150.4
150.4
151 151.50 147.90 407,700 0 0 0
CTS
39.9
39.9
39.75 40.05 39.10 1,133,000 0 0 0
CTT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CVN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CVT
28.1
28.1
27.10 28.05 27.10 1,700 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 100 0 0 0
D17
36.1
36.1
36.06 36.06 36.06 0 0 0 0
D2D
48.7
48.7
48.50 49 48.15 19,500 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
DAE
15
15
15 15 15 0 0 0 0
DAG
2.5
2.5
2.50 2.50 2.32 121,400 0 0 0
DAH
3.8
3.8
3.86 3.91 3.83 153,600 0 0 0
DAN
35
35
30 35 30 3,700 0 0 0
DAS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DAT
8.8
8.8
8.84 8.89 8.77 4,800 0 0 0
DBC
29.9
29.9
30.07 30.20 29.51 5,696,200 0 0 0
DBD
41
41
40.60 41.10 40.60 42,700 0 0 0
DBM
30
30
30 30 30 0 0 0 0
DBT
11.4
11.4
11.80 11.97 11.45 3,100 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
DC2
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DC4
11.2
11.2
11.18 11.32 10.91 244,800 0 0 0
DCF
44
44
44 44 44 0 0 0 0
DCG
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
28.9
28.9
29.30 29.45 28.50 287,900 0 0 0
DCM
36.3
36.3
35.95 36.30 35.50 2,855,300 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DDG
4
4
3.90 4 3.90 229,700 0 0 0
DDH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DDM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DDN
8.2
8.2
8.40 8.40 8.20 12,300 0 0 0
DDV
19.8
19.8
20.29 20.77 19.41 2,677,000 0 0 0
DFC
18.8
18.8
19.29 19.29 18.83 2,000 0 0 0
DFF
8
8
9.50 9.50 8 42,500 0 0 0
DGC
124.7
124.7
124.50 125.50 123 2,915,600 0 0 0
DGT
7.5
7.5
6.30 7.80 6.30 616,800 0 0 0
DGW
46.6
46.6
46.38 47.07 45.93 1,489,800 0 0 0
DHA
44.5
44.5
44.38 44.77 44.19 200,700 0 0 0
DHB
11.1
11.1
11.60 11.60 10.50 74,500 0 0 0
DHC
40.6
40.6
40.30 40.55 40 183,800 0 0 0
DHD
25
25
25 25 25 100 0 0 0
DHG
109.9
109.9
110.21 111.37 109.53 16,500 0 0 0
DHM
8.6
8.6
8.65 8.74 8.55 18,000 0 0 0
DHN
20
20
20 20 20 3,300 0 0 0
DHP
11
11
10.60 11 10.60 1,000 0 0 0
DHT
51.8
51.8
51 52.90 51 82,500 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4.6
4.6
4.70 4.70 4.50 87,900 0 0 0
DIG
26.8
26.8
26.95 26.95 26.55 5,078,400 0 0 0
DIH
18.3
18.3
18.96 19.13 17.83 12,100 0 0 0
DL1
5.1
5.1
5.20 5.20 5 1,765,400 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.1
2.1
2.10 2.10 2.05 815,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DM7
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DMC
60.3
60.3
60.27 60.27 60.27 2,700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 0 0 0 0
DNC
41.2
41.2
41.20 41.20 41.20 900 0 0 0
DND
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DNE
8.5
8.5
8.46 8.46 8.46 100 0 0 0
DNH
54.1
54.1
54.10 54.10 54.10 0 0 0 0
DNL
24
24
24 24 24 0 0 0 0
DNP
19.6
19.6
19.60 19.60 19.60 900 0 0 0
DNT
43.5
43.5
43.50 43.50 43.50 0 0 0 0
DNW
34.3
34.3
34.32 34.32 34.32 5,200 0 0 0
DOC
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DOP
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
DP1
37.4
37.4
36.94 38.29 35.88 400 0 0 0
DP2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DP3
62.5
62.5
63.50 63.50 62.50 5,200 0 0 0
DPG
56.9
56.9
57.50 57.50 55.30 1,016,800 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
34.5
34.5
33.97 34.49 33.55 2,434,400 0 0 0
DPP
21
21
21 21 21 0 0 0 0
DPR
41.8
41.8
41.60 41.90 41.30 591,800 0 0 0
DQC
15.1
15.1
15 15.10 14.80 21,300 0 0 0
DRC
35
35
35 35.30 34.65 576,400 0 0 0
DRG
9.3
9.3
10 10 9 9,400 0 0 0
DRH
3.5
3.5
3.50 3.53 3.45 503,400 0 0 0
DRI
12.9
12.9
13.05 13.05 12.76 607,000 0 0 0
DRL
62.2
62.2
62.23 62.23 62.23 1,500 0 0 0
DS3
7.1
7.1
7.10 7.10 6.40 13,800 0 0 0
DSC
25.2
25.2
25.30 25.50 24.70 398,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
57.5
57.5
57.40 57.50 56.50 27,100 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
3.8
3.8
3.70 3.80 3.60 66,300 0 0 0
DTA
4.3
4.3
4.33 4.33 4.33 9,000 0 0 0
DTB
13.1
13.1
13 13.10 13 1,500 0 0 0
DTC
4.1
4.1
4.10 4.30 4.10 4,100 0 0 0
DTD
28.2
28.2
27.90 28.20 27.60 408,900 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DTI
3.4
3.4
3.30 3.40 3.30 30,500 0 0 0
DTK
14.6
14.6
17.20 17.20 14.60 61,100 0 0 0
DTL
13.6
13.6
13.50 14 13.50 3,100 0 0 0
DTP
128.6
128.6
128.60 128.60 128.60 0 0 0 0
DTT
19.9
19.9
19.95 19.95 19.95 0 0 0 0
DTV
44
44
44 44 44 0 0 0 0
DUS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DVC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DVM
10.8
10.8
10.67 10.83 10.58 640,900 0 0 0
DVN
23.1
23.1
23.46 23.66 22.59 194,400 0 0 0
DVP
77.1
77.1
77.27 77.27 76.79 17,300 0 0 0
DVW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DWC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DWS
12.8
12.8
12.90 12.90 12.80 2,900 0 0 0
DXG
16.0
16.0
16 16.10 15.90 3,641,000 0 0 0
DXL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DXP
13.6
13.6
13.41 13.99 13.21 450,200 0 0 0
DXS
7.2
7.2
7.11 7.26 7.11 1,447,800 0 0 0
DXV
5
5
5.05 5.05 5 11,000 0 0 0
E12
5
5
5 5 5 0 0 0 0
E29
14.4
14.4
14.70 14.70 14.40 200 0 0 0
EBS
11.1
11.1
11.10 11.50 11 9,000 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.3
18.3
18.20 18.35 18.10 3,698,000 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 100 0 0 0
EID
25.5
25.5
26.30 26.30 25.40 7,600 0 0 0
EIN
3.5
3.5
3.50 3.60 3.40 43,200 0 0 0
ELC
26.5
26.5
27.20 27.55 26 2,289,000 0 0 0
EME
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
43.7
43.7
42.00 45.58 42.00 29,100 0 0 0
EPC
12
12
12.60 12.60 12 500 0 0 0
EPH
15.5
15.5
15.50 15.50 15.50 1,800 0 0 0
EVE
14
14
14.15 14.15 13.70 193,500 0 0 0
EVF
14.1
14.1
14.10 14.25 13.90 4,409,800 0 0 0
EVG
7.9
7.9
7.78 8 7.40 3,778,200 0 0 0
EVS
7.4
7.4
7.40 7.60 7.40 92,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.08 4.08 3.98 55,900 0 0 0
FCN
13.8
13.8
13.85 13.90 13.65 327,300 0 0 0
FCS
9.8
9.8
8.80 9.80 8.80 18,600 0 0 0
FDC
14
14
13.55 15 13.50 2,600 0 0 0
FGL
11
11
11 11 11 0 0 0 0
FHN
10.3
10.3
10.30 10.30 10.30 0 0 0 0
FHS
30.4
30.4
30.43 30.43 30.43 1,500 0 0 0
FIC
13.2
13.2
14.50 14.50 13 29,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.2
7.2
7.27 7.27 7.07 202,500 0 0 0
FIT
4.5
4.5
4.48 4.55 4.48 570,000 0 0 0
FMC
49.3
49.3
49.25 49.35 49 17,000 0 0 0
FOC
99.5
99.5
103.05 103.14 97.58 163,100 0 0 0
FOX
104.8
104.8
108.50 109.10 103 329,000 0 0 0
FPT
130
130
131 131.10 128.60 13,706,800 0 0 0
FRC
24
24
23.90 24 21.70 2,200 0 0 0
FRM
3.6
3.6
3.57 3.57 3.57 0 0 0 0
FRT
176
176
176.10 176.10 172 523,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FT1
39.3
39.3
38.91 39.28 37.63 2,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
FTS
42.1
42.1
42.30 42.30 41.35 1,061,700 0 0 0
G36
8.8
8.8
8.90 9.10 8.50 1,236,200 0 0 0
GAS
69.4
69.4
69.71 70.25 69.43 1,018,000 0 0 0
GCB
18
18
18 18 18 100 0 0 0
GCF
20.6
20.6
20.50 20.60 20.50 4,100 0 0 0
GDA
34.8
34.8
34.20 35 33.20 403,600 0 0 0
GDT
28.2
28.2
28.50 28.50 28.10 57,700 0 0 0
GDW
26.4
26.4
26.44 26.44 26.44 500 0 0 0
GEE
38
38
38 39 38 17,500 0 0 0
GEG
13.3
13.3
13.14 13.43 13.14 408,400 0 0 0
GER
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GEX
22.4
22.4
22.10 22.55 22 7,253,100 0 0 0
GGG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
30.7
30.7
30.50 30.90 30.50 114,500 0 0 0
GIC
14.7
14.7
14.90 14.90 14.70 200 0 0 0
GIL
32.6
32.6
32.70 32.70 32.20 367,100 0 0 0
GKM
39
39
38.90 39 36.20 33,700 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
32.0
32.0
31.95 31.95 31.95 0 0 0 0
GLW
10.7
10.7
10.70 10.70 10.70 200 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9
9
8.60 9 8.46 1,200 0 0 0
GMD
80.8
80.8
79.85 82.00 79.66 1,088,700 0 0 0
GMH
8.8
8.8
9.35 9.35 8.66 400 0 0 0
GMX
19.9
19.9
19.90 19.90 19.90 100 0 0 0
GND
26.1
26.1
26.10 26.10 26.10 100 0 0 0
GPC
4.9
4.9
4.60 5.10 4.50 357,000 0 0 0
GSM
21.7
21.7
22.01 22.56 21.73 4,900 0 0 0
GSP
12.3
12.3
12.23 12.55 12.09 208,500 0 0 0
GTA
10.8
10.8
10.80 10.80 10.80 4,200 0 0 0
GTD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GVR
33.6
33.6
33.25 33.70 33 2,336,500 0 0 0
GVT
74.7
74.7
74.74 74.74 74.74 0 0 0 0
H11
5.8
5.8
5.70 5.80 5.50 2,500 0 0 0
HAC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
HAD
14.7
14.7
14.68 14.68 14.68 0 0 0 0
HAF
18.9
18.9
20.40 20.40 18.90 400 0 0 0
HAG
12.5
12.5
12.70 12.70 12.45 3,918,100 0 0 0
HAH
44.2
44.2
41.80 44.20 41.20 6,661,000 0 0 0
HAM
27.6
27.6
27.60 27.60 27.60 1,700 0 0 0
HAN
11.9
11.9
12.60 12.70 11.90 46,400 0 0 0
HAP
4.7
4.7
4.68 4.72 4.68 49,800 0 0 0
HAR
4.1
4.1
4.22 4.23 4.10 279,300 0 0 0
HAS
9.5
9.5
9.20 9.45 9.20 5,100 0 0 0
HAT
44
44
44 44 44 0 0 0 0
HAV
3.7
3.7
3.60 3.70 3.60 900 0 0 0
HAX
15.3
15.3
15.05 15.45 15.05 506,200 0 0 0
HBC
7.5
7.5
7.40 7.50 7.37 690,000 0 0 0
HBD
17
17
17 17 17 1,000 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HBS
8.0
8.0
7.93 8.18 7.85 100,200 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
21.4
21.4
21.37 21.37 21.37 100 0 0 0
HCB
24.7
24.7
24.70 24.70 24.70 0 0 0 0
HCC
11.6
11.6
11.50 11.60 11.50 1,200 0 0 0
HCD
11.3
11.3
11.05 11.35 10.75 1,235,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.3
26.3
26.35 26.49 26.00 6,287,500 0 0 0
HCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD2
18.8
18.8
18.90 19 18.80 2,400 0 0 0
HD6
18.2
18.2
18.20 18.20 18 26,600 0 0 0
HD8
8.3
8.3
8.40 8.40 8.30 2,700 0 0 0
HDA
3.9
3.9
3.80 3.90 3.80 11,800 0 0 0
HDB
21.7
21.7
21.47 21.80 21.42 10,135,900 0 0 0
HDC
25.5
25.5
24.52 25.65 24.48 2,406,600 0 0 0
HDG
28.3
28.3
27.55 28.30 27.55 3,656,500 0 0 0
HDM
31.4
31.4
31.58 31.58 31.39 5,700 0 0 0
HDP
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HEC
63
63
63 63 63 200 0 0 0
HEJ
10.4
10.4
10.30 10.40 10.30 1,100 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HES
17
17
17 17 17 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
16.5
16.5
16.54 16.54 16.54 0 0 0 0
HFC
6.4
6.4
6.40 6.40 6.40 600 0 0 0
HFX
12
12
12 12 12 0 0 0 0
HGM
58.1
58.1
60 62 58.10 1,600 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
8.8
8.8
8.76 8.76 8.76 0 0 0 0
HHC
99.8
99.8
99.80 99.80 99.80 200 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
9.2
9.2
9.22 9.25 9.12 169,900 0 0 0
HHS
5.6
5.6
5.46 5.63 5.46 2,764,400 0 0 0
HHV
12.0
12.0
12 12.10 11.95 2,082,800 0 0 0
HID
3.1
3.1
3.13 3.13 3.06 291,400 0 0 0
HIG
12.1
12.1
16.10 16.20 12 60,600 0 0 0
HII
6.1
6.1
6.09 6.09 6.03 76,100 0 0 0
HIO
25
25
28 28 25 22,000 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HKT
8.2
8.2
7.70 8.20 7.70 8,300 0 0 0
HLB
251.8
251.8
251.80 251.80 251.80 0 0 0 0
HLC
13
13
12.80 13 12.80 2,000 0 0 0
HLD
25.3
25.3
25 25.60 25 12,200 0 0 0
HLO
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HLR
12.9
12.9
12.90 12.90 12.90 300 0 0 0
HLS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLT
12.5
12.5
12 12.50 12 200 0 0 0
HLY
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMC
11.9
11.9
11.82 11.91 11.82 5,400 0 0 0
HMG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMH
13
13
13.20 13.20 13 800 0 0 0
HMR
24.7
24.7
25.40 25.70 24 106,600 0 0 0
HMS
31
31
30.60 31.20 30.50 4,600 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
15.6
15.6
15.70 15.90 15.50 139,600 0 0 0
HNF
21.5
21.5
21.50 21.50 21.50 100 0 0 0
HNG
5.1
5.1
5.22 5.32 5.03 4,069,500 0 0 0
HNI
23.5
23.5
23.50 23.70 23.50 5,900 0 0 0
HNM
9.5
9.5
9.80 10 9.50 60,200 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.30 4.10 24,000 0 0 0
HPB
18
18
18 18 18 0 0 0 0
HPD
25.4
25.4
25.90 25.90 25.42 1,500 0 0 0
HPG
28.7
28.7
28.60 29.05 28.50 16,655,000 0 0 0
HPH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPI
20
20
20 20 20 400 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
68.5
68.5
66.88 68.54 66.88 7,700 0 0 0
HPT
24
24
22.10 24 21.40 6,900 0 0 0
HPW
19
19
19 19 19 2,000 0 0 0
HPX
6.1
6.1
6.10 6.18 6.08 1,253,900 0 0 0
HQC
3.9
3.9
3.92 3.96 3.88 2,599,100 0 0 0
HRB
61.6
61.6
61.60 61.60 61.60 0 0 0 0
HRC
46.8
46.8
46.80 46.80 46.80 0 0 0 0
HRT
9.7
9.7
9 9.70 9 354,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
25
25
24 25.30 23.95 21,408,000 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.9
4.9
4.86 5 4.86 53,600 0 0 0
HSM
6.4
6.4
6.60 6.60 6.40 4,100 0 0 0
HSP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HSV
5.4
5.4
5.60 5.60 5.10 386,100 0 0 0
HT1
13
13
13 13.10 12.85 291,600 0 0 0
HTC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HTE
4.8
4.8
5 5 4.60 10,900 0 0 0
HTG
35.0
35.0
35.20 35.20 34.23 74,100 0 0 0
HTI
16.0
16.0
15.75 15.95 15.75 21,800 0 0 0
HTL
15.7
15.7
15.40 16.37 15.31 2,700 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 2,100 0 0 0
HTN
12.2
12.2
12.15 12.30 12.05 792,300 0 0 0
HTP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.0
9.0
8.95 9.00 8.64 700 0 0 0
HU1
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HU4
14.4
14.4
14.60 14.60 13.90 12,000 0 0 0
HU6
5.6
5.6
5.90 5.90 5.60 30,900 0 0 0
HUB
18.4
18.4
18.50 18.55 18.25 21,900 0 0 0
HUG
35.0
35.0
35.02 35.02 35.02 500 0 0 0
HUT
17
17
17 17 16.70 1,142,700 0 0 0
HVA
6.2
6.2
6.40 6.40 6.20 31,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.20 8.77 8.20 1,407,500 0 0 0
HVN
34
34
32.70 34.50 30.45 7,696,900 0 0 0
HVT
80.9
80.9
80 80.90 79.50 3,100 0 0 0
HVX
2.9
2.9
2.90 2.90 2.90 4,500 0 0 0
HWS
15.1
15.1
15.08 15.08 15.08 700 0 0 0
IBD
10
10
10 10 10 0 0 0 0
ICC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
ICF
6
6
6 6 5.80 4,300 0 0 0
ICG
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
ICI
10.9
10.9
11 11 9 3,300 0 0 0
ICN
41.5
41.5
41.60 41.60 41.50 3,100 0 0 0
ICT
16.0
16.0
16.33 16.72 15.90 1,017,100 0 0 0
IDC
61.3
61.3
60 61.30 60 921,000 0 0 0
IDI
9.7
9.7
9.63 9.75 9.33 1,098,900 0 0 0
IDJ
6.9
6.9
7.10 7.20 6.80 1,774,500 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
38.2
38.2
38.40 38.80 37.90 32,000 0 0 0
IFS
30.0
30.0
30.11 30.11 30.01 11,100 0 0 0
IHK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IJC
14.7
14.7
14.65 14.80 14.50 1,639,500 0 0 0
ILA
4.9
4.9
5 5 4.70 3,200 0 0 0
ILB
31.8
31.8
32.51 32.70 31.80 7,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 11,000 0 0 0
ILS
14.3
14.3
14.30 14.30 14.30 300 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
33.3
33.3
33.18 33.67 32.77 76,500 0 0 0
IN4
36.9
36.9
36.90 36.90 36.90 0 0 0 0
INC
25.9
25.9
25.90 25.90 25.90 1,000 0 0 0
ING
6.2
6.2
6.20 6.20 6.20 0 0 0 0
INN
52.5
52.5
52.60 52.60 52.50 400 0 0 0
IPA
14
14
14 14.10 13.80 184,700 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ISH
26.2
26.2
26.23 26.23 26.23 600 0 0 0
IST
36.7
36.7
31.97 36.67 31.97 10,200 0 0 0
ITA
5.6
5.6
5.70 5.72 5.53 2,077,600 0 0 0
ITC
11.9
11.9
12.15 12.60 11.60 621,400 0 0 0
ITD
17.3
17.3
17.85 18 16.85 508,100 0 0 0
ITQ
2.9
2.9
3 3 2.90 67,600 0 0 0
ITS
3.9
3.9
3.90 4 3.90 8,600 0 0 0
IVS
11.8
11.8
11.60 11.80 11.50 107,900 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.6
3.6
3.53 3.61 3.53 274,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
29.75 29.95 29.60 1,863,700 0 0 0
KCB
8.9
8.9
10.42 10.42 8.62 53,500 0 0 0
KCE
10.7
10.7
9.75 10.67 9.75 200 0 0 0
KDC
57.9
57.9
57.60 58 57.30 756,800 0 0 0
KDH
37.1
37.1
36.50 37.10 36.20 1,843,300 0 0 0
KDM
18.2
18.2
18.22 18.22 18.22 100 0 0 0
KGM
7.8
7.8
8 8 7.60 48,500 0 0 0
KHD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KHG
5.7
5.7
5.67 5.72 5.58 2,464,700 0 0 0
KHP
11.1
11.1
11.10 11.20 10.80 116,300 0 0 0
KHS
13.6
13.6
13.60 13.60 13.60 100 0 0 0
KHW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
KIP
10
10
10 10 10 0 0 0 0
KKC
6
6
6.10 6.10 6 200 0 0 0
KLB
12.4
12.4
12.30 12.50 12.20 195,700 0 0 0
KMR
3.5
3.5
3.51 3.51 3.48 17,000 0 0 0
KMT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
KOS
39.2
39.2
38.95 39.20 38.50 325,400 0 0 0
KPF
3.2
3.2
3.10 3.20 2.97 185,300 0 0 0
KSB
20.8
20.8
19.95 21.15 19.95 3,721,800 0 0 0
KSD
3.8
3.8
3.70 3.80 3.70 700 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 19,800 0 0 0
KSQ
3.8
3.8
3.90 4 3.70 107,500 0 0 0
KST
14.2
14.2
14.18 14.18 14.18 600 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
22.4
22.4
22.43 22.43 22.43 0 0 0 0
KTS
44.9
44.9
44.90 44.90 44.90 100 0 0 0
KTT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
KTW
9.8
9.8
9.80 9.80 9.80 0 0 0 0
L10
21
21
21 21 21 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
L14
36.0
36.0
35.77 36.17 35.67 48,800 0 0 0
L18
38.0
38.0
37.98 37.98 37.50 44,900 0 0 0
L40
22
22
22 22 22 0 0 0 0
L45
3.2
3.2
3.20 3.30 3.20 6,800 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 0 0 0 0
LAF
16
16
15.90 16 15.90 10,800 0 0 0
LAI
35.4
35.4
35.20 35.90 34.40 5,600 0 0 0
LAS
22.1
22.1
21.99 22.19 21.61 388,600 0 0 0
LAW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LBC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
LBE
23.5
23.5
23.50 23.50 23.50 0 0 0 0
LBM
24.7
24.7
24.68 24.68 24.50 4,100 0 0 0
LCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.8
10.8
10.73 10.88 10.69 1,137,600 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.8
2.8
2.80 2.83 2.77 1,252,500 0 0 0
LDP
21.2
21.2
21.20 21.20 21.20 100 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.1
6.1
6 6.07 6 300 0 0 0
LG9
5.7
5.7
5.70 5.70 5.70 100 0 0 0
LGC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
LGL
3.1
3.1
3.10 3.20 3.09 57,700 0 0 0
LGM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
LHC
62.4
62.4
62.53 62.82 60.67 6,800 0 0 0
LHG
34.8
34.8
34.20 34.82 34.20 150,500 0 0 0
LIC
28.2
28.2
29.10 29.10 25.50 56,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 420,800 0 0 0
LIX
36.3
36.3
37.25 37.45 36.25 147,700 0 0 0
LKW
30.8
30.8
30.79 30.79 30.79 0 0 0 0
LLM
12.5
12.5
12.90 14.50 12.50 71,300 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 0 0 0 0
LMC
19
19
19 19 19 0 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LMI
9.7
9.7
9.80 9.80 9.70 10,500 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
28.4
28.4
28 28.80 27.90 3,506,900 0 0 0
LPT
10.1
10.1
9.40 10.10 9.40 3,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
11.8
11.8
11.80 11.80 11.50 19,500 0 0 0
LSS
12.3
12.3
12.70 12.70 12 926,500 0 0 0
LTC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LTG
22.6
22.6
22.60 22.60 22.30 106,600 0 0 0
M10
25
25
25.50 25.50 24.10 24,300 0 0 0
MA1
21.2
21.2
21.16 21.16 21.16 0 0 0 0
MAC
15.7
15.7
15.30 15.80 15 3,900 0 0 0
MAS
38.3
38.3
37.40 38.30 37.40 700 0 0 0
MBB
22.6
22.6
22.70 22.85 22.50 8,882,600 0 0 0
MBG
4.5
4.5
4.50 4.50 4.40 566,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.44 26.94 26.36 2,497,600 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
9.3
9.3
9.30 9.30 9.20 5,800 0 0 0
MCH
214.5
214.5
214.84 215.72 212.60 86,300 0 0 0
MCM
44
44
48.50 48.50 44 386,100 0 0 0
MCO
18.9
18.9
19.50 19.70 18.90 5,600 0 0 0
MCP
28.2
28.2
28.10 28.20 28.10 5,700 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
MDF
7.6
7.6
7.60 7.60 7.60 9,900 0 0 0
MDG
11.7
11.7
11.65 11.65 11.65 0 0 0 0
MEC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MED
26.9
26.9
26.87 26.87 26.87 0 0 0 0
MEF
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MEL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
57.5
57.5
65 65 55.40 318,000 0 0 0
MGC
5.5
5.5
5.40 5.50 5.20 94,000 0 0 0
MGG
30
30
30 30 30 300 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
36.0
36.0
32.61 36.02 32.61 200 0 0 0
MHC
8.8
8.8
8.75 8.95 8.70 68,600 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIC
12.5
12.5
12.50 12.50 12.50 300 0 0 0
MIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MIG
21.1
21.1
21.45 21.50 21 456,100 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
MLS
13.6
13.6
13.60 13.60 13.60 100 0 0 0
MML
29.7
29.7
33 33 29.40 19,700 0 0 0
MNB
24.9
24.9
24.90 24.90 24.90 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
18.3
18.3
19 19 18 189,700 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 2,500 0 0 0
MQN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
MRF
31.7
31.7
31.70 31.70 31.70 0 0 0 0
MSB
11.0
11.0
10.88 11 10.85 1,755,700 0 0 0
MSH
46.5
46.5
46.35 46.80 46.25 57,100 0 0 0
MSN
73.9
73.9
74.20 74.50 73.60 5,262,400 0 0 0
MSR
14.5
14.5
14.60 14.90 14.40 861,200 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 237,400 0 0 0
MTA
4.5
4.5
4.50 4.90 4.50 41,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MTG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MTL
7.1
7.1
7.10 7.10 7.10 200 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
9.3
9.3
9.34 9.34 9.34 200 0 0 0
MTV
18.3
18.3
18.30 18.30 18.30 0 0 0 0
MVB
21.5
21.5
21.60 21.60 20.70 11,900 0 0 0
MVC
10.5
10.5
10.50 10.50 10.50 400 0 0 0
MVN
55
55
62 62 55 123,000 0 0 0
MWG
61.5
61.5
61.51 62.21 61.11 6,381,000 0 0 0
NAF
17.0
17.0
16.55 17.18 16.55 34,900 0 0 0
NAG
12
12
11.60 12 11.60 438,200 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
26.9
26.9
26.90 28 26.80 2,500 0 0 0
NAU
9.5
9.5
9.40 9.50 9.40 500 0 0 0
NAV
17
17
17.20 17.20 17 1,900 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
24.5
24.5
23.50 24.45 23.45 79,800 0 0 0
NBC
12.3
12.3
12.50 12.50 12.10 97,300 0 0 0
NBE
12.7
12.7
12.30 12.70 12.30 13,100 0 0 0
NBP
12.9
12.9
13.10 13.10 12.90 10,500 0 0 0
NBT
16.1
16.1
15.95 16.05 15.95 600 0 0 0
NBW
27.9
27.9
30 32.80 27.90 6,000 0 0 0
NCG
12.4
12.4
12.10 12.80 11.90 27,000 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 100 0 0 0
NCT
95.1
95.1
97.71 97.80 94.57 23,700 0 0 0
ND2
33.1
33.1
33.13 33.13 33.13 3,900 0 0 0
NDC
140
140
140 140 140 400 0 0 0
NDN
12
12
11.60 12.10 11.50 309,900 0 0 0
NDP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NDT
6.5
6.5
6.50 6.50 6.40 10,400 0 0 0
NDW
5.4
5.4
5.40 5.40 5.40 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 100 0 0 0
NED
7.7
7.7
7.80 7.90 7.50 410,700 0 0 0
NEM
17
17
17 17 17 100 0 0 0
NET
89.6
89.6
91.97 91.97 89.60 5,700 0 0 0
NFC
15
15
15 15 15 0 0 0 0
NGC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
NHA
29.7
29.7
29.85 30.50 29.10 853,100 0 0 0
NHC
28.8
28.8
28.80 28.80 28.80 200 0 0 0
NHH
18.2
18.2
18.10 18.35 18.05 249,400 0 0 0
NHT
12.3
12.3
12 12.25 12 3,400 0 0 0
NHV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NJC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NKG
24.7
24.7
24.30 25.20 24.25 5,716,300 0 0 0
NLG
41.6
41.6
40.70 41.60 40.65 2,061,700 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
18.5
18.5
17.90 18.54 17.85 5,300 0 0 0
NNT
51.5
51.5
51.50 51.50 51.50 100 0 0 0
NO1
7.1
7.1
7.20 7.40 7.08 513,500 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
NQN
14.2
14.2
14.23 14.23 14.23 0 0 0 0
NQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NRC
4.7
4.7
4.70 4.80 4.60 174,300 0 0 0
NS2
18.1
18.1
17.67 18.27 17.67 7,400 0 0 0
NSC
76.5
76.5
76.40 76.50 76.40 2,100 0 0 0
NSG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NSH
5.5
5.5
5.50 5.50 5.30 51,200 0 0 0
NSL
19.7
19.7
19.70 19.70 19.70 300 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
8.8
8.8
8.84 8.84 8.28 26,500 0 0 0
NT2
22
22
21.75 22.15 21.75 378,300 0 0 0
NTC
216
216
214 217.50 214 16,300 0 0 0
NTF
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NTH
59.8
59.8
59.83 59.83 59.83 1,900 0 0 0
NTL
23.4
23.4
23.05 23.48 22.70 840,500 0 0 0
NTP
53.2
53.2
51.45 53.73 49.55 263,800 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
15.6
15.6
15.58 15.58 15.58 0 0 0 0
NUE
9.1
9.1
9.26 9.26 9.07 2,500 0 0 0
NVB
9.7
9.7
9.60 9.70 9.60 125,500 0 0 0
NVL
13.4
13.4
13.30 13.50 13.25 7,174,200 0 0 0
NVP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NVT
11.1
11.1
12.65 12.65 11.05 99,600 0 0 0
NWT
7
7
7 7 7 200 0 0 0
NXT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
OCB
12.1
12.1
11.92 12.13 11.92 805,000 0 0 0
OCH
6.4
6.4
6.40 6.40 6.40 11,200 0 0 0
ODE
43.2
43.2
43.20 43.30 43.10 25,700 0 0 0
OGC
6.1
6.1
6.04 6.11 6.02 249,600 0 0 0
OIL
12.7
12.7
12.63 12.83 12.43 1,887,400 0 0 0
ONE
7.3
7.3
8.20 8.20 7.30 317,500 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
24
24
24.20 24.20 24 600 0 0 0
ORS
13.2
13.2
13.20 13.25 13 1,673,900 0 0 0
PAC
50.5
50.5
49.10 51.60 49.10 61,900 0 0 0
PAI
14.8
14.8
14.80 14.80 14.80 100 0 0 0
PAN
23.7
23.7
23.60 23.80 23.41 775,600 0 0 0
PAP
28.5
28.5
25.10 28.50 25.10 2,500 0 0 0
PAS
4.3
4.3
4.40 4.40 4.10 1,113,700 0 0 0
PAT
92.8
92.8
95.80 95.80 92.60 7,600 0 0 0
PBC
8.7
8.7
9.50 9.50 8.30 238,000 0 0 0
PBP
13.6
13.6
13.90 13.90 13.10 6,400 0 0 0
PBT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PC1
28.4
28.4
28.50 28.55 27.90 4,931,100 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PCE
18.3
18.3
18.33 18.33 18.33 300 0 0 0
PCF
5.9
5.9
5.70 5.90 5.20 900 0 0 0
PCG
6
6
6 6 6 500 0 0 0
PCH
10.7
10.7
11.09 11.18 10.73 123,100 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCN
13
13
13 13 13 0 0 0 0
PCT
10.4
10.4
10.20 10.40 10.20 3,500 0 0 0
PDB
10.1
10.1
10.10 10.50 9.90 4,600 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
110.1
110.1
118 118 110.10 2,300 0 0 0
PDR
24.2
24.2
24.40 24.60 24.05 3,394,500 0 0 0
PDV
13.4
13.4
12.86 13.77 12.78 109,600 0 0 0
PEC
9
9
9 9 9 0 0 0 0
PEG
8
8
8 8 8 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
PET
27.0
27.0
27.05 27.20 26.70 687,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 117,500 0 0 0
PGB
17.7
17.7
17.50 17.80 17.40 9,000 0 0 0
PGC
14.6
14.6
14.70 14.70 14.55 26,300 0 0 0
PGD
33.0
33.0
33.46 33.46 32.98 1,800 0 0 0
PGI
24.1
24.1
24.10 24.10 24.10 100 0 0 0
PGN
6.9
6.9
6.60 6.90 6.40 16,900 0 0 0
PGS
29.9
29.9
29.90 29.90 29.90 100 0 0 0
PGT
3.5
3.5
3.40 3.50 3.40 3,300 0 0 0
PGV
25.7
25.7
24.90 26 24.90 94,200 0 0 0
PHC
6.2
6.2
6.15 6.17 6.14 41,100 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
71
71
71 71 71 100 0 0 0
PHP
29.1
29.1
28.80 30 28.40 137,300 0 0 0
PHR
59
59
59 59.60 58.90 135,900 0 0 0
PHS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PIA
29.0
29.0
30.90 30.90 29.03 200 0 0 0
PIC
22.4
22.4
22.38 22.38 22.38 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 1,000 0 0 0
PIT
6.0
6.0
6 6 5.97 2,100 0 0 0
PIV
4.7
4.7
4.80 4.80 4.50 122,500 0 0 0
PJC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
PJS
23.6
23.6
23.64 23.64 23.64 0 0 0 0
PJT
10
10
10 10 10 0 0 0 0
PLA
5
5
5 5 5 300 0 0 0
PLC
26.8
26.8
26.90 27.20 26.60 221,700 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.7
2.7
2.70 2.70 2.70 500 0 0 0
PLP
5.2
5.2
5.22 5.22 5.10 20,300 0 0 0
PLX
41
41
40.75 41.40 40.70 854,000 0 0 0
PMB
10.3
10.3
10.66 10.66 10.19 11,700 0 0 0
PMC
87.0
87.0
87.02 87.02 87.02 100 0 0 0
PMG
8
8
8 8 8 100 0 0 0
PMJ
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PMP
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PMS
30.1
30.1
30.10 30.20 30 1,300 0 0 0
PMT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PMW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
PNC
9.8
9.8
9.75 9.75 9.75 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PNJ
96.5
96.5
96.40 96.90 96 446,500 0 0 0
PNP
20.0
20.0
20.47 20.47 20.00 1,100 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
24.7
24.7
25.50 25.50 23.20 59,500 0 0 0
POT
18.4
18.4
18.30 18.40 18.30 400 0 0 0
POV
8.4
8.4
8.40 8.50 8.40 7,800 0 0 0
POW
15
15
15.20 15.20 14.70 9,122,000 0 0 0
PPC
15.8
15.8
15.55 15.75 15.35 569,000 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
28.8
28.8
28.50 28.89 28.40 26,100 0 0 0
PPP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PPS
12
12
12 12 12 0 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19
19
19.20 19.20 19 300 0 0 0
PRE
18.5
18.5
18.55 18.84 18.55 47,900 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PRT
11.3
11.3
12.20 12.20 11.30 30,000 0 0 0
PSB
8.7
8.7
9.40 9.40 8.40 249,800 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 400 0 0 0
PSD
12.9
12.9
13 13.10 12.90 53,100 0 0 0
PSE
10.9
10.9
10.90 10.90 10.70 21,400 0 0 0
PSH
6.0
6.0
5.90 6.05 5.88 546,800 0 0 0
PSI
8.1
8.1
8 8.20 7.90 152,400 0 0 0
PSL
13.1
13.1
13.59 13.59 13.10 1,900 0 0 0
PSN
12.3
12.3
10 12.30 10 200 0 0 0
PSP
10.8
10.8
10.70 10.80 10.60 2,300 0 0 0
PSW
8.5
8.5
8.57 8.76 8.48 57,200 0 0 0
PTB
71.2
71.2
71.10 71.69 71.10 128,300 0 0 0
PTC
5.6
5.6
5.52 5.66 5.52 37,100 0 0 0
PTD
7.0
7.0
7.04 7.04 7.04 100 0 0 0
PTE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PTH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PTI
33.3
33.3
34 34 33.30 2,000 0 0 0
PTL
3.9
3.9
3.88 3.93 3.80 46,600 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 0 0 0 0
PTP
11.3
11.3
11.35 11.35 11.35 0 0 0 0
PTS
10.7
10.7
11 11 10.10 5,100 0 0 0
PTT
9.2
9.2
8 9.20 8 2,000 0 0 0
PTV
4.6
4.6
4.60 4.70 4.60 2,600 0 0 0
PTX
1
1
1 1 1 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 44,200 0 0 0
PVB
28.1
28.1
27.80 28.40 27.50 200,800 0 0 0
PVC
15
15
14.80 15.10 14.60 697,000 0 0 0
PVD
29.9
29.9
29.70 30 29.50 2,857,400 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
8.2
8.2
8.21 8.30 7.94 121,300 0 0 0
PVI
54.9
54.9
55.01 55.58 54.55 80,300 0 0 0
PVM
15.9
15.9
15.90 16 15.90 8,500 0 0 0
PVO
7.2
7.2
7.80 7.80 7.10 45,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41.7
41.7
42 42 41.10 3,125,100 0 0 0
PVT
29.1
29.1
28.55 29.60 28.45 3,177,900 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.8
3.8
3.70 3.80 3.60 31,800 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXI
2.7
2.7
2.80 2.80 2.70 25,000 0 0 0
PXL
14.7
14.7
14.60 14.70 14.30 131,700 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
3.8
3.8
3.80 3.90 3.70 57,500 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
13.8
13.8
13.70 14.15 13.70 119,200 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QNC
7
7
7.10 7.10 7 200 0 0 0
QNP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
QNS
47.8
47.8
47.80 47.99 47.50 214,100 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
9.0
9.0
9.02 9.02 9.02 0 0 0 0
QPH
27.6
27.6
27.57 27.57 27.57 0 0 0 0
QSP
27
27
27 27 27 1,000 0 0 0
QST
20.2
20.2
20.20 20.20 20.20 0 0 0 0
QTC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
QTP
16.8
16.8
17.10 17.20 16.70 654,900 0 0 0
RAL
144.4
144.4
149.35 149.94 140.20 46,100 0 0 0
RAT
15
15
15 15 15 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13
13
12.20 13 12.20 11,100 0 0 0
RDP
5.3
5.3
5.20 5.35 5.13 118,300 0 0 0
REE
64.1
64.1
63.60 65.50 63.60 765,000 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
RTB
25.6
25.6
25.60 25.90 24 2,300 0 0 0
S12
2.5
2.5
2.50 2.50 2.50 0 0 0 0
S4A
43
43
43 43 43 0 0 0 0
S55
45.9
45.9
45.94 45.94 45.94 100 0 0 0
S72
3.6
3.6
3.60 3.60 3.60 0 0 0 0
S74
12.8
12.8
14.20 14.20 12.80 400 0 0 0
S99
10.6
10.6
10.67 10.76 10.38 272,700 0 0 0
SAB
58.6
58.6
59.48 59.77 57.36 1,150,200 0 0 0
SAC
28
28
28.40 28.90 27.10 43,300 0 0 0
SAF
53
53
53 53 53 0 0 0 0
SAL
1.5
1.5
1.48 1.48 1.48 0 0 0 0
SAM
7.1
7.1
7.06 7.17 7.06 704,400 0 0 0
SAP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SAS
38.2
38.2
44.30 44.30 37.63 137,500 0 0 0
SAV
17.5
17.5
16.40 17.50 16.40 868,000 0 0 0
SB1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
SBA
34.5
34.5
32.20 34.50 32.20 30,600 0 0 0
SBB
14.6
14.6
14.60 14.60 14.60 21,600 0 0 0
SBD
11.6
11.6
12.90 12.90 11.30 178,400 0 0 0
SBG
13.1
13.1
12.90 13.10 12.85 238,300 0 0 0
SBH
60.8
60.8
60.80 60.80 60.80 300 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
6.6
6.6
6.50 6.60 6.50 567,900 0 0 0
SBT
11.6
11.6
11.50 11.55 11.40 885,400 0 0 0
SBV
10.6
10.6
10.60 10.60 10.40 500 0 0 0
SC5
18.2
18.2
18.22 18.81 18.18 600 0 0 0
SCC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SCG
65.1
65.1
65.30 65.40 65.10 39,700 0 0 0
SCI
12.5
12.5
12.70 12.80 12.50 32,000 0 0 0
SCJ
4
4
4 4.10 4 7,500 0 0 0
SCL
33.6
33.6
34 34 33 49,700 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7
7
6.98 7 6.91 783,800 0 0 0
SCS
91.2
91.2
92 96 90.50 394,500 0 0 0
SCY
12.8
12.8
12.20 12.80 12.20 1,900 0 0 0
SD2
5.1
5.1
5.10 5.10 5.10 1,600 0 0 0
SD3
7.6
7.6
8.10 8.10 7.60 1,800 0 0 0
SD5
8
8
7.90 8.10 7.90 16,700 0 0 0
SD6
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD7
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12 12.20 12 117,100 0 0 0
SDA
7.2
7.2
6.60 7.20 6.60 1,130,400 0 0 0
SDC
7.9
7.9
7.70 7.90 7.70 2,000 0 0 0
SDD
1.9
1.9
2 2 1.90 33,100 0 0 0
SDG
17
17
17 17 17 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
23
23
23 23 23 1,300 0 0 0
SDN
30
30
30 30 30 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDU
19.9
19.9
17.70 19.90 17.70 6,600 0 0 0
SDV
35.9
35.9
35.88 35.88 35.88 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SEA
31.8
31.8
29.10 31.90 29 6,700 0 0 0
SEB
48.3
48.3
47.12 48.40 47.12 3,000 0 0 0
SED
21.1
21.1
21.50 21.50 21.10 10,300 0 0 0
SEP
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SFC
20.9
20.9
20.80 23.45 20.80 7,200 0 0 0
SFG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
SFI
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SFN
21
21
21 21 21 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 1,300 0 0 0
SGC
94.2
94.2
94.18 94.18 94.18 0 0 0 0
SGD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGH
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SGI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGN
80.0
80.0
79.46 80.53 78.78 56,000 0 0 0
SGP
32.4
32.4
32 34.50 29.20 519,700 0 0 0
SGR
30.6
30.6
30.55 31 30.55 134,000 0 0 0
SGS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGT
15.3
15.3
16.35 16.35 15.25 191,600 0 0 0
SHA
4.5
4.5
4.50 4.55 4.49 2,800 0 0 0
SHB
10.9
10.9
10.92 10.97 10.87 12,997,500 0 0 0
SHC
18.5
18.5
18.50 18.50 18.40 700 0 0 0
SHE
10.9
10.9
10.90 10.90 10.80 5,900 0 0 0
SHG
3
3
3 3 3 0 0 0 0
SHI
14.8
14.8
14.80 14.80 14.50 225,200 0 0 0
SHN
6.6
6.6
6.50 6.60 6.50 2,000 0 0 0
SHP
35.8
35.8
35.80 35.80 35.80 4,100 0 0 0
SHS
17.5
17.5
16 17.70 15.70 7,331,300 0 0 0
SID
12
12
12.60 12.60 12 6,100 0 0 0
SIG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SIV
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SJ1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
15.9
15.9
16.05 16.15 15.85 205,200 0 0 0
SJE
26.7
26.7
28 28 26.30 41,100 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
21.5
21.5
26.70 26.70 19.90 29,200 0 0 0
SJM
9.9
9.9
10.60 10.60 9 6,800 0 0 0
SJS
62.4
62.4
61.90 62.40 61.20 22,900 0 0 0
SKG
13.5
13.5
13.33 13.52 13.24 392,500 0 0 0
SKH
29.2
29.2
29 29.20 29 2,300 0 0 0
SKN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SKV
40.5
40.5
40 40.50 40 6,900 0 0 0
SLS
183.8
183.8
185 185.20 169 21,700 0 0 0
SMA
9.2
9.2
9.15 9.15 9.15 2,200 0 0 0
SMB
36.8
36.8
36.75 36.85 36.75 1,200 0 0 0
SMC
17.9
17.9
17.50 17.95 17.25 1,476,400 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
5.9
5.9
6.10 6.20 5.80 6,800 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
SNZ
38.7
38.7
38.80 38.80 38.10 4,500 0 0 0
SP2
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SPB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
SPC
9.1
9.1
9.20 9.20 9.10 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
2.5
2.5
2.40 2.50 2.40 87,300 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPV
16.5
16.5
16.46 16.46 16.46 0 0 0 0
SQC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
SRA
4.3
4.3
4.30 4.40 4.30 457,700 0 0 0
SRB
3.1
3.1
3.50 3.70 3 143,300 0 0 0
SRC
31.1
31.1
31.14 31.14 31.14 100 0 0 0
SRF
9.5
9.5
9.65 9.65 9.48 1,400 0 0 0
SRT
8.7
8.7
7.60 8.70 7.60 53,400 0 0 0
SSB
18.7
18.7
19.97 20.01 18.69 3,715,200 0 0 0
SSC
36.0
36.0
35.97 35.97 35.97 2,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.9
11.9
11.92 11.92 11.92 100 0 0 0
SSH
68.2
68.2
68.40 68.40 68 54,900 0 0 0
SSI
34.6
34.6
34.60 34.85 34.40 6,523,500 0 0 0
SSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
9.1
9.1
9.20 9.24 9.04 345,200 0 0 0
STB
29.6
29.6
29.70 29.80 29.25 11,199,300 0 0 0
STC
17.1
17.1
17.20 17.20 17.10 10,300 0 0 0
STG
43
43
43 43 43 0 0 0 0
STH
8.9
8.9
8.70 9 8.50 6,500 0 0 0
STK
30
30
29.80 30.30 29.60 131,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 1,100 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
30.1
30.1
26.88 30.12 26.78 3,100 0 0 0
SVD
2.9
2.9
2.75 2.88 2.75 3,900 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
66
66
66 66 66 0 0 0 0
SVN
3.3
3.3
3.20 3.30 3.20 1,300 0 0 0
SVT
11.5
11.5
11.57 11.57 11.53 16,900 0 0 0
SWC
34
34
32.50 37 32.50 55,300 0 0 0
SZB
42.9
42.9
43.66 44.61 42.72 41,700 0 0 0
SZC
39.9
39.9
40.15 40.60 39.05 1,559,100 0 0 0
SZE
12.6
12.6
13.50 13.50 12.60 1,200 0 0 0
SZG
29.3
29.3
29.28 29.28 29.28 3,000 0 0 0
SZL
42.5
42.5
42.40 42.50 42.40 6,700 0 0 0
TA3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA6
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TA9
14.1
14.1
13.80 14.10 13.80 119,600 0 0 0
TAL
17.4
17.4
17.12 17.40 17.12 22,700 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TB8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TBC
41.5
41.5
41.49 41.49 41.49 0 0 0 0
TBD
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
7 7 7 100 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TCB
24
24
23.95 24 23.40 12,070,000 0 0 0
TCD
5.9
5.9
5.95 5.98 5.90 620,000 0 0 0
TCH
19.9
19.9
19.65 19.90 19.10 10,123,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
35.7
35.7
35.65 35.95 35.60 40,800 0 0 0
TCM
48.4
48.4
48.50 48.60 47.65 2,620,500 0 0 0
TCO
11.8
11.8
11.75 11.75 11.75 12,500 0 0 0
TCR
3.6
3.6
3.50 3.64 3.41 3,900 0 0 0
TCT
20.9
20.9
20.90 20.90 20.80 2,000 0 0 0
TCW
33.5
33.5
33.60 33.80 33.20 19,900 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 300 0 0 0
TDC
8.9
8.9
8.93 8.95 8.85 85,600 0 0 0
TDF
14.2
14.2
14.20 14.20 14.20 400 0 0 0
TDG
5.6
5.6
5.67 5.67 5.31 556,500 0 0 0
TDH
3.5
3.5
3.40 3.45 3.36 177,200 0 0 0
TDM
49.1
49.1
49 49.10 49 15,900 0 0 0
TDN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TDP
30.5
30.5
30.82 30.82 30.45 81,500 0 0 0
TDS
21.9
21.9
25.54 25.54 21.72 350,300 0 0 0
TDT
7.2
7.2
7.10 7.20 7.10 69,300 0 0 0
TDW
45.3
45.3
45.26 45.26 45.26 100 0 0 0
TED
55.6
55.6
54.93 55.60 45.86 10,400 0 0 0
TEG
9.7
9.7
9.68 9.68 9.25 206,000 0 0 0
TEL
13
13
13.20 13.30 13 150,800 0 0 0
TET
28.6
28.6
28.60 28.60 28.60 0 0 0 0
TFC
17.7
17.7
17.80 17.80 17.70 3,100 0 0 0
TGP
4.5
4.5
4.60 4.70 4.50 6,200 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 200 0 0 0
THD
35.1
35.1
35.30 35.30 35.10 1,700 0 0 0
THG
41.5
41.5
41.55 41.80 41.30 5,800 0 0 0
THM
7.5
7.5
7.45 7.45 7.45 5,300 0 0 0
THN
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THS
16
16
16 16 16 100 0 0 0
THT
12.1
12.1
12.10 12.20 12 46,600 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
THW
9.7
9.7
9.68 9.68 9.68 0 0 0 0
TID
27.5
27.5
27.99 27.99 26.91 59,300 0 0 0
TIE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TIG
14.5
14.5
14.20 14.50 14.10 1,803,800 0 0 0
TIN
10.8
10.8
11.11 11.11 10.81 5,100 0 0 0
TIP
24.5
24.5
23.80 24.80 23.75 373,000 0 0 0
TIS
6.1
6.1
7.40 7.40 5.90 328,600 0 0 0
TIX
35
35
35 35 35 200 0 0 0
TJC
17.9
17.9
17.90 17.90 17.90 200 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TKU
15
15
15 15 15 500 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.2
5.2
5.16 5.18 5.03 10,100 0 0 0
TLG
49.1
49.1
50.78 50.78 47.34 171,300 0 0 0
TLH
8.4
8.4
8.69 8.69 8.34 3,182,100 0 0 0
TLI
5
5
5 5 5 800 0 0 0
TLP
7.5
7.5
7.40 8 7.20 29,500 0 0 0
TLT
30.1
30.1
30.09 30.09 30.09 0 0 0 0
TMB
85
85
82 85 82 18,400 0 0 0
TMC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TMG
50.5
50.5
50.53 50.53 50.53 100 0 0 0
TMP
69.3
69.3
69 70 69 2,000 0 0 0
TMS
49.7
49.7
49.10 49.70 49.01 2,200 0 0 0
TMT
12.4
12.4
12.60 12.60 11.90 5,000 0 0 0
TMW
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TMX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TN1
11.7
11.7
11.71 11.71 11.36 2,300 0 0 0
TNA
4.8
4.8
4.70 4.83 4.62 48,200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
41.3
41.3
40.27 41.29 37.46 3,300 0 0 0
TNG
23.2
23.2
22.72 23.17 22.17 1,697,700 0 0 0
TNH
23.4
23.4
24.02 24.02 22.99 1,749,200 0 0 0
TNI
2.7
2.7
2.65 2.71 2.64 167,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.4
22.4
22.43 22.43 22.43 0 0 0 0
TNS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TNT
4.9
4.9
4.90 4.93 4.80 216,900 0 0 0
TNW
10
10
10 10 10 0 0 0 0
TOP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TOS
57
57
57.50 57.50 57 25,600 0 0 0
TOT
17.3
17.3
17.11 17.45 17.11 2,900 0 0 0
TOW
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TPB
17.6
17.6
17.55 17.60 17.40 4,193,100 0 0 0
TPC
6.3
6.3
6 6.25 5.77 12,800 0 0 0
TPH
14
14
14 14 14 0 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TPS
15
15
15 15 15 0 0 0 0
TQN
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
13
13
13 13 13 0 0 0 0
TRA
79.1
79.1
79.10 79.10 79.10 100 0 0 0
TRC
42.8
42.8
43.95 43.95 42.60 46,300 0 0 0
TRS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TRT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TS3
7.6
7.6
7.50 7.80 7.10 13,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
50.5
50.5
49 50.50 48.60 8,800 0 0 0
TSC
3.1
3.1
3.12 3.17 3.08 422,900 0 0 0
TSD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TSG
14.8
14.8
15.30 15.30 14.80 300 0 0 0
TSJ
17.4
17.4
17.45 17.45 17.45 0 0 0 0
TST
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTA
10.0
10.0
9.83 9.99 9.60 524,700 0 0 0
TTC
11
11
11 11 11 0 0 0 0
TTD
67.3
67.3
67.30 67.30 67.30 1,500 0 0 0
TTE
15.4
15.4
15.45 15.45 15.35 1,200 0 0 0
TTF
3.9
3.9
3.85 3.90 3.84 1,015,500 0 0 0
TTG
14.6
14.6
14.60 14.60 14.60 700 0 0 0
TTH
4.1
4.1
4.10 4.20 4 477,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
22.3
22.3
24.90 25 21.20 1,285,600 0 0 0
TTP
100
100
91.60 100 91 800 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 300 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TUG
18.1
18.1
18.08 18.08 18.08 0 0 0 0
TV1
23.0
23.0
23.10 23.29 23.00 12,700 0 0 0
TV2
48.2
48.2
49 49 46.85 754,900 0 0 0
TV3
12.4
12.4
12.40 12.40 12.40 500 0 0 0
TV4
14.2
14.2
14.30 14.30 14.20 7,800 0 0 0
TV6
8.5
8.5
9.70 9.70 8.50 76,500 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.9
8.9
9.12 9.16 8.83 676,700 0 0 0
TVC
11.1
11.1
11.60 11.70 10.90 613,500 0 0 0
TVD
12.7
12.7
12.80 12.90 12.70 27,000 0 0 0
TVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TVH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TVM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TVN
9
9
9.40 9.40 8.40 1,770,700 0 0 0
TVS
24.0
24.0
23.65 24.30 23.65 630,800 0 0 0
TVT
16.7
16.7
16.70 16.70 16.70 2,000 0 0 0
TW3
11.5
11.5
11.45 11.45 11.45 0 0 0 0
TXM
10.6
10.6
10.60 11 10.60 227,700 0 0 0
TYA
10.4
10.4
10.55 10.55 10.35 2,400 0 0 0
UCT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
UDJ
9.5
9.5
9.50 9.50 9.40 16,300 0 0 0
UDL
12
12
12 12 12 0 0 0 0
UEM
14.9
14.9
14.60 14.90 14.60 700 0 0 0
UIC
39.4
39.4
37.65 39.40 37.65 400 0 0 0
UMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
UNI
10.4
10.4
10.20 10.40 9.30 54,800 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9
9
9 9 9 100 0 0 0
USC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
USD
20.3
20.3
20.30 20.30 20.30 100 0 0 0
V12
12
12
12 12 12 0 0 0 0
V21
7.2
7.2
7 7.30 6.90 13,200 0 0 0
VAB
9.9
9.9
9.90 9.90 9.80 336,700 0 0 0
VAF
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VAV
39.5
39.5
39.50 39.50 39.50 500 0 0 0
VBB
10.8
10.8
10.80 10.90 10.80 3,200 0 0 0
VBC
19.8
19.8
19.70 19.80 19.70 1,300 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
8.5
8.5
8.50 8.50 8.40 48,400 0 0 0
VC3
25.4
25.4
25.45 25.71 25.18 511,700 0 0 0
VC6
17.8
17.8
15.19 17.77 15.19 3,900 0 0 0
VC7
11.5
11.5
11.40 11.70 11.40 163,600 0 0 0
VC9
4.3
4.3
4.40 4.40 4.30 8,300 0 0 0
VCA
10.2
10.2
10.50 10.50 9.81 3,300 0 0 0
VCB
85.5
85.5
85.70 86.70 85.50 1,565,900 0 0 0
VCC
10.4
10.4
10.40 10.40 9.90 22,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
220
220
220 220 220 0 0 0 0
VCG
19.1
19.1
19.20 19.25 19 2,598,300 0 0 0
VCI
35.6
35.6
34.84 35.61 34.73 4,327,300 0 0 0
VCM
16.2
16.2
16.20 16.20 16.20 2,000 0 0 0
VCP
25.2
25.2
24.50 25.40 24.20 225,300 0 0 0
VCR
23.9
23.9
23.30 23.90 23.30 7,300 0 0 0
VCS
77.5
77.5
69.40 78.30 69.40 326,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
35.8
35.8
35.80 35.80 35.80 100 0 0 0
VCX
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
VDL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VDN
17.2
17.2
17.21 17.21 17.21 0 0 0 0
VDP
38.3
38.3
37.67 38.33 37.08 15,300 0 0 0
VDS
20.6
20.6
21.20 21.20 20.35 1,637,400 0 0 0
VDT
19
19
19 19 19 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.30 42,000 0 0 0
VE3
8.9
8.9
7.30 8.90 7.30 2,700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VE9
1.9
1.9
1.90 2 1.90 8,200 0 0 0
VEA
45.9
45.9
46.90 47.10 45.20 3,109,500 0 0 0
VEC
10.7
10.7
11.80 11.80 10.70 192,100 0 0 0
VEF
203.5
203.5
201 208 201 3,000 0 0 0
VES
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VET
33.2
33.2
30.20 33.20 30.20 10,100 0 0 0
VFC
79
79
79 79 79 0 0 0 0
VFG
79.1
79.1
78.84 80.81 78.34 100,500 0 0 0
VFR
17.5
17.5
18.40 18.50 16 119,100 0 0 0
VGC
52.8
52.8
53.30 53.50 52 529,700 0 0 0
VGG
40
40
39.20 41 39.20 17,100 0 0 0
VGI
104.8
104.8
103.90 106 101.60 964,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
30.0
30.0
28.39 29.95 28.39 7,700 0 0 0
VGR
58.0
58.0
59.31 60.08 56.99 5,000 0 0 0
VGS
36.4
36.4
39.05 39.05 35.52 742,900 0 0 0
VGT
15.9
15.9
15.41 16.29 15.31 3,686,400 0 0 0
VGV
28.8
28.8
28.80 28.80 28.80 1,600 0 0 0
VHC
72
72
71.50 72.20 71.50 626,700 0 0 0
VHD
9.9
9.9
9.30 10 9.20 2,400 0 0 0
VHE
3.1
3.1
3 3.10 2.90 699,200 0 0 0
VHF
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHG
2.1
2.1
2 2.10 2 274,600 0 0 0
VHH
3.4
3.4
4.40 4.40 3.40 11,900 0 0 0
VHL
11.8
11.8
11.80 11.80 11.50 900 0 0 0
VHM
37.8
37.8
37.30 38.05 37.20 6,350,100 0 0 0
VIB
18.2
18.2
18.38 18.38 18.08 3,238,000 0 0 0
VIC
41.2
41.2
41.15 42 41.15 1,597,200 0 0 0
VID
5.4
5.4
5.47 5.47 5.40 1,600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
20.3
20.3
21.91 22.77 18.77 16,400 0 0 0
VIG
7.2
7.2
7.10 7.30 7.10 270,700 0 0 0
VIH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIP
14.4
14.4
14.55 14.90 13.80 896,400 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
18
18
18 18 18 0 0 0 0
VIW
10.2
10.2
10.20 10.20 10.20 700 0 0 0
VIX
14.1
14.1
14.09 14.22 13.97 10,805,700 0 0 0
VJC
101.6
101.6
101.60 102 100.90 787,500 0 0 0
VLA
14.5
14.5
14.50 14.50 14.50 200 0 0 0
VLB
35.9
35.9
36.50 37.10 35.20 131,500 0 0 0
VLC
21.5
21.5
22.40 22.60 21.20 1,063,500 0 0 0
VLF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLG
10.4
10.4
12 12.40 9.90 199,800 0 0 0
VLW
22.8
22.8
22.78 22.78 22.78 100 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.1
7.1
7.09 7.09 7 7,900 0 0 0
VMD
16.9
16.9
16.90 17.40 16.80 4,300 0 0 0
VMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VMS
24.5
24.5
24.60 24.60 24.50 200 0 0 0
VMT
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VNA
22.6
22.6
22.65 25.76 19.71 175,900 0 0 0
VNB
12.1
12.1
12.10 12.20 12 186,100 0 0 0
VNC
38.9
38.9
38.41 38.99 38.31 7,700 0 0 0
VND
15.9
15.9
15.81 16.05 15.76 9,909,800 0 0 0
VNE
5.1
5.1
5.18 5.18 5.08 92,800 0 0 0
VNF
10.8
10.8
10.62 11.18 10.15 8,900 0 0 0
VNG
8.6
8.6
8.58 8.59 8.27 20,400 0 0 0
VNH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
15.7
15.7
15.72 15.92 15.33 37,800 0 0 0
VNM
65.5
65.5
65.80 66.20 65.50 2,433,600 0 0 0
VNP
12.8
12.8
13.50 13.50 12.40 309,200 0 0 0
VNR
25.1
25.1
24.70 25.09 24.51 12,600 0 0 0
VNS
11.0
11.0
11 11 10.90 28,100 0 0 0
VNT
40.5
40.5
40.50 40.50 40.50 0 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
589
589
602 610 585.10 700 0 0 0
VOC
18.4
18.4
18.20 18.40 18.10 10,100 0 0 0
VOS
19.4
19.4
18.60 19.65 18.20 5,945,300 0 0 0
VPA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPB
19
19
18.85 19.20 18.85 19,532,800 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
25.6
25.6
25.63 25.63 25.63 1,800 0 0 0
VPG
14.2
14.2
14.10 14.33 13.95 532,900 0 0 0
VPH
8.6
8.6
9.10 9.10 8.60 615,000 0 0 0
VPI
48.1
48.1
47.75 48.17 47.50 1,144,800 0 0 0
VPR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VPS
9.4
9.4
9.45 9.48 9.36 3,500 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
9.6
9.6
9.98 9.99 9.61 57,500 0 0 0
VRE
21.3
21.3
20.10 21.30 20.05 25,463,000 0 0 0
VRG
28.1
28.1
28.14 28.71 28.05 159,400 0 0 0
VSA
30.0
30.0
32.39 32.39 29.96 40,500 0 0 0
VSC
20.2
20.2
19.63 20.60 19.49 6,696,500 0 0 0
VSE
6
6
6 6 6 500 0 0 0
VSF
33.4
33.4
32.80 34 32.80 8,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
49.6
49.6
49.60 49.80 49.50 23,800 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VSM
18.8
18.8
17.90 18.80 17.90 700 0 0 0
VSN
24.3
24.3
24.08 25.05 20.58 6,700 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.70 4,000 0 0 0
VTB
11.4
11.4
11.40 11.40 11.40 200 0 0 0
VTC
13.4
13.4
15.90 15.90 13.40 20,100 0 0 0
VTD
8.7
8.7
8.80 8.90 8.50 114,700 0 0 0
VTE
5
5
5 5 5 0 0 0 0
VTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTH
8.3
8.3
7.70 8.30 7.70 3,100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
85.5
85.5
86.40 88.50 84.70 118,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
12.85 13.35 12.75 936,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.3
25.3
25.40 26.60 25 80,300 0 0 0
VTS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VTV
6
6
6 6 6 21,500 0 0 0
VTX
9
9
9 9 9 0 0 0 0
VTZ
9.9
9.9
10.18 10.18 9.73 411,800 0 0 0
VUA
18.2
18.2
18.20 18.20 18.20 200 0 0 0
VVN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VVS
17.7
17.7
17.70 17.70 17.70 300 0 0 0
VW3
11.7
11.7
11.67 11.67 11.67 100 0 0 0
VWS
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VXB
24.6
24.6
24.60 24.60 24.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
WCS
210
210
210 210 210 200 0 0 0
WSB
48.4
48.4
48.40 48.40 48.40 100 0 0 0
WSS
5.5
5.5
5.60 5.70 5.50 20,000 0 0 0
WTC
13.1
13.1
13.50 13.60 13.10 6,500 0 0 0
X20
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
XDH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
21
21
21 21 21 0 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
8.3
8.3
8.80 8.80 8 25,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 300 0 0 0
XMP
16.4
16.4
16.81 16.81 16.42 500 0 0 0
XPH
7
7
8.20 8.90 7 10,100 0 0 0
YBC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
YBM
10.5
10.5
10.60 10.60 10.50 7,000 0 0 0
YEG
9.6
9.6
9.44 9.55 9.28 868,400 0 0 0
YTC
33.3
33.3
33.50 33.50 33.30 500 0 0 0
^HASTC
240.2
240.2
239.74 240.79 236.75 46,091,425 0 0 0
^UPCOM
98.8
98.8
99.06 99.28 98.29 57,362,591 0 0 0
^VN30
1,288.8
1,288.8
1,289.59 1,293.28 1,281.89 202,941,600 0 0 0
^VNINDEX
1,256.6
1,256.6
1,255.77 1,260.07 1,250.25 548,064,547 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |