DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/06/2025

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 18/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.2
7.2
7.24 7.27 7.18 993,000 0 0 0
AAH
4
4
4 4.10 3.90 822,300 0 0 0
AAM
6.9
6.9
6.86 6.86 6.86 0 0 0 0
AAS
8.8
8.8
8.90 9 8.80 122,400 0 0 0
AAT
3.0
3.0
3.09 3.09 3.03 91,200 0 0 0
AAV
7
7
7.10 7.10 6.50 2,540,600 0 0 0
ABB
8.4
8.4
8.50 8.50 8.30 2,733,800 0 0 0
ABC
10.2
10.2
10.30 10.40 10.20 10,000 0 0 0
ABI
23.8
23.8
23.92 24.17 23.83 6,100 0 0 0
ABR
11.5
11.5
11.28 11.50 11.28 600 0 0 0
ABS
3.5
3.5
3.50 3.51 3.46 147,800 0 0 0
ABT
46.8
46.8
46.65 47.80 46.65 800 0 0 0
ABW
7.9
7.9
7.90 8 7.80 62,800 0 0 0
ACB
21.3
21.3
21.20 21.35 21.15 7,425,200 0 0 0
ACC
14.3
14.3
14 14.30 14 307,600 0 0 0
ACE
38.0
38.0
38.28 39.73 37.80 14,600 0 0 0
ACL
10.8
10.8
10.75 10.85 10.55 3,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
56.3
56.3
56.69 57.12 56.02 226,900 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
8.7
8.7
8.90 8.90 8.70 400 0 0 0
ADS
7.8
7.8
7.83 7.85 7.78 91,800 0 0 0
AFX
7.7
7.7
7.80 7.80 7.70 25,500 0 0 0
AG1
12
12
12 12 12 400 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
17.05 17.10 16.80 313,600 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.4
41.4
41.70 41.89 41.42 1,200 0 0 0
AGR
14.6
14.6
14.70 14.80 14.55 556,800 0 0 0
AGX
161.6
161.6
161.60 161.60 161.60 100 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
44.5
44.5
44.50 44.50 44.50 36,100 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.7
6.7
6.94 7.12 6.59 180,100 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.6
4.6
4.60 4.60 4.60 200 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 200 0 0 0
AMS
8.1
8.1
8 8.20 7.70 215,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
27.60 28.40 27.60 6,600 0 0 0
ANV
16.3
16.3
16.38 16.48 16.09 1,182,800 0 0 0
APF
45.6
45.6
45.56 45.91 45.56 2,500 0 0 0
APG
12.5
12.5
12.10 12.45 12.05 366,100 0 0 0
APH
6.2
6.2
6.24 6.28 6.18 435,700 0 0 0
API
7.5
7.5
7.50 7.50 7.30 526,000 0 0 0
APL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
APP
5.4
5.4
5.60 5.60 5 43,200 0 0 0
APS
5.9
5.9
5.90 6 5.80 222,600 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
17.60 17.60 17.60 0 0 0 0
ASM
6.5
6.5
6.52 6.54 6.45 1,044,400 0 0 0
ASP
5.6
5.6
5.42 5.64 5.41 289,000 0 0 0
AST
63.4
63.4
63.08 63.76 62.50 17,400 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
16.2
16.2
16.50 16.50 16.20 1,700 0 0 0
AVC
55.8
55.8
55.80 55.80 55.80 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18.2
18.2
18.10 19.40 16.80 415,500 0 0 0
BAB
11.4
11.4
11.50 11.70 11.30 13,600 0 0 0
BAF
35.6
35.6
35.80 35.90 35.15 3,393,700 0 0 0
BAL
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BAX
35
35
34.50 35.10 34.50 600 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
11.9
11.9
12.10 12.10 11.89 500 0 0 0
BCA
11
11
11.20 11.20 11 10,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.80 8.10 7.70 164,800 0 0 0
BCE
9.6
9.6
9.48 9.58 9.29 39,200 0 0 0
BCF
37.3
37.3
37.21 37.31 37.21 6,400 0 0 0
BCG
3.1
3.1
2.87 3.06 2.87 12,934,700 0 0 0
BCM
59.4
59.4
59.30 59.90 58.80 383,700 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 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
31.8
31.8
31.83 31.83 31.83 1,100 0 0 0
BDT
6.9
6.9
7 7 6.90 4,000 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
45.7
45.7
46 46.50 45.65 1,404,000 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
36.2
36.2
34.50 37.05 34.50 1,100 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
21.3
21.3
21.29 21.40 21.29 20,900 0 0 0
BID
35.3
35.3
35.51 35.65 35.21 2,595,800 0 0 0
BIG
5.1
5.1
5.28 5.28 5 189,800 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
21.8
21.8
21.10 22.05 21.10 64,100 0 0 0
BKG
2.8
2.8
2.81 2.88 2.79 124,000 0 0 0
BLI
9
9
8.90 9 8.90 59,400 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.58 33.68 33.58 700 0 0 0
BMC
18.0
18.0
18.30 18.30 17.79 208,100 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 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.7
18.7
18.77 18.94 18.68 30,000 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMK
12.7
12.7
12.68 12.68 12.68 0 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 200 0 0 0
BMP
133.1
133.1
134.39 134.48 132.46 90,300 0 0 0
BMS
11.3
11.3
11.50 11.70 11.30 463,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.80 7.80 7.60 59,000 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
11.9
11.9
11.92 11.92 11.92 0 0 0 0
BQB
4
4
3.90 4 3.90 200 0 0 0
BRC
12.8
12.8
12.86 12.86 12.81 4,400 0 0 0
BRR
18.5
18.5
18.50 18.50 18.01 45,900 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 0 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
40.9
40.9
40.50 41.35 40.45 644,300 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BSP
9.5
9.5
9.50 9.50 9.50 600 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
14.7
14.7
14.88 14.92 14.54 4,575,800 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 300 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 5.10 100 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
33.5
33.5
32.60 34.10 32.53 78,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 500 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 20,000 0 0 0
BTS
5.1
5.1
5.10 5.10 5 2,600 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.8
15.8
15.72 15.81 15.72 1,000 0 0 0
BTV
14.2
14.2
14.30 14.30 14.20 700 0 0 0
BTW
44.2
44.2
44.17 44.17 44.17 0 0 0 0
BVB
13.1
13.1
13.30 13.40 13 2,728,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.9
50.9
50.73 51.12 50.53 245,700 0 0 0
BVL
13.9
13.9
13.80 13.89 13.52 2,900 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 200 0 0 0
BVS
31.4
31.4
31.54 32.03 31.25 514,900 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.7
47.7
47.90 47.95 47.30 71,100 0 0 0
BWS
32.4
32.4
32.07 32.45 31.13 63,600 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
15.5
15.5
15.54 15.54 15.54 0 0 0 0
C32
18
18
17.60 18 17.60 700 0 0 0
C47
7.2
7.2
7.10 7.20 7.10 18,300 0 0 0
C4G
8.2
8.2
8.20 8.40 8.10 830,700 0 0 0
C69
6.5
6.5
6.50 6.60 6.20 701,500 0 0 0
C92
4.6
4.6
4.60 4.60 4.50 266,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.40 7.70 7.30 10,400 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
37.6
37.6
37.50 37.80 37.30 18,900 0 0 0
CAT
17.0
17.0
16.99 16.99 16.99 2,600 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 3,100 0 0 0
CBS
29.9
29.9
29.43 29.88 29.43 900 0 0 0
CC1
22.7
22.7
20.40 22.80 19.60 45,900 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 2,000 0 0 0
CCC
16.2
16.2
16.60 16.60 15.90 129,200 0 0 0
CCI
21.7
21.7
21.65 21.65 21.65 0 0 0 0
CCL
6.9
6.9
6.86 6.95 6.80 155,400 0 0 0
CCM
44
44
44 44 44 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.3
12.3
12.33 12.33 12.33 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.7
12.7
13.25 13.25 12.58 17,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CDN
31.0
31.0
31.11 31.31 31.02 4,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.3
10.3
10.11 10.29 10.02 48,500 0 0 0
CDR
12.2
12.2
12.08 12.18 12.08 700 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
16.6
16.6
17.14 17.33 16.48 13,676,500 0 0 0
CET
4.6
4.6
4.50 4.50 4.50 10,700 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
28
28
28 28 28 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
32.99 33.14 32.90 16,400 0 0 0
CHS
12.5
12.5
12 12.90 11.80 5,200 0 0 0
CI5
6.5
6.5
6.40 6.60 6.40 1,900 0 0 0
CIA
9.7
9.7
9.60 9.70 9.50 15,600 0 0 0
CID
16.3
16.3
15.71 16.26 15.71 700 0 0 0
CIG
8.0
8.0
8.07 8.08 7.90 273,500 0 0 0
CII
12.3
12.3
12.41 12.66 12.28 12,788,500 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
53.9
53.9
53.57 53.91 53.31 7,800 0 0 0
CKD
22.6
22.6
22.57 22.57 22.57 100 0 0 0
CKG
13.9
13.9
13.90 14.10 13.70 57,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.1
49.1
48.66 49.99 48.66 12,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.60 20.60 20.50 6,700 0 0 0
CLL
31.6
31.6
31.67 31.67 31.57 16,800 0 0 0
CLM
77.6
77.6
78.20 78.20 78.20 1,100 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.6
15.6
15.44 15.82 15.44 79,800 0 0 0
CMC
7.6
7.6
7.41 7.59 7.41 1,700 0 0 0
CMD
22.7
22.7
22.43 23.10 22.33 7,400 0 0 0
CMF
310
310
310 310 310 0 0 0 0
CMG
36.7
36.7
36.45 37.50 36.40 1,708,900 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
21.5
21.5
21.50 21.50 21.50 100 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
7.8
7.8
7.80 7.80 7.60 25,200 0 0 0
CMT
13.5
13.5
13.50 13.60 13.50 5,300 0 0 0
CMV
8.4
8.4
8.21 8.39 8.21 500 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
6.6
6.6
6.55 6.62 6.50 338,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.2
35.2
35.20 35.78 34.62 1,500 0 0 0
CNG
28.0
28.0
27.95 28.29 27.71 60,300 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.4
11.4
13 13 11.30 8,000 0 0 0
COM
31.2
31.2
31 31.20 31 1,100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.7
17.7
17 17.30 17 11,100 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
31.9
31.9
32 32.10 31.60 10,100 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.6
9.6
9.70 9.70 9.51 404,100 0 0 0
CRE
8.5
8.5
8.50 8.52 8.34 133,400 0 0 0
CSC
20.5
20.5
20.45 21 20.27 24,600 0 0 0
CSI
35.3
35.3
35.20 36 35 24,000 0 0 0
CSM
13.0
13.0
13.05 13.15 12.80 510,300 0 0 0
CSV
35.8
35.8
36.48 36.48 35.51 2,431,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10.3
10.3
10.30 10.30 10.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.67 16.67 16.67 400 0 0 0
CTD
86
86
82.60 86 82.30 3,873,300 0 0 0
CTF
21.0
21.0
20.98 21.22 20.98 366,600 0 0 0
CTG
39.8
39.8
39.88 40.08 39.63 5,524,700 0 0 0
CTI
23.6
23.6
24.05 24.55 23.30 2,727,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.5
17.5
17.50 18.40 17.40 641,700 0 0 0
CTR
97.4
97.4
97.40 97.60 95.65 852,900 0 0 0
CTS
26.5
26.5
26.60 27 26.30 1,777,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 100 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
27.7
27.7
27.70 27.70 27.70 5,000 0 0 0
CX8
9
9
9 9 9 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.9
8.9
8.75 8.93 8.75 3,700 0 0 0
D2D
33.6
33.6
34 34 33.55 63,900 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
3.32 3.32 3.26 36,600 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
7.49 7.49 7.49 0 0 0 0
DBC
26.5
26.5
26.70 27.26 26.43 7,643,300 0 0 0
DBD
53.0
53.0
52.94 53.04 52.36 324,400 0 0 0
DBM
27.7
27.7
28.57 28.66 23.97 1,100 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 600 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 700 0 0 0
DC2
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC4
13.9
13.9
13.90 14 13.55 936,800 0 0 0
DCF
45
45
45 45 45 200 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
28
30.50 30.50 28 2,262,400 0 0 0
DCM
34.4
34.4
34.66 34.76 34.10 4,622,100 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13.10 13.10 13 8,900 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 97,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.1
7.1
7.10 7.10 7.10 1,900 0 0 0
DDV
27.6
27.6
28.08 28.66 27.11 2,214,000 0 0 0
DFC
30.9
30.9
29.95 31.85 29.95 17,900 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 41,300 0 0 0
DGC
97.4
97.4
98.60 99 96.70 2,242,300 0 0 0
DGT
5.2
5.2
5.20 5.20 5 265,100 0 0 0
DGW
41
41
40.75 41.85 40.45 2,743,200 0 0 0
DHA
41.8
41.8
41.90 42.39 41.32 79,600 0 0 0
DHB
9.2
9.2
9.20 9.30 9.20 10,000 0 0 0
DHC
24.6
24.6
24.53 24.87 24.29 210,700 0 0 0
DHD
29.8
29.8
29.60 29.80 29.60 2,500 0 0 0
DHG
99.6
99.6
99.60 99.90 99.10 16,800 0 0 0
DHM
6.7
6.7
6.69 6.70 6.66 23,900 0 0 0
DHN
31.5
31.5
31.50 31.50 31.50 2,200 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.7
74.7
74.73 75.09 73.91 6,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 2,600 0 0 0
DIG
15.9
15.9
15.86 16.18 15.72 12,537,500 0 0 0
DIH
13.9
13.9
13.85 13.85 13.85 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.7
8.7
8.90 9 8.60 2,097,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.34 2.26 1,141,600 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
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DMC
59.6
59.6
60.21 60.21 59.63 2,600 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 2,800 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 0 0 0 0
DNC
58.9
58.9
58.89 58.89 58.89 0 0 0 0
DND
11.2
11.2
11.20 11.20 11.20 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
0.9
0.9
0.91 0.91 0.91 100 0 0 0
DNP
19.9
19.9
18.70 19.90 18.70 200 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
31.5
31.5
31.50 31.50 31.50 600 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
36.99 36.99 35.54 500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53
53
52.70 53 52.30 3,800 0 0 0
DPG
46.4
46.4
45.90 47.70 45.90 1,772,800 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.2
21.2
21.33 21.50 20.95 7,106,800 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.7
36.7
36.47 37.27 36.47 905,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.20 11.20 10.75 10,000 0 0 0
DRC
15.7
15.7
15.81 15.81 15.58 338,200 0 0 0
DRG
8.6
8.6
8.40 8.60 8.40 6,400 0 0 0
DRH
2.8
2.8
2.80 2.87 2.77 892,300 0 0 0
DRI
12.1
12.1
12.34 12.34 11.96 873,700 0 0 0
DRL
54.7
54.7
54.71 54.71 54.71 2,600 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 5,500 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 100 0 0 0
DSE
23.1
23.1
23.05 23.05 22.90 225,600 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46
46
46 46.10 46 3,900 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.9
7.9
7.90 8.10 7.90 58,600 0 0 0
DTA
4.3
4.3
4.25 4.34 4.18 24,000 0 0 0
DTB
12.9
12.9
12.34 12.89 12.34 1,600 0 0 0
DTD
16.6
16.6
16.90 16.90 16.40 181,600 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 3 2.90 27,100 0 0 0
DTK
12.7
12.7
13 13 11.40 2,600 0 0 0
DTL
9.9
9.9
9.90 9.90 9.85 400 0 0 0
DTP
80.0
80.0
79.98 79.98 79.98 0 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.27 6.64 6.27 651,500 0 0 0
DVN
22.9
22.9
22.75 22.94 22.65 121,400 0 0 0
DVP
76.9
76.9
76.94 77.14 76.94 4,800 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
16.3
16.3
16.15 16.45 15.95 15,027,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.31 9.40 9.12 331,100 0 0 0
DXS
8.8
8.8
8.75 8.90 8.56 3,750,900 0 0 0
DXV
4.0
4.0
4.09 4.09 3.98 10,300 0 0 0
E12
7.5
7.5
8.90 8.90 7.50 5,500 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.8
10.8
10.70 10.80 10.70 1,200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
15.6
15.6
17.49 17.49 14.83 36,900 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 10,200 0 0 0
EIB
23.1
23.1
23.55 23.75 23 10,472,300 0 0 0
EIC
23.3
23.3
23 23.30 23 1,400 0 0 0
EID
25.2
25.2
25.20 25.20 25.20 1,600 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 35,200 0 0 0
ELC
21.6
21.6
21.48 22.10 21.43 510,600 0 0 0
EME
26
26
26 26 26 100 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.49 24.49 23.92 1,800 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
9.4
9.4
9.30 9.60 9.30 70,300 0 0 0
EVF
10.3
10.3
10.40 10.45 10.20 8,938,000 0 0 0
EVG
6.2
6.2
6.20 6.23 6.13 615,400 0 0 0
EVS
5.8
5.8
5.80 5.80 5.70 124,900 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
4.2
4.2
3.89 4.16 3.85 569,700 0 0 0
FCN
13.9
13.9
14 14.20 13.75 1,052,000 0 0 0
FCS
8.8
8.8
8.60 8.80 8.60 2,200 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
32.3
32.3
32.34 32.34 32.25 300 0 0 0
FIC
12.1
12.1
12.30 12.30 12.10 7,400 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.4
8.4
8.45 8.51 8.35 306,500 0 0 0
FIT
4.5
4.5
4.56 4.58 4.50 1,353,700 0 0 0
FMC
36
36
36.05 36.45 35.90 61,700 0 0 0
FOC
65.1
65.1
65.70 65.70 65 18,600 0 0 0
FOX
62.9
62.9
63.70 64 62.50 70,200 0 0 0
FPT
101.7
101.7
103.30 103.91 101.22 6,556,700 0 0 0
FRC
23.9
23.9
23.91 23.91 23.91 500 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
FRT
139.1
139.1
141.92 141.92 138.48 473,400 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
50.5
50.5
50.50 50.50 50.50 100 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
36.20 36.85 36.05 2,909,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.9
8.9
9.27 9.36 8.88 1,281,900 0 0 0
GAS
66.7
66.7
65.89 67.11 65.14 2,662,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
29.3
29.3
29.27 29.27 29.27 200 0 0 0
GDA
15.1
15.1
15.08 15.15 15 80,300 0 0 0
GDT
20.7
20.7
20.85 20.90 20.60 12,600 0 0 0
GDW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
GEG
16.4
16.4
16.20 16.50 16.05 2,434,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.4
34.4
34.31 34.85 34.16 7,053,800 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
28.4
28.4
28.28 28.38 28.10 10,900 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
17.5
17.5
17.75 17.75 17.35 298,700 0 0 0
GKM
3.9
3.9
3.80 3.90 3.70 142,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.2
34.2
33.90 34.20 33.90 19,800 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.7
53.7
54.97 55.26 53.71 1,953,100 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.7
16.7
16.57 16.66 16.57 3,000 0 0 0
GND
28.6
28.6
26.20 28.60 26 300 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 28,300 0 0 0
GSM
28.7
28.7
28.74 28.74 28.74 1,900 0 0 0
GSP
11.1
11.1
11.34 11.34 10.95 303,200 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 100 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.6
28.6
28.59 29.04 28.35 3,837,000 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HAC
9.4
9.4
9.10 9.40 9.10 600 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 0 0 0 0
HAF
19.1
19.1
22 22.50 19.10 1,200 0 0 0
HAG
13.2
13.2
12.90 13.30 12.80 8,037,200 0 0 0
HAH
53.1
53.1
53.44 55.04 52.91 2,958,500 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 500 0 0 0
HAP
5.6
5.6
5.79 5.79 5.60 79,200 0 0 0
HAR
3.3
3.3
3.26 3.29 3.25 78,100 0 0 0
HAS
8.2
8.2
8.23 8.23 8.23 0 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
15.1
15.1
14.70 15.35 14.70 3,074,500 0 0 0
HBC
6.3
6.3
6.30 6.50 6.30 737,400 0 0 0
HBD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HBH
5.1
5.1
5.19 5.19 5.10 400 0 0 0
HBS
6.4
6.4
6.50 6.50 6.40 13,900 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 2,100 0 0 0
HCD
7.2
7.2
7.22 7.23 7.17 12,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.43 20.95 20.39 13,835,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
12.80 13.90 12.80 500 0 0 0
HD6
12.6
12.6
12.50 12.70 12.50 13,100 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 900 0 0 0
HDA
4.5
4.5
4.40 4.50 4.40 4,700 0 0 0
HDB
22.0
22.0
21.90 22.10 21.80 13,318,000 0 0 0
HDC
22.5
22.5
22.63 22.90 22.32 2,933,700 0 0 0
HDG
24.9
24.9
25.10 25.40 24.85 2,167,700 0 0 0
HDM
32.2
32.2
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
24
24
24 24 24 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
60.5
60.5
60.50 60.50 60.50 100 0 0 0
HEJ
13.5
13.5
13.50 13.50 13.50 2,100 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
16.9
16.9
15.90 16.90 15.90 400 0 0 0
HFB
8.7
8.7
8.41 9.06 8.41 2,300 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
257.3
257.3
259.31 259.31 250.83 5,000 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
8.6
8.6
8.60 8.65 8.60 60,300 0 0 0
HHS
15.3
15.3
15.90 15.90 15.15 7,685,400 0 0 0
HHV
11.7
11.7
11.76 12 11.71 8,149,900 0 0 0
HID
2.6
2.6
2.63 2.63 2.42 288,100 0 0 0
HIG
13.6
13.6
13.50 13.60 13.50 8,100 0 0 0
HII
4.2
4.2
4.20 4.20 4.10 14,100 0 0 0
HIO
7.1
7.1
7.10 7.30 7.10 6,500 0 0 0
HJC
6.4
6.4
6.10 6.90 6.10 2,300 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.3
9.3
9.40 9.40 9.20 80,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11.8
11.8
11.80 11.80 11.61 49,800 0 0 0
HLD
13.4
13.4
13.20 13.40 13.10 43,700 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
11.3
11.3
11.30 11.30 11 12,000 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
16
16
14.60 16 14.60 3,000 0 0 0
HMR
11.7
11.7
11.70 11.90 11.60 14,100 0 0 0
HMS
34.9
34.9
34.17 34.94 34.07 5,400 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HND
11.6
11.6
11.60 11.60 11.50 9,500 0 0 0
HNF
34.4
34.4
34.40 34.40 34.40 500 0 0 0
HNG
6
6
6 6.10 5.90 1,154,700 0 0 0
HNI
24
24
24 24 24 0 0 0 0
HNM
9.0
9.0
8.68 9.34 8.59 717,900 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 4.10 4 57,000 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.48 18.58 18.48 8,100 0 0 0
HPG
22.6
22.6
22.42 22.67 22.33 31,468,200 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 100 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
79
79
79.60 79.60 78.20 5,800 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 1,400 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 14,900 0 0 0
HPX
4.3
4.3
4.29 4.41 4.29 2,218,500 0 0 0
HQC
3.3
3.3
3.32 3.34 3.28 4,941,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.1
31.1
31.05 31.05 31.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.90 17.15 16.70 7,350,500 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
6.1
6.1
6.40 6.40 6.06 284,400 0 0 0
HSM
5.3
5.3
5.40 5.40 5.30 2,700 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 500 0 0 0
HSV
3.9
3.9
3.90 4 3.80 44,600 0 0 0
HT1
11.6
11.6
11.54 11.69 11.54 131,300 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 6,400 0 0 0
HTG
41.8
41.8
42.20 42.45 41.80 31,700 0 0 0
HTI
17.8
17.8
17.65 17.80 17.65 61,800 0 0 0
HTL
25.3
25.3
25.38 25.38 25.29 4,500 0 0 0
HTM
11
11
11 11 11 10,000 0 0 0
HTN
9.8
9.8
9.90 9.95 9.80 322,100 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
8.79 8.79 8.79 1,900 0 0 0
HU1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HU4
11.7
11.7
11.50 11.70 11.50 800 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 10,000 0 0 0
HUB
14.5
14.5
14.35 14.52 14.35 31,700 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.6
12.6
12.84 12.84 12.55 754,600 0 0 0
HVA
12.9
12.9
12.60 12.90 12.30 82,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.80 13.95 13.70 133,600 0 0 0
HVN
30.4
30.4
30.66 31.13 30.38 1,599,700 0 0 0
HVT
29.8
29.8
30.20 30.20 29.80 47,900 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 10,100 0 0 0
HWS
15.3
15.3
15.53 15.53 15.24 12,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
33.6
33.6
33.40 33.69 33.40 5,500 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ICG
9
9
9 9.10 9 8,500 0 0 0
ICI
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
ICN
41.7
41.7
41.43 42.15 41.43 8,800 0 0 0
ICT
12.3
12.3
12.30 12.40 12.25 15,100 0 0 0
IDC
36
36
36.17 36.17 35.48 1,182,700 0 0 0
IDI
6.3
6.3
6.34 6.39 6.27 619,800 0 0 0
IDJ
4.8
4.8
4.80 4.90 4.70 532,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
26.90 26.90 26.80 4,800 0 0 0
IFS
23.8
23.8
23.78 23.78 23.78 100 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.1
10.1
10.11 10.32 10.07 1,216,700 0 0 0
ILA
4.4
4.4
4.40 4.40 4.40 1,500 0 0 0
ILB
25.8
25.8
25.35 25.83 25.35 6,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,800 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
51.3
51.3
51.60 51.60 50.90 63,100 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
41
41
38.67 41 38.67 7,200 0 0 0
IPA
13.7
13.7
13.80 14 13.70 158,300 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 1,000 0 0 0
ITC
13.8
13.8
14.10 14.20 13.75 588,700 0 0 0
ITD
12.9
12.9
12.85 13.04 12.66 3,900 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 17,100 0 0 0
ITS
5.3
5.3
5.39 5.39 5.29 45,100 0 0 0
IVS
9.2
9.2
9.26 9.35 9.06 58,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.3
5.3
5.31 5.34 5.21 425,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.9
24.9
25.05 25.25 24.90 3,661,900 0 0 0
KCB
15.7
15.7
16.06 16.06 15.48 26,700 0 0 0
KCE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KDC
53.4
53.4
53 53.80 52.50 489,300 0 0 0
KDH
27.3
27.3
27.05 27.45 27.05 3,161,300 0 0 0
KDM
17.5
17.5
15.90 16 15.70 9,400 0 0 0
KGM
5.8
5.8
5.70 5.80 5.70 16,300 0 0 0
KHD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHG
6.5
6.5
6.64 6.64 6.31 8,547,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.35 12.45 12.35 104,700 0 0 0
KHS
25.2
25.2
24.96 25.65 24.78 26,500 0 0 0
KHW
33.7
33.7
33.66 33.66 33.66 100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.8
10.8
10.94 11 10.75 651,400 0 0 0
KMR
3.0
3.0
3.04 3.05 3.02 79,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.9
38.9
38.80 38.85 38.55 337,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
17.35 17.70 17.05 2,522,200 0 0 0
KSD
5.1
5.1
5 5.10 5 600 0 0 0
KSF
66.3
66.3
66.40 66.50 63.10 19,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.80 1.80 1.60 159,700 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
49.5
49.5
48.50 49.50 48.50 400 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 1,000 0 0 0
L12
4.3
4.3
4.20 4.30 4.20 15,000 0 0 0
L14
30.2
30.2
29.90 30.40 29.70 110,100 0 0 0
L18
28.9
28.9
28.90 29.30 28.80 15,900 0 0 0
L40
24.1
24.1
23.97 24.17 23.97 77,800 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
17.7
17.7
17.80 17.80 17.55 3,900 0 0 0
LAI
17.2
17.2
17.38 17.38 16.94 16,900 0 0 0
LAS
21.6
21.6
22.16 22.25 21.49 1,525,200 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
29
29
29.70 29.70 29 31,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.82 8.93 8.78 1,752,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.5
2.5
2.47 2.47 2.40 13,670,000 0 0 0
LDP
10.9
10.9
10.90 11 10.90 6,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.4
3.4
3.20 3.39 3.20 316,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
71.3
71.3
71.50 71.50 71.20 3,100 0 0 0
LHG
29.5
29.5
29.68 29.68 28.88 119,400 0 0 0
LIC
37.3
37.3
37.50 37.80 37.30 15,100 0 0 0
LIG
3
3
3.10 3.10 3 244,000 0 0 0
LIX
30.8
30.8
30.50 30.90 30.40 14,000 0 0 0
LKW
43.9
43.9
45.58 45.58 43.91 14,000 0 0 0
LLM
17.3
17.3
17.32 17.32 17.32 100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.4
12.4
11.91 12.43 11.91 1,800 0 0 0
LMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.8
9.8
9.30 9.76 9.30 9,100 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
32.0
32.0
32.50 32.50 31.90 1,946,800 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 5,900 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
18
18
17.10 18.30 17.10 417,900 0 0 0
LSS
9.3
9.3
9.16 9.41 9.16 251,900 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
20.0
20.0
20.22 20.22 20.02 300 0 0 0
MA1
30.6
30.6
30.50 30.59 30.50 6,000 0 0 0
MAC
15.3
15.3
15.82 15.82 15.26 900 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
18.8
18.8
18.84 18.99 18.69 26,189,800 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 98,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.37 23.81 23.37 2,278,900 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 0 0 0 0
MCH
122.5
122.5
124.43 124.52 122.07 131,100 0 0 0
MCM
26.8
26.8
26.80 26.80 26.61 13,500 0 0 0
MCO
8.1
8.1
8.40 8.40 8.10 8,600 0 0 0
MCP
26.0
26.0
26.09 26.31 26.04 12,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.4
10.4
10.39 10.39 10.30 34,600 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 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
27.1
27.1
27.03 27.13 27.03 2,500 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
38.84 38.94 38.37 43,900 0 0 0
MGC
17.5
17.5
18 18.40 17.50 14,100 0 0 0
MGG
22.5
22.5
22.50 22.50 22.50 100 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 6,000 0 0 0
MH3
27.5
27.5
27.54 27.54 27.35 2,500 0 0 0
MHC
8.2
8.2
8.10 8.23 8.06 41,100 0 0 0
MIC
16.3
16.3
16.97 16.97 16.13 20,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.49 15.63 15.35 253,200 0 0 0
MKP
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.1
23.1
23 23.10 23 14,600 0 0 0
MML
36.6
36.6
35.60 38.70 35.60 945,500 0 0 0
MNB
25.1
25.1
25.06 25.06 25.06 200 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.4
13.4
14.40 14.80 13.40 288,900 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
18.1
18.1
18.12 18.12 18.12 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.1
10.1
10.17 10.21 10.04 8,735,700 0 0 0
MSH
35.8
35.8
36.20 36.45 35.75 99,800 0 0 0
MSN
67.5
67.5
67.90 67.90 66.60 5,472,800 0 0 0
MSR
18.7
18.7
18.40 19.30 18.40 2,358,200 0 0 0
MST
5.4
5.4
5.36 5.45 5.27 1,814,200 0 0 0
MTA
17.1
17.1
17.30 17.60 17 30,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
8
8
8 8 8 1,600 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.7
6.7
6.30 6.70 6.30 5,000 0 0 0
MTP
12
12
12.20 12.20 12 200 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 200 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.3
18.3
18.30 18.40 18.10 6,000 0 0 0
MVC
10.2
10.2
10.28 10.38 10.18 52,800 0 0 0
MVN
60.6
60.6
61.30 61.30 60.60 3,900 0 0 0
MWG
62.8
62.8
63.39 64.37 62.70 7,677,600 0 0 0
MZG
6.7
6.7
6.86 6.95 6.66 102,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21.1
21.1
21.05 21.32 21.05 795,300 0 0 0
NAG
13.5
13.5
13.43 13.43 13.24 440,900 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
36.3
36.3
36.30 36.30 36.30 0 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
16.74 16.74 16.26 800 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.5
22.5
22.40 22.50 22.30 27,800 0 0 0
NBC
9.4
9.4
9.50 9.60 9.41 42,600 0 0 0
NBE
11.9
11.9
11.90 12 11.80 4,300 0 0 0
NBP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
10.1
10.1
9.50 10.50 9.50 100,000 0 0 0
NCS
27.5
27.5
28 28 27.50 46,800 0 0 0
NCT
99.3
99.3
99.29 99.48 99.29 4,400 0 0 0
ND2
35.5
35.5
35.53 35.53 35.34 700 0 0 0
NDC
119.7
119.7
119.70 119.70 119.70 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9 9.10 8.90 100,100 0 0 0
NDP
22
22
23.40 23.40 22 400 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 100 0 0 0
NDW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
7.2
7.2
7.30 7.30 7.10 14,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
75.55 75.55 75.55 0 0 0 0
NFC
55
55
54 55 53.50 3,200 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.4
17.4
17.64 17.82 17.34 490,600 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
10.5
10.5
10.60 10.60 10.40 60,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.50 10.95 10.50 200 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
13.3
13.3
13.35 13.45 13.25 5,358,500 0 0 0
NLG
34.9
34.9
35.65 36.01 34.91 2,916,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.3
32.3
32.13 32.42 31.79 43,900 0 0 0
NNT
67
67
67.80 67.80 67 200 0 0 0
NO1
6.5
6.5
6.51 6.55 6.42 71,100 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 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.5
4.5
4.70 4.70 4.50 319,100 0 0 0
NS2
15.1
15.1
15.15 15.15 15.15 300 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 0 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 29,300 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
10.7
10.7
10.64 10.64 10.64 3,100 0 0 0
NT2
17.7
17.7
17.57 17.71 17.37 649,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
151.5
151.5
148.11 154.38 148.11 84,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.39 51.58 51.39 1,000 0 0 0
NTL
17.6
17.6
17.65 17.95 17.35 1,635,100 0 0 0
NTP
66.3
66.3
67.50 67.75 66.25 253,000 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 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
11.4
11.4
11.50 11.60 11.30 432,500 0 0 0
NVL
15.6
15.6
15.75 16.20 15.45 38,613,600 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.1
8.1
7.85 8.09 7.65 12,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.60 3.60 3.50 5,600 0 0 0
OCB
10.2
10.2
10.32 10.41 10.14 5,969,900 0 0 0
OCH
6.2
6.2
6.60 6.60 6 76,500 0 0 0
ODE
45.1
45.1
45.20 45.30 45 20,800 0 0 0
OGC
4.1
4.1
4.10 4.16 4.08 190,500 0 0 0
OIL
12.2
12.2
12.15 12.64 12.15 1,732,300 0 0 0
ONE
5.3
5.3
5.20 5.30 5.20 600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.2
23.2
23.85 23.85 22.75 4,300 0 0 0
ORS
9.4
9.4
9.46 9.68 9.37 4,435,700 0 0 0
PAC
24.9
24.9
24.35 25.30 24.35 579,600 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.3
26.3
26.65 26.65 26.16 1,727,700 0 0 0
PAP
26.8
26.8
25.30 26.90 25.30 1,700 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 15,600 0 0 0
PAT
89.3
89.3
90.50 90.80 89.30 27,200 0 0 0
PBC
6.7
6.7
6.60 6.70 6.60 34,500 0 0 0
PBP
11.8
11.8
11.70 11.79 11.70 9,500 0 0 0
PBT
14.3
14.3
12.25 14.26 12.25 1,100 0 0 0
PC1
19.2
19.2
19.43 19.48 19.22 1,380,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.3
19.3
19.23 19.32 19.23 2,600 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 5,100 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
16.3
16.3
16.48 16.57 16.19 104,600 0 0 0
PCM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PCT
11.8
11.8
11.50 11.80 11.50 15,400 0 0 0
PDB
11.8
11.8
11.30 11.70 11.30 20,000 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
93.1
93.1
92.74 93.07 92.74 3,800 0 0 0
PDR
16.6
16.6
16.71 16.90 16.34 11,864,500 0 0 0
PDV
13.7
13.7
13.78 13.78 13.30 13,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 900 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
24
24
24.20 24.85 24 1,046,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 68,600 0 0 0
PGB
10.7
10.7
10.68 10.84 10.68 11,200 0 0 0
PGC
14.5
14.5
14.45 14.45 14.40 57,300 0 0 0
PGD
27.2
27.2
26.75 27.22 26.47 1,300 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PGN
6.1
6.1
6.20 6.20 6 22,600 0 0 0
PGS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
PGT
9.2
9.2
9.20 9.50 8.80 5,800 0 0 0
PGV
18.9
18.9
19 19 18.90 1,600 0 0 0
PHC
5.1
5.1
5.07 5.08 5.06 31,500 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
37.0
37.0
37.66 37.95 36.77 251,400 0 0 0
PHR
50.5
50.5
51.54 51.93 50.27 480,100 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
21.1
21.1
20.09 22.01 18.17 19,100 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
7.8
7.8
8.12 8.12 7.80 35,700 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 19,300 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
9.7
9.7
9.68 9.68 9.68 1,600 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
25.8
25.8
25.90 26.40 25.60 428,600 0 0 0
PLE
20.9
20.9
20.87 20.87 20.87 1,000 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.21 4.21 4.15 16,300 0 0 0
PLX
39
39
40 40.20 39 2,508,200 0 0 0
PMB
10.8
10.8
11.08 11.27 10.61 65,300 0 0 0
PMC
106.5
106.5
107.48 107.48 106.52 300 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
12.8
12.8
12.79 12.79 12.79 1,000 0 0 0
PMS
32.7
32.7
33 35.70 32.70 500 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
24.5
24.5
24.04 24.53 24.04 500 0 0 0
PND
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
78.7
78.7
79.29 79.78 78.01 764,700 0 0 0
PNP
18.9
18.9
18.82 18.91 18.82 1,100 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.2
16.2
17.65 17.65 16.17 5,900 0 0 0
POT
17.6
17.6
17.67 17.67 16.87 4,000 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
13.1
13.1
13.30 13.30 13 6,147,500 0 0 0
PPC
11.1
11.1
11.15 11.20 11.10 404,300 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 400 0 0 0
PPH
25.5
25.5
25.53 25.53 25.24 16,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.10 20 19.10 3,600 0 0 0
PPS
11.1
11.1
11.09 11.09 11.09 500 0 0 0
PPY
9
9
8.90 9 8.80 3,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.2
19.2
18.64 19.22 18.56 10,800 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 1,500 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.5
9.5
9.64 9.64 9.54 14,100 0 0 0
PSB
4.9
4.9
4.90 5.10 4.80 232,700 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
11.9
11.9
11.90 12 11.70 84,100 0 0 0
PSE
11.5
11.5
11.92 11.92 11.08 6,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.90 6.90 6.70 156,500 0 0 0
PSL
13.5
13.5
13.51 13.51 13.51 0 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 14.66 500 0 0 0
PSW
8.1
8.1
7.87 8.34 7.87 47,000 0 0 0
PTB
50.8
50.8
50.76 51.05 50.37 28,800 0 0 0
PTC
5.8
5.8
5.70 5.76 5.66 12,700 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
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PTL
2.8
2.8
2.79 2.84 2.74 89,100 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 9.40 0 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.2
4.2
4.20 4.40 4.20 27,200 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 59,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.9
29.9
31.50 31.50 29.50 129,600 0 0 0
PVC
12.5
12.5
12.40 13 12.20 2,572,400 0 0 0
PVD
20.9
20.9
21.27 21.37 20.78 10,287,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.8
6.8
7.10 7.10 6.80 58,400 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.1
53.1
53.58 54.06 52.63 35,900 0 0 0
PVM
16.2
16.2
16.50 16.50 16 5,000 0 0 0
PVO
7.1
7.1
7.69 7.69 6.60 93,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.6
33.6
33.83 34.39 33.18 9,501,400 0 0 0
PVT
18.0
18.0
18.56 18.56 18.03 6,273,900 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
4
4
4.20 4.20 3.90 39,300 0 0 0
PWS
11.1
11.1
11.11 11.11 11.11 0 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
12.5
12.5
12.50 12.60 12.40 141,800 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
11.4
11.4
11.50 11.70 11.40 434,700 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
6
6.60 6.60 6 6,400 0 0 0
QNP
33.4
33.4
33.30 33.40 33.30 1,500 0 0 0
QNS
46.6
46.6
46.34 47.22 46.34 437,700 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 25.15 100 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
13.10 13.10 13.00 752,000 0 0 0
RAL
95.2
95.2
93.90 95.36 93.80 4,800 0 0 0
RAT
18.4
18.4
18.42 18.42 18.42 200 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
20.5
20.5
20.40 20.50 20.40 800 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.2
13.2
13.14 13.24 13.14 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
69
69
68.70 70.70 68.40 819,800 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
RTB
29.2
29.2
27.75 29.16 27.75 1,200 0 0 0
RYG
13.0
13.0
12.95 12.95 12.95 2,000 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
35.7
35.7
35.70 35.70 35.70 1,000 0 0 0
S55
56.2
56.2
56.18 56.18 56.18 700 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
6.8
6.8
6.76 6.86 6.67 33,100 0 0 0
SAB
46.6
46.6
46.99 47.13 46.57 1,297,100 0 0 0
SAC
13.4
13.4
13.80 13.80 13.40 4,900 0 0 0
SAF
52
52
52 52 52 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.46 6.54 6.42 242,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.7
41.7
42.13 42.13 41.39 17,200 0 0 0
SAV
16.2
16.2
16.55 16.55 16.20 1,000 0 0 0
SB1
7
7
6.91 7 6.91 400 0 0 0
SBA
29.9
29.9
29.85 29.85 29.85 0 0 0 0
SBB
14.8
14.8
14.80 14.80 14.80 5,000 0 0 0
SBD
7.6
7.6
7.50 7.60 7.50 15,800 0 0 0
SBG
12.7
12.7
12.70 12.85 12.60 237,800 0 0 0
SBH
45.9
45.9
45.91 45.91 45.91 1,100 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 200 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.50 817,700 0 0 0
SBT
19
19
19.05 19.15 18.90 1,379,700 0 0 0
SBV
8.8
8.8
8.84 8.84 8.50 500 0 0 0
SC5
15.8
15.8
15.75 15.85 15.75 1,000 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65
65
65 65.20 64.90 37,400 0 0 0
SCI
7.3
7.3
7.30 7.40 7.20 16,400 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 24,000 0 0 0
SCL
21.4
21.4
21.68 21.68 21.35 9,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.1
7.1
7.34 7.38 7.13 3,749,500 0 0 0
SCS
60.7
60.7
60.59 61.16 60.59 185,000 0 0 0
SCY
10.4
10.4
10.20 10.40 10.20 15,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
6.9
6.9
6.70 6.90 6.70 900 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
11.60 11.60 11.60 500 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
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
29.0
29.0
28.49 29.03 28.49 1,100 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
39.3
39.3
39.40 39.50 38.81 11,400 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.50 24.50 24.40 2,700 0 0 0
SEP
25
25
25 25 25 0 0 0 0
SFC
19.5
19.5
18.70 19.54 18.61 2,900 0 0 0
SFG
11.6
11.6
11.79 11.79 11.60 28,700 0 0 0
SFI
26.0
26.0
26.23 26.23 26.04 2,300 0 0 0
SFN
21.3
21.3
21.30 21.30 21.30 200 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 10,700 0 0 0
SGC
105.0
105.0
105.52 105.81 103.73 7,400 0 0 0
SGD
12.1
12.1
12 12.10 12 3,000 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
13
13
12.10 13 12 2,100 0 0 0
SGN
61.5
61.5
61.81 61.81 61.52 16,000 0 0 0
SGP
26.9
26.9
27.20 27.50 26.80 79,400 0 0 0
SGR
30.3
30.3
30.80 31.20 30.25 268,200 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.7
17.7
17.75 17.75 17.45 109,500 0 0 0
SHA
3.8
3.8
3.81 3.83 3.76 8,400 0 0 0
SHB
11.6
11.6
11.64 11.68 11.55 49,657,700 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7
7
6.92 7 6.77 3,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.8
14.8
13.86 14.76 13.86 572,500 0 0 0
SHN
6.2
6.2
6.80 6.80 5.80 2,800 0 0 0
SHP
35.0
35.0
34.96 35.01 34.96 6,500 0 0 0
SHS
13
13
12.90 13.10 12.90 9,551,400 0 0 0
SID
16.2
16.2
15.93 16.23 15.93 800 0 0 0
SIG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SIV
33.4
33.4
32.89 33.40 32.89 200 0 0 0
SJ1
10.0
10.0
10.12 10.68 9.93 4,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
12.96 13.19 12.96 92,700 0 0 0
SJE
17.5
17.5
17.67 17.83 17.50 31,500 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 4,200 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
SJS
35.9
35.9
35.91 35.98 35.52 16,000 0 0 0
SKG
10.4
10.4
10.35 10.45 10.30 263,500 0 0 0
SKH
25.8
25.8
25.80 25.80 25.80 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.3
30.3
29.88 30.82 29.88 17,000 0 0 0
SLS
178.8
178.8
180.44 180.44 178.41 16,900 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMB
36.8
36.8
36.75 36.89 36.34 20,900 0 0 0
SMC
10.9
10.9
10.90 11.35 10.80 528,600 0 0 0
SMN
12
12
12 12 12 200 0 0 0
SMT
7.7
7.7
7.69 7.69 7.69 6,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.0
29.0
29.04 29.04 29.04 0 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.4
11.4
11.35 11.35 11.35 0 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRC
25
25
25 25 25 1,400 0 0 0
SRF
8.9
8.9
8.89 8.89 8.89 2,700 0 0 0
SSB
18.0
18.0
17.95 18 17.75 1,891,600 0 0 0
SSC
32.3
32.3
32.33 32.33 32.33 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
10.10 10.10 9.70 23,600 0 0 0
SSH
88.7
88.7
88.70 89.70 88.40 48,700 0 0 0
SSI
23.0
23.0
23.26 23.35 23.01 21,794,300 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
6.49 6.53 6.45 160,500 0 0 0
STB
47.2
47.2
46 47.80 45.70 12,882,100 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
34.7
34.7
34.70 34.70 34.70 0 0 0 0
STH
18.7
18.7
19.90 19.90 18.50 39,600 0 0 0
STK
17.9
17.9
17.59 17.93 17.59 24,500 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
14
14 14 14 0 0 0 0
SVD
3.3
3.3
3.23 3.30 3.17 32,300 0 0 0
SVG
6.6
6.6
6 6.60 6 5,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.5
56.5
56.50 56.50 56.50 100 0 0 0
SVN
5.9
5.9
5.50 6 5.10 2,337,400 0 0 0
SVT
11.2
11.2
11.22 11.22 11.18 3,900 0 0 0
SWC
31.5
31.5
31.63 31.63 31.45 4,500 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SZC
32.0
32.0
32.27 32.46 31.83 1,352,000 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
37.98 38.40 37.98 48,000 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 900 0 0 0
TA9
12.4
12.4
12.34 12.61 12.34 30,400 0 0 0
TAB
12.8
12.8
17.10 17.10 12.80 600 0 0 0
TAL
22.5
22.5
22.90 22.90 22.43 75,400 0 0 0
TAN
40
40
40 40 40 2,800 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
38.55 38.55 38.50 6,400 0 0 0
TBD
119.1
119.1
117.78 119.06 100.14 900 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.3
7.3
7.34 7.34 7.24 4,200 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
32.0
32.0
31.56 32.49 31.37 17,756,300 0 0 0
TCD
2.0
2.0
1.89 2.02 1.89 1,414,700 0 0 0
TCH
16.2
16.2
16.16 16.28 15.87 4,905,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.5
33.5
33.65 33.65 33.35 24,400 0 0 0
TCM
29.2
29.2
29.25 29.30 28.80 1,527,500 0 0 0
TCO
10
10
10.30 10.35 9.95 379,000 0 0 0
TCR
3
3
3.19 3.19 3 900 0 0 0
TCT
16.2
16.2
16.39 16.39 16.19 3,000 0 0 0
TCW
31.1
31.1
31.50 31.50 30.70 7,600 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.2
11.2
11.10 11.35 11 795,600 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 300 0 0 0
TDG
3.2
3.2
3.25 3.25 3.19 60,800 0 0 0
TDH
4.6
4.6
4.70 4.70 4.52 604,700 0 0 0
TDM
56.5
56.5
56.50 56.50 54.40 600 0 0 0
TDP
31.7
31.7
31.60 31.70 31.60 262,200 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 4,600 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 132,600 0 0 0
TDW
56.5
56.5
56.49 56.49 56.49 0 0 0 0
TED
50.3
50.3
50.28 50.28 50.28 0 0 0 0
TEG
6.2
6.2
6.39 6.39 6.13 135,400 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
75.7
75.7
75.47 75.67 75.47 3,100 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 0 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
28
28
28.20 28.20 27.90 3,300 0 0 0
THG
53.5
53.5
54.50 54.50 53.40 58,300 0 0 0
THM
5.6
5.6
5.10 5.70 5.10 104,500 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
8.4
8.4
8.40 8.50 8.40 24,400 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
22.9
22.9
22.65 23.13 22.65 10,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.2
7.2
7.20 7.40 7.10 1,113,200 0 0 0
TIN
43.5
43.5
41.30 45 41.30 116,200 0 0 0
TIP
17.8
17.8
17.94 17.94 17.85 52,600 0 0 0
TIS
5.6
5.6
5.70 5.70 5.50 46,900 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.5
13.5
13.47 13.47 13.47 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 6.86 6.70 193,300 0 0 0
TLG
51.2
51.2
51.30 51.40 50.60 209,300 0 0 0
TLH
5.3
5.3
5.21 5.40 5.21 145,800 0 0 0
TLI
4.7
4.7
4.40 4.70 4.40 7,100 0 0 0
TLP
6.4
6.4
6.36 6.85 6.36 1,100 0 0 0
TLT
13.2
13.2
12.95 13.23 12.95 300 0 0 0
TMB
70
70
69.80 70.10 69.80 30,600 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 100 0 0 0
TMP
63.8
63.8
64.78 64.78 63.80 1,100 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 800 0 0 0
TMT
12.3
12.3
11.70 12.30 11.70 6,000 0 0 0
TMW
30
30
30 30 30 5,300 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 1,900 0 0 0
TN1
9.4
9.4
9.27 9.45 9.23 22,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.8
28.8
29.15 29.15 26.20 500 0 0 0
TNG
17.6
17.6
17.86 18.05 17.48 687,300 0 0 0
TNH
14.5
14.5
14.65 14.65 14.22 749,900 0 0 0
TNI
2.2
2.2
2.22 2.22 2.19 48,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.2
23.2
23.17 23.17 23.17 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
4.9
4.9
4.95 4.95 4.87 59,100 0 0 0
TNV
10.5
10.5
9.60 10.50 9.60 300 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
101.1
101.1
101.01 102.43 100.34 18,500 0 0 0
TOT
16.0
16.0
15.76 15.94 15.67 5,900 0 0 0
TOW
34
34
34 34 34 600 0 0 0
TPB
12.8
12.8
12.90 12.90 12.71 5,248,200 0 0 0
TPC
9.1
9.1
9.14 9.14 9.14 0 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
68.8
68.8
69 69.10 68.80 6,400 0 0 0
TRC
64.4
64.4
64.54 65.31 64.35 119,800 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
6.50 6.50 5.80 700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.7
12.7
12.50 12.70 12.50 55,900 0 0 0
TSB
33.3
33.3
33.50 33.50 33.30 1,600 0 0 0
TSC
2.8
2.8
2.87 2.88 2.84 296,100 0 0 0
TSD
6
6
5.90 6 5.90 200 0 0 0
TSG
22.4
22.4
11.22 22.44 11.22 2,900 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.0
5.0
4.86 5.05 4.59 5,700 0 0 0
TTA
10.8
10.8
10.85 10.90 10.75 293,200 0 0 0
TTC
6.5
6.5
6.40 6.50 6.40 1,000 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
2.55 2.55 2.52 287,300 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTH
2.6
2.6
2.60 2.60 2.50 22,800 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
17.2
17.2
17.70 17.70 17.20 100,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.6
29.6
29.30 29.30 28.35 800 0 0 0
TUG
13.9
13.9
13.86 13.86 13.86 0 0 0 0
TV1
26.2
26.2
26.80 26.80 26 49,600 0 0 0
TV2
37.2
37.2
38.10 38.30 37.20 677,800 0 0 0
TV3
11.2
11.2
11.11 11.20 10.73 9,700 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 1,000 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
8.32 8.32 8.30 101,400 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 246,900 0 0 0
TVD
10.7
10.7
10.70 10.80 10.70 20,600 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
7.6
7.6
7.50 7.70 7.40 725,200 0 0 0
TVS
16.0
16.0
16.14 16.14 15.96 39,900 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 100 0 0 0
TW3
25.1
25.1
25.09 25.09 25.09 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.50 18,100 0 0 0
TYA
14.2
14.2
14.27 14.32 14.18 8,100 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.1
7.1
7.13 7.13 7.13 20,700 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
38.9
38.9
38.90 38.95 38.50 5,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.2
8.2
8 8.20 7.80 10,600 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 1,800 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
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
6.50 6.50 6.50 0 0 0 0
VAB
9.2
9.2
9.26 9.33 9.13 869,200 0 0 0
VAF
20
20
18.90 20 18.90 3,800 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 400 0 0 0
VBB
9.6
9.6
9.59 9.68 9.51 103,700 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
6.50 7 6.50 300 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
8
8
8.10 8.20 7.90 859,600 0 0 0
VC3
26.0
26.0
25.69 26.42 25.32 777,900 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
8.8
8.8
8.90 9 8.80 188,300 0 0 0
VC9
4.1
4.1
4 4 4 3,100 0 0 0
VCA
9.6
9.6
9.50 9.59 9.50 8,400 0 0 0
VCB
56.3
56.3
56.79 56.88 56.09 3,421,100 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.4
253.4
256.86 256.86 253.37 200 0 0 0
VCG
20.9
20.9
20.80 21.40 20.75 15,293,600 0 0 0
VCI
35.8
35.8
35.95 36.45 35.70 6,285,500 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VCP
24.8
24.8
25.32 25.32 24.83 22,200 0 0 0
VCR
42.7
42.7
41 45.30 41 41,700 0 0 0
VCS
48.2
48.2
48.49 48.87 48.20 234,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.3
12.3
12.30 12.30 12.30 200 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
20.4
20.4
18.60 20.46 18.60 800 0 0 0
VDP
35.3
35.3
35.35 35.35 35.30 600 0 0 0
VDS
14.1
14.1
14.30 14.45 14.10 1,092,200 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 23,200 0 0 0
VE3
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
3
3
2.90 3.30 2.90 72,100 0 0 0
VEA
34.8
34.8
34.81 35.08 33.75 416,400 0 0 0
VEC
10
10
10.60 10.70 10 25,800 0 0 0
VEF
145.7
145.7
143.86 146.90 143.86 11,700 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
18.6
18.6
16.90 19 16.90 7,800 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.4
63.4
63.62 63.62 63.42 25,700 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 100 0 0 0
VGC
41.6
41.6
41.92 42.21 41.59 446,700 0 0 0
VGG
47
47
46.90 47.90 46.80 11,700 0 0 0
VGI
71.9
71.9
73.16 73.56 71.58 667,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
VGP
29.3
29.3
28 29.30 28 9,300 0 0 0
VGR
44.5
44.5
45.28 45.28 44.54 3,100 0 0 0
VGS
24.3
24.3
24.36 24.55 23.82 625,500 0 0 0
VGT
11.5
11.5
11.60 11.60 11.30 538,200 0 0 0
VGV
27.4
27.4
27.86 27.86 27.37 1,400 0 0 0
VHC
52.7
52.7
52.38 53.44 52.19 885,900 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.30 75,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 365,200 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
71.4
71.4
70 71.40 69.20 3,857,400 0 0 0
VIB
15.8
15.8
16.05 16.10 15.79 7,535,900 0 0 0
VIC
88
88
87.70 89 86.90 1,429,200 0 0 0
VID
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 900 0 0 0
VIF
16.3
16.3
16.26 16.35 16.26 500 0 0 0
VIG
6.5
6.5
6.50 6.50 6.40 153,900 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.3
11.3
11.17 11.27 11.08 3,500 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 5,000 0 0 0
VIP
12.7
12.7
13 13 12.60 178,100 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
16.38 17.52 16.38 800 0 0 0
VIW
9
9
9 9 9 4,300 0 0 0
VIX
12.6
12.6
12.75 12.80 12.55 22,702,900 0 0 0
VJC
87.7
87.7
87.70 88.10 87.40 662,400 0 0 0
VLA
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VLB
45.8
45.8
46.43 46.43 45.66 52,600 0 0 0
VLC
15.7
15.7
15.40 15.80 15.40 396,600 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.34 8.43 8.25 9,400 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 6.09 5.91 2,100 0 0 0
VMD
16.8
16.8
16.60 16.80 16.60 1,500 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.4
18.4
19.18 19.18 18.41 500 0 0 0
VNB
13.7
13.7
13.50 13.70 13.50 46,700 0 0 0
VNC
29.9
29.9
27.84 29.89 27.84 14,400 0 0 0
VND
16.0
16.0
16.19 16.38 16.00 15,773,300 0 0 0
VNE
5.2
5.2
5.19 5.24 5.18 175,900 0 0 0
VNF
13.9
13.9
13.80 13.90 13.80 3,000 0 0 0
VNG
7.9
7.9
7.90 8 7.90 6,900 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.5
10.5
11.20 11.20 10.50 7,600 0 0 0
VNL
19.6
19.6
19.63 19.63 19.58 52,500 0 0 0
VNM
53.8
53.8
54.09 54.57 53.80 4,098,100 0 0 0
VNP
15.9
15.9
15.90 16.20 15.80 140,700 0 0 0
VNR
19.6
19.6
19.54 19.72 19.54 25,100 0 0 0
VNS
9.5
9.5
9.40 9.56 9.40 7,600 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VNZ
342.5
342.5
342.50 342.50 342.50 0 0 0 0
VOC
14.6
14.6
14.80 15.20 14.60 1,900 0 0 0
VOS
13.8
13.8
14.06 14.06 13.68 2,149,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.5
18.5
18.80 18.95 18.50 23,610,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.2
25.2
25.05 25.30 25.05 21,300 0 0 0
VPG
8.1
8.1
8.10 8.14 8.04 1,087,100 0 0 0
VPH
5.2
5.2
5.28 5.28 5.20 74,200 0 0 0
VPI
51.7
51.7
52.40 53 51.50 4,056,800 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.7
8.7
8.62 8.66 8.62 1,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VRC
12.5
12.5
12.75 12.75 12.50 12,600 0 0 0
VRE
24.7
24.7
24.55 24.80 24.40 2,184,400 0 0 0
VRG
19.1
19.1
19.05 19.05 18.79 28,700 0 0 0
VSA
21.8
21.8
21.91 21.91 21.81 900 0 0 0
VSC
16.6
16.6
16.65 16.85 16.55 8,884,700 0 0 0
VSE
8.9
8.9
8.80 9 8.80 7,800 0 0 0
VSF
32.7
32.7
32 33 32 8,500 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.4
46.4
45.97 46.68 44.63 470,200 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 500 0 0 0
VSM
14
14
15.50 15.50 14 21,500 0 0 0
VSN
16.7
16.7
17.48 17.48 16.61 2,400 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3 13,500 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 100 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VTD
10
10
9.50 10.20 9.50 572,200 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
3.9
3.9
3.90 3.90 3.90 800 0 0 0
VTK
55.6
55.6
55.87 55.87 55.09 22,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.85 12.95 12.70 239,900 0 0 0
VTP
114.2
114.2
116.68 116.78 113.81 1,160,100 0 0 0
VTQ
9
9
9 9 9 0 0 0 0
VTR
15.9
15.9
16.03 16.03 15.84 30,600 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
12 12 12 3,000 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.2
17.2
17.30 17.30 17.20 1,316,500 0 0 0
VUA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
9.0
9.0
9.59 9.59 9.03 400 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
315.83 315.83 315.83 0 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
5
5
5 5 4.90 6,900 0 0 0
WTC
10.2
10.2
10.32 10.32 10.23 1,600 0 0 0
X20
12.3
12.3
12.83 12.83 12.83 900 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
25.7
25.7
19.10 25.70 19.10 200 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
5.80 6 5.80 4,300 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.81 14.81 14.71 800 0 0 0
XPH
12.7
12.7
13.90 13.90 12.60 9,600 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
YBM
14.7
14.7
14.75 14.80 14.40 4,400 0 0 0
YEG
12.7
12.7
12.85 12.95 12.45 4,948,700 0 0 0
YTC
32.8
32.8
25.24 32.80 25.24 200 0 0 0
^HASTC
228.2
228.2
228.79 229.48 226.83 70,606,112 0 0 0
^UPCOM
99.3
99.3
98.79 99.52 98.67 31,534,892 0 0 0
^VN30
1,433.0
1,433.0
1,432.59 1,439.70 1,425.74 275,317,419 0 0 0
^VNINDEX
1,346.8
1,346.8
1,350.17 1,353.99 1,341.64 765,955,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |