DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/06/2025

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 20/06/2025

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
7.16 7.18 7.12 1,246,300 0 0 0
AAH
4
4
3.90 4 3.90 1,854,600 0 0 0
AAM
7.0
7.0
6.95 6.95 6.95 500 0 0 0
AAS
8.8
8.8
8.80 9 8.70 138,100 0 0 0
AAT
3.1
3.1
3.09 3.09 3.05 44,200 0 0 0
AAV
6.7
6.7
6.90 6.90 6.60 722,200 0 0 0
ABB
8.5
8.5
8.30 8.50 8.20 2,654,900 0 0 0
ABC
10.2
10.2
10.30 10.30 10.20 39,100 0 0 0
ABI
24.2
24.2
23.83 24.17 23.83 19,800 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 100 0 0 0
ABS
3.5
3.5
3.48 3.49 3.46 411,500 0 0 0
ABT
49.1
49.1
47.90 49.60 47.90 14,100 0 0 0
ABW
8
8
8 8.10 7.90 70,500 0 0 0
ACB
21.5
21.5
21.30 21.75 21.30 15,752,600 0 0 0
ACC
14.2
14.2
14.10 14.15 13.75 29,600 0 0 0
ACE
38.2
38.2
39.44 39.44 38.18 6,300 0 0 0
ACL
10.8
10.8
10.85 10.85 10.60 2,900 0 0 0
ACM
0.6
0.6
0.70 0.70 0.50 142,200 0 0 0
ACS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
ACV
56.0
56.0
56.02 56.20 55.72 119,700 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
8.8
8.8
8.80 9.20 8.62 6,300 0 0 0
ADS
7.9
7.9
7.91 7.92 7.81 57,900 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 50,600 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AGF
2.1
2.1
2.20 2.20 2.10 1,200 0 0 0
AGG
16.6
16.6
16.90 16.90 16.55 339,400 0 0 0
AGM
3.3
3.3
3.60 3.60 2.90 1,471,700 0 0 0
AGP
41.5
41.5
41.89 41.89 41.51 1,000 0 0 0
AGR
14.6
14.6
14.65 14.80 14.55 378,900 0 0 0
AGX
155
155
143 155 143 1,500 0 0 0
AIC
11
11
11 11 11 300 0 0 0
AIG
44.2
44.2
44.30 44.30 44.20 1,100 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 300 0 0 0
ALV
6.5
6.5
6.47 6.59 6.47 111,400 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 0 0 0 0
AMP
13
13
13 13 13 1,500 0 0 0
AMS
8.1
8.1
8.20 8.40 7.90 95,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
28 28 28 10,000 0 0 0
ANV
17.2
17.2
16.14 17.17 16.04 3,665,900 0 0 0
APF
46.4
46.4
46.35 46.35 46.26 8,600 0 0 0
APG
12.1
12.1
12.10 12.25 11.95 271,200 0 0 0
APH
6.1
6.1
6.18 6.21 6.10 349,400 0 0 0
API
7.2
7.2
7.40 7.40 7.10 339,500 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.4
5.4
5.50 5.60 5.40 9,300 0 0 0
APS
5.8
5.8
5.90 5.90 5.70 319,800 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 17.55 200 0 0 0
ASM
6.7
6.7
6.43 6.72 6.40 1,574,200 0 0 0
ASP
5.4
5.4
5.41 5.60 5.41 98,800 0 0 0
AST
61.6
61.6
61.53 62.89 61.44 45,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 101,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.7
3.7
3.80 3.80 3.40 22,200 0 0 0
ATS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
AVC
55.1
55.1
56 56 55.10 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.9
16.9
16.80 18.10 16.50 403,000 0 0 0
BAB
11.3
11.3
11.30 11.30 11.21 9,700 0 0 0
BAF
35.8
35.8
35.50 36.20 35.50 7,436,300 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
53.0
53.0
53.00 53.00 53.00 0 0 0 0
BBH
11.0
11.0
10.97 10.97 10.97 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
13.3
13.3
10.91 13.29 10.91 500 0 0 0
BCA
10.9
10.9
11 11 10.80 3,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.60 72,900 0 0 0
BCE
9.7
9.7
9.57 9.72 9.36 477,600 0 0 0
BCF
37.2
37.2
37.31 37.31 37.21 600 0 0 0
BCG
3.1
3.1
3.14 3.19 3.05 9,241,500 0 0 0
BCM
58.6
58.6
59 59.50 58.40 341,000 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.8
1.8
1.60 1.80 1.60 7,760,400 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
32.8
32.8
32.77 32.77 32.77 100 0 0 0
BDT
6.9
6.9
7 7 6.90 4,000 0 0 0
BDW
32.0
32.0
27.42 32.04 27.42 300 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
47.6
47.6
48 48.90 47.35 1,010,400 0 0 0
BGE
5.3
5.3
5 5.50 5 3,199,300 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.8
36.8
36.75 36.75 36.75 0 0 0 0
BHP
6.6
6.6
7.04 7.04 6.65 1,100 0 0 0
BIC
21.2
21.2
21.37 21.37 21.18 51,500 0 0 0
BID
35.6
35.6
35.41 36.00 35.41 5,982,300 0 0 0
BIG
5.1
5.1
5 5.28 4.91 88,300 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
20.9
20.9
21 21.25 20.80 19,500 0 0 0
BKG
2.8
2.8
2.79 2.85 2.74 712,800 0 0 0
BLI
9
9
9 9 9 100 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.2
33.2
34.07 34.07 33.19 3,300 0 0 0
BMC
17.8
17.8
17.83 18.02 17.79 65,600 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8
8
8.90 8.90 8 9,000 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 18.50 65,000 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
12.5
12.5
12.51 12.51 12.51 0 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
134.1
134.1
136.21 136.21 133.52 69,600 0 0 0
BMS
11.3
11.3
11.30 11.50 11.20 264,500 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.5
7.5
7.50 7.70 7.50 48,000 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 2.40 2.10 2,124,800 0 0 0
BPC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
BQB
3.9
3.9
4 4 3.90 4,700 0 0 0
BRC
12.8
12.8
12.81 12.81 12.67 11,000 0 0 0
BRR
18.8
18.8
18.50 18.79 18.50 1,400 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 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
19.30 19.30 17.90 200 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.8
40.8
41 41.65 40.80 613,100 0 0 0
BSL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSP
9.5
9.5
9.50 9.50 9.20 2,900 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
14.2
14.2
14.54 14.58 14.08 5,142,300 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 1,800 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.5
32.5
33.47 33.47 31.97 41,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
11.6
11.6
11.60 11.60 11.60 6,500 0 0 0
BTS
5.1
5.1
5.10 5.10 5 19,800 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 0 0 0 0
BTU
15.8
15.8
15.81 15.81 15.81 0 0 0 0
BTV
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BTW
39.9
39.9
40.03 43.78 39.93 15,100 0 0 0
BVB
13.1
13.1
13 13.40 12.90 5,278,600 0 0 0
BVG
2.2
2.2
2.30 2.40 2.20 292,300 0 0 0
BVH
49.6
49.6
50.53 51.12 49.65 521,800 0 0 0
BVL
13.8
13.8
13.70 13.98 13.70 11,300 0 0 0
BVN
15
15
14 15 14 1,200 0 0 0
BVS
31.5
31.5
31.54 31.54 31.44 655,600 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
47.7
47.7
47.65 48.15 47.55 46,100 0 0 0
BWS
31.1
31.1
31.86 31.86 31.09 27,500 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 0 0 0 0
C32
18.0
18.0
17.60 17.95 17.55 500 0 0 0
C47
7.3
7.3
7.20 7.35 7.20 100,900 0 0 0
C4G
8.2
8.2
8.20 8.20 8 478,200 0 0 0
C69
6.3
6.3
6.30 6.50 6.20 472,300 0 0 0
C92
4.4
4.4
5.40 5.40 4.30 80,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 400 0 0 0
CAG
7.5
7.5
7.60 7.70 7.40 700 0 0 0
CAN
37.8
37.8
37.80 37.80 37.80 0 0 0 0
CAP
37.1
37.1
37.70 37.70 37.40 9,100 0 0 0
CAT
17.1
17.1
17.08 17.08 17.08 1,500 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 29.97 29.70 600 0 0 0
CC1
21.1
21.1
21 23 21 4,300 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.9
12.9
12.92 12.92 12.92 1,400 0 0 0
CCC
16.8
16.8
16.40 16.80 15.45 201,600 0 0 0
CCI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
CCL
6.8
6.8
6.84 6.89 6.80 275,400 0 0 0
CCM
39.5
39.5
39.50 39.50 39.50 0 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 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
12.5
12.5
12.58 12.58 12.25 43,400 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 0 0 0 0
CDN
31.2
31.2
31.02 31.21 30.92 2,800 0 0 0
CDO
1.8
1.8
1.90 1.90 1.70 78,300 0 0 0
CDP
10.2
10.2
10.20 10.30 10.10 33,800 0 0 0
CDR
13.0
13.0
13.94 13.94 13.01 300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.5
2.5
2.30 2.50 2.30 271,700 0 0 0
CEO
17.0
17.0
17.33 17.05 16.95 9,234,000 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 1,400 0 0 0
CFM
8.1
8.1
7.90 8.10 7.90 71,400 0 0 0
CFV
26
26
26 26 26 100 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 100 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 33.19 32.90 3,600 0 0 0
CHS
12
12
12 12 12 2,000 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 400 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 200 0 0 0
CID
17.1
17.1
17.27 17.45 16.81 4,200 0 0 0
CIG
8.0
8.0
8.02 8.10 8.02 357,300 0 0 0
CII
12.2
12.2
12.32 12.41 12.15 7,953,500 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
54.2
54.2
53.83 54.17 53.31 19,100 0 0 0
CKD
22.3
22.3
22.29 22.29 22.29 400 0 0 0
CKG
13.7
13.7
13.95 13.95 13.65 66,200 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.1
49.1
49.13 49.13 49.13 3,800 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 20.60 20.50 5,500 0 0 0
CLL
31.5
31.5
31.67 31.67 31.48 4,400 0 0 0
CLM
77.5
77.5
77.50 77.50 77.50 0 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 15.63 15.44 52,600 0 0 0
CMC
8.0
8.0
8.13 8.13 7.32 1,800 0 0 0
CMD
23.1
23.1
23.10 23.10 22.72 1,100 0 0 0
CMF
319.6
319.6
319.60 319.60 319.60 0 0 0 0
CMG
36.2
36.2
36.20 36.60 36.05 774,000 0 0 0
CMI
0.8
0.8
0.70 0.80 0.70 2,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21
21
17.60 21 17.60 5,300 0 0 0
CMN
53.8
53.8
53.83 53.83 53.83 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.80 7.80 7.60 35,500 0 0 0
CMT
13.5
13.5
13.50 13.60 13.50 1,200 0 0 0
CMV
8.4
8.4
8.38 8.38 8.38 100 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
6.8
6.8
6.53 6.87 6.53 597,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.9
37.9
35.68 38.50 35.68 5,300 0 0 0
CNG
27.9
27.9
27.81 28.09 27.66 96,700 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.1
11.1
11.40 11.40 11 5,500 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
17.4
17.4
17.30 17.40 17.30 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 2,300 0 0 0
CQN
31.7
31.7
31.50 31.70 31.50 15,500 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.9
9.9
9.55 10 9.22 1,725,300 0 0 0
CRE
8.4
8.4
8.48 8.50 8.40 94,600 0 0 0
CSC
20.6
20.6
20.55 20.82 20.36 6,400 0 0 0
CSI
36.3
36.3
35.40 36.60 35 65,600 0 0 0
CSM
13
13
13.05 13.05 12.80 483,000 0 0 0
CSV
35.1
35.1
35.50 35.65 35.05 1,099,200 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
16.6
16.6
16.67 16.67 16.13 4,800 0 0 0
CTD
83.5
83.5
85 85.60 83.50 1,260,100 0 0 0
CTF
21.3
21.3
20.98 21.27 20.98 332,700 0 0 0
CTG
41.0
41.0
40.47 41.46 40.32 12,449,200 0 0 0
CTI
23.6
23.6
23.70 23.90 23.35 1,383,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16
16
17 17.10 16 271,700 0 0 0
CTR
96.1
96.1
97.11 97.11 95.35 457,400 0 0 0
CTS
26.2
26.2
26.55 26.75 26.20 1,281,400 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
1.6
1.6
1.80 1.80 1.60 500,200 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
1.6
1.6
1.80 1.80 1.60 1,400 0 0 0
D11
9.1
9.1
9.02 9.11 9.02 400 0 0 0
D2D
33.8
33.8
33.65 33.75 33.60 64,200 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 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.28 3.33 3.28 64,600 0 0 0
DAN
36
36
36 36 36 300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.45 7.49 7.06 900 0 0 0
DBC
26.6
26.6
26.17 26.96 25.87 11,158,600 0 0 0
DBD
54.5
54.5
53.90 54.48 53.04 385,600 0 0 0
DBM
27.2
27.2
27.23 27.23 27.23 400 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 0 0 0 0
DC1
6.5
6.5
6 6.50 6 300 0 0 0
DC2
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC4
13.8
13.8
13.85 14.10 13.50 989,000 0 0 0
DCF
44.8
44.8
44.80 44.80 44.80 100 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
26
24.25 26.50 24.25 2,968,600 0 0 0
DCM
34.4
34.4
34.85 34.90 34.24 3,766,200 0 0 0
DCR
4
4
3.60 4 3.60 300 0 0 0
DCS
1.1
1.1
1 1.10 1 63,800 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 48,600 0 0 0
DDB
13.1
13.1
13.20 13.20 13 10,400 0 0 0
DDG
3
3
2.90 3 2.90 2,026,500 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 1,000 0 0 0
DDN
7.1
7.1
7 7.10 7 1,300 0 0 0
DDV
27.8
27.8
28.10 28.10 27.50 878,000 0 0 0
DFC
31.2
31.2
30.58 31.22 30.31 1,600 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 241,600 0 0 0
DGC
96.8
96.8
97.20 97.20 96 1,813,200 0 0 0
DGT
5
5
4.70 5.10 4.70 188,700 0 0 0
DGW
44.5
44.5
44 44.80 43.75 3,014,000 0 0 0
DHA
41.7
41.7
41.51 41.71 41.42 32,900 0 0 0
DHB
9.2
9.2
9.30 9.30 9.20 1,800 0 0 0
DHC
25.1
25.1
24.24 25.21 24.24 270,900 0 0 0
DHD
30
30
30.10 30.10 30 4,100 0 0 0
DHG
99.6
99.6
99.60 99.60 99.20 8,600 0 0 0
DHM
6.7
6.7
6.60 6.67 6.60 4,700 0 0 0
DHN
31.2
31.2
31.22 31.22 31.22 1,000 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.6
74.6
74.55 75 73.64 5,200 0 0 0
DIC
1
1
0.90 1 0.90 73,300 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 8,000 0 0 0
DIG
15.9
15.9
15.95 16.09 15.72 7,912,400 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.6
8.6
8.70 8.70 8.60 763,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.32 2.32 2.26 437,200 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
22
22.90 22.90 22 800 0 0 0
DMC
59.4
59.4
59.63 60.11 59.44 2,000 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 3,200 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
24.1
24.1
23.80 24.08 23.80 5,200 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 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
43
43
43 43 43 100 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
18.9
18.9
18.90 18.90 18.90 400 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 100 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.7
36.7
36.70 36.80 36.51 3,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.2
53.2
53.20 53.30 53.20 4,300 0 0 0
DPG
46
46
46.15 46.80 45.20 1,023,000 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.2
21.2
21.42 21.44 21.17 3,109,600 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.2
37.2
37.99 37.99 37.13 689,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.25 11.25 10.85 4,300 0 0 0
DRC
15.9
15.9
15.92 15.96 15.81 370,500 0 0 0
DRG
8.4
8.4
8.60 8.60 8.40 27,900 0 0 0
DRH
2.9
2.9
2.95 2.99 2.86 758,200 0 0 0
DRI
12.2
12.2
12.44 12.63 12.15 472,600 0 0 0
DRL
54.9
54.9
54.71 54.90 54.71 1,100 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.2
23.2
23.10 23.25 23.05 234,100 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 3,500 0 0 0
DSN
46.1
46.1
46.10 46.10 46 7,400 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8
8
8 8.20 8 149,700 0 0 0
DTA
4.4
4.4
4.58 4.58 4.39 10,500 0 0 0
DTB
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DTD
16.4
16.4
16.60 16.60 16.20 208,300 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
2.8
2.8
2.80 2.90 2.70 51,700 0 0 0
DTK
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DTL
9.9
9.9
9.85 9.85 9.85 300 0 0 0
DTP
81.1
81.1
80.57 81.06 80.07 600 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 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.10 606,000 0 0 0
DVM
6.4
6.4
6.55 6.55 6.36 603,400 0 0 0
DVN
22.9
22.9
23.03 23.03 22.36 33,900 0 0 0
DVP
76.9
76.9
77.04 77.04 76.85 5,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
16.3
16.3
16.25 16.30 16.05 8,862,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.3
9.3
9.21 9.31 9.12 116,500 0 0 0
DXS
8.7
8.7
8.96 9.12 8.70 3,522,900 0 0 0
DXV
3.8
3.8
3.80 3.80 3.76 10,100 0 0 0
E12
8.3
8.3
8.30 8.30 8.30 100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.4
11.4
11 11.40 11 1,800 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
18.5
18.5
16.73 18.48 16.35 79,700 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 400 0 0 0
EIB
23.5
23.5
23.40 23.60 23.10 8,778,300 0 0 0
EIC
23.2
23.2
23 23.20 23 3,800 0 0 0
EID
25.2
25.2
25.20 25.20 25.20 1,200 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 1,100 0 0 0
ELC
21.2
21.2
21.24 21.33 21.14 451,100 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
24.2
24.2
24.30 24.30 24.20 200 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
9.9
9.9
9.62 10 9.62 128,200 0 0 0
EVF
10.2
10.2
10.30 10.40 10.15 5,121,900 0 0 0
EVG
6.1
6.1
6.09 6.17 6.08 718,600 0 0 0
EVS
5.7
5.7
5.80 5.80 5.70 135,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
4 4 3.89 151,700 0 0 0
FCN
14.2
14.2
13.80 14.15 13.70 1,293,100 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 0 0 0 0
FHS
34.2
34.2
34.20 34.20 34.20 600 0 0 0
FIC
12.3
12.3
12.30 12.30 12.10 6,300 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 376,200 0 0 0
FIR
8.2
8.2
8.45 8.45 8.25 239,000 0 0 0
FIT
4.5
4.5
4.48 4.51 4.45 416,000 0 0 0
FMC
36.8
36.8
36 37.75 35.90 106,000 0 0 0
FOC
65.2
65.2
65.20 65.20 65 7,600 0 0 0
FOX
62
62
62.90 62.90 61.30 84,000 0 0 0
FPT
101.0
101.0
100.96 101.65 100.70 4,339,400 0 0 0
FRC
27.4
27.4
27.44 27.44 27.44 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
137.8
137.8
138 139.84 137.60 226,300 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
49.5
49.5
49.50 49.50 49.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 406,100 0 0 0
FTS
36.8
36.8
36.60 37.50 36.60 4,318,300 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 79,700 0 0 0
G36
9.0
9.0
8.98 8.98 8.79 563,900 0 0 0
GAS
65.4
65.4
67.77 67.77 65.23 1,741,900 0 0 0
GCB
18.4
18.4
18.40 18.40 18.40 2,300 0 0 0
GCF
29.5
29.5
29.55 29.55 29.55 0 0 0 0
GDA
14.9
14.9
15.15 15.15 14.77 63,800 0 0 0
GDT
21.0
21.0
20.80 20.95 20.75 6,700 0 0 0
GDW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
GEG
16.4
16.4
16.40 16.75 16.40 3,083,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.6
34.6
34.80 35.15 34.36 10,900,300 0 0 0
GGG
3.6
3.6
3.20 3.60 3.20 71,000 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.3
28.3
28.19 28.38 28.19 3,000 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
17.5
17.5
17.20 17.80 16.90 584,000 0 0 0
GKM
4
4
4.20 4.20 4 201,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32
32
34.50 37.10 32 34,300 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
54.1
54.1
53.23 54.49 53.03 1,513,200 0 0 0
GMH
8.2
8.2
8.17 8.20 8.17 7,900 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 0 0 0 0
GND
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GPC
2.6
2.6
2.60 2.60 2.50 222,500 0 0 0
GSM
28.7
28.7
28.84 28.84 28.74 4,200 0 0 0
GSP
11.2
11.2
11.08 11.34 11.08 172,800 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
28.8
28.8
29.53 29.53 28.69 2,306,100 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 6.50 100 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 0 0 0 0
HAF
19.5
19.5
19.40 23.20 19.40 1,700 0 0 0
HAG
13
13
13.25 13.25 12.90 5,976,800 0 0 0
HAH
53.1
53.1
52.30 53.44 51.24 4,774,700 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 6,900 0 0 0
HAP
5.8
5.8
5.60 5.93 5.60 114,700 0 0 0
HAR
3.3
3.3
3.26 3.29 3.22 75,000 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
4
4
4 4 4 100 0 0 0
HAX
14.7
14.7
14.90 15.15 14.65 1,194,600 0 0 0
HBC
6.4
6.4
6.40 6.40 6.30 675,600 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 6.30 38,800 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 100 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
16.8
16.8
16.79 16.79 16.79 700 0 0 0
HCD
7.2
7.2
7.16 7.19 7.11 31,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.59 20.87 20.55 13,296,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 500 0 0 0
HD6
12.6
12.6
12.60 12.70 12.60 7,400 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.5
4.5
4.30 4.40 4.30 600 0 0 0
HDB
22.2
22.2
22.05 22.35 21.95 15,339,900 0 0 0
HDC
22.5
22.5
22.59 22.95 22.41 2,921,100 0 0 0
HDG
26.0
26.0
25.20 26.40 25.15 8,333,000 0 0 0
HDM
32.4
32.4
32.10 32.40 31.90 6,100 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
60.5
60.5
60 60.50 60 500 0 0 0
HEJ
13
13
13 13 13 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 1,600 0 0 0
HFC
8
8
8 8 8 800 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 9,200 0 0 0
HGM
257.2
257.2
254.26 256.35 253.88 600 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
126
126
129 129 106.10 9,700 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.70 8.87 8.67 28,000 0 0 0
HHS
14.9
14.9
15 15.05 14.70 7,424,800 0 0 0
HHV
11.6
11.6
11.67 11.71 11.57 4,632,100 0 0 0
HID
2.5
2.5
2.55 2.61 2.53 163,500 0 0 0
HIG
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HII
4.1
4.1
4.18 4.18 4.12 32,100 0 0 0
HIO
7.2
7.2
7 7.20 6.90 11,400 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 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 0.70 0.50 377,300 0 0 0
HKT
9.9
9.9
9.50 9.90 9.50 13,800 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
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HLD
13.6
13.6
13.50 14 13.30 22,000 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
11.1
11.1
11.05 11.05 11 7,800 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15
15
15 15 15 3,000 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 30,800 0 0 0
HMS
34.3
34.3
34.07 34.46 34.07 2,100 0 0 0
HNB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.60 8,400 0 0 0
HNF
34.3
34.3
34.30 34.30 34.30 0 0 0 0
HNG
6
6
5.90 6.10 5.90 1,095,000 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.9
8.9
8.87 8.97 8.78 478,800 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.4
18.4
18.48 18.48 18.28 7,600 0 0 0
HPG
22.5
22.5
22.50 22.58 22.38 23,416,400 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
81.3
81.3
81.30 81.30 81.30 200 0 0 0
HPT
19.4
19.4
19.36 19.36 19.36 3,800 0 0 0
HPW
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPX
4.3
4.3
4.35 4.35 4.25 866,500 0 0 0
HQC
3.2
3.2
3.27 3.28 3.22 3,410,400 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
16.6
16.6
16.75 16.85 16.50 4,754,000 0 0 0
HSI
0.9
0.9
1 1 0.90 12,000 0 0 0
HSL
6.1
6.1
6.10 6.15 5.95 522,000 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 200 0 0 0
HSV
3.9
3.9
3.90 4 3.90 20,400 0 0 0
HT1
11.5
11.5
11.69 11.74 11.49 256,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 300 0 0 0
HTG
42.2
42.2
41.55 42.75 41.45 24,000 0 0 0
HTI
17.7
17.7
17.75 17.75 17.65 17,500 0 0 0
HTL
25.2
25.2
25.11 25.20 25.11 600 0 0 0
HTM
10.1
10.1
12 12.10 10 11,800 0 0 0
HTN
9.6
9.6
9.71 9.86 9.55 402,500 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 202,400 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.9
8.9
8.79 8.89 8.79 1,100 0 0 0
HU1
6.0
6.0
6.04 6.04 6.04 300 0 0 0
HU4
11.7
11.7
11.70 11.70 11.50 30,000 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
14.6
14.6
14.48 14.61 14.48 52,200 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.7
12.7
12.65 12.65 12.36 1,319,200 0 0 0
HVA
12.8
12.8
12.80 12.90 12.30 61,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.85 14.05 13.65 233,100 0 0 0
HVN
29.6
29.6
29.79 29.79 29.63 1,581,400 0 0 0
HVT
32.7
32.7
29.80 32.70 29.80 326,200 0 0 0
HVX
2.5
2.5
2.50 2.53 2.50 17,100 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.7
37.7
37.89 37.89 37.69 1,100 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 5,300 0 0 0
ICG
9.1
9.1
9.10 9.30 9.10 6,900 0 0 0
ICI
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
ICN
40.3
40.3
41.17 41.89 40.26 31,500 0 0 0
ICT
12.1
12.1
12.25 12.25 12.10 17,400 0 0 0
IDC
36
36
35.65 36 35.30 1,518,900 0 0 0
IDI
6.7
6.7
6.28 6.71 6.25 2,903,300 0 0 0
IDJ
4.7
4.7
4.80 4.80 4.70 367,400 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27
27
26.90 27.10 26.90 11,500 0 0 0
IFS
23.8
23.8
23.50 23.78 23.50 2,400 0 0 0
IHK
15
15
15 15 15 100 0 0 0
IJC
10.2
10.2
10.11 10.15 9.95 1,136,400 0 0 0
ILA
4.5
4.5
4.40 4.50 4.40 1,100 0 0 0
ILB
26.6
26.6
25.83 26.58 25.64 15,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 4,000 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 2,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
51.10 51.80 51.10 65,000 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 13,400 0 0 0
INN
38
38
41.47 41.47 38 11,600 0 0 0
IPA
13.8
13.8
13.80 14 13.50 87,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 600 0 0 0
ISH
25.2
25.2
25.19 25.19 25.19 1,000 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 1,100 0 0 0
ITC
14.2
14.2
14.10 14.50 13.90 1,081,900 0 0 0
ITD
12.9
12.9
12.90 12.94 12.90 62,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 11,300 0 0 0
ITS
5.2
5.2
5.29 5.29 5.19 42,200 0 0 0
IVS
9.0
9.0
9.06 9.16 8.76 33,100 0 0 0
JOS
0.8
0.8
0.90 0.90 0.80 13,800 0 0 0
JVC
5.2
5.2
5.25 5.25 5 764,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.8
25.8
25.65 25.85 25.50 6,209,700 0 0 0
KCB
15.6
15.6
16.45 16.45 15.48 19,700 0 0 0
KCE
12
12
12 12 12 0 0 0 0
KDC
59
59
55.90 59 55.50 531,600 0 0 0
KDH
27.5
27.5
27.27 27.45 27.09 2,004,700 0 0 0
KDM
17.3
17.3
15.80 15.80 15.80 3,800 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 7,600 0 0 0
KHD
10.3
10.3
9.61 10.29 9.61 1,600 0 0 0
KHG
6.5
6.5
6.62 6.62 6.39 9,206,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.20 12.40 12.20 135,300 0 0 0
KHS
26.7
26.7
25.30 26.70 24 22,700 0 0 0
KHW
31.8
31.8
31.56 31.85 31.47 1,600 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
10.9
10.9
10.75 11.44 10.69 969,400 0 0 0
KMR
3.0
3.0
3.04 3.16 3 23,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.85 38.85 38.70 319,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.7
16.7
16.90 16.90 16.70 1,798,300 0 0 0
KSD
5.7
5.7
5.20 5.50 5.20 6,400 0 0 0
KSF
65.5
65.5
66.20 66.30 65.50 20,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.70 1.80 1.60 589,400 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
KTL
16.9
16.9
16.90 16.90 16.90 100 0 0 0
KTS
48
48
46.10 48.80 46.10 400 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 22.15 200 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 1,500 0 0 0
L14
29.6
29.6
30 30.30 29.70 79,000 0 0 0
L18
29
29
29 29 28.80 23,600 0 0 0
L40
24.9
24.9
25.06 25.06 24.66 84,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.70 1.70 1.60 19,600 0 0 0
L63
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LAF
17.7
17.7
17.90 17.90 17.65 5,200 0 0 0
LAI
17.8
17.8
17.88 17.88 17.50 25,200 0 0 0
LAS
21.4
21.4
21.68 21.68 21.21 1,296,800 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
29.3
29.3
29 29.40 29 13,000 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
8.75 8.79 8.72 1,072,600 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 227,900 0 0 0
LDG
2.6
2.6
2.70 2.71 2.51 3,976,900 0 0 0
LDP
10.8
10.8
10.80 11 10.80 26,800 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.80 4.80 4.50 1,500 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
3.7
3.7
3.87 3.87 3.69 1,001,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
71.5
71.5
71.50 71.50 70.80 7,400 0 0 0
LHG
29.0
29.0
29.30 29.30 28.92 86,100 0 0 0
LIC
34.2
34.2
35.40 35.40 33.80 14,200 0 0 0
LIG
3.1
3.1
3.10 3.10 2.90 1,338,700 0 0 0
LIX
30.5
30.5
30.80 30.80 30 44,000 0 0 0
LKW
43.9
43.9
44.79 44.79 43.91 20,000 0 0 0
LLM
16.5
16.5
16.83 16.83 16.44 12,500 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
13.1
13.1
12.52 13.08 12.52 1,100 0 0 0
LMC
9
9
8.50 9 8.50 300 0 0 0
LMH
0.9
0.9
0.90 1 0.80 128,900 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LPB
31.9
31.9
32.55 32.55 31.90 2,055,100 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 2,900 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 1,100 0 0 0
LSG
17.9
17.9
17.90 18 17.40 61,000 0 0 0
LSS
9.2
9.2
9.29 9.33 9.22 305,100 0 0 0
LTC
1.9
1.9
1.80 1.90 1.80 1,500 0 0 0
LTG
7.6
7.6
8.20 8.20 7.40 680,200 0 0 0
M10
19.5
19.5
20.22 20.22 19.53 2,100 0 0 0
MA1
30.6
30.6
30.59 30.59 30.59 500 0 0 0
MAC
16.5
16.5
16.54 16.54 16.54 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
19.4
19.4
18.91 19.63 18.88 51,151,100 0 0 0
MBG
3.1
3.1
3.10 3.10 3.10 72,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.55 23.55 23.46 1,940,800 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 1,600 0 0 0
MCH
121.4
121.4
121.29 123.44 120.80 55,400 0 0 0
MCM
26.9
26.9
26.80 27.28 26.80 17,100 0 0 0
MCO
8.4
8.4
8.30 8.40 8.20 10,200 0 0 0
MCP
26.1
26.1
26.04 26.13 26.00 13,500 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 12,200 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
4.6
4.6
4.40 4.60 4.40 9,000 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
38.4
38.4
38.84 38.84 38.09 24,300 0 0 0
MGC
17.2
17.2
17.70 17.70 17.20 20,000 0 0 0
MGG
23.5
23.5
23.54 23.54 23.54 200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MH3
27.4
27.4
28.49 28.49 27.45 4,500 0 0 0
MHC
8.2
8.2
8.03 8.19 8.03 53,700 0 0 0
MIC
16.3
16.3
16.19 16.19 15.29 11,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.4
15.4
15.59 15.68 15.40 239,900 0 0 0
MKP
25.1
25.1
26.40 26.40 23.10 2,400 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
23.8
23.8
24.80 24.80 23.80 300 0 0 0
MML
34.6
34.6
35.60 35.60 34.30 422,000 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.2
13.2
14.40 14.40 13.10 328,300 0 0 0
MPT
0.7
0.7
0.80 0.80 0.70 263,400 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 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.0
10.0
10.13 10.25 10.04 14,233,900 0 0 0
MSH
37.5
37.5
35.50 37.55 35.50 388,000 0 0 0
MSN
67.5
67.5
67.40 67.60 66.80 6,005,100 0 0 0
MSR
18.2
18.2
18.40 18.50 18 1,588,200 0 0 0
MST
5.5
5.5
5.36 5.55 5.36 5,540,500 0 0 0
MTA
17.3
17.3
17.40 17.40 16.80 38,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
7.7
7.7
7.90 7.90 7.70 200 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 500 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 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
18
18.20 18.20 17.90 9,700 0 0 0
MVC
10.5
10.5
10.28 10.47 10.28 29,100 0 0 0
MVN
60
60
60 61.40 59.80 7,300 0 0 0
MWG
63.2
63.2
63.09 63.68 62.80 4,814,200 0 0 0
MZG
7.2
7.2
6.95 7.44 6.95 328,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.4
22.4
21.45 22.45 21.36 852,600 0 0 0
NAG
13.5
13.5
13.61 13.70 13.33 266,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
36
36
36.30 36.30 36 1,500 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.26 16.74 16.12 5,200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 100 0 0 0
NBB
21.9
21.9
22.10 22.15 21.90 4,800 0 0 0
NBC
9.4
9.4
9.50 9.50 9.41 21,000 0 0 0
NBE
11.9
11.9
11.80 11.90 11.80 5,500 0 0 0
NBP
10.3
10.3
10.20 10.30 10.20 2,400 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 300 0 0 0
NBW
30.7
30.7
30.84 30.84 30.65 3,300 0 0 0
NCG
10.1
10.1
10 10.10 9.60 5,000 0 0 0
NCS
27.5
27.5
28 28 27.50 4,500 0 0 0
NCT
99.9
99.9
100.40 100.40 99.94 5,100 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 0 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 81,300 0 0 0
NDP
20.5
20.5
20.60 23.10 20.50 25,800 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
10.6
10.6
10.60 10.60 10.60 100 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 11,700 0 0 0
NED
7.2
7.2
7.40 7.40 7.10 19,800 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.3
75.3
74.63 74.63 74.44 1,200 0 0 0
NFC
52.2
52.2
52 52.20 52 1,100 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.5
17.5
17.51 17.82 17.47 482,900 0 0 0
NHC
18.1
18.1
19.50 19.50 19.50 200 0 0 0
NHH
10.5
10.5
10.45 10.50 10.40 66,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.10 10.50 10.10 6,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 300 0 0 0
NKG
13.1
13.1
13.20 13.30 13.05 4,784,700 0 0 0
NLG
32.7
32.7
33.90 33.95 32.67 5,809,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.2
32.2
31.45 32.22 31.45 28,100 0 0 0
NNT
66.6
66.6
66.60 66.60 66.60 0 0 0 0
NO1
6.5
6.5
6.50 6.50 6.47 14,500 0 0 0
NOS
0.8
0.8
0.70 0.90 0.70 24,400 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
4.40 4.60 4.40 264,200 0 0 0
NS2
15.2
15.2
14.36 15.25 14.36 200 0 0 0
NSC
81.7
81.7
83.37 83.37 81.22 700 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.10 8,300 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
11.1
11.1
11.01 11.01 10.92 12,400 0 0 0
NT2
17.7
17.7
17.86 17.86 17.66 484,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
150.0
150.0
153.61 153.61 149.56 33,600 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
17.6
17.6
17.50 17.90 17.50 2,004,300 0 0 0
NTP
64.6
64.6
66.83 64.58 64.58 347,900 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 1,000 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
11.4
11.4
11.40 11.50 11.30 559,400 0 0 0
NVL
15.5
15.5
15.75 15.75 15.10 30,252,600 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8
8
7.99 8 7.99 2,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
OCB
10.2
10.2
10.32 10.45 10.19 6,045,000 0 0 0
OCH
6
6
6.10 6.10 5.90 3,500 0 0 0
ODE
44.9
44.9
45.10 45.30 44.90 20,200 0 0 0
OGC
4.0
4.0
4.07 4.10 3.99 261,300 0 0 0
OIL
12.2
12.2
12.35 12.54 11.96 1,756,400 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.80 23.80 23.10 5,400 0 0 0
ORS
9.4
9.4
9.48 9.55 9.36 3,287,200 0 0 0
PAC
23.9
23.9
24.52 24.52 23.87 701,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.6
26.6
26.11 26.61 26.01 911,900 0 0 0
PAP
27
27
25.90 27 25.90 3,000 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 27,000 0 0 0
PAT
89.2
89.2
89.50 89.50 89 12,100 0 0 0
PBC
6.6
6.6
6.70 6.80 6.60 11,100 0 0 0
PBP
11.7
11.7
11.79 11.79 11.70 1,100 0 0 0
PBT
14.1
14.1
14.07 14.07 14.07 200 0 0 0
PC1
19.3
19.3
19.22 19.48 19.22 1,232,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.3
19.3
19.14 19.32 19.14 4,800 0 0 0
PCF
5.6
5.6
5.70 5.70 5.60 24,000 0 0 0
PCG
1.9
1.9
2.10 2.10 1.90 225,300 0 0 0
PCH
16.7
16.7
16.29 16.76 16.29 133,800 0 0 0
PCM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PCT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PDB
11.5
11.5
11.60 11.60 11.50 2,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
95.0
95.0
95.03 95.03 94.38 2,900 0 0 0
PDR
16.7
16.7
16.53 16.85 16.53 11,988,100 0 0 0
PDV
13.5
13.5
13.40 13.78 13.40 23,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 500 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
24.1
24.1
24.10 25.30 24.05 607,900 0 0 0
PFL
2.2
2.2
2.20 2.30 2.20 85,700 0 0 0
PGB
10.4
10.4
10.46 10.61 10.23 53,000 0 0 0
PGC
14.5
14.5
14.45 14.45 14.40 34,000 0 0 0
PGD
25.6
25.6
25.90 25.90 25.43 15,600 0 0 0
PGI
20.9
20.9
20.10 20.90 20.10 200 0 0 0
PGN
6.1
6.1
6.10 6.10 5.90 199,600 0 0 0
PGS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
PGT
8.9
8.9
9.60 9.60 8.80 3,200 0 0 0
PGV
18.8
18.8
18.90 18.90 18.80 1,900 0 0 0
PHC
5.1
5.1
5.06 5.13 5.05 39,000 0 0 0
PHH
5.2
5.2
5 5.20 5 78,200 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
36.7
36.7
36.48 37.07 36.48 119,300 0 0 0
PHR
54.4
54.4
55.35 56.03 54.28 890,400 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
28.5
28.5
28.48 28.48 28.48 700 0 0 0
PIC
18.9
18.9
19.51 19.51 19.03 3,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.7
7.7
8 8 7.61 3,200 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 69,000 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
29.2
29.2
29.08 29.18 29.08 2,300 0 0 0
PJT
9.7
9.7
9.68 9.68 9.68 1,700 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
25.3
25.3
25.20 25.50 25.20 238,700 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
4.15 4.25 4.15 17,000 0 0 0
PLX
39.2
39.2
39.55 39.80 38.65 1,434,800 0 0 0
PMB
10.8
10.8
10.61 10.89 10.42 14,400 0 0 0
PMC
106.5
106.5
106.52 106.52 106.52 100 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 0 0 0 0
PMS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 400 0 0 0
PNC
23.6
23.6
22.82 23.55 22.28 3,300 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
78.3
78.3
78.90 79.19 78.21 499,500 0 0 0
PNP
19.6
19.6
19.57 19.57 19.57 300 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.5
16.5
16.70 16.70 16.52 6,000 0 0 0
POT
18.9
18.9
16.97 18.86 16.97 300 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
13.1
13.1
13 13.05 12.90 5,060,000 0 0 0
PPC
11.1
11.1
11.10 11.15 11.06 286,400 0 0 0
PPE
12.4
12.4
10.20 12.40 10.20 400 0 0 0
PPH
26.0
26.0
25.43 26.00 25.34 19,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.90 19.90 19 3,200 0 0 0
PPS
11.1
11.1
11.09 11.09 11.09 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.7
18.7
18.40 19.54 18.40 4,500 0 0 0
PRE
19.6
19.6
19.65 19.65 19.55 4,900 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 500 0 0 0
PRT
9.7
9.7
9.54 9.74 9.45 14,200 0 0 0
PSB
4.8
4.8
4.90 5 4.70 89,500 0 0 0
PSC
11.3
11.3
9.70 11.30 9.70 200 0 0 0
PSD
11.7
11.7
11.90 11.90 11.60 62,700 0 0 0
PSE
11.4
11.4
11.18 11.18 10.71 13,500 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 7 6.70 102,800 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
15.2
15.2
14.76 15.25 14.76 10,700 0 0 0
PSW
7.8
7.8
7.77 8.06 7.68 38,900 0 0 0
PTB
51.5
51.5
50.85 51.53 50.56 48,200 0 0 0
PTC
5.8
5.8
5.62 5.75 5.62 200 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.7
3.7
3.70 3.70 3.70 100 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 2,800 0 0 0
PTL
2.8
2.8
2.75 2.86 2.69 191,000 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
10.6
10.6
10.39 10.58 10.39 2,000 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 600 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTV
4
4
4 4 3.90 31,500 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 154,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
31 31.60 30.90 310,700 0 0 0
PVC
12.1
12.1
12.60 12.60 12 2,138,000 0 0 0
PVD
20.6
20.6
21.03 21.12 20.44 6,759,000 0 0 0
PVE
2.3
2.3
2.40 2.50 2.30 21,200 0 0 0
PVG
6.7
6.7
6.80 6.90 6.80 60,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.70 5,400 0 0 0
PVI
54.1
54.1
53.58 55.02 53.58 95,900 0 0 0
PVM
15.7
15.7
16.30 16.40 15.70 8,600 0 0 0
PVO
6.7
6.7
6.80 6.80 6.60 33,600 0 0 0
PVR
1
1
1.10 1.10 1 35,800 0 0 0
PVS
32.4
32.4
33.18 32.43 32.06 10,701,000 0 0 0
PVT
18.5
18.5
18.50 18.80 18.30 3,843,300 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 38,100 0 0 0
PVX
1.8
1.8
1.70 1.80 1.60 1,336,100 0 0 0
PVY
2.4
2.4
2 2.50 1.90 5,900 0 0 0
PWA
3.8
3.8
3.80 3.90 3.80 39,200 0 0 0
PWS
10.9
10.9
10.92 10.92 10.92 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.60 43,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.40 1.40 1.30 95,900 0 0 0
PXL
12.5
12.5
12.50 12.60 12.40 208,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 124,000 0 0 0
PXS
3.3
3.3
3 3.30 3 309,600 0 0 0
PXT
1.6
1.6
1.60 1.70 1.60 38,800 0 0 0
QCC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
QCG
11.5
11.5
11.60 11.70 11.45 442,800 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 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
QNP
33.2
33.2
32.50 33.20 32 1,700 0 0 0
QNS
46.4
46.4
46.73 46.73 46.24 325,300 0 0 0
QNT
9
9
9 9 9 500 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 500 0 0 0
QPH
27.4
27.4
27.44 27.44 27.44 0 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 13.20 13.00 341,600 0 0 0
RAL
94.0
94.0
94.00 94.10 94.00 500 0 0 0
RAT
18.4
18.4
18.42 18.42 18.42 500 0 0 0
RBC
6.1
6.1
6 6.10 6 1,100 0 0 0
RCC
20
20
17.70 20 17.60 800 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 100 0 0 0
RCL
13.2
13.2
13.14 13.24 13.14 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.4
68.4
69.40 69.40 68.40 408,700 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 1,600 0 0 0
RTB
29.1
29.1
28.22 29.07 27.75 4,100 0 0 0
RYG
12.9
12.9
12.50 12.90 12.50 1,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.6
35.6
36 36 35.50 4,700 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.8
6.8
6.76 6.86 6.67 74,400 0 0 0
SAB
46.6
46.6
46.57 46.66 46.38 716,600 0 0 0
SAC
13
13
13.60 13.60 13 6,900 0 0 0
SAF
51.5
51.5
51.50 51.50 51.50 1,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.48 6.52 6.41 178,300 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.3
40.3
41.10 41.20 39.98 39,400 0 0 0
SAV
16.8
16.8
15.95 16.80 15.95 225,700 0 0 0
SB1
6.7
6.7
6.73 6.73 6.73 2,000 0 0 0
SBA
29.7
29.7
29.65 29.70 29.55 3,100 0 0 0
SBB
14.8
14.8
14.90 14.90 14.80 6,600 0 0 0
SBD
8.1
8.1
7.50 8.20 7.50 66,100 0 0 0
SBG
12.7
12.7
12.75 12.75 12.55 190,200 0 0 0
SBH
45.5
45.5
45.52 45.52 45.52 2,100 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 200 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 629,300 0 0 0
SBT
19
19
19.10 19.15 19 1,525,500 0 0 0
SBV
8.9
8.9
8.85 8.85 8.85 1,000 0 0 0
SC5
15.8
15.8
16 16.70 15.75 600 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 300 0 0 0
SCG
65
65
65.20 65.30 65 29,200 0 0 0
SCI
7.1
7.1
7.20 7.20 7.10 14,600 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 8,900 0 0 0
SCL
21.3
21.3
21.52 21.52 21.03 6,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.1
7.1
7.27 7.27 7.03 2,502,100 0 0 0
SCS
61.7
61.7
60.68 62.69 60.40 509,300 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
6.7
6.7
6.50 6.70 6.50 72,800 0 0 0
SD5
8.6
8.6
8.50 8.50 8.40 10,100 0 0 0
SD6
2.3
2.3
2.20 2.40 2.20 18,300 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 6,000 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 11.80 11.60 5,800 0 0 0
SDA
2.6
2.6
2.50 2.70 2.50 180,500 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 1.10 122,500 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 0.80 45,200 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
27.5
27.5
27.53 27.53 27.53 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 1,200 0 0 0
SEA
39.6
39.6
39.50 39.60 39.50 12,200 0 0 0
SEB
47.6
47.6
47.46 47.56 47.46 2,000 0 0 0
SED
24.8
24.8
24.80 24.80 24.80 1,400 0 0 0
SEP
24.3
24.3
18.60 24.30 18.60 2,100 0 0 0
SFC
19.5
19.5
18.70 19.49 18.65 700 0 0 0
SFG
11.3
11.3
11.10 11.30 10.90 11,200 0 0 0
SFI
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SFN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGB
12.6
12.6
12.60 12.90 12.30 7,600 0 0 0
SGC
105.4
105.4
105.02 105.52 105.02 2,700 0 0 0
SGD
13.2
13.2
13.20 13.20 13.20 500 0 0 0
SGH
21.4
21.4
21.61 21.61 21.42 1,200 0 0 0
SGI
12.9
12.9
12.10 13.20 12.10 11,400 0 0 0
SGN
61.9
61.9
61.52 62.00 61.52 18,300 0 0 0
SGP
26.5
26.5
27.10 27.10 26.50 46,800 0 0 0
SGR
30.3
30.3
30.45 30.65 30.15 284,500 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.6
17.6
17.40 17.60 17.35 34,700 0 0 0
SHA
3.9
3.9
3.87 3.87 3.87 200 0 0 0
SHB
11.6
11.6
11.50 11.59 11.46 59,502,700 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 7.08 700 0 0 0
SHG
2.5
2.5
2.60 2.60 2.10 2,600 0 0 0
SHI
14.0
14.0
14.10 14.24 14.05 308,600 0 0 0
SHN
6
6
6.70 6.70 5.90 600 0 0 0
SHP
35.1
35.1
35.01 35.11 35.01 10,200 0 0 0
SHS
12.9
12.9
12.90 12.90 12.80 8,181,600 0 0 0
SID
16.3
16.3
16.23 16.33 14.95 6,200 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SIV
32.9
32.9
33.66 33.83 32.89 15,500 0 0 0
SJ1
11.2
11.2
10.40 11.25 10.40 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.23 13.28 13.14 65,900 0 0 0
SJE
18.2
18.2
18.83 18.83 17.83 83,800 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 2,000 0 0 0
SJM
5
5
5.30 5.30 5 4,400 0 0 0
SJS
38.8
38.8
36.29 38.80 36.29 58,800 0 0 0
SKG
10.4
10.4
10.30 10.40 10.25 159,300 0 0 0
SKH
26
26
26 26 26 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.1
30.1
30.07 30.07 30.07 2,700 0 0 0
SLS
179.4
179.4
180.62 180.62 175.19 7,300 0 0 0
SMA
9.8
9.8
9.85 9.85 9.85 0 0 0 0
SMB
36.9
36.9
36.48 36.93 36.43 14,000 0 0 0
SMC
10.7
10.7
11.10 11.10 10.70 270,000 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.2
7.2
7.22 7.22 7.22 500 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
28.7
28.7
28.85 28.95 28.66 6,400 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
11
11 11 11 100 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 100 0 0 0
SRA
3.2
3.2
3.30 3.30 3.10 200,000 0 0 0
SRB
2.1
2.1
2.10 2.10 2 6,400 0 0 0
SRC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
SRF
9.2
9.2
8.90 9.19 8.60 43,800 0 0 0
SSB
18.2
18.2
18.10 18.15 18 2,576,500 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.6
9.6
9.80 9.90 9.60 17,600 0 0 0
SSH
89
89
89 90.20 88.60 43,300 0 0 0
SSI
23.4
23.4
23.45 23.74 23.26 25,086,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.45 6.56 6.43 264,300 0 0 0
STB
46.6
46.6
47.30 47.50 46.15 10,921,500 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 1,000 0 0 0
STH
19.1
19.1
17.80 19.10 16.90 12,000 0 0 0
STK
17.9
17.9
17.59 17.97 17.59 21,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.9
1.9
2.10 2.10 1.90 1,400 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14.1
14.1
13.43 14.07 13.43 2,600 0 0 0
SVD
3.3
3.3
3.30 3.35 3.20 20,200 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.9
59.9
59.90 59.90 59.90 0 0 0 0
SVN
5.5
5.5
5.50 5.60 5.20 2,575,600 0 0 0
SVT
11.3
11.3
11.13 11.27 11.13 200 0 0 0
SWC
31.5
31.5
31.63 31.63 31.45 3,500 0 0 0
SZB
37.5
37.5
37.49 37.49 37.49 100 0 0 0
SZC
32.3
32.3
32.61 32.66 32.17 1,119,700 0 0 0
SZE
10.9
10.9
10.72 11.00 10.72 16,600 0 0 0
SZG
37
37
37 37 37 2,000 0 0 0
SZL
38.0
38.0
37.98 37.98 37.98 4,600 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.3
12.3
12.34 12.43 12.25 24,100 0 0 0
TAB
12.7
12.7
10.30 12.70 10.30 600 0 0 0
TAL
23.7
23.7
22.71 23.85 22.71 139,100 0 0 0
TAN
40
40
40 40 40 1,500 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
38.1
38.1
38.10 38.10 38 95,400 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.3
8.3
8.29 8.29 8.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TCB
33.1
33.1
33.32 33.95 33.03 17,106,000 0 0 0
TCD
2.0
2.0
2.10 2.10 1.99 1,243,400 0 0 0
TCH
16.0
16.0
15.96 16.04 15.63 5,532,800 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
33.3
33.3
33.40 33.50 33.30 50,000 0 0 0
TCM
30.5
30.5
29 30.70 29 3,649,700 0 0 0
TCO
10.1
10.1
10 10.20 9.93 261,300 0 0 0
TCR
3.1
3.1
3.11 3.11 2.96 1,200 0 0 0
TCT
16.3
16.3
16.24 16.34 16.24 2,700 0 0 0
TCW
30.1
30.1
30.40 30.40 30 20,800 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.1
11.1
11.15 11.20 10.95 504,600 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
3.2
3.2
3.21 3.23 3.18 37,500 0 0 0
TDH
4.5
4.5
4.96 4.96 4.46 723,200 0 0 0
TDM
55.5
55.5
55.10 59 55.10 900 0 0 0
TDP
31.9
31.9
32 32 31.90 76,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 4,200 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 22,000 0 0 0
TDW
56.5
56.5
56.49 56.49 56.49 0 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 100 0 0 0
TEG
6.1
6.1
6.10 6.19 5.99 99,600 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
76.6
76.6
76.35 77.61 75.67 1,800 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
4
4
4 4 4 100 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
27.8
27.8
28 28 27.70 4,400 0 0 0
THG
52.7
52.7
53.50 53.50 52.50 32,200 0 0 0
THM
6
6
5.90 6 5.60 1,800 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 100 0 0 0
THT
8.2
8.2
8.40 8.40 8.30 21,500 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
22.7
22.7
22.65 22.75 22.65 1,200 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 7.10 627,400 0 0 0
TIN
43.7
43.7
43.80 44.10 43.50 17,300 0 0 0
TIP
17.8
17.8
17.66 17.75 17.66 113,700 0 0 0
TIS
5.6
5.6
5.50 5.60 5.50 13,800 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.5
14.5
13.56 14.52 13.56 2,100 0 0 0
TL4
8.1
8.1
8.80 8.80 8 64,100 0 0 0
TLD
6.7
6.7
6.77 6.83 6.61 144,900 0 0 0
TLG
50.5
50.5
50.20 50.70 49.70 379,800 0 0 0
TLH
5.2
5.2
5.22 5.23 5.18 289,000 0 0 0
TLI
4.1
4.1
4.70 4.70 4.10 9,000 0 0 0
TLP
6.5
6.5
6.46 6.46 6.36 4,900 0 0 0
TLT
14.0
14.0
13.32 13.97 13.32 1,100 0 0 0
TMB
70.1
70.1
70 70.10 70 7,300 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
63.4
63.4
63.99 63.99 63.40 9,100 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 2,300 0 0 0
TMT
12.2
12.2
11.85 12.30 11.75 8,100 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 3,600 0 0 0
TN1
9.3
9.3
9.36 9.80 9.19 1,800 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
27.9
27.9
27.72 27.87 27.72 400 0 0 0
TNG
18.0
18.0
17.57 18.05 17.29 1,909,300 0 0 0
TNH
14.4
14.4
14.57 14.57 14.39 93,500 0 0 0
TNI
2.2
2.2
2.21 2.26 2.16 69,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.2
20.2
20.22 20.22 20.22 0 0 0 0
TNS
4.6
4.6
4 4.60 4 49,300 0 0 0
TNT
5.0
5.0
5.01 5.08 4.91 13,100 0 0 0
TNV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100.5
100.5
100.27 101.08 99.46 29,000 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
12.7
12.7
12.71 12.86 12.67 6,952,300 0 0 0
TPC
8.9
8.9
8.45 8.90 8.41 6,700 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
68.70 68.80 68.70 2,400 0 0 0
TRC
65.7
65.7
67.24 67.24 65.03 109,700 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.50 6.50 5.70 10,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.30 12.70 11.80 40,100 0 0 0
TSB
33.8
33.8
33.20 33.80 33 1,600 0 0 0
TSC
2.9
2.9
2.87 2.87 2.83 327,200 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TSG
12.0
12.0
11.97 11.97 11.97 0 0 0 0
TSJ
33.8
33.8
33.76 33.76 33.76 100 0 0 0
TST
6.2
6.2
7.50 7.50 6 2,900 0 0 0
TT6
4.9
4.9
4.95 4.95 4.86 2,300 0 0 0
TTA
10.7
10.7
10.75 10.80 10.65 361,000 0 0 0
TTC
6.3
6.3
6.40 6.40 6.30 2,600 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
2.56 2.56 2.54 357,700 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 300 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 53,000 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
17
17
17.10 17.10 16.80 89,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.6
29.6
29.58 29.58 29.58 0 0 0 0
TUG
15.8
15.8
15.79 15.79 15.79 0 0 0 0
TV1
25.8
25.8
25.90 26 25.60 44,100 0 0 0
TV2
37.4
37.4
38.05 38.05 37.25 254,100 0 0 0
TV3
11.4
11.4
11.01 11.30 11.01 5,100 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 1,300 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.3
8.3
8.23 8.33 8.23 129,500 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 200,300 0 0 0
TVD
10.6
10.6
10.70 10.70 10.60 22,400 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.4
7.4
7.40 7.50 7.30 514,500 0 0 0
TVS
16.0
16.0
15.96 16.05 15.96 45,000 0 0 0
TVT
15.4
15.4
15.39 15.39 15.20 600 0 0 0
TW3
28.7
28.7
28.69 28.69 28.69 100 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 3,200 0 0 0
TYA
14.2
14.2
14.27 14.37 14.18 400 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 6.10 18,400 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 1,300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39
39
38.80 39 38.80 1,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
7.90 8.30 7.80 25,300 0 0 0
UPC
13.4
13.4
17.47 17.47 13.44 800 0 0 0
UPH
9.1
9.1
9.10 9.10 9.10 2,000 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
9.7
9.7
9.26 9.86 9.26 2,396,300 0 0 0
VAF
19.5
19.5
19.40 19.45 18.90 7,400 0 0 0
VAV
40.3
40.3
41.67 41.67 36.67 300 0 0 0
VBB
9.5
9.5
9.51 9.51 9.42 65,900 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.5
6.5
6.50 6.50 6.50 500 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
8
8
8 8.10 7.80 549,900 0 0 0
VC3
25.6
25.6
25.69 25.78 25.41 597,000 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
8.7
8.7
8.90 8.90 8.70 186,800 0 0 0
VC9
4.1
4.1
4 4.10 4 1,300 0 0 0
VCA
9.5
9.5
9.58 9.59 9.50 6,600 0 0 0
VCB
56.7
56.7
56.29 56.79 56.09 6,886,500 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
256.8
256.8
256.78 256.78 256.78 200 0 0 0
VCG
21.4
21.4
20.85 21.40 20.80 14,850,900 0 0 0
VCI
35.8
35.8
35.85 36.10 35.50 3,951,700 0 0 0
VCM
6.6
6.6
7.10 7.60 6.40 4,100 0 0 0
VCP
25.0
25.0
25.32 25.42 24.93 29,100 0 0 0
VCR
43.8
43.8
40 43.80 40 33,300 0 0 0
VCS
47.4
47.4
47.80 47.80 47.10 113,600 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 32.50 100 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.6
12.6
13.80 13.80 12.60 600 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
18.8
18.8
18.78 18.78 18.78 0 0 0 0
VDP
37
37
37 37 37 100 0 0 0
VDS
14.2
14.2
14.70 14.75 14.20 1,406,100 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.6
3.6
3.30 3.60 3.30 63,900 0 0 0
VE3
8.7
8.7
8.70 8.80 7.20 500 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.40 2.40 2 2,900 0 0 0
VE9
3
3
3 3 2.90 24,900 0 0 0
VEA
34.7
34.7
34.81 34.90 34.63 361,800 0 0 0
VEC
10.1
10.1
10 10.10 10 8,600 0 0 0
VEF
146.1
146.1
145.67 146.08 144.76 9,800 0 0 0
VES
7.6
7.6
7 7.60 6.70 4,400 0 0 0
VET
19.1
19.1
16.30 19.20 16.30 1,000 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.4
63.4
64.01 64.01 63.42 2,800 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
41.4
41.4
41.92 42.11 41.30 462,100 0 0 0
VGG
47.5
47.5
47.30 47.50 47.30 1,400 0 0 0
VGI
71.2
71.2
71.88 72.47 70.99 386,400 0 0 0
VGL
19.7
19.7
19.60 19.70 19.60 600 0 0 0
VGP
29.3
29.3
29 29.30 29 13,600 0 0 0
VGR
45.3
45.3
45.65 45.65 45.28 300 0 0 0
VGS
24.3
24.3
25.09 25.09 24.27 569,300 0 0 0
VGT
12
12
11.50 12.10 11.30 2,254,200 0 0 0
VGV
31.4
31.4
31.38 31.38 31.38 1,500 0 0 0
VHC
55.7
55.7
52.19 55.76 51.90 2,892,600 0 0 0
VHD
5.5
5.5
6.30 6.30 5.50 17,000 0 0 0
VHE
4.3
4.3
4.40 4.40 4.30 37,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 125,300 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VHL
10.6
10.6
10.80 10.80 10.60 2,600 0 0 0
VHM
70.2
70.2
71.50 71.50 70.20 8,925,000 0 0 0
VIB
15.9
15.9
15.83 16.01 15.75 5,662,000 0 0 0
VIC
86.8
86.8
89.40 89.40 86.70 13,615,300 0 0 0
VID
4.7
4.7
4.67 4.67 4.67 2,600 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.3
16.3
16.26 16.35 15.68 12,100 0 0 0
VIG
6.5
6.5
6.50 6.60 6.40 118,300 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
10.8
10.8
10.70 10.80 10.70 600 0 0 0
VIN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIP
12.5
12.5
12.80 12.80 12.50 236,900 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.2
18.2
17.52 18.18 17.52 6,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.6
12.6
12.55 12.70 12.50 14,686,900 0 0 0
VJC
88.7
88.7
88.80 88.80 87.70 697,600 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
45.1
45.1
46.14 46.14 44.59 170,000 0 0 0
VLC
15.5
15.5
15.70 15.70 15.20 127,200 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 15,500 0 0 0
VLG
8.2
8.2
8.34 8.43 8.25 14,100 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
6
6.18 6.18 5.64 153,500 0 0 0
VMD
16.8
16.8
16.75 16.75 16.60 1,600 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 15,000 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
20.6
20.6
20.60 20.60 20.60 200 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.5
18.5
18.51 18.51 18.51 600 0 0 0
VNB
13.5
13.5
13.50 13.60 13.50 30,200 0 0 0
VNC
32.0
32.0
31.80 33.27 31.06 12,200 0 0 0
VND
16.1
16.1
16.19 16.38 16.00 12,440,900 0 0 0
VNE
5.1
5.1
5.14 5.14 5.09 273,900 0 0 0
VNF
13.8
13.8
13.80 13.80 13.60 10,000 0 0 0
VNG
7.9
7.9
7.80 7.94 7.80 1,900 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 83,800 0 0 0
VNI
10.2
10.2
10.20 10.20 10.10 12,100 0 0 0
VNL
19.9
19.9
19.82 19.87 19.58 1,900 0 0 0
VNM
54.4
54.4
54.09 54.47 53.70 4,661,400 0 0 0
VNP
15.2
15.2
15.70 15.90 15.20 80,300 0 0 0
VNR
19.4
19.4
19.80 19.80 19.28 216,700 0 0 0
VNS
9.4
9.4
9.55 9.55 9.40 16,100 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
338
338
338 338 338 100 0 0 0
VOC
14.4
14.4
14.50 14.60 14.40 900 0 0 0
VOS
13.7
13.7
13.59 13.82 13.54 1,268,800 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VPB
18.5
18.5
18.60 18.85 18.45 24,901,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.30 25.60 25.30 10,400 0 0 0
VPG
8.1
8.1
8.17 8.18 8.06 740,800 0 0 0
VPH
5.3
5.3
5.28 5.28 5.19 86,400 0 0 0
VPI
52
52
52.60 53.20 51.60 2,027,500 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.9
8.9
8.66 8.89 8.66 200 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 1,100 0 0 0
VRC
12.8
12.8
12.70 13 12.30 5,800 0 0 0
VRE
24.6
24.6
24.70 24.70 24.25 3,835,300 0 0 0
VRG
19.0
19.0
19.05 19.05 18.88 12,600 0 0 0
VSA
21.7
21.7
21.72 21.72 21.72 600 0 0 0
VSC
16.3
16.3
16.30 16.60 16 11,159,200 0 0 0
VSE
8.8
8.8
8.80 8.80 8.50 6,200 0 0 0
VSF
33
33
31.60 33 31 18,600 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
43.8
43.8
44.91 44.91 43.28 339,000 0 0 0
VSI
18.2
18.2
18.60 18.60 18.20 7,400 0 0 0
VSM
14
14
14 14 14 100 0 0 0
VSN
17.3
17.3
16.70 17.29 16.31 4,300 0 0 0
VST
3.6
3.6
3.40 3.60 3.40 100,000 0 0 0
VTA
3.5
3.5
3.40 3.50 3.30 3,400 0 0 0
VTB
9.6
9.6
9.58 9.64 9.58 300 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.5
9.5
9.40 9.80 9 552,000 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 100 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
53.7
53.7
55.28 55.28 53.63 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.60 12.70 12.55 259,600 0 0 0
VTP
112.7
112.7
114.80 115.49 112.72 746,400 0 0 0
VTQ
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VTR
15.9
15.9
15.65 15.94 15.65 52,000 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
11.60 11.90 11.50 39,800 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 17.40 17.30 1,410,000 0 0 0
VUA
10.8
10.8
10.80 10.80 10.80 100 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
284.25 315.83 284.25 300 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
4.9
4.9
4.80 4.90 4.80 18,000 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 0 0 0 0
X20
12.6
12.6
12.64 12.64 12.64 100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
XHC
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 6 28,500 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
13
13
12 13 11.60 51,400 0 0 0
YBC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
YBM
14.4
14.4
14.20 14.65 14.20 3,000 0 0 0
YEG
12.6
12.6
12.40 12.80 12.40 3,711,400 0 0 0
YTC
32.3
32.3
32.30 32.30 32.30 100 0 0 0
^HASTC
227.1
227.1
228.10 228.75 226.32 70,368,569 0 0 0
^UPCOM
99.2
99.2
98.99 99.54 98.87 57,206,590 0 0 0
^VN30
1,435.2
1,435.2
1,442.13 1,443.79 1,423.77 339,884,942 0 0 0
^VNINDEX
1,349.4
1,349.4
1,354.69 1,356.78 1,347.36 777,899,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |