DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/06/2025

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 19/06/2025

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
7.19 7.20 7.13 691,600 0 0 0
AAH
4
4
4 4 3.90 183,400 0 0 0
AAM
7.0
7.0
6.90 6.95 6.90 9,600 0 0 0
AAS
8.9
8.9
8.90 8.90 8.70 204,900 0 0 0
AAT
3.1
3.1
3.09 3.10 3.05 23,700 0 0 0
AAV
6.8
6.8
7 7 6.70 519,800 0 0 0
ABB
8.4
8.4
8.40 8.50 8.20 2,321,900 0 0 0
ABC
10.3
10.3
10.30 10.40 10.30 11,400 0 0 0
ABI
24.2
24.2
23.83 24.17 23.75 13,300 0 0 0
ABR
11.6
11.6
11.59 11.59 11.54 5,200 0 0 0
ABS
3.5
3.5
3.50 3.51 3.48 119,100 0 0 0
ABT
47.2
47.2
46.80 47.20 46.80 2,500 0 0 0
ABW
7.8
7.8
7.80 8 7.80 45,600 0 0 0
ACB
21.3
21.3
21.30 21.35 21.15 7,279,500 0 0 0
ACC
14.3
14.3
14.30 14.30 14 16,000 0 0 0
ACE
39.4
39.4
38.67 39.73 38.28 1,800 0 0 0
ACL
10.8
10.8
10.65 10.75 10.65 2,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
56.0
56.0
56.51 56.51 55.66 212,500 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 4,300 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 1,900 0 0 0
ADS
7.8
7.8
7.83 7.83 7.79 38,000 0 0 0
AFX
7.7
7.7
7.80 7.90 7.70 89,500 0 0 0
AG1
11.8
11.8
12 12 11.80 2,000 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.8
16.8
16.85 16.85 16.60 336,000 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.8
41.8
41.80 41.80 41.42 1,400 0 0 0
AGR
14.6
14.6
14.60 14.65 14.40 498,300 0 0 0
AGX
142
142
142 142 142 100 0 0 0
AIC
11
11
11 11 11 1,400 0 0 0
AIG
44.2
44.2
44.60 44.60 44.20 2,400 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 0 0 0 0
ALV
6.4
6.4
6.76 6.82 6.41 86,200 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 4.60 600 0 0 0
AMP
13.3
13.3
13.40 13.40 13.30 2,300 0 0 0
AMS
8.2
8.2
8.10 8.30 7.90 408,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28.10 28.20 28 19,900 0 0 0
ANV
16.1
16.1
16.38 16.38 16.09 679,000 0 0 0
APF
46.3
46.3
45.64 46.26 45.64 1,000 0 0 0
APG
12.2
12.2
12.50 12.50 12.15 480,700 0 0 0
APH
6.2
6.2
6.25 6.25 6.15 198,100 0 0 0
API
7.3
7.3
7.50 7.50 7.20 265,200 0 0 0
APL
11.8
11.8
13.10 13.80 11.80 300 0 0 0
APP
5.6
5.6
5.50 5.80 5.50 4,800 0 0 0
APS
5.9
5.9
6 6 5.80 222,800 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
17.55 17.55 17.40 1,600 0 0 0
ASM
6.4
6.4
6.46 6.46 6.38 440,700 0 0 0
ASP
5.5
5.5
5.60 5.60 5.49 139,000 0 0 0
AST
62.6
62.6
62.89 62.89 61.63 4,800 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
16.20 16.20 16.20 0 0 0 0
AVC
55.9
55.9
55.90 55.90 55.90 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.3
17.3
18.30 18.60 16.70 224,600 0 0 0
BAB
11.3
11.3
11.40 11.40 11.30 6,800 0 0 0
BAF
35.6
35.6
35.55 35.55 34.80 4,428,500 0 0 0
BAL
12.1
12.1
10.33 12.13 10.33 1,800 0 0 0
BAX
35
35
35 35 35 200 0 0 0
BBC
53.0
53.0
53.00 53.00 53.00 100 0 0 0
BBH
10.3
10.3
11.27 11.27 10.29 900 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 1,000 0 0 0
BBT
12.2
12.2
12.17 12.17 12.17 100 0 0 0
BCA
11.2
11.2
11 11.20 10.90 2,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.70 194,900 0 0 0
BCE
9.6
9.6
9.53 9.58 9.34 60,300 0 0 0
BCF
37.3
37.3
37.21 37.31 37.21 300 0 0 0
BCG
3.1
3.1
3.27 3.27 3.11 12,665,700 0 0 0
BCM
59
59
59.40 59.60 58.40 375,300 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 1,000 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 0 0 0 0
BDT
7
7
7 7 7 100 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
47.7
47.7
45.70 48 45.15 2,887,600 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
10
10
10.20 10.50 10 5,900 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.8
36.8
36.80 36.80 36.75 700 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 200 0 0 0
BIC
21.4
21.4
21.60 21.60 21.29 32,000 0 0 0
BID
35.4
35.4
35.31 35.51 35.11 1,873,000 0 0 0
BIG
5.1
5.1
5.09 5.09 5 88,400 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
21.1
21.1
21.95 22 21.05 28,800 0 0 0
BKG
2.8
2.8
2.86 2.86 2.82 29,700 0 0 0
BLI
9
9
8.90 9 8.90 39,400 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 33.48 500 0 0 0
BMC
18.0
18.0
18.07 18.07 17.83 66,100 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.7
18.7
18.68 18.68 18.59 31,100 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
12.5
12.5
12.60 12.60 12.51 6,700 0 0 0
BMN
5.6
5.6
5.60 5.60 5.50 3,100 0 0 0
BMP
134.7
134.7
133.71 136.12 133.14 237,600 0 0 0
BMS
11.3
11.3
11.30 11.50 11.20 186,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.60 7.70 7.50 78,600 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
4 4 4 5,100 0 0 0
BRC
12.9
12.9
12.67 12.86 12.67 7,900 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 400 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
40.8
40.8
40.65 41 40.55 444,000 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
BSP
9.4
9.4
8.80 9.40 8.70 1,700 0 0 0
BSQ
19
19
19 19 19 18,500 0 0 0
BSR
14.5
14.5
14.77 14.77 14.27 4,256,100 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 600 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
15.5
15.5
15.46 15.46 15.46 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.2
33.2
33.47 33.85 33.04 39,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 13,500 0 0 0
BTS
5
5
5 5.10 5 500 0 0 0
BTT
37.3
37.3
36.84 37.33 36.84 1,000 0 0 0
BTU
15.8
15.8
15.81 15.81 15.81 4,200 0 0 0
BTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BTW
39.8
39.8
48.31 48.51 39.83 17,400 0 0 0
BVB
13
13
13.10 13.20 12.80 2,280,600 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.3
50.3
51.12 51.22 50.33 232,000 0 0 0
BVL
14.4
14.4
13.70 14.44 13.70 500 0 0 0
BVN
15.8
15.8
15.90 15.90 15.80 1,600 0 0 0
BVS
31.5
31.5
31.44 31.64 31.05 294,000 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.4
47.4
47.65 47.90 47.10 104,300 0 0 0
BWS
32.8
32.8
32.64 32.83 32.54 1,600 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
13.6
13.6
13.56 13.56 13.56 100 0 0 0
C32
18
18
17.60 18 17.60 300 0 0 0
C47
7.3
7.3
7.20 7.30 7.16 78,200 0 0 0
C4G
8.2
8.2
8.20 8.20 8 622,700 0 0 0
C69
6.2
6.2
6.50 6.20 6.20 708,200 0 0 0
C92
4.8
4.8
5.20 5.20 4.60 126,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 900 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
37.5
37.5
37.60 37.60 37.10 7,800 0 0 0
CAT
17.0
17.0
16.99 16.99 16.99 0 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.9
29.9
29.88 29.88 29.88 400 0 0 0
CC1
22.7
22.7
21.80 23 21 5,600 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 0 0 0 0
CCC
16.4
16.4
16.20 16.40 15.85 211,000 0 0 0
CCI
22.1
22.1
21.65 22.05 21.65 500 0 0 0
CCL
6.8
6.8
6.88 6.90 6.81 128,900 0 0 0
CCM
39.5
39.5
39.50 39.50 39.50 300 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
12.90 12.90 12.90 200 0 0 0
CCT
13
13
13 13 13 500 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.6
12.6
12.67 12.92 12.33 532,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CDN
31.0
31.0
31.02 31.21 30.83 4,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.2
10.2
10.29 10.29 10.11 33,900 0 0 0
CDR
12.2
12.2
12.18 12.18 12.18 100 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
17.3
17.3
16.57 17.33 16.38 27,833,100 0 0 0
CET
4.4
4.4
4.50 4.50 4.50 3,300 0 0 0
CFM
8.2
8.2
8.19 8.19 8.19 200 0 0 0
CFV
26
26
24 26 24 700 0 0 0
CGV
3.4
3.4
3.30 3.40 3.30 700 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
32.9
32.9
32.85 33.09 32.85 25,900 0 0 0
CHS
12
12
12 12 12 3,900 0 0 0
CI5
6.1
6.1
6.10 6.10 6.10 500 0 0 0
CIA
9.7
9.7
9.70 9.70 9.50 3,300 0 0 0
CID
16.9
16.9
16.35 16.99 16.17 14,200 0 0 0
CIG
8
8
7.99 8.10 7.99 180,400 0 0 0
CII
12.3
12.3
12.36 12.41 12.24 7,042,200 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
54.2
54.2
53.57 54.35 53.48 9,100 0 0 0
CKD
23.8
23.8
22.11 23.76 22.02 2,100 0 0 0
CKG
13.9
13.9
13.90 14 13.70 66,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.9
48.9
49.13 49.13 48.94 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 2,500 0 0 0
CLL
31.5
31.5
31.57 31.57 31.53 9,100 0 0 0
CLM
77.5
77.5
77.60 77.60 77.50 2,900 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.6
15.6
15.63 15.72 15.53 102,800 0 0 0
CMC
8.1
8.1
7.59 7.59 7.59 1,300 0 0 0
CMD
23.0
23.0
22.62 23.00 22.62 900 0 0 0
CMF
319.6
319.6
319.60 319.60 319.60 100 0 0 0
CMG
36.2
36.2
36.65 36.65 36 959,500 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
20.7
20.7
20.70 20.70 20.70 100 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 7.50 90,100 0 0 0
CMT
13.7
13.7
13.60 13.70 13.60 200 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 300 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
6.5
6.5
6.62 6.62 6.49 189,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.2
40.2
34.91 40.24 34.33 5,200 0 0 0
CNG
27.8
27.8
27.90 28.05 27.61 30,600 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11
11
11.70 11.70 11 3,700 0 0 0
COM
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.3
17.3
17.10 17.60 17.10 3,100 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
31.7
31.7
31.50 31.70 31.50 19,400 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.5
9.5
9.62 9.65 9.24 1,703,300 0 0 0
CRE
8.5
8.5
8.44 8.45 8.33 88,500 0 0 0
CSC
20.7
20.7
20.64 20.73 20.45 22,300 0 0 0
CSI
35.7
35.7
35.50 36 34.80 53,900 0 0 0
CSM
13.1
13.1
12.85 13.15 12.80 666,700 0 0 0
CSV
35.5
35.5
35.90 35.95 35 1,441,100 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.67 16.67 16.67 0 0 0 0
CTD
85
85
86.20 86.20 84.70 835,800 0 0 0
CTF
21.3
21.3
20.98 21.27 20.88 461,500 0 0 0
CTG
40.4
40.4
39.88 40.72 39.73 10,136,000 0 0 0
CTI
23.3
23.3
23.80 23.80 22.95 1,766,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.9
16.9
17.50 18.20 15.80 676,200 0 0 0
CTR
97.1
97.1
97.40 98.38 95.65 500,800 0 0 0
CTS
26.3
26.3
26.50 26.60 26 963,000 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 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
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.1
9.1
8.30 9.20 8.30 5,500 0 0 0
D2D
33.8
33.8
33.60 33.80 33.60 57,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 1,200 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 3.30 3.26 48,100 0 0 0
DAN
36
36
36 36 36 200 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.10 7.47 7 4,600 0 0 0
DBC
26.0
26.0
26.52 26.52 25.57 12,083,000 0 0 0
DBD
53.2
53.2
53.04 54.29 52.75 198,200 0 0 0
DBM
27.4
27.4
27.42 27.42 27.42 0 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 700 0 0 0
DC1
6.3
6.3
5.70 6.30 5.70 200 0 0 0
DC2
7.2
7.2
6.60 7.20 6.60 200 0 0 0
DC4
13.8
13.8
13.90 13.90 13.55 766,200 0 0 0
DCF
44.9
44.9
40 44.90 38.30 400 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
26.1
26.1
26.05 26.40 26.05 685,500 0 0 0
DCM
34.6
34.6
34.66 34.95 34.19 5,315,400 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 13.20 13 8,600 0 0 0
DDG
2.8
2.8
2.70 2.80 2.60 1,270,400 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
7.2
7.2
7.10 7.20 7.10 1,100 0 0 0
DDV
27.4
27.4
27.59 27.69 27.01 2,049,200 0 0 0
DFC
30.5
30.5
31.22 31.22 30.40 9,600 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 416,300 0 0 0
DGC
97.4
97.4
97.50 98.80 96.30 1,731,600 0 0 0
DGT
5.1
5.1
5 5.10 5 187,400 0 0 0
DGW
43.9
43.9
41 43.85 40.20 7,322,300 0 0 0
DHA
41.7
41.7
41.61 41.71 41.47 18,400 0 0 0
DHB
9.3
9.3
9.10 9.30 9.10 10,400 0 0 0
DHC
24.6
24.6
24.63 24.77 24.43 45,800 0 0 0
DHD
30.5
30.5
30 30.50 30 1,300 0 0 0
DHG
99.6
99.6
100 100 99.30 13,800 0 0 0
DHM
6.7
6.7
6.66 6.70 6.57 4,900 0 0 0
DHN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.5
74.5
74.73 74.73 74.18 6,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
DIG
15.9
15.9
15.81 16.04 15.54 11,137,600 0 0 0
DIH
14.4
14.4
14.40 14.40 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
8.70 8.70 8.50 879,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.30 2.24 1,076,800 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
22.9
22.9
22 22.90 22 10,000 0 0 0
DMC
59.7
59.7
59.73 59.73 59.73 1,500 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 4,900 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 100 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 0 0 0 0
DNP
18.8
18.8
19.30 19.30 18.80 700 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 32.30 31.50 2,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.0
36.0
35.83 36.70 35.83 1,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.2
53.2
53.30 53.30 53 2,300 0 0 0
DPG
46
46
45.70 46.20 44.75 1,431,400 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.4
21.4
21.31 21.69 21.08 6,383,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
38.0
38.0
36.99 38.27 36.94 1,939,000 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 11.15 1,300 0 0 0
DRC
15.9
15.9
15.65 16.27 15.54 651,700 0 0 0
DRG
8.6
8.6
8.40 8.60 8.40 3,600 0 0 0
DRH
3.0
3.0
2.83 2.99 2.80 2,246,000 0 0 0
DRI
12.4
12.4
12.05 12.54 11.96 1,646,200 0 0 0
DRL
54.7
54.7
54.71 54.71 54.52 6,000 0 0 0
DS3
5.5
5.5
5.70 5.70 5.50 300 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.1
23.1
23.05 23.20 22.90 245,100 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46.1
46.1
46 46.30 46 2,300 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 400 0 0 0
DST
8
8
7.90 8.10 7.90 22,500 0 0 0
DTA
4.3
4.3
4.26 4.39 4.26 18,100 0 0 0
DTB
12.9
12.9
12.89 12.89 12.89 300 0 0 0
DTD
16.5
16.5
16.60 16.70 16.40 268,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.9
2.9
2.80 3.10 2.80 6,800 0 0 0
DTK
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DTL
9.8
9.8
9.85 9.85 9.80 400 0 0 0
DTP
83.0
83.0
84.03 84.03 83.04 500 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
14
14
14 14 14 100 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.55 6.64 6.45 198,100 0 0 0
DVN
22.7
22.7
22.84 22.94 22.08 134,600 0 0 0
DVP
76.9
76.9
77.44 77.44 76.75 5,000 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
16.30 16.45 16 12,124,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.2
9.2
9.21 9.31 9.12 237,800 0 0 0
DXS
8.9
8.9
8.79 8.97 8.51 3,456,800 0 0 0
DXV
3.8
3.8
3.76 3.98 3.76 4,800 0 0 0
E12
7.9
7.9
7 8.30 7 1,600 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
16.4
16.4
15.59 16.73 15.59 40,000 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 400 0 0 0
EIB
23.2
23.2
23.05 23.30 22.70 11,677,300 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.2
25.2
25.20 25.50 25.20 3,900 0 0 0
EIN
2.2
2.2
2.20 2.30 2.20 4,300 0 0 0
ELC
21.3
21.3
21.52 21.52 21.10 676,300 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
23.82 24.01 23.72 1,400 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
9.7
9.7
9.14 9.65 9.14 117,600 0 0 0
EVF
10.2
10.2
10.35 10.35 10.15 5,235,700 0 0 0
EVG
6.1
6.1
6.14 6.20 6.08 1,074,600 0 0 0
EVS
5.7
5.7
5.80 5.80 5.70 36,500 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
4.0
4.0
4.10 4.15 4.01 119,300 0 0 0
FCN
13.8
13.8
13.90 13.90 13.75 432,900 0 0 0
FCS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 2,200 0 0 0
FHS
33.2
33.2
32.34 35.18 32.34 800 0 0 0
FIC
12.3
12.3
12.10 12.30 12.10 10,100 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 0 0 0 0
FIR
8.4
8.4
8.40 8.41 8.27 222,900 0 0 0
FIT
4.5
4.5
4.50 4.55 4.47 832,600 0 0 0
FMC
36
36
36 36.15 35.80 35,600 0 0 0
FOC
65.4
65.4
65.10 65.40 64.90 8,000 0 0 0
FOX
62.9
62.9
63.20 63.20 62.70 36,300 0 0 0
FPT
100.9
100.9
101.74 101.83 100.61 5,404,900 0 0 0
FRC
27.4
27.4
27.44 27.44 27.44 100 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
139.2
139.2
139.36 139.36 137.20 375,000 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
49.5
49.5
49.50 49.50 49.50 100 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
36.30 36.45 36.05 1,458,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.0
9.0
8.88 8.98 8.79 456,400 0 0 0
GAS
67.6
67.6
66.74 68.05 65.98 2,684,700 0 0 0
GCB
16
16
16 18.50 15.30 347,400 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 300 0 0 0
GDA
15
15
15 15.08 14.92 69,900 0 0 0
GDT
20.8
20.8
20.65 20.80 20.65 5,900 0 0 0
GDW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
GEG
16.3
16.3
16.40 16.75 16.30 1,942,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.5
34.5
34.46 34.95 34.02 10,775,800 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
28.19 28.38 28.19 10,000 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
17.2
17.2
17.40 17.70 17 399,400 0 0 0
GKM
4.2
4.2
3.90 4.20 3.80 413,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.8
33.8
34.60 34.90 31.20 10,400 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
53.0
53.0
53.52 54.10 52.94 2,206,900 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 0 0 0 0
GND
29.9
29.9
28.80 29.90 28.70 600 0 0 0
GPC
2.6
2.6
2.60 2.70 2.50 62,300 0 0 0
GSM
28.7
28.7
28.74 28.74 28.74 200 0 0 0
GSP
11.1
11.1
11.12 11.12 11.03 79,500 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.5
29.5
28.59 30.02 28.59 7,153,300 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 0 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 0 0 0 0
HAF
19.1
19.1
22.90 22.90 19.10 1,100 0 0 0
HAG
13.0
13.0
13.25 13.40 12.95 4,532,000 0 0 0
HAH
52.1
52.1
53.21 53.75 51.92 2,548,500 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
5.8
5.8
5.62 5.85 5.61 219,700 0 0 0
HAR
3.3
3.3
3.28 3.29 3.22 87,500 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAT
41.9
41.9
35.27 41.90 35.27 1,000 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
14.9
14.9
15.10 15.15 14.75 1,239,100 0 0 0
HBC
6.4
6.4
6.30 6.50 6.30 491,900 0 0 0
HBD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 0 0 0 0
HBS
6.4
6.4
6.40 6.50 6.40 8,500 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 300 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 100 0 0 0
HCC
16.7
16.7
16.70 16.70 16.70 500 0 0 0
HCD
7.2
7.2
7.16 7.21 7.15 10,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.67 20.67 20.47 7,215,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.2
13.2
13.50 13.50 13.10 1,600 0 0 0
HD6
12.5
12.5
12.50 12.70 12.50 16,100 0 0 0
HD8
7.8
7.8
7.82 7.82 6.75 1,700 0 0 0
HDA
4.4
4.4
4.50 4.50 4.40 19,800 0 0 0
HDB
22
22
22 22.15 21.85 8,180,400 0 0 0
HDC
22.5
22.5
22.46 22.68 22.14 2,871,200 0 0 0
HDG
24.9
24.9
24.80 24.95 24.35 3,821,400 0 0 0
HDM
32.2
32.2
32.20 32.20 32.20 100 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
60
60 60 60 400 0 0 0
HEJ
13
13
13 13 13 1,000 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HFB
8.4
8.4
8.87 8.87 8.41 300 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
257.31 257.31 255.40 1,300 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
117.8
117.8
117.80 117.80 117.80 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.9
8.9
8.61 8.85 8.60 187,600 0 0 0
HHS
15.1
15.1
15.25 15.25 14.85 4,896,200 0 0 0
HHV
11.6
11.6
11.76 11.76 11.62 2,887,100 0 0 0
HID
2.6
2.6
2.59 2.59 2.52 102,000 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 3,000 0 0 0
HII
4.2
4.2
4.13 4.18 4.05 26,100 0 0 0
HIO
7.1
7.1
7.10 7.10 7.10 300 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 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
9.2
9.2
9.50 9.50 9.20 31,900 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 17,000 0 0 0
HLC
11.7
11.7
11.70 11.70 11.30 2,500 0 0 0
HLD
13.4
13.4
13.40 13.40 13.20 61,100 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 11.30 0 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 1,500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.1
15.1
15.20 15.20 15.10 4,200 0 0 0
HMR
11.7
11.7
11.50 11.70 11.50 14,400 0 0 0
HMS
34.1
34.1
34.07 34.07 34.07 2,000 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HND
11.6
11.6
11.50 11.60 11.50 17,900 0 0 0
HNF
34.3
34.3
34.30 34.30 34.30 500 0 0 0
HNG
6
6
6 6 5.90 703,500 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 6,200 0 0 0
HNM
8.9
8.9
8.97 9.06 8.78 349,600 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 4,200 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.48 18.48 18.48 9,400 0 0 0
HPG
22.4
22.4
22.63 22.67 22.33 23,408,200 0 0 0
HPH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.9
81.9
79 81.90 79 500 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 800 0 0 0
HPW
18.3
18.3
17.50 18.30 17.50 8,200 0 0 0
HPX
4.3
4.3
4.34 4.34 4.24 1,550,400 0 0 0
HQC
3.3
3.3
3.28 3.32 3.26 3,718,600 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
16.8
16.8
16.95 17 16.55 4,554,200 0 0 0
HSI
1
1
1 1 1 0 0 0 0
HSL
6.1
6.1
6.11 6.19 5.97 330,300 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 700 0 0 0
HSV
3.9
3.9
4 4 3.90 12,100 0 0 0
HT1
11.6
11.6
11.59 11.74 11.59 218,700 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 1,000 0 0 0
HTG
41.7
41.7
41.80 41.80 41.70 3,700 0 0 0
HTI
17.8
17.8
17.75 17.75 17.65 27,100 0 0 0
HTL
25.2
25.2
25.24 25.24 25.20 1,900 0 0 0
HTM
10
10
11 12.10 10 10,100 0 0 0
HTN
9.7
9.7
9.85 9.85 9.62 306,600 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 8.71 2,100 0 0 0
HU1
5.7
5.7
5.51 5.65 5.51 1,800 0 0 0
HU4
11.5
11.5
11.70 11.80 11.50 18,400 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 26,100 0 0 0
HUB
14.5
14.5
14.52 14.52 14.39 28,500 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.6
12.6
12.75 12.75 12.46 743,200 0 0 0
HVA
12.9
12.9
12.90 13 12.40 75,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.90 13.95 13.65 115,200 0 0 0
HVN
29.9
29.9
30.38 30.38 29.63 2,030,000 0 0 0
HVT
29.8
29.8
29.70 30 29.70 36,500 0 0 0
HVX
2.5
2.5
2.50 2.50 2.47 15,800 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
35.7
35.7
33.59 35.74 31.25 5,200 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 18,700 0 0 0
ICG
9.1
9.1
9 9.50 9 21,700 0 0 0
ICI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
ICN
41.2
41.2
41.83 41.89 39.93 31,600 0 0 0
ICT
12.3
12.3
12.25 12.25 12.10 31,000 0 0 0
IDC
35.7
35.7
36 36 35.30 1,773,000 0 0 0
IDI
6.3
6.3
6.37 6.37 6.20 470,200 0 0 0
IDJ
4.7
4.7
4.80 4.80 4.70 344,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
26.90 26.90 26.90 8,300 0 0 0
IFS
23.8
23.8
23.78 23.78 23.78 0 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.1
10.1
10.11 10.20 10.03 613,900 0 0 0
ILA
4.4
4.4
4.40 4.50 4.40 1,800 0 0 0
ILB
25.8
25.8
25.83 25.83 25.83 5,900 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 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
51.30 51.30 50.50 52,200 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
41 41 41 0 0 0 0
IPA
13.8
13.8
13.70 13.70 13.50 141,700 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
13.8
13.8
13.80 13.85 13.55 459,600 0 0 0
ITD
13.0
13.0
12.90 12.99 12.76 62,700 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 31,300 0 0 0
ITS
5.3
5.3
5.39 5.39 5.29 24,300 0 0 0
IVS
9.2
9.2
9.16 9.26 9.06 15,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.2
5.2
5.23 5.30 5.21 315,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.7
25.7
24.95 25.75 24.95 8,173,000 0 0 0
KCB
15.8
15.8
15.87 15.87 15.68 1,400 0 0 0
KCE
12
12
12 12 12 3,100 0 0 0
KDC
56.5
56.5
53.40 56.50 53.10 558,200 0 0 0
KDH
27.3
27.3
27.27 27.27 27 1,925,200 0 0 0
KDM
15.8
15.8
16.40 16.40 16.40 12,500 0 0 0
KGM
5.6
5.6
5.80 5.80 5.50 56,900 0 0 0
KHD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
KHG
6.5
6.5
6.40 6.55 6.31 16,278,100 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 12.40 12.30 72,300 0 0 0
KHS
25.8
25.8
25.50 26.60 24.90 21,000 0 0 0
KHW
33.7
33.7
33.66 33.66 33.66 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
10.7
10.7
10.88 10.88 10.56 721,000 0 0 0
KMR
3.0
3.0
3.02 3.04 2.90 44,300 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.9
38.9
38.85 38.95 38.50 391,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
17.10 17.20 16.75 1,847,000 0 0 0
KSD
5.2
5.2
5.20 5.20 5.10 13,100 0 0 0
KSF
66.2
66.2
66.30 66.80 63.60 17,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.70 1.70 1.60 69,200 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
16.4
16.4
16.42 16.42 16.42 100 0 0 0
KTS
49.5
49.5
49.50 49.50 49.50 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
22.15 22.15 22.15 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 500 0 0 0
L14
30
30
30.20 30.20 29.60 125,600 0 0 0
L18
28.9
28.9
29.10 29.50 28.70 28,100 0 0 0
L40
24.9
24.9
24.07 24.86 23.37 83,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LAF
17.8
17.8
17.80 17.80 17.80 500 0 0 0
LAI
17.9
17.9
17.19 18.13 17.19 185,800 0 0 0
LAS
21.4
21.4
21.68 21.87 21.21 1,300,600 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
29.2
29.2
28.55 29.25 28.55 7,800 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
8.79 8.79 8.72 999,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.6
2.6
2.60 2.64 2.51 11,040,900 0 0 0
LDP
10.9
10.9
10.80 10.90 10.80 35,400 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.3
4.3
4.30 4.30 4.30 800 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
3.6
3.6
3.62 3.62 3.62 95,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
71.5
71.5
71.30 71.30 70.70 7,500 0 0 0
LHG
29.4
29.4
29.35 29.54 29.02 78,400 0 0 0
LIC
34
34
36.70 37.80 32 55,900 0 0 0
LIG
3.1
3.1
3 3.10 3 96,500 0 0 0
LIX
30.2
30.2
30.45 31 30 33,400 0 0 0
LKW
43.9
43.9
45.58 45.58 43.91 13,100 0 0 0
LLM
16.4
16.4
16.64 16.83 16.44 4,800 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.4
12.4
12.43 12.43 12.43 0 0 0 0
LMC
8.8
8.8
8.50 8.80 8.50 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.3
9.3
9.39 9.39 9.30 5,800 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
32.4
32.4
32 32.50 31.80 2,732,400 0 0 0
LPT
5.9
5.9
6.03 6.03 5.94 2,500 0 0 0
LQN
2
2
2 2 2 0 0 0 0
LSG
17.7
17.7
18 18.20 17.60 92,300 0 0 0
LSS
9.3
9.3
9.31 9.38 9.20 137,500 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
20.1
20.1
20.12 20.12 20.12 3,300 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 1,000 0 0 0
MAC
16.5
16.5
16.06 16.06 15.90 1,400 0 0 0
MAS
36
36
36 36 36 1,300 0 0 0
MBB
18.8
18.8
18.91 18.91 18.73 15,184,600 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 74,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.64 23.55 23.37 1,523,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MCH
121.3
121.3
122.46 122.46 119.52 187,700 0 0 0
MCM
26.8
26.8
26.80 26.99 26.42 6,300 0 0 0
MCO
8.3
8.3
8.30 8.40 8.20 10,400 0 0 0
MCP
26.1
26.1
26.04 26.13 26.00 15,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.21 17,400 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
27.13 27.13 27.13 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.6
38.6
38.56 38.94 38.09 34,500 0 0 0
MGC
17.7
17.7
18.10 18.30 17.50 10,700 0 0 0
MGG
22.3
22.3
22.50 22.50 22.31 1,500 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
27.4
27.4
27.45 27.45 27.45 500 0 0 0
MHC
8.1
8.1
8.10 8.17 8.01 18,000 0 0 0
MIC
16.3
16.3
16 16.39 15.81 7,400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.17 15.54 15.17 153,600 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 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.1
23.1
23.10 23.10 23.10 1,900 0 0 0
MML
35.1
35.1
37 37 35 430,100 0 0 0
MNB
27.3
27.3
27.23 27.32 27.23 2,700 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.2
13.2
14 14.80 12.90 408,800 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
17.9
17.9
17.86 17.86 17.86 100 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.0
10.0
10.08 10.17 10 6,414,200 0 0 0
MSH
35.7
35.7
35.80 35.90 35.20 189,000 0 0 0
MSN
67.5
67.5
67 67.50 66.10 5,629,600 0 0 0
MSR
18.4
18.4
18.80 18.90 18 1,732,800 0 0 0
MST
5.3
5.3
5.36 5.36 5.27 3,165,100 0 0 0
MTA
17.4
17.4
18 18 17 20,800 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
7.9
7.9
8 8 7.90 400 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 400 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
18.2
18.2
18.40 18.50 18 18,200 0 0 0
MVC
10.3
10.3
10.28 10.28 10.28 1,000 0 0 0
MVN
60
60
60 61 59.50 5,200 0 0 0
MWG
63.1
63.1
62.70 63.39 62.20 7,897,700 0 0 0
MZG
6.8
6.8
6.76 6.95 6.76 27,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21.4
21.4
21.09 21.36 21 620,400 0 0 0
NAG
13.6
13.6
13.52 13.52 13.24 507,200 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
16.36 16.36 16.26 300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.60 22.70 22.20 9,700 0 0 0
NBC
9.5
9.5
9.41 9.50 9.31 40,700 0 0 0
NBE
11.7
11.7
11.80 11.80 11.70 7,600 0 0 0
NBP
10.3
10.3
10.20 10.20 10.20 700 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 5,100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
10.2
10.2
9.70 10.30 9.70 15,000 0 0 0
NCS
27.6
27.6
27.60 27.60 27.60 2,000 0 0 0
NCT
99.5
99.5
99.48 99.48 99.29 6,000 0 0 0
ND2
35.7
35.7
35.72 35.72 35.62 18,600 0 0 0
NDC
119.7
119.7
119.70 119.70 119.70 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9
9
9.10 9.20 9 205,200 0 0 0
NDP
23.1
23.1
23.10 23.10 23.10 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 200 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
7.20 7.20 7.20 22,000 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 1,600 0 0 0
NFC
54
54
54.70 54.80 54 1,900 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.5
17.5
17.42 17.55 17.21 318,900 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
10.5
10.5
10.50 10.50 10.40 102,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.95 10.95 10.60 600 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 1,300 0 0 0
NKG
13.2
13.2
13.40 13.40 13.05 4,420,100 0 0 0
NLG
33.9
33.9
34.64 34.77 33.68 4,133,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.0
32.0
32.32 32.32 31.69 30,100 0 0 0
NNT
66.6
66.6
66.60 66.60 66.60 100 0 0 0
NO1
6.5
6.5
6.48 6.51 6.44 21,900 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 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.5
4.5
4.60 4.60 4.50 243,600 0 0 0
NS2
15.1
15.1
14.36 15.15 14.36 1,000 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
4.30 4.30 4.10 86,200 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.01 11.01 11.01 300 0 0 0
NT2
17.7
17.7
17.81 17.86 17.71 718,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153.4
153.4
151.49 153.42 150.72 23,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 0 0 0 0
NTL
17.5
17.5
17.80 17.80 17.25 1,822,600 0 0 0
NTP
66.6
66.6
66.42 67 65.83 288,700 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 9.82 100 0 0 0
NVB
11.4
11.4
11.30 11.40 11.10 356,800 0 0 0
NVL
15.6
15.6
15.85 15.85 15.30 19,388,700 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.0
8.0
8 8 7.98 2,800 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 3,500 0 0 0
OCB
10.2
10.2
10.23 10.28 10.10 3,102,900 0 0 0
OCH
6.2
6.2
6.10 6.20 5.90 9,300 0 0 0
ODE
45.2
45.2
45.20 45.30 45 21,800 0 0 0
OGC
4.1
4.1
4.08 4.10 4.05 155,000 0 0 0
OIL
12.2
12.2
12.54 12.54 12.05 1,323,500 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.75 23.80 23.50 9,100 0 0 0
ORS
9.4
9.4
9.45 9.53 9.30 2,918,700 0 0 0
PAC
24.5
24.5
24.87 24.87 24.32 243,100 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.1
26.1
26.11 26.21 25.87 741,400 0 0 0
PAP
27
27
25.70 27 25.70 3,300 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 124,000 0 0 0
PAT
89.3
89.3
89.80 89.90 89.30 9,300 0 0 0
PBC
6.7
6.7
6.60 6.70 6.60 28,000 0 0 0
PBP
11.7
11.7
11.70 11.70 11.61 10,000 0 0 0
PBT
13.9
13.9
14.26 14.26 11.48 1,300 0 0 0
PC1
19.3
19.3
19.48 19.48 19.17 1,316,900 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.3
19.3
19.32 19.32 19.32 600 0 0 0
PCF
5.7
5.7
5.70 5.80 5.70 7,000 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
16.3
16.3
16.29 16.38 16.19 87,900 0 0 0
PCM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PCT
11.7
11.7
11.60 11.70 11.60 10,000 0 0 0
PDB
11.7
11.7
11.80 11.80 11.50 600 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PDN
93.7
93.7
93.26 94.05 93.07 3,700 0 0 0
PDR
16.5
16.5
16.53 16.67 16.25 7,514,600 0 0 0
PDV
13.4
13.4
13.40 13.59 13.30 38,700 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
24.6
24.6
24.25 25.55 23.40 1,489,700 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 39,700 0 0 0
PGB
10.3
10.3
10.68 10.68 10.30 51,200 0 0 0
PGC
14.5
14.5
14.45 14.50 14.40 79,600 0 0 0
PGD
25.9
25.9
27.18 27.18 25.90 24,000 0 0 0
PGI
21.0
21.0
20.65 20.95 20.65 200 0 0 0
PGN
6.1
6.1
6.10 6.20 6 220,300 0 0 0
PGS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
PGT
9
9
9.10 9.40 9 2,300 0 0 0
PGV
18.8
18.8
18.90 19 18.80 3,800 0 0 0
PHC
5.1
5.1
5.17 5.17 5.10 3,900 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
36.5
36.5
37.36 37.36 36.48 128,800 0 0 0
PHR
54.0
54.0
51.45 53.98 51.45 1,289,000 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
28.5
28.5
27.73 28.48 27.73 1,200 0 0 0
PIC
21.0
21.0
19.51 19.51 19.42 1,500 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
7.9
7.9
8 8 7.60 5,400 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 89,200 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
4
4 4 4 600 0 0 0
PLC
25.3
25.3
25.80 25.90 25.20 456,200 0 0 0
PLE
20.9
20.9
20.87 20.87 20.87 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.12 4.20 4.12 7,600 0 0 0
PLX
39.6
39.6
39.15 39.90 38.25 2,533,800 0 0 0
PMB
10.9
10.9
10.80 11.08 10.71 43,800 0 0 0
PMC
106.5
106.5
106.52 106.52 106.52 0 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
33.9
33.9
33.90 33.90 33.90 100 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
22.8
22.8
22.82 22.87 22.82 3,200 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
79.0
79.0
78.70 79.39 78.21 245,700 0 0 0
PNP
18.8
18.8
18.82 18.82 18.82 0 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.4
16.4
16.43 16.52 16.43 6,100 0 0 0
POT
18.9
18.9
17.77 19.16 17.77 4,300 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
13
13
13.05 13.10 12.85 5,355,500 0 0 0
PPC
11.1
11.1
11.15 11.15 11.06 343,100 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.4
25.4
25.43 25.43 25.34 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PPS
11.1
11.1
11.09 11.09 11.09 300 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.7
18.7
19.22 19.22 18.81 2,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 7,100 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.6
9.6
9.54 9.64 9.45 9,100 0 0 0
PSB
4.9
4.9
4.90 5 4.70 60,000 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
11.8
11.8
11.90 11.90 11.60 14,000 0 0 0
PSE
11.3
11.3
11.45 11.55 11.08 15,800 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
6.80 6.80 6.70 81,200 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
14.76 14.76 14.76 100 0 0 0
PSW
7.8
7.8
8.06 8.25 7.96 29,200 0 0 0
PTB
50.9
50.9
50.95 50.95 50.37 15,300 0 0 0
PTC
5.8
5.8
5.70 5.80 5.70 8,100 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
2.7
2.7
2.77 2.78 2.68 32,000 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
9.1
9.1
8.90 8.90 8.90 200 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4.2
4.2
4 4.20 4 37,800 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 177,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
30 31.50 29.60 384,000 0 0 0
PVC
12.4
12.4
12.50 12.60 11.90 1,930,800 0 0 0
PVD
20.8
20.8
20.93 21.03 20.39 7,840,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.8
6.8
6.70 6.90 6.70 66,300 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.6
53.6
54.44 53.58 53.10 34,500 0 0 0
PVM
16.4
16.4
16.30 16.40 16.30 1,800 0 0 0
PVO
6.9
6.9
7.98 7.98 6.50 53,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
33.2
33.2
33.64 33.64 32.52 7,665,500 0 0 0
PVT
18.3
18.3
18.50 18.55 18.05 3,028,200 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
3.9
3.9
4 4 3.80 9,500 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
12.4
12.4
12.40 12.50 12.30 196,100 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
11.3
11.3
11.30 11.30 11.30 500 0 0 0
QCG
11.6
11.6
11.30 11.55 11.30 568,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.7
35.7
35.69 35.69 35.69 100 0 0 0
QNC
6.2
6.2
6.10 6.50 6.10 4,000 0 0 0
QNP
33.4
33.4
33.40 33.40 33.40 500 0 0 0
QNS
46.7
46.7
46.63 46.73 46.44 241,600 0 0 0
QNT
8.5
8.5
9.50 9.50 8.50 200 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.2
14.2
14.21 14.21 14.21 100 0 0 0
QPH
28.2
28.2
25.80 28.43 25.80 300 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
13.2
13.2
13.10 13.30 13.00 681,800 0 0 0
RAL
94.3
94.3
95.17 95.17 94.29 3,900 0 0 0
RAT
18.4
18.4
18.42 18.42 18.42 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
RCC
20.5
20.5
20 20.50 20 200 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
68.60 69.70 68.40 468,200 0 0 0
RIC
4.5
4.5
4.60 4.60 4.50 5,300 0 0 0
RTB
28.2
28.2
28.22 31.98 28.22 9,000 0 0 0
RYG
13.0
13.0
12.95 12.95 12.95 0 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
36
36
36 36 36 1,700 0 0 0
S55
57.0
57.0
57.95 57.95 56.97 200 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 6.76 53,900 0 0 0
SAB
46.5
46.5
46.75 46.89 46.28 1,024,900 0 0 0
SAC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 1,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.45 6.48 6.42 135,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.2
41.2
41.48 41.57 41.20 20,300 0 0 0
SAV
16.3
16.3
16.45 16.45 16.10 49,300 0 0 0
SB1
6.9
6.9
6.91 6.91 6.82 1,500 0 0 0
SBA
29.7
29.7
29.60 29.80 29.60 16,100 0 0 0
SBB
14.9
14.9
14.90 14.90 14.70 28,000 0 0 0
SBD
7.4
7.4
7.60 7.60 7.40 10,100 0 0 0
SBG
12.7
12.7
12.75 12.80 12.55 165,900 0 0 0
SBH
45.5
45.5
45.61 45.61 45.52 300 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.50 488,800 0 0 0
SBT
19.1
19.1
19 19.10 18.80 1,238,300 0 0 0
SBV
8.9
8.9
8.21 8.90 8.21 3,800 0 0 0
SC5
16.4
16.4
15.50 16.35 15.50 300 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65.2
65.2
65 65.30 64.90 29,400 0 0 0
SCI
7.2
7.2
7.20 7.20 7.10 1,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
21.2
21.2
21.52 21.52 21.11 10,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.2
7.2
7.14 7.24 6.98 6,551,500 0 0 0
SCS
60.7
60.7
60.78 60.97 60.21 166,000 0 0 0
SCY
10
10
10.10 10.30 10 24,800 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 0 0 0 0
SD3
6.6
6.6
6.70 6.70 6.50 10,000 0 0 0
SD5
8.6
8.6
8.60 8.60 8.60 20,100 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.50 11.50 11.50 200 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
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
27.5
27.5
28.70 28.70 27.53 1,200 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
39.5
39.5
39.60 39.60 39.50 15,300 0 0 0
SEB
47.6
47.6
47.56 47.56 47.56 100 0 0 0
SED
24.3
24.3
24.70 24.70 24.10 8,400 0 0 0
SEP
21.3
21.3
21.30 21.30 21.30 100 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 0 0 0 0
SFG
11.5
11.5
11.15 12 11.15 1,500 0 0 0
SFI
26.0
26.0
26.04 26.04 26.04 100 0 0 0
SFN
19.7
19.7
23.40 23.40 19.60 5,200 0 0 0
SGB
12.5
12.5
12.70 12.70 12.50 1,900 0 0 0
SGC
105.5
105.5
105.02 105.52 105.02 4,200 0 0 0
SGD
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
12.6
12.6
14 14 12.60 300 0 0 0
SGN
61.4
61.4
62.00 62.00 61.42 16,000 0 0 0
SGP
26.9
26.9
26.90 27 26.50 70,300 0 0 0
SGR
30.4
30.4
30.20 30.75 30.10 289,100 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.6
17.6
17.65 17.65 17.45 5,400 0 0 0
SHA
3.8
3.8
3.76 3.81 3.76 8,400 0 0 0
SHB
11.5
11.5
11.59 11.81 11.50 51,346,200 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.1
7.1
7.08 7.15 6.77 3,400 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.29 14.33 14.29 406,200 0 0 0
SHN
6.1
6.1
6.80 6.80 6 700 0 0 0
SHP
35.2
35.2
35.01 35.21 35.01 13,200 0 0 0
SHS
12.8
12.8
13 12.80 12.30 8,369,700 0 0 0
SID
16.5
16.5
14.95 16.52 14.16 4,100 0 0 0
SIG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SIV
33.9
33.9
33.91 33.91 33.91 200 0 0 0
SJ1
10.4
10.4
9.93 10.40 9.93 2,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.14 13.23 13.10 20,600 0 0 0
SJE
18.7
18.7
17.91 19.24 17.91 187,400 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 2,000 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
SJS
36.3
36.3
35.95 36.29 35.75 18,600 0 0 0
SKG
10.4
10.4
10.40 10.40 10.30 90,900 0 0 0
SKH
26
26
26 26 26 22,300 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.1
30.1
30.26 30.26 29.98 8,000 0 0 0
SLS
180.2
180.2
178.78 180.53 178.78 5,300 0 0 0
SMA
9.8
9.8
9.85 9.85 9.85 400 0 0 0
SMB
36.9
36.9
36.75 36.93 36.75 4,800 0 0 0
SMC
10.9
10.9
10.95 11.05 10.85 106,600 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.9
7.9
7.93 7.93 7.93 100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 300 0 0 0
SNZ
28.8
28.8
29.04 29.43 28.17 800 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 3,100 0 0 0
SRC
25
25
25 25 25 0 0 0 0
SRF
8.9
8.9
8.71 8.99 8.70 3,500 0 0 0
SSB
18.1
18.1
17.75 18.10 17.75 2,225,700 0 0 0
SSC
32.5
32.5
32.14 32.52 30.20 1,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.90 9.90 9.60 19,500 0 0 0
SSH
89.3
89.3
88.90 89.30 88.60 49,900 0 0 0
SSI
23.3
23.3
23.01 23.35 22.92 19,690,200 0 0 0
SSM
5.5
5.5
5 5.50 5 200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.51 6.51 6.45 92,900 0 0 0
STB
47.2
47.2
47.20 47.45 46.70 8,489,700 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
18.3
18.3
19.30 19.30 18.30 3,700 0 0 0
STK
17.7
17.7
17.86 17.86 17.66 16,900 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
3.25 3.35 3.21 25,300 0 0 0
SVG
6.4
6.4
6 6.40 6 10,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.9
59.9
59.90 59.90 59.90 100 0 0 0
SVN
5.7
5.7
5.70 5.70 5.40 552,000 0 0 0
SVT
11.2
11.2
11.18 11.22 11.09 11,100 0 0 0
SWC
31.5
31.5
31.45 31.45 31.45 100 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SZC
32.5
32.5
31.98 32.61 31.98 1,660,500 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
37.70 38.40 37.70 300 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.4
12.4
12.43 12.43 12.34 19,400 0 0 0
TAB
11.9
11.9
12.80 12.80 11.90 4,500 0 0 0
TAL
22.7
22.7
22.62 22.71 22.62 69,700 0 0 0
TAN
40
40
40 40 40 2,500 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
38.5
38.5
38.55 38.55 38.40 15,800 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.3
8.3
8.29 8.29 8.29 100 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
33.1
33.1
31.95 33.12 31.95 23,284,100 0 0 0
TCD
2.1
2.1
2.16 2.16 2.06 2,444,400 0 0 0
TCH
16.0
16.0
16.12 16.12 15.79 3,898,500 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
33.40 33.50 33.30 32,500 0 0 0
TCM
29
29
29.10 29.15 28.60 1,529,800 0 0 0
TCO
10
10
10 10.10 9.90 258,900 0 0 0
TCR
3
3
3.19 3.19 2.98 600 0 0 0
TCT
16.2
16.2
16.34 16.34 16.24 1,800 0 0 0
TCW
30.6
30.6
30.80 31 30.10 17,700 0 0 0
TDB
41
41
41 41 41 100 0 0 0
TDC
11.2
11.2
11.10 11.25 11 275,700 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 400 0 0 0
TDG
3.2
3.2
3.21 3.23 3.18 78,500 0 0 0
TDH
4.7
4.7
4.70 4.80 4.60 635,500 0 0 0
TDM
56.6
56.6
56.50 56.60 56.50 78,000 0 0 0
TDP
32.7
32.7
31.60 32.70 31.50 51,400 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 5,800 0 0 0
TDT
6.3
6.3
6.25 6.35 6.25 11,700 0 0 0
TDW
56.5
56.5
56.49 56.49 56.49 3,900 0 0 0
TED
50.3
50.3
50.28 50.28 50.28 0 0 0 0
TEG
6.1
6.1
6.29 6.29 6.06 79,100 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.5
76.5
74.70 76.64 74.70 1,200 0 0 0
TGP
5.9
5.9
5.36 5.89 5.36 1,100 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
27.9
27.9
28.20 28.20 27.50 6,500 0 0 0
THG
53.6
53.6
53.80 53.80 53 47,200 0 0 0
THM
5.7
5.7
6 6 5.70 13,500 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 500 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 8.30 17,300 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
22.6
22.6
22.56 22.56 22.56 1,800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.1
7.1
7.20 7.30 7.10 370,300 0 0 0
TIN
43.8
43.8
43.50 43.90 43.40 19,300 0 0 0
TIP
17.8
17.8
17.80 17.89 17.75 27,400 0 0 0
TIS
5.6
5.6
5.60 5.70 5.50 43,500 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 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.8
6.8
6.80 6.80 6.74 117,200 0 0 0
TLG
50.6
50.6
50.80 51.30 50.10 216,100 0 0 0
TLH
5.2
5.2
5.24 5.30 5.20 219,100 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 15,900 0 0 0
TLP
6.5
6.5
6.36 6.46 6.36 1,500 0 0 0
TLT
13.8
13.8
13.32 13.78 13.32 800 0 0 0
TMB
70
70
70 70 69.90 5,700 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
53.4
53.4
64.76 64.76 53.43 1,500 0 0 0
TMP
63.8
63.8
63.80 64.58 63.80 9,800 0 0 0
TMS
41.0
41.0
40.91 41.01 40.91 600 0 0 0
TMT
11.8
11.8
12.20 12.20 11.80 15,000 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.6
9.6
9.73 9.73 9.63 74,200 0 0 0
TN1
9.4
9.4
9.36 9.36 9.36 5,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.1
28.1
28.44 28.48 28.10 500 0 0 0
TNG
17.6
17.6
17.29 17.67 17.29 648,900 0 0 0
TNH
14.5
14.5
14.43 14.57 14.43 127,800 0 0 0
TNI
2.2
2.2
2.21 2.22 2.17 84,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.9
19.9
23.54 23.54 19.94 5,400 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
5.0
5.0
5.02 5.08 5 75,000 0 0 0
TNV
9.3
9.3
9.30 9.30 9.30 400 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100.3
100.3
100.88 101.08 100.27 24,900 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
TOW
34
34
34 34 34 0 0 0 0
TPB
12.8
12.8
12.76 12.86 12.71 4,779,800 0 0 0
TPC
9
9
8.51 9 8.51 700 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
70 70 68.70 1,700 0 0 0
TRC
65.7
65.7
65.03 67.24 64.54 282,300 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 5,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.60 12.70 12.60 38,000 0 0 0
TSB
33.8
33.8
33 33.80 33 300 0 0 0
TSC
2.9
2.9
2.86 2.86 2.83 225,800 0 0 0
TSD
6
6
5.90 6 5.90 11,500 0 0 0
TSG
12.0
12.0
11.97 11.97 11.97 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.8
4.8
4.95 4.95 4.68 8,100 0 0 0
TTA
10.7
10.7
10.75 10.75 10.65 234,100 0 0 0
TTC
6.5
6.5
6.50 6.50 6.50 100 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
2.6
2.6
2.54 2.56 2.52 821,900 0 0 0
TTG
12.6
12.6
10.90 12.60 10.90 600 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 27,700 0 0 0
TTL
7.5
7.5
7.40 7.50 7.40 3,200 0 0 0
TTN
17.1
17.1
17.30 17.30 16.80 114,500 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.6
29.6
29.58 29.58 29.58 0 0 0 0
TUG
15.9
15.9
15.69 15.88 15.69 8,200 0 0 0
TV1
26
26
26.20 26.40 25.70 28,400 0 0 0
TV2
37.8
37.8
37.40 37.80 36.25 908,900 0 0 0
TV3
11.0
11.0
11.01 11.11 11.01 16,400 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 500 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
8.2
8.2
8.17 8.30 8.17 202,200 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 252,300 0 0 0
TVD
10.7
10.7
10.70 10.70 10.60 27,900 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
7.5
7.5
7.60 7.70 7.40 227,700 0 0 0
TVS
16.0
16.0
15.96 16.05 15.87 97,000 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 2,900 0 0 0
TW3
25.1
25.1
25.09 25.09 25.09 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 3,300 0 0 0
TYA
14.4
14.4
14.42 14.42 14.42 100 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.2
7.2
6.94 7.22 6.94 300 0 0 0
UDL
12.7
12.7
12.70 12.70 12.70 1,100 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 38.90 38.90 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.20 8.90 7.90 8,000 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
18
18
18 18 18 100 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
9.3
9.3
9.19 9.26 9.13 581,000 0 0 0
VAF
18.7
18.7
19 19.90 18.65 1,800 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 300 0 0 0
VBB
9.5
9.5
9.68 9.68 9.34 59,000 0 0 0
VBC
20.4
20.4
19.90 20.40 19.90 800 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
8
8
7.90 8.10 7.70 1,059,700 0 0 0
VC3
25.7
25.7
25.96 25.96 25.41 536,000 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
8.8
8.8
8.80 8.90 8.70 182,500 0 0 0
VC9
4
4
4 4 4 12,500 0 0 0
VCA
9.5
9.5
9.58 9.59 9.48 5,500 0 0 0
VCB
56.2
56.2
56.29 56.59 56.09 2,368,700 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.3
254.3
254.33 254.33 254.33 300 0 0 0
VCG
20.8
20.8
20.90 21.05 20.75 6,683,000 0 0 0
VCI
35.6
35.6
35.65 35.85 35.55 2,913,000 0 0 0
VCM
7.1
7.1
7.10 7.10 7.10 500 0 0 0
VCP
25.1
25.1
25.22 25.81 24.73 4,700 0 0 0
VCR
42
42
42.70 45 40.50 16,900 0 0 0
VCS
47.8
47.8
49.80 49.80 47.70 121,200 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
12.5
12.5
12.40 12.50 12.40 500 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
18.2
18.2
19.53 20.46 18.22 2,900 0 0 0
VDP
37.5
37.5
36 37.75 35.55 5,500 0 0 0
VDS
14.5
14.5
14.10 14.45 14.05 1,225,300 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 46,200 0 0 0
VE3
8
8
8 8 8 100 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
3.1
3.1
3.20 3.20 3 10,100 0 0 0
VEA
34.8
34.8
34.81 34.99 34.72 244,200 0 0 0
VEC
10
10
10.50 10.50 10 26,000 0 0 0
VEF
145.7
145.7
146.90 146.90 144.52 9,700 0 0 0
VES
8.2
8.2
7.40 8.40 7.40 8,300 0 0 0
VET
18.8
18.8
18.90 19 18.50 800 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.5
63.5
64.30 64.30 63.42 4,000 0 0 0
VFR
10.6
10.6
10.65 10.65 10.55 800 0 0 0
VGC
41.8
41.8
41.64 42.21 41.45 523,000 0 0 0
VGG
47.5
47.5
47.40 47.50 47.40 3,700 0 0 0
VGI
71.8
71.8
71.88 72.27 71.38 349,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29
29
29 29.20 29 10,900 0 0 0
VGR
44.5
44.5
44.54 44.54 44.54 100 0 0 0
VGS
24.7
24.7
24.36 25.36 24.36 2,296,100 0 0 0
VGT
11.5
11.5
11.50 11.70 11.40 938,000 0 0 0
VGV
27.4
27.4
27.37 27.37 27.37 600 0 0 0
VHC
52.2
52.2
52.86 52.86 51.90 554,900 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 4.40 4.30 124,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 128,100 0 0 0
VHH
4
4
3.10 4 3.10 1,300 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
71.7
71.7
72 73.50 71 5,384,700 0 0 0
VIB
15.8
15.8
15.83 15.88 15.75 4,906,600 0 0 0
VIC
89.4
89.4
88 90.60 87.60 3,247,900 0 0 0
VID
4.7
4.7
4.76 4.76 4.67 4,000 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VIF
16.4
16.4
16.35 16.35 15.87 6,500 0 0 0
VIG
6.5
6.5
6.50 6.60 6.40 40,600 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.0
11.0
11.08 11.17 9.94 4,800 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIP
12.7
12.7
12.70 12.70 12.55 36,600 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 2,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.5
12.5
12.60 12.60 12.40 15,391,600 0 0 0
VJC
88.5
88.5
87.30 89.20 87 1,200,900 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 700 0 0 0
VLB
46.1
46.1
45.75 46.43 45.75 14,300 0 0 0
VLC
15.5
15.5
15.70 15.80 15.40 97,700 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.34 8.43 8.25 15,600 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
6.2
6.2
6.18 6.18 6 13,700 0 0 0
VMD
16.8
16.8
16.60 16.75 16.60 2,700 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 17,300 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
18.7
18.7
18.41 18.70 18.41 700 0 0 0
VNB
13.7
13.7
13.60 13.70 13.50 18,900 0 0 0
VNC
30.4
30.4
29.89 31.80 29.89 4,000 0 0 0
VND
16.1
16.1
15.95 16.14 15.80 12,285,100 0 0 0
VNE
5.1
5.1
5.20 5.20 5.13 409,300 0 0 0
VNF
13.8
13.8
14 14 13.90 9,000 0 0 0
VNG
7.9
7.9
7.94 7.94 7.94 100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.3
10.3
11 11 10.30 1,300 0 0 0
VNL
19.6
19.6
19.92 19.92 19.58 1,200 0 0 0
VNM
53.9
53.9
53.80 54.18 53.51 2,628,700 0 0 0
VNP
15.8
15.8
16 16 15.50 53,500 0 0 0
VNR
19.8
19.8
19.63 19.80 19.63 24,800 0 0 0
VNS
9.6
9.6
9.54 9.56 9.50 4,100 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
340
340
340 340 340 700 0 0 0
VOC
14
14
14.90 14.90 14 18,900 0 0 0
VOS
13.5
13.5
13.78 13.78 13.45 1,944,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.5
18.5
18.50 18.75 18.50 17,971,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.20 25.50 25.20 11,900 0 0 0
VPG
8.1
8.1
8.09 8.20 8.09 509,500 0 0 0
VPH
5.3
5.3
5.26 5.30 5.24 90,000 0 0 0
VPI
52.3
52.3
51.80 52.50 50 2,375,100 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.7
8.7
8.85 8.85 8.66 1,400 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 13.50 200 0 0 0
VRC
12.7
12.7
12.50 12.70 12.50 5,800 0 0 0
VRE
24.7
24.7
24.50 24.90 24.40 3,163,600 0 0 0
VRG
19.1
19.1
18.88 19.14 18.70 15,000 0 0 0
VSA
21.7
21.7
21.81 21.91 21.72 1,700 0 0 0
VSC
16.3
16.3
16.70 16.80 16.25 6,300,200 0 0 0
VSE
8.9
8.9
8.80 9 8.80 12,400 0 0 0
VSF
32.4
32.4
32 32.40 31.50 11,600 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
45.0
45.0
46.40 46.40 44.72 119,700 0 0 0
VSI
18.6
18.6
18.60 18.60 18.60 4,300 0 0 0
VSM
14
14
14 14 14 0 0 0 0
VSN
16.8
16.8
16.70 16.80 16.70 600 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 15,100 0 0 0
VTB
9.6
9.6
9.59 9.59 9.41 500 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.5
9.5
9.90 10 9.30 330,500 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 4,200 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 0 0 0 0
VTK
54.7
54.7
55.58 55.58 54.70 8,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.75 12.75 12.60 265,900 0 0 0
VTP
114.6
114.6
115.20 115.69 114.01 363,700 0 0 0
VTQ
9
9
9 9 9 0 0 0 0
VTR
15.9
15.9
15.84 15.94 15.84 17,900 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
11.9
11.9
11.60 12 11.50 10,800 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VTZ
17.3
17.3
17.20 17.30 17.10 1,419,300 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
9.3
9.3
9.31 9.31 9.31 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
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
4.8
4.8
4.90 4.90 4.60 26,100 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 0 0 0 0
X20
12.2
12.2
12.27 12.64 12.18 6,800 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.4
22.4
22.40 22.40 22.40 1,500 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
6 6 5.90 6,200 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.81 14.71 3,700 0 0 0
XPH
12
12
12.20 12.40 11.50 43,600 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
YBM
14.4
14.4
14.60 14.60 14.40 7,900 0 0 0
YEG
12.5
12.5
12.85 12.85 12.40 3,529,700 0 0 0
YTC
29.0
29.0
29.02 29.02 29.02 0 0 0 0
^HASTC
227.6
227.6
228.15 228.52 226.61 77,577,661 0 0 0
^UPCOM
98.9
98.9
99.39 99.53 98.44 24,872,324 0 0 0
^VN30
1,439.3
1,439.3
1,433.51 1,442.46 1,426.41 252,565,952 0 0 0
^VNINDEX
1,352.0
1,352.0
1,346.33 1,353.96 1,342.08 650,526,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |