DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/06/2025

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 16/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.1
7.1
7.05 7.16 7.04 1,051,200 0 0 0
AAH
4
4
4 4 3.90 548,600 0 0 0
AAM
6.9
6.9
6.86 6.86 6.86 300 0 0 0
AAS
8.9
8.9
8.60 8.90 8.60 163,200 0 0 0
AAT
3.1
3.1
3.12 3.14 3.05 51,000 0 0 0
AAV
6.9
6.9
6.80 6.90 6.60 745,400 0 0 0
ABB
8.4
8.4
8.20 8.40 8.10 2,653,700 0 0 0
ABC
10.3
10.3
10.20 10.50 10.10 26,500 0 0 0
ABI
23.9
23.9
23.83 23.92 23.83 9,500 0 0 0
ABR
11.4
11.4
11.59 11.59 11.36 1,000 0 0 0
ABS
3.5
3.5
3.47 3.52 3.47 111,000 0 0 0
ABT
46.8
46.8
46.70 46.75 46.70 700 0 0 0
ABW
8
8
7.80 8 7.70 96,400 0 0 0
ACB
21.3
21.3
21 21.30 20.95 8,986,600 0 0 0
ACC
14.4
14.4
14.40 14.45 14 15,700 0 0 0
ACE
40.0
40.0
39.15 40.02 39.15 4,100 0 0 0
ACL
10.9
10.9
10.70 10.95 10.60 68,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.20 6.40 6.20 300 0 0 0
ACV
56.4
56.4
56.14 56.51 55.60 507,400 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
8.9
8.9
8.80 8.90 8.80 2,000 0 0 0
ADS
7.9
7.9
7.81 7.90 7.81 115,300 0 0 0
AFX
7.7
7.7
7.80 7.80 7.50 14,900 0 0 0
AG1
12
12
12 12 12 0 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
16.30 16.85 16.30 323,900 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
42.2
42.2
42.27 42.27 42.18 1,400 0 0 0
AGR
14.8
14.8
14.40 14.75 14.30 523,000 0 0 0
AGX
172.6
172.6
190 190 172.60 600 0 0 0
AIC
11.1
11.1
11.10 11.10 11.10 1,300 0 0 0
AIG
44.2
44.2
48 48 44.20 3,900 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
5.7
5.7
5.12 5.71 5.12 248,000 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.6
4.6
4.70 4.70 4.60 600 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
AMS
7.6
7.6
7.60 7.80 7.30 86,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
30 30 27 115,700 0 0 0
ANV
16.3
16.3
15.84 16.53 15.84 2,070,800 0 0 0
APF
45.5
45.5
45.47 45.47 45.47 1,000 0 0 0
APG
12.1
12.1
12.10 12.10 11.90 559,900 0 0 0
APH
6.3
6.3
6.20 6.25 6.19 493,100 0 0 0
API
7.4
7.4
7.20 7.40 7.10 387,300 0 0 0
APL
13.8
13.8
13.70 13.80 13.70 2,300 0 0 0
APP
5.6
5.6
5.60 5.70 5.50 20,800 0 0 0
APS
5.9
5.9
5.80 6 5.70 431,300 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.6
17.6
17.50 17.60 17.50 700 0 0 0
ASM
6.5
6.5
6.37 6.50 6.37 465,300 0 0 0
ASP
5.6
5.6
5.50 5.65 5.40 347,700 0 0 0
AST
62.3
62.3
62.31 64.73 61.44 11,100 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
ATS
18
18
18 18 18 0 0 0 0
AVC
56
56
54 56 54 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.8
16.8
17.50 17.50 16.80 69,500 0 0 0
BAB
11.2
11.2
11.21 11.21 11.21 100 0 0 0
BAF
35.9
35.9
35 36.10 34.95 5,820,700 0 0 0
BAL
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BAX
36
36
37.20 37.20 36 1,400 0 0 0
BBC
53.2
53.2
48.81 53.20 48.81 1,600 0 0 0
BBH
11.5
11.5
11.46 11.46 11.46 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
13.0
13.0
11.96 13.01 11.96 5,200 0 0 0
BCA
10.8
10.8
10.20 10.80 10.20 16,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8 8 7.80 210,600 0 0 0
BCE
9.6
9.6
9.73 9.73 9.39 24,700 0 0 0
BCF
37.2
37.2
37.31 37.31 37.21 400 0 0 0
BCG
2.9
2.9
2.85 2.86 2.84 2,586,300 0 0 0
BCM
59.5
59.5
58.60 59.60 58.60 362,600 0 0 0
BCP
11.6
11.6
11.50 11.60 11.50 3,800 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.9
31.9
31.93 31.93 31.93 0 0 0 0
BDT
6.9
6.9
7 7 6.90 26,100 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
44.8
44.8
44.50 46 44.50 1,201,000 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36
36
36.60 37.30 36 2,600 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
21.2
21.2
20.89 21.20 20.89 18,700 0 0 0
BID
35.5
35.5
35.16 35.51 35.06 2,707,600 0 0 0
BIG
5
5
5 5.09 4.91 256,300 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
20.9
20.9
21 21.20 20.40 35,500 0 0 0
BKG
2.8
2.8
2.77 2.89 2.75 244,400 0 0 0
BLI
9
9
8.90 9 8.90 5,200 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.68 33.68 33.68 200 0 0 0
BMC
17.8
17.8
18.16 18.16 17.46 105,900 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.9
18.9
18.06 19.21 18.06 281,800 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
12.3
12.3
12.35 12.35 12.27 3,300 0 0 0
BMN
6
6
6.40 6.40 6 1,200 0 0 0
BMP
131.4
131.4
132.08 132.46 130.73 175,700 0 0 0
BMS
11.1
11.1
10.90 11.20 10.90 324,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.7
7.7
7.80 7.80 7.70 29,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
11.4
11.4
11.43 11.43 11.43 500 0 0 0
BQB
4
4
3.90 4 3.90 1,900 0 0 0
BRC
12.9
12.9
12.81 12.95 12.54 28,400 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 100 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 700 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
41.0
41.0
39.80 41.05 39.70 1,022,500 0 0 0
BSL
9.5
9.5
10 10 9.50 600 0 0 0
BSP
9
9
9 9 9 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
15
15
14.88 15.04 14.73 8,794,300 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.1
32.1
31.91 32.22 31.91 28,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 8,300 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 13,600 0 0 0
BTS
5
5
5 5.10 5 8,200 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BTV
11
11
11 11 11 420,000 0 0 0
BTW
40.2
40.2
40.23 40.23 40.23 200 0 0 0
BVB
13
13
12.70 13 12.60 2,493,100 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.6
50.6
48.37 50.73 48.37 785,100 0 0 0
BVL
14.4
14.4
13.06 14.44 12.96 42,300 0 0 0
BVN
13.9
13.9
16.40 16.40 13.60 6,100 0 0 0
BVS
31.8
31.8
30.66 31.44 30.08 469,100 0 0 0
BWA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BWE
48
48
47.25 48.50 47 189,300 0 0 0
BWS
32.1
32.1
32.07 32.07 32.07 3,200 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 600 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
15.5
15.5
15.54 15.54 15.54 1,100 0 0 0
C32
18.1
18.1
17.70 18.10 17.70 300 0 0 0
C47
7.2
7.2
7.09 7.30 7.09 7,900 0 0 0
C4G
8.2
8.2
8 8.20 8 866,000 0 0 0
C69
6.6
6.6
6.40 6.60 6.30 379,900 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 27,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.40 7.60 7.40 2,100 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
37.5
37.5
37.50 37.50 37.20 11,200 0 0 0
CAT
17.1
17.1
16.99 17.08 16.99 700 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.0
30.0
30.15 30.15 29.70 18,200 0 0 0
CC1
19
19
20.50 20.50 19 1,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.5
12.5
12.46 12.46 12.46 1,000 0 0 0
CCC
16.8
16.8
16.30 17.30 16.10 251,900 0 0 0
CCI
22.8
22.8
22.75 22.75 22.75 0 0 0 0
CCL
6.8
6.8
6.72 6.92 6.72 279,300 0 0 0
CCM
44
44
44 44 44 200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 0 0 0 0
CCT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.9
12.9
13.04 13.04 12.67 27,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 1,700 0 0 0
CDN
30.7
30.7
30.54 30.73 30.54 3,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10.48 11.03 9.92 79,000 0 0 0
CDR
13.2
13.2
13.20 13.20 13.20 100 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
16.9
16.9
16.19 16.86 15.90 10,262,400 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 8,800 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 1,400 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.1
33.1
33.09 33.14 33.09 8,100 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
9.6
9.6
9.70 9.70 9.60 2,000 0 0 0
CID
16.4
16.4
14.33 16.44 14.33 1,100 0 0 0
CIG
8.0
8.0
7.81 8.10 7.81 157,500 0 0 0
CII
12.4
12.4
12.02 12.41 11.98 11,054,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
54.0
54.0
53.14 54.00 53.14 14,800 0 0 0
CKD
22.5
22.5
22.47 22.47 22.47 0 0 0 0
CKG
13.7
13.7
13.70 13.80 13.40 81,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.7
48.7
48.66 48.66 48.66 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.30 20.60 20.30 9,100 0 0 0
CLL
31.6
31.6
31.57 31.62 31.53 15,700 0 0 0
CLM
78.9
78.9
78.90 78.90 78.90 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.5
15.5
15.34 15.53 15.34 51,500 0 0 0
CMC
6.8
6.8
6.79 6.79 6.79 200 0 0 0
CMD
22.1
22.1
21.85 22.14 21.85 1,000 0 0 0
CMF
310
310
310 310 310 0 0 0 0
CMG
36.8
36.8
35 37 34.75 2,663,800 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.7
21.7
21.70 21.70 18.60 1,200 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.70 7.80 7.50 44,000 0 0 0
CMT
13.8
13.8
13.50 13.80 13.30 5,000 0 0 0
CMV
8.4
8.4
8.35 8.40 8.35 900 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 0 0 0 0
CMX
6.6
6.6
6.51 6.64 6.51 200,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.3
35.3
35.30 35.30 35.20 1,000 0 0 0
CNG
28.0
28.0
28.57 28.72 28.00 241,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.4
11.4
10.62 11.46 10.55 140,200 0 0 0
COM
31.2
31.2
31.20 31.20 31.20 400 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
18.90 18.90 17.70 4,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
31.5
31.5
32.20 36.20 31.50 18,300 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.8
9.8
9.80 9.99 9.32 856,100 0 0 0
CRE
8.4
8.4
8.38 8.50 8.31 348,400 0 0 0
CSC
19.6
19.6
19.55 20.55 19.55 84,100 0 0 0
CSI
36
36
35 36 35 20,400 0 0 0
CSM
12.9
12.9
12.90 12.95 12.85 266,300 0 0 0
CSV
36.5
36.5
36.33 36.67 35.70 2,822,700 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.60 16.60 16.60 500 0 0 0
CTD
82
82
80 82 79.90 973,200 0 0 0
CTF
21.3
21.3
21.22 21.27 20.93 530,200 0 0 0
CTG
40.0
40.0
39.63 39.98 39.58 6,086,700 0 0 0
CTI
23.7
23.7
23.70 24.40 23.35 2,773,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
17 17.20 16.80 519,800 0 0 0
CTR
98.4
98.4
94.18 98.57 92.23 1,538,500 0 0 0
CTS
26.5
26.5
25.40 26.50 25.40 1,551,400 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CVN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 13,700 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 5,300 0 0 0
D2D
33.5
33.5
33.35 33.60 33.35 51,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.29 3.29 3.22 128,400 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.12 7.50 7.12 600 0 0 0
DBC
26.7
26.7
26.35 26.96 26.26 8,681,100 0 0 0
DBD
53.2
53.2
53.32 53.52 52.75 100,600 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.0
11.0
11.07 11.07 11.03 20,400 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC2
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC4
14
14
13.70 14 13.40 1,388,500 0 0 0
DCF
46
46
46 46 46 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
28.6
28.6
26.50 28.55 26.40 2,886,400 0 0 0
DCM
33.3
33.3
32.73 33.77 32.73 5,311,700 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 14,100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13 13.50 13 30,700 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 63,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7
7
7 7 6.90 1,400 0 0 0
DDV
27.8
27.8
26.14 27.88 25.75 3,394,900 0 0 0
DFC
28.0
28.0
27.04 28.04 27.04 4,900 0 0 0
DFF
1.3
1.3
1.20 1.30 1.20 94,900 0 0 0
DGC
98
98
93.10 98 93.10 4,957,100 0 0 0
DGT
5.2
5.2
5.20 5.20 5 326,400 0 0 0
DGW
40.5
40.5
40.40 40.80 39.60 2,911,000 0 0 0
DHA
42.3
42.3
41.32 42.58 41.32 75,900 0 0 0
DHB
9.1
9.1
8.70 9.10 8.70 9,000 0 0 0
DHC
24.3
24.3
24.09 24.43 24.09 48,100 0 0 0
DHD
28
28
28 28 28 0 0 0 0
DHG
98.8
98.8
98.70 98.80 98.50 13,300 0 0 0
DHM
6.7
6.7
6.71 6.72 6.55 8,600 0 0 0
DHN
29.6
29.6
29.61 29.61 29.61 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.7
74.7
75.36 75.36 74.09 4,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 12,500 0 0 0
DIG
15.8
15.8
15.40 15.76 15.31 8,805,900 0 0 0
DIH
14.4
14.4
13.94 13.94 13.94 800 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
9.1
9.1
8.80 9.10 8.80 2,339,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.21 2.28 2.21 787,700 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.7
22.7
22.70 22.70 22.70 0 0 0 0
DMC
59.6
59.6
59.44 59.73 59.44 5,000 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 500 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DNC
58.9
58.9
59.67 59.67 58.89 600 0 0 0
DND
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
0.8
0.8
0.83 0.83 0.83 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
32
32
31.20 32 31.20 2,100 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
35.8
35.8
36.70 40.87 35.83 10,900 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.5
52.5
52.10 52.60 52 7,500 0 0 0
DPG
42.2
42.2
41.40 42.80 40.70 1,436,200 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 100 0 0 0
DPM
20.1
20.1
20.06 20.42 20.03 5,960,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.0
36.0
35.18 35.99 35.18 459,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.45 11.45 10.90 16,900 0 0 0
DRC
15.7
15.7
15.50 15.77 15.38 328,600 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 4,500 0 0 0
DRH
2.8
2.8
2.78 2.79 2.70 780,700 0 0 0
DRI
12.1
12.1
11.76 12.05 11.57 965,000 0 0 0
DRL
54.8
54.8
52.20 54.81 52.20 4,200 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSD
11.7
11.7
11.69 11.69 11.69 100 0 0 0
DSE
23.1
23.1
22.60 23.05 22.55 280,600 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46
46
45.60 46.50 45.55 3,900 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.9
7.9
8 8.10 7.70 145,800 0 0 0
DTA
4.3
4.3
4.12 4.35 4.12 41,500 0 0 0
DTB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
DTD
16.6
16.6
16.40 17.20 16.40 279,200 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
3
3
3.10 3.20 2.90 115,900 0 0 0
DTK
12
12
11.90 12.10 11.90 1,000 0 0 0
DTL
9.9
9.9
10 10 9.90 500 0 0 0
DTP
75.1
75.1
85.02 86.99 75.13 1,000 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
10.8
10.8
10.80 10.80 10.80 2,000 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.4
6.4
6.36 6.45 6.27 151,800 0 0 0
DVN
22.8
22.8
22.17 23.22 22.17 309,600 0 0 0
DVP
77.0
77.0
77.14 77.73 76.85 3,700 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
16.0
16.0
15.55 15.95 15.55 11,481,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.21 9.49 9.21 362,000 0 0 0
DXS
9.0
9.0
9 9 8.63 4,849,800 0 0 0
DXV
3.8
3.8
3.82 3.82 3.76 6,600 0 0 0
E12
8
8
10.30 10.30 7.70 11,700 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
15.5
15.5
15.52 15.52 15.21 36,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 600 0 0 0
EIB
23.3
23.3
22.80 23.30 22.60 9,229,100 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 800 0 0 0
EID
25.3
25.3
25.40 25.40 25.30 1,600 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 2,300 0 0 0
ELC
21.4
21.4
21.14 21.71 21.10 547,900 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.01 24.01 24.01 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
9.3
9.3
9.29 9.31 9.29 24,500 0 0 0
EVF
10.4
10.4
10.15 10.35 10.15 6,239,100 0 0 0
EVG
6.2
6.2
6.05 6.20 6 735,100 0 0 0
EVS
5.9
5.9
5.80 5.90 5.70 88,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.90 3.90 3.85 59,800 0 0 0
FCN
14.0
14.0
13.55 14.10 13.50 1,910,400 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 300 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.8
11.8
11.80 12 11.70 40,000 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.4
8.4
8.38 8.45 8.31 259,400 0 0 0
FIT
4.6
4.6
4.42 4.70 4.38 1,394,300 0 0 0
FMC
36
36
35.60 36.40 35.60 50,200 0 0 0
FOC
65.7
65.7
65.60 65.70 64.60 57,100 0 0 0
FOX
63.9
63.9
63.40 64.40 63.40 88,700 0 0 0
FPT
103.5
103.5
100.09 104.17 100 8,069,100 0 0 0
FRC
24.1
24.1
24.01 24.11 24.01 300 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
139.1
139.1
137.20 139.12 136 224,000 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
50.5
50.5
50.50 50.50 50.50 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.4
36.4
35.35 36.40 35.20 2,178,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.4
9.4
9.17 9.46 8.88 1,565,900 0 0 0
GAS
64.9
64.9
62.12 64.85 61.84 3,178,200 0 0 0
GCB
20
20
15.70 20.50 15.70 13,600 0 0 0
GCF
29.5
29.5
28.64 29.55 28.64 800 0 0 0
GDA
15.2
15.2
15 15.23 14.92 54,100 0 0 0
GDT
21
21
21 21 20.75 10,200 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
15.9
15.9
15.55 16 15.55 1,123,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.5
34.5
33.42 34.85 33.33 7,718,600 0 0 0
GGG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.28 28.47 28.10 9,900 0 0 0
GIC
15
15
14.10 15 14.10 1,300 0 0 0
GIL
17.4
17.4
16.75 17.40 16.75 358,300 0 0 0
GKM
3.8
3.8
3.90 4 3.70 256,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.8
33.8
34 34 34 400 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.8
54.8
54.00 55.65 54.00 1,679,300 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 0 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GPC
2.7
2.7
2.60 2.70 2.60 188,900 0 0 0
GSM
28.7
28.7
29.03 29.03 28.65 2,900 0 0 0
GSP
11.3
11.3
10.99 11.43 10.99 107,900 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GTD
11
11
11 11 11 200 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
27.6
27.6
26.82 27.61 26.82 1,588,300 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 7,300 0 0 0
HAC
9.4
9.4
9.30 9.40 9.30 600 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 0 0 0 0
HAF
18.6
18.6
22.40 22.40 18.50 1,800 0 0 0
HAG
13.0
13.0
12.75 13 12.75 3,259,000 0 0 0
HAH
53.8
53.8
54.05 55.79 53.44 2,715,100 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAP
5.7
5.7
5.65 5.98 5.50 306,700 0 0 0
HAR
3.3
3.3
3.33 3.34 3.24 116,200 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 200 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
HAX
14.6
14.6
14.40 14.60 14.30 859,200 0 0 0
HBC
6.4
6.4
6.30 6.40 6.20 1,031,700 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 700 0 0 0
HBS
6.6
6.6
6.50 6.60 6.40 37,900 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.2
27.2
27.20 27.20 27.20 0 0 0 0
HCB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HCC
16.6
16.6
16.61 16.61 16.61 2,000 0 0 0
HCD
7.2
7.2
7.17 7.24 7.15 22,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.07 20.55 20.07 6,377,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HD6
12.5
12.5
12.60 12.60 12.40 20,800 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 200 0 0 0
HDA
4.3
4.3
4.20 4.30 4.10 10,300 0 0 0
HDB
21.8
21.8
21.55 21.85 21.45 7,597,600 0 0 0
HDC
22.2
22.2
21.88 22.28 21.74 2,022,800 0 0 0
HDG
24.5
24.5
24.10 24.50 24.05 2,683,100 0 0 0
HDM
32
32
32 32.20 32 4,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
60
60
60 60 59.90 600 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 100 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
14.5
14.5
14.50 14.50 14.50 1,100 0 0 0
HFB
7.9
7.9
7.94 8.03 7.94 3,200 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
259.5
259.5
262.93 262.93 259.21 2,200 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
130.8
130.8
130.80 130.80 130.80 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.45 8.58 8.35 52,100 0 0 0
HHS
15.3
15.3
15.25 15.60 15 6,707,200 0 0 0
HHV
11.6
11.6
11.43 11.71 11.38 4,055,600 0 0 0
HID
2.6
2.6
2.60 2.61 2.58 37,000 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
HII
4.2
4.2
4.11 4.22 4.03 61,600 0 0 0
HIO
7.2
7.2
7.30 7.30 7 5,700 0 0 0
HJC
6
6
5.30 6 5.30 200 0 0 0
HJS
27.7
27.7
27.70 27.70 27.70 800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 100 0 0 0
HLC
11.7
11.7
11.71 11.71 11.61 3,700 0 0 0
HLD
13.4
13.4
13.30 13.40 13.20 24,600 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 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
11.2
11.2
11.80 11.80 11 16,100 0 0 0
HMD
18.6
18.6
18.64 18.64 18.64 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
16
16
14.60 16 14.60 4,300 0 0 0
HMR
11.9
11.9
11.90 11.90 11.60 22,100 0 0 0
HMS
34.9
34.9
34.94 34.94 34.94 2,500 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
11.6
11.6
11.60 11.70 11.50 21,000 0 0 0
HNF
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HNG
6.1
6.1
5.90 6.10 5.80 1,518,000 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
8.6
8.6
8.49 8.78 8.49 516,500 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
4.2
4.2
4.10 4.20 4.10 22,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.4
18.4
18.38 18.38 18.38 0 0 0 0
HPG
22.3
22.3
21.96 22.50 21.96 29,732,700 0 0 0
HPH
11
11
11.90 11.90 11 1,100 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.2
78.2
78.10 78.20 78.10 200 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 2,600 0 0 0
HPW
18.4
18.4
18.50 18.50 18.40 2,800 0 0 0
HPX
4.2
4.2
4.16 4.25 4.16 907,000 0 0 0
HQC
3.3
3.3
3.23 3.28 3.23 3,137,900 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.7
32.7
32.70 32.70 32.70 3,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.30 16.75 16.25 7,863,900 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
6.5
6.5
6.22 6.50 6.02 729,000 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 200 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 1,800 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 6,300 0 0 0
HT1
11.6
11.6
11.44 11.83 11.44 259,400 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 4,000 0 0 0
HTG
42.1
42.1
41.65 42.80 41.10 14,400 0 0 0
HTI
17.8
17.8
17.70 17.80 17.70 41,700 0 0 0
HTL
25.7
25.7
25.74 25.74 25.29 5,000 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HTN
9.8
9.8
9.35 9.79 9.35 359,400 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.99 8.99 8.75 5,200 0 0 0
HU1
5.9
5.9
5.86 5.86 5.86 0 0 0 0
HU4
11.5
11.5
11.50 11.60 11.40 28,400 0 0 0
HU6
5
5
4.80 5 4.80 25,600 0 0 0
HUB
14.4
14.4
14.43 14.43 14.39 3,500 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.7
12.7
12.55 12.94 12.55 680,300 0 0 0
HVA
12.9
12.9
12.60 13 12.40 44,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.05 13.75 13.05 299,900 0 0 0
HVN
29.9
29.9
30.26 30.26 29.40 3,672,200 0 0 0
HVT
30
30
29.30 30.10 29.30 55,300 0 0 0
HVX
2.5
2.5
2.49 2.49 2.44 12,600 0 0 0
HWS
15.2
15.2
15.24 15.24 15.15 3,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
32.0
32.0
42.38 42.38 31.54 5,300 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
9.2
9.2
9.20 9.20 9.20 100 0 0 0
ICI
9.9
9.9
8.50 9.90 8.50 800 0 0 0
ICN
41.3
41.3
39.60 41.30 37.19 29,400 0 0 0
ICT
12.4
12.4
12.30 12.35 12.25 12,400 0 0 0
IDC
35.6
35.6
35.04 35.65 34.96 777,400 0 0 0
IDI
6.3
6.3
6.21 6.34 6.19 797,700 0 0 0
IDJ
4.8
4.8
4.70 4.80 4.60 271,600 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
26.70 26.90 26.60 11,700 0 0 0
IFS
23.8
23.8
23.87 23.87 23.04 4,900 0 0 0
IHK
15
15
15 15 15 100 0 0 0
IJC
10.1
10.1
9.78 10.11 9.78 990,100 0 0 0
ILA
4.4
4.4
4.50 4.50 4.40 2,700 0 0 0
ILB
25.4
25.4
26.11 26.11 25.45 23,200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
ILS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
50.40 52 50.40 115,800 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 100 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
38.8
38.8
39.53 39.53 38.20 1,400 0 0 0
IPA
14
14
13.30 14 13.30 162,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.6
25.6
25.58 25.58 25.58 0 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
13.9
13.9
13.70 13.90 13.60 519,700 0 0 0
ITD
13.0
13.0
12.80 13.08 12.80 13,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 96,600 0 0 0
ITS
5.5
5.5
5.39 5.49 5.29 25,500 0 0 0
IVS
9.3
9.3
9.06 9.35 8.86 46,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.3
5.3
5.01 5.35 5.01 1,113,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.3
25.3
24.15 25.25 24.15 3,444,500 0 0 0
KCB
15.9
15.9
15.87 15.87 15.77 10,700 0 0 0
KCE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KDC
52.4
52.4
52.20 52.40 51.90 615,300 0 0 0
KDH
26.7
26.7
26.59 26.77 26.32 1,342,700 0 0 0
KDM
16.2
16.2
14.20 15.70 14.20 39,500 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 22,900 0 0 0
KHD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHG
6.5
6.5
5.96 6.45 5.96 26,763,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.45 12.50 12.20 55,400 0 0 0
KHS
23.7
23.7
23.39 23.91 23.39 51,800 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 0 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.8
10.8
10.63 10.81 10.44 882,600 0 0 0
KMR
3.0
3.0
3.07 3.07 3.02 54,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.75 38.75 38.55 390,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.3
17.3
17.25 17.45 17.25 1,458,800 0 0 0
KSD
5
5
4.80 5 4.80 900 0 0 0
KSF
66.4
66.4
63.90 66.40 63 25,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.60 64,800 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
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
48.5
48.5
47.50 48.50 47.50 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
22.15 22.15 22.15 3,200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.6
29.6
29 29.60 29 134,100 0 0 0
L18
28.9
28.9
28.50 28.90 28.30 15,600 0 0 0
L40
23.9
23.9
25.26 25.26 23.87 72,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LAF
17.8
17.8
17.65 17.75 17.60 12,200 0 0 0
LAI
17.1
17.1
16.75 17.25 16.56 44,300 0 0 0
LAS
21.5
21.5
20.55 21.49 20.55 2,280,000 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
28.6
28.6
28.50 28.70 28.40 12,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.51 8.73 8.51 1,092,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.2
2.2
2.11 2.20 2.11 2,186,400 0 0 0
LDP
11.1
11.1
10.90 11 10.90 41,800 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
6.5
6.5
6.50 6.50 6.50 200 0 0 0
LGC
55.0
55.0
51.21 55.01 51.21 1,700 0 0 0
LGL
3.1
3.1
3.18 3.18 3.10 100,700 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.4
72.4
70.80 72 70.80 10,800 0 0 0
LHG
29.4
29.4
28.97 29.44 28.97 105,900 0 0 0
LIC
38.2
38.2
41 43.80 37.50 33,500 0 0 0
LIG
3.1
3.1
3.10 3.10 3 158,200 0 0 0
LIX
30.9
30.9
29.50 31.25 29.50 22,000 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 200 0 0 0
LLM
16.4
16.4
17.22 17.22 16.44 1,300 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.5
12.5
11.16 12.47 11.16 1,200 0 0 0
LMC
8.7
8.7
9.50 9.50 8.70 800 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.7
31.7
31.70 31.95 31.55 1,818,200 0 0 0
LPT
6.0
6.0
6.03 6.03 5.94 9,500 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
17
17
17 17.50 16.90 84,200 0 0 0
LSS
9.3
9.3
9.30 9.38 9.29 151,800 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
M10
20.3
20.3
20.12 20.31 20.12 1,700 0 0 0
MA1
30.0
30.0
39.07 39.07 29.54 800 0 0 0
MAC
17.3
17.3
17.51 17.51 15.34 1,600 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
18.8
18.8
18.65 18.91 18.61 21,119,300 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 127,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
22.85 23.72 21.89 2,246,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 300 0 0 0
MCH
124.4
124.4
124.23 124.43 123.54 38,000 0 0 0
MCM
26.8
26.8
26.51 26.90 24.97 34,100 0 0 0
MCO
8.4
8.4
8.40 8.40 8.30 7,400 0 0 0
MCP
26.7
26.7
26.22 26.85 25.10 24,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.21 10.21 10.11 25,800 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 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
39.0
39.0
38.18 39.31 38.18 49,700 0 0 0
MGC
17.8
17.8
17.60 17.90 17.40 7,200 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.5
27.5
27.54 27.54 27.54 1,500 0 0 0
MHC
8.2
8.2
8 8.32 8 33,200 0 0 0
MIC
17.5
17.5
18 18 16.90 11,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.03 15.35 15.03 239,500 0 0 0
MKP
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MKV
8.9
8.9
8.90 8.90 8.90 800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.4
23.4
23.20 23.60 23.10 42,000 0 0 0
MML
34.9
34.9
34.90 35.90 34.50 800,500 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 5,900 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.4
13.4
12 13.40 12 1,066,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
17.4
17.4
17.35 17.35 17.35 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.2
10.2
9.96 10.25 9.96 17,042,600 0 0 0
MSH
35.6
35.6
34.70 35.75 34.70 143,100 0 0 0
MSN
66.8
66.8
65.70 67 65.40 7,846,900 0 0 0
MSR
18.4
18.4
18.10 18.50 17.90 1,304,800 0 0 0
MST
5.5
5.5
5.36 5.45 5.36 1,777,700 0 0 0
MTA
17
17
17 17.40 17 36,900 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
7.2
7.2
6.10 7.20 6.10 17,900 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 5,200 0 0 0
MTV
15.4
15.4
15.30 15.39 15.30 1,500 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18 18.60 18 2,700 0 0 0
MVC
10.5
10.5
10.47 10.47 10.09 42,900 0 0 0
MVN
61
61
62.30 62.30 60.80 1,200 0 0 0
MWG
63.4
63.4
62.11 63.39 61.71 8,355,900 0 0 0
MZG
7.0
7.0
6.86 6.95 6.76 132,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.9
20.9
21.05 21.05 20.77 388,100 0 0 0
NAG
13.4
13.4
13.52 13.61 13.33 159,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 1,400 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.22 16.22 16.22 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
21.95 22.20 21.85 22,700 0 0 0
NBC
9.3
9.3
9.31 9.41 9.31 81,100 0 0 0
NBE
11.8
11.8
11.80 12 11.80 4,300 0 0 0
NBP
10.2
10.2
10.10 10.20 10 3,400 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 6,600 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9 9.30 9 29,900 0 0 0
NCS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
NCT
98.6
98.6
97.35 98.64 97.35 2,900 0 0 0
ND2
35.7
35.7
35.62 35.72 35.62 7,000 0 0 0
NDC
112.4
112.4
112.40 112.40 112.40 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
8.90 9 8.80 122,000 0 0 0
NDP
20.9
20.9
20.90 20.90 20.90 100 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 100 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 145,300 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
75.55 75.55 75.46 4,300 0 0 0
NFC
53.5
53.5
54.10 55.10 53.50 3,300 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.6
17.6
17.03 17.60 17.03 339,700 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
NHH
10.4
10.4
10.35 10.50 10.35 53,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.2
13.2
13 13.25 12.95 4,859,500 0 0 0
NLG
34.8
34.8
34.09 34.82 33.81 1,667,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.0
32.0
31.93 32.08 31.64 25,900 0 0 0
NNT
68
68
66 68 66 5,100 0 0 0
NO1
6.5
6.5
6.47 6.57 6.42 62,900 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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 13.41 100 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.40 345,800 0 0 0
NS2
15.2
15.2
15.35 15.35 14.85 800 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 400 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.20 52,400 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
10.8
10.8
10.83 10.83 10.83 100 0 0 0
NT2
17.5
17.5
17.32 17.57 17.32 838,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
146.1
146.1
144.54 146.18 144.54 14,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 0 0 0 0
NTL
17.6
17.6
17.15 17.55 17.15 2,303,000 0 0 0
NTP
66
66
62.42 66.08 62.42 920,800 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
16.0
16.0
15.99 15.99 15.99 100 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
11.4
11.4
11.20 11.40 11.10 297,700 0 0 0
NVL
14.9
14.9
14.20 14.90 14.20 37,516,100 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
7.8
7.8
7.78 7.78 7.78 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 3,100 0 0 0
OCB
10.1
10.1
9.92 10.14 9.92 5,896,400 0 0 0
OCH
6.1
6.1
6 6.10 5.90 28,000 0 0 0
ODE
45.1
45.1
44.90 45.10 44.90 21,700 0 0 0
OGC
4.1
4.1
4 4.15 4 191,600 0 0 0
OIL
12.6
12.6
12.64 12.64 11.37 5,087,800 0 0 0
ONE
5.1
5.1
5.10 5.10 5 6,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.65 23.70 23.10 27,700 0 0 0
ORS
9.4
9.4
9 9.42 9 6,717,900 0 0 0
PAC
24.3
24.3
24.26 24.32 23.93 233,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.7
26.7
25.82 26.75 25.82 1,325,000 0 0 0
PAP
26.9
26.9
25.80 27 22.30 3,700 0 0 0
PAS
2.7
2.7
2.60 2.80 2.60 64,600 0 0 0
PAT
90.6
90.6
89.30 91.50 89.30 31,800 0 0 0
PBC
6.8
6.8
6.80 6.99 6.80 62,200 0 0 0
PBP
11.8
11.8
11.70 11.79 11.61 26,600 0 0 0
PBT
14.7
14.7
14.74 14.74 14.74 0 0 0 0
PC1
19.3
19.3
19.13 19.35 19.09 991,200 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 7,700 0 0 0
PCF
5.8
5.8
5.50 5.80 5.50 17,200 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
16.7
16.7
16.19 16.76 16.10 133,400 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.60 11.60 11.60 2,300 0 0 0
PDB
11.4
11.4
11.30 11.30 11.30 1,300 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.8
91.8
91.76 92.61 91.76 4,800 0 0 0
PDR
15.9
15.9
15.23 15.93 15.23 5,011,100 0 0 0
PDV
13.8
13.8
13.40 13.88 13.40 77,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.8
23.8
23 24 23 691,300 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 159,100 0 0 0
PGB
10.8
10.8
10.68 10.84 10.53 6,900 0 0 0
PGC
14.5
14.5
14.36 14.87 14.36 23,800 0 0 0
PGD
27.3
27.3
26.47 27.41 26.47 20,500 0 0 0
PGI
20.9
20.9
20.90 20.90 20.90 3,000 0 0 0
PGN
6.1
6.1
6.20 6.30 6 57,100 0 0 0
PGS
32
32
32.60 32.60 30 2,500 0 0 0
PGT
9.5
9.5
9 9.50 8.80 2,400 0 0 0
PGV
19.1
19.1
19 19.15 19 2,200 0 0 0
PHC
5.1
5.1
5.04 5.11 5.04 103,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
38.1
38.1
37.36 38.54 37.26 383,500 0 0 0
PHR
50.5
50.5
49.79 50.47 49.79 308,200 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.4
27.4
27.35 27.35 27.35 0 0 0 0
PIC
18.8
18.8
17.88 17.88 17.88 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.6
7.6
7.50 7.61 7.50 52,900 0 0 0
PIV
2.8
2.8
2.80 2.90 2.80 66,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.8
9.8
9.72 9.82 9.72 3,700 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 5,600 0 0 0
PLC
26.5
26.5
28.30 28.30 23.30 648,000 0 0 0
PLE
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.06 4.23 4.06 33,300 0 0 0
PLX
40.3
40.3
40 40.30 38.65 5,736,900 0 0 0
PMB
10.3
10.3
9.86 10.33 9.86 49,900 0 0 0
PMC
105.6
105.6
104.60 107.96 103.64 7,000 0 0 0
PMG
9.1
9.1
9.05 9.05 9.05 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.6
32.6
32.60 32.60 32.60 1,600 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
23.0
23.0
23.55 23.55 23.01 1,100 0 0 0
PND
7.5
7.5
6.90 7.50 6.90 1,600 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
80.7
80.7
76.73 81.16 76.54 1,581,800 0 0 0
PNP
18.0
18.0
18.82 19.01 17.98 1,300 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
18.3
18.3
16.70 18.26 16.70 22,900 0 0 0
POT
17.9
17.9
18.26 18.26 15.98 600 0 0 0
POV
8.1
8.1
7.60 8.18 7.60 29,800 0 0 0
POW
13.1
13.1
12.85 13.15 12.85 7,311,100 0 0 0
PPC
11.2
11.2
11.06 11.15 11.06 294,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.5
25.5
22.30 25.62 22.30 34,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PPS
11.0
11.0
10.99 10.99 10.99 2,800 0 0 0
PPY
8.8
8.8
8.70 8.80 8.70 5,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.9
18.9
19.79 19.87 18.48 35,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 300 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.35 9.45 9.35 2,600 0 0 0
PSB
4.8
4.8
4.80 5 4.70 262,800 0 0 0
PSC
10.4
10.4
10.30 10.40 10.30 400 0 0 0
PSD
11.9
11.9
11.70 12 11.70 102,300 0 0 0
PSE
10.6
10.6
10.62 10.62 10.62 20,600 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
7.1
7.1
6.60 7.10 6.50 605,500 0 0 0
PSL
13.6
13.6
12.53 13.61 12.24 4,700 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
14.8
14.8
14.66 14.76 14.66 1,000 0 0 0
PSW
7.7
7.7
7.58 7.77 7.58 39,400 0 0 0
PTB
50.5
50.5
49.88 50.85 49.88 40,000 0 0 0
PTC
5.7
5.7
5.68 5.72 5.60 19,300 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
20.7
20.7
20.60 20.70 20.60 2,100 0 0 0
PTL
2.7
2.7
2.71 2.89 2.60 122,600 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.10 600 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.3
4.3
4 4.30 4 226,400 0 0 0
PV2
2.6
2.6
2.50 2.60 2.40 191,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.9
30.9
29.90 31.40 29.70 369,300 0 0 0
PVC
12.1
12.1
11 12.10 11 2,561,300 0 0 0
PVD
21.4
21.4
21.03 21.37 20.88 20,379,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.1
7.1
6.80 7.10 6.80 254,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.6
53.6
52.91 55.98 52.91 51,500 0 0 0
PVM
16.5
16.5
15.70 16.50 15.70 26,800 0 0 0
PVO
6.8
6.8
6.21 6.80 6.21 81,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.4
34.4
32.71 34.39 32.52 12,114,600 0 0 0
PVT
18.9
18.9
18.37 19.05 18.37 5,236,900 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.80 3.80 3.50 27,600 0 0 0
PWS
11.1
11.1
11.11 11.11 11.11 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.6
12.6
12.50 12.70 12.40 114,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QCG
11.5
11.5
11.30 11.55 11.15 390,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
QNP
33.5
33.5
31.65 33.45 31.60 400 0 0 0
QNS
46.2
46.2
46.24 46.34 46.14 173,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
25.1
25.1
25.15 25.15 25.15 400 0 0 0
QSP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
QTP
13.1
13.1
13.00 13.10 13.00 72,400 0 0 0
RAL
94.0
94.0
94.48 94.48 93.71 41,700 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 300 0 0 0
RCC
20
20
20 20 20 300 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
69.2
69.2
66.90 70 66.20 1,151,600 0 0 0
RIC
4.5
4.5
4.60 4.60 4.50 1,900 0 0 0
RTB
27.7
27.7
27.84 27.84 27.28 2,700 0 0 0
RYG
13
13
13 13 12.70 1,300 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
35.8
35.8
35.80 35.80 35.80 0 0 0 0
S55
55.0
55.0
55.00 55.00 55.00 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.9
6.9
6.76 7.14 6.67 32,100 0 0 0
SAB
46.6
46.6
46.09 46.75 46.09 976,600 0 0 0
SAC
13.7
13.7
13.81 13.91 13.63 9,300 0 0 0
SAF
51.9
51.9
51.80 51.90 51.80 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.37 6.50 6.37 178,700 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.5
41.5
40.26 41.67 40.26 27,600 0 0 0
SAV
17.1
17.1
17.70 17.70 16.50 154,000 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.9
29.9
29.90 29.90 29.65 24,300 0 0 0
SBB
14.7
14.7
14.60 14.90 14.50 46,600 0 0 0
SBD
7.5
7.5
7.40 7.70 7.40 28,800 0 0 0
SBG
12.8
12.8
12.50 12.80 12.45 224,900 0 0 0
SBH
46.5
46.5
46.49 46.49 46.49 300 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 477,400 0 0 0
SBT
19
19
18.85 19 18.80 1,232,100 0 0 0
SBV
8.8
8.8
8.26 8.84 8.25 2,300 0 0 0
SC5
16
16
16.75 16.75 16 3,100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
64.6
64.6
64.30 64.60 64.30 30,400 0 0 0
SCI
7.1
7.1
7.10 7.30 7.10 5,000 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 32,000 0 0 0
SCL
21.5
21.5
22.17 22.17 21.35 8,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.27 7.34 7.10 4,579,300 0 0 0
SCS
61.3
61.3
60.11 61.25 59.92 330,600 0 0 0
SCY
10.2
10.2
10.10 10.20 10 8,800 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 1,700 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 10,200 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 0 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
11.40 11.80 11.40 1,200 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 400 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
23.2
23.2
23.21 23.21 23.21 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
32.6
32.6
28.57 32.64 28.57 3,800 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
38.6
38.6
38.61 38.61 38.61 0 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.70 24.70 24.70 0 0 0 0
SEP
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SFC
19.8
19.8
19.86 19.86 19.82 800 0 0 0
SFG
12.2
12.2
11.60 12.18 11.50 47,000 0 0 0
SFI
26.6
26.6
26.81 26.81 26.61 400 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.8
12.8
12.60 12.80 12.50 5,600 0 0 0
SGC
104.8
104.8
103.04 104.92 102.25 2,000 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
26.3
26.3
26.28 26.28 26.28 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
61.7
61.7
61.52 62.00 61.52 14,200 0 0 0
SGP
27.2
27.2
26.40 27.70 26.40 191,200 0 0 0
SGR
30
30
28.70 30 28.65 3,693,000 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.8
17.8
17.65 17.95 17.40 32,000 0 0 0
SHA
3.8
3.8
3.83 3.84 3.54 14,300 0 0 0
SHB
11.6
11.6
11.42 11.59 11.37 36,540,400 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 100 0 0 0
SHE
7.2
7.2
7.08 7.15 7.08 200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.8
13.8
13.86 13.86 13.71 382,500 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHP
35.0
35.0
34.77 35.01 34.62 21,300 0 0 0
SHS
13.1
13.1
12.80 13.10 12.70 10,862,600 0 0 0
SID
15.9
15.9
15.34 15.93 15.34 1,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
32.8
32.8
32.81 32.81 32.81 1,400 0 0 0
SJ1
9.8
9.8
9.74 9.74 9.74 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.14 13.19 13.10 31,400 0 0 0
SJE
17.3
17.3
17.42 17.42 17.08 83,400 0 0 0
SJG
16.8
16.8
16.77 16.77 16.77 200 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJS
35.4
35.4
35.41 35.44 35.14 2,500 0 0 0
SKG
10.4
10.4
10.35 10.50 10.30 129,900 0 0 0
SKH
26
26
26.10 26.10 26 3,300 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
30.1
30.1
30.07 30.07 29.88 10,400 0 0 0
SLS
181.3
181.3
184.77 184.77 177.86 83,200 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 100 0 0 0
SMB
36.4
36.4
36.71 36.93 36.39 30,800 0 0 0
SMC
11.3
11.3
10.90 11.30 10.90 248,600 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
8.1
8.1
7.14 8.09 7.14 45,700 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 2,000 0 0 0
SNZ
28.9
28.9
29.14 29.14 28.95 1,400 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
20.1
20.1
20.10 20.10 20.10 200 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
11.4
11.4
11.35 11.35 11.35 100 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
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2 2,100 0 0 0
SRC
26
26
26.05 26.05 26 200 0 0 0
SRF
9.0
9.0
8.95 9.08 8.95 600 0 0 0
SSB
18.0
18.0
18 18 17.75 2,072,400 0 0 0
SSC
33.2
33.2
32.61 33.18 32.61 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.70 10.10 9.60 25,800 0 0 0
SSH
88.5
88.5
87.80 88.90 87.80 44,000 0 0 0
SSI
23.3
23.3
22.53 23.26 22.53 16,823,100 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.39 6.48 6.39 146,300 0 0 0
STB
45.5
45.5
44.60 45.50 44.55 8,042,500 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
34.6
34.6
34.60 34.60 34.60 100 0 0 0
STH
21
21
20.90 21.10 18.40 420,700 0 0 0
STK
18.1
18.1
18.28 18.34 17.59 31,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14.0
14.0
13.96 13.96 13.96 0 0 0 0
SVD
3.2
3.2
3.17 3.27 3.17 66,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
53.10 53.10 53.10 100 0 0 0
SVN
6.1
6.1
5.90 6.30 5.70 383,600 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 0 0 0 0
SWC
31.4
31.4
31.27 31.36 31.18 2,200 0 0 0
SZB
37.0
37.0
37.03 37.03 37.03 0 0 0 0
SZC
32.1
32.1
31.59 32.07 31.54 791,300 0 0 0
SZE
10.8
10.8
11.00 11.00 10.81 900 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
38.45 38.45 38.45 0 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TA9
12.6
12.6
12.43 12.52 12.07 362,600 0 0 0
TAB
15
15
15 15 15 0 0 0 0
TAL
22.5
22.5
21.95 22.71 21.95 16,500 0 0 0
TAN
40
40
40 40 40 3,900 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
38.6
38.6
38.70 38.70 38.50 13,800 0 0 0
TBD
117.8
117.8
117.78 117.78 117.78 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.5
7.5
7.53 7.53 7.53 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TCB
31.5
31.5
30.20 31.52 30.15 23,148,300 0 0 0
TCD
1.9
1.9
1.87 1.87 1.82 757,000 0 0 0
TCH
16.0
16.0
15.59 15.96 15.59 5,222,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.4
33.4
33.30 33.60 33.25 46,200 0 0 0
TCM
29.0
29.0
28.65 28.95 28.60 1,737,300 0 0 0
TCO
10.3
10.3
10.40 10.50 10.10 366,700 0 0 0
TCR
3.1
3.1
3.05 3.05 3.05 300 0 0 0
TCT
16.2
16.2
16.68 16.68 16.19 11,300 0 0 0
TCW
31.4
31.4
31.85 31.85 31.11 84,200 0 0 0
TDB
41
41
41 41 41 3,100 0 0 0
TDC
11.2
11.2
11.15 11.25 11.05 504,000 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TDG
3.2
3.2
3.19 3.26 3.19 85,400 0 0 0
TDH
4.1
4.1
4.11 4.17 4.07 228,700 0 0 0
TDM
55.3
55.3
55.10 56 55.10 500 0 0 0
TDP
31.7
31.7
31.60 31.70 31.60 71,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 9,100 0 0 0
TDT
6.3
6.3
6.25 6.25 6.25 108,200 0 0 0
TDW
56.5
56.5
56.49 57.18 56.30 31,400 0 0 0
TED
42.3
42.3
50.28 50.28 42.26 700 0 0 0
TEG
6.4
6.4
6.15 6.50 6.15 241,200 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
77.4
77.4
74.21 74.70 74.21 2,500 0 0 0
TGP
5.7
5.7
5.71 5.71 5.71 2,000 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
27.5
27.5
28.10 28.10 27.70 11,800 0 0 0
THG
52.3
52.3
53.24 53.32 51.92 79,300 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.10 8.30 8.10 68,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
22.4
22.4
22.36 22.46 22.27 6,600 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.3
7.3
7.10 7.30 7 788,000 0 0 0
TIN
39.7
39.7
39.60 41.20 39.50 2,000 0 0 0
TIP
17.9
17.9
17.75 17.94 17.71 78,300 0 0 0
TIS
5.5
5.5
5.50 5.50 5.30 46,800 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.9
14.9
14.91 14.91 14.91 2,000 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.8
6.8
6.82 6.99 6.80 115,100 0 0 0
TLG
51.7
51.7
51.80 51.80 51 197,300 0 0 0
TLH
5.3
5.3
5.20 5.29 5.20 137,800 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 100 0 0 0
TLT
12.1
12.1
12.12 12.12 12.12 100 0 0 0
TMB
69.8
69.8
69.50 69.80 69.50 5,400 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 0 0 0 0
TMP
65.4
65.4
62.81 65.37 62.81 300 0 0 0
TMS
41.1
41.1
41.01 41.11 41.01 1,600 0 0 0
TMT
11.8
11.8
12.25 12.25 11.55 13,400 0 0 0
TMW
30
30
30 30 30 12,800 0 0 0
TMX
8.8
8.8
8.85 8.85 8.85 5,800 0 0 0
TN1
9.7
9.7
9.58 9.75 9.19 16,200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.0
28.0
27.25 28.10 27.25 2,400 0 0 0
TNG
17.7
17.7
17.38 17.67 17.29 623,700 0 0 0
TNH
14.6
14.6
14.57 14.78 14.57 116,200 0 0 0
TNI
2.2
2.2
2.15 2.21 2.15 11,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
4.9
4.9
4.96 4.96 4.90 36,000 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
102.4
102.4
99.39 102.43 99.39 54,800 0 0 0
TOT
16.0
16.0
16.21 16.21 15.76 4,700 0 0 0
TOW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
TPB
12.7
12.7
12.57 12.71 12.52 8,624,300 0 0 0
TPC
9.2
9.2
8.61 9.16 8.03 3,100 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 0 0 0 0
TRA
69.9
69.9
70.70 70.70 68.80 5,400 0 0 0
TRC
64.2
64.2
64.26 64.64 63.39 48,100 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.30 6.30 5.70 1,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TSB
33.5
33.5
34 34.50 33.50 34,700 0 0 0
TSC
2.9
2.9
2.78 2.89 2.78 519,000 0 0 0
TSD
6
6
5.90 6 5.90 13,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
34.9
34.9
34.91 34.91 34.91 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.0
5.0
5.05 5.05 5.05 5,500 0 0 0
TTA
10.9
10.9
10.75 10.85 10.65 580,600 0 0 0
TTC
6.6
6.6
6.30 6.60 6.20 800 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.51 2.55 2.50 657,600 0 0 0
TTG
12.8
12.8
13 13 10.40 400 0 0 0
TTH
2.6
2.6
2.60 2.70 2.50 184,200 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 600 0 0 0
TTN
17.3
17.3
16.72 17.29 16.72 148,100 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 100 0 0 0
TUG
15.7
15.7
15.69 15.69 15.69 200 0 0 0
TV1
26
26
25.80 26.10 25.80 33,300 0 0 0
TV2
38.2
38.2
37.30 38.35 37.30 299,100 0 0 0
TV3
11.4
11.4
11.40 11.68 11.40 500 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.3
8.3
8.30 8.37 8.12 251,600 0 0 0
TVC
8.6
8.6
8.40 8.60 8.40 226,700 0 0 0
TVD
10.7
10.7
10.70 10.80 10.60 23,900 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.4
7.4
7.30 7.40 7.10 352,400 0 0 0
TVS
16.1
16.1
15.87 16.14 15.87 49,700 0 0 0
TVT
15.4
15.4
16.16 16.16 15.39 1,100 0 0 0
TW3
29.6
29.6
22.25 30.01 22.25 3,200 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 600 0 0 0
TYA
14.3
14.3
14.23 14.27 14.04 12,900 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.1
7.1
6.94 7.13 6.94 3,200 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39.0
39.0
38.30 38.95 38.10 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.1
8.1
7.90 8.10 7.90 29,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 0 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.30 6.30 6.30 1,900 0 0 0
VAB
9.1
9.1
9.39 9.39 9.00 447,100 0 0 0
VAF
20.3
20.3
19 20.30 18.95 3,300 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 700 0 0 0
VBB
9.2
9.2
9.00 9.17 9.00 71,000 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7
7
7 7 7 100 0 0 0
VC1
10.2
10.2
10.20 10.20 10.20 6,600 0 0 0
VC2
8.1
8.1
8 8.20 7.90 890,100 0 0 0
VC3
25.4
25.4
25.23 25.50 24.95 594,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VC7
9
9
8.80 9 8.70 149,400 0 0 0
VC9
4
4
4 4 4 39,500 0 0 0
VCA
9.5
9.5
9.69 9.69 9.51 10,700 0 0 0
VCB
56.2
56.2
55.79 56.29 55.79 4,336,600 0 0 0
VCC
9.1
9.1
9 9.10 9 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.2
254.2
255.03 255.03 251.88 1,100 0 0 0
VCG
20.2
20.2
19.50 20.15 19.50 5,864,100 0 0 0
VCI
35.9
35.9
35.30 35.95 35.25 4,736,100 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VCP
24.9
24.9
25.42 25.81 24.83 43,600 0 0 0
VCR
35
35
36 36 35 11,300 0 0 0
VCS
48.5
48.5
47.24 48.68 47.24 244,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.40 32.50 32.40 20,100 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
12.6
12.6
12.20 12.60 12.20 200 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 200 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 0 0 0 0
VDP
36
36
35.20 36 35.10 1,600 0 0 0
VDS
14.4
14.4
13.85 14.45 13.75 1,319,500 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VE1
3.7
3.7
3.60 3.90 3.40 4,000 0 0 0
VE3
7
7
7 7 7 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
2.9
2.9
3 3 2.70 2,600 0 0 0
VEA
34.8
34.8
34.90 34.90 34.72 420,900 0 0 0
VEC
10
10
10.90 10.90 10 7,000 0 0 0
VEF
144.4
144.4
146.08 146.08 139.51 22,500 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 700 0 0 0
VET
16.7
16.7
16.30 17.90 16.30 1,000 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.2
63.2
63.71 64.01 63.12 17,100 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
41.6
41.6
40.97 41.78 40.87 541,300 0 0 0
VGG
46.8
46.8
46.80 46.80 46.80 100 0 0 0
VGI
73.7
73.7
71.48 73.96 70.49 673,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
29.50 29.50 29.30 16,900 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 100 0 0 0
VGS
24
24
23.36 24.09 23.27 704,000 0 0 0
VGT
11.6
11.6
11.20 11.60 11.10 878,300 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
52.8
52.8
51.90 52.96 51.90 664,600 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.20 48,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 284,700 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
67.4
67.4
66.50 68.20 66.40 4,873,300 0 0 0
VIB
16.1
16.1
15.70 16.05 15.70 6,364,700 0 0 0
VIC
85.4
85.4
84 85.60 82.60 2,514,600 0 0 0
VID
4.7
4.7
4.68 4.81 4.67 6,800 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 500 0 0 0
VIF
16.4
16.4
16.35 16.35 16.26 3,500 0 0 0
VIG
6.5
6.5
6.40 6.50 6.40 58,300 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.0
11.0
11.17 11.27 10.98 3,400 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VIP
13
13
13 13.45 12.95 537,500 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.9
17.9
17.52 17.89 17.52 5,300 0 0 0
VIW
9.3
9.3
9.40 9.40 9.30 1,100 0 0 0
VIX
12.7
12.7
12.29 12.67 12.29 23,979,700 0 0 0
VJC
87.8
87.8
87.80 87.80 86.80 747,700 0 0 0
VLA
11
11
11 11 11 300 0 0 0
VLB
46.9
46.9
45.66 47.30 45.56 44,300 0 0 0
VLC
15.2
15.2
15.20 15.30 15 100,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.25 17,200 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
6.1
6.1
6 6.18 6 16,900 0 0 0
VMD
16.8
16.8
16.55 16.90 16.55 3,900 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
19.0
19.0
18.99 18.99 18.99 0 0 0 0
VNB
13.5
13.5
13.30 13.50 13.30 52,200 0 0 0
VNC
27.2
27.2
26.91 27.15 26.42 5,100 0 0 0
VND
16.3
16.3
15.56 16.29 15.56 17,834,300 0 0 0
VNE
5.2
5.2
5.16 5.35 5.16 185,200 0 0 0
VNF
13.8
13.8
13.90 13.90 13.70 9,100 0 0 0
VNG
7.8
7.8
7.85 7.85 7.80 1,400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.1
10.1
10.10 10.10 10.10 5,300 0 0 0
VNL
19.4
19.4
19.00 19.68 19.00 700 0 0 0
VNM
54.1
54.1
53.22 54.37 53.22 4,734,300 0 0 0
VNP
15.8
15.8
15.44 15.98 15.44 247,000 0 0 0
VNR
19.9
19.9
19.45 19.89 19.28 56,300 0 0 0
VNS
9.6
9.6
9.41 9.55 9.41 300 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VNZ
340
340
342 342 340 2,000 0 0 0
VOC
14.6
14.6
14.51 14.60 14.51 10,800 0 0 0
VOS
14.1
14.1
14.10 14.57 14.10 3,567,700 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.8
18.8
18.15 18.80 18.15 71,722,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.8
24.8
24.60 24.80 24.60 9,300 0 0 0
VPG
8.2
8.2
8.20 8.35 8.16 1,020,000 0 0 0
VPH
5.3
5.3
5.10 5.28 5.10 32,500 0 0 0
VPI
52.3
52.3
53.10 53.10 52 2,956,000 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.6
8.6
8.60 8.65 8.60 1,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VRC
12.7
12.7
12.55 12.80 12 18,200 0 0 0
VRE
24.5
24.5
24.55 24.65 24.10 4,654,300 0 0 0
VRG
18.9
18.9
18.97 18.97 18.70 23,700 0 0 0
VSA
21.5
21.5
21.53 22.00 21.44 2,000 0 0 0
VSC
16.8
16.8
16.50 17.30 16.50 8,201,700 0 0 0
VSE
9
9
9.10 9.20 8.90 4,100 0 0 0
VSF
32.9
32.9
33.20 33.20 32.70 7,500 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.7
46.7
46.83 48.17 46.44 3,400 0 0 0
VSI
18.4
18.4
18.41 18.41 18.31 5,000 0 0 0
VSM
14.4
14.4
14.50 14.60 14.40 5,800 0 0 0
VSN
17.0
17.0
16.41 17.48 16.41 3,600 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.8
3.8
3.80 4.30 3.80 9,200 0 0 0
VTB
9.6
9.6
9.88 9.88 9.50 15,300 0 0 0
VTC
8
8
7.90 7.90 7.90 700 0 0 0
VTD
9
9
9 9.10 8.90 383,800 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9
9
9 9 9 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
56.2
56.2
56.06 56.55 54.99 9,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13 13.35 13 635,500 0 0 0
VTP
119.6
119.6
116.68 120.24 115.69 871,700 0 0 0
VTQ
9
9
9.20 9.20 8.90 1,900 0 0 0
VTR
16.0
16.0
15.94 16.03 15.46 5,200 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
11.80 11.80 11.80 6,100 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.2
17.2
17.10 17.30 17 1,491,400 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
20.0
20.0
19.95 19.95 19.95 0 0 0 0
VW3
9.0
9.0
9.03 9.03 9.03 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
315.8
315.8
316.67 316.67 292.58 1,300 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
5
5
5 5 4.80 9,000 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 1,000 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 2,100 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
19.5
19.5
19.50 19.50 19.50 500 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
XMC
6
6
5.90 6 5.80 21,200 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 100 0 0 0
XPH
14.3
14.3
16.60 16.60 13.10 32,600 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 500 0 0 0
YBM
14.6
14.6
14.55 14.60 14.35 8,200 0 0 0
YEG
13.2
13.2
13.35 13.70 12.95 4,696,000 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 900 0 0 0
^HASTC
228.1
228.1
225.22 228.25 224.82 67,726,651 0 0 0
^UPCOM
98.1
98.1
97.63 98.51 97.50 35,976,588 0 0 0
^VN30
1,420.4
1,420.4
1,394.58 1,421.27 1,382.20 310,345,916 0 0 0
^VNINDEX
1,338.1
1,338.1
1,314.05 1,338.72 1,313.40 777,670,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |