DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/05/2025

NGÀY: [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    (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 07/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.9
37.9
37.88 37.88 37.88 800 0 0 0
AAA
6.8
6.8
6.81 6.82 6.74 974,200 0 0 0
AAH
4
4
4.10 4.10 4 822,300 0 0 0
AAM
6.9
6.9
7.05 7.30 6.85 6,100 0 0 0
AAS
7.6
7.6
7.50 7.80 7.50 185,100 0 0 0
AAT
2.9
2.9
2.96 2.99 2.90 60,600 0 0 0
AAV
8
8
8.10 8.30 7.90 1,655,000 0 0 0
ABB
7.3
7.3
7.50 7.50 7.30 713,300 0 0 0
ABC
10.5
10.5
10.70 10.70 10.40 17,500 0 0 0
ABI
23.2
23.2
23.75 23.75 23 10,000 0 0 0
ABR
11.6
11.6
11.59 11.59 11.59 1,400 0 0 0
ABS
3.5
3.5
3.49 3.49 3.45 74,000 0 0 0
ABT
43
43
43 43 43 0 0 0 0
ABW
7.3
7.3
7.40 7.50 7.30 49,900 0 0 0
ACB
20.1
20.1
20.22 20.22 20.01 7,365,400 0 0 0
ACC
14.2
14.2
14.10 14.15 14 153,700 0 0 0
ACE
37.0
37.0
36.83 37.02 36.83 4,800 0 0 0
ACL
9.9
9.9
9.92 9.92 9.40 5,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
56.2
56.2
56.69 56.69 55.90 206,800 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.3
9.3
9.33 9.33 9.30 2,800 0 0 0
ADS
7.3
7.3
7.38 7.41 7.24 115,700 0 0 0
AFX
7.2
7.2
7.20 7.30 7.20 143,900 0 0 0
AG1
13.8
13.8
13.80 13.80 13.80 500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.8
15.8
15.30 16 15.30 597,100 0 0 0
AGM
1.7
1.7
1.68 1.70 1.67 140,400 0 0 0
AGP
38.1
38.1
36.66 39.04 36.66 1,700 0 0 0
AGR
14.0
14.0
13.96 14.10 13.92 536,900 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 0 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
41.7
41.7
41.90 41.90 41.70 8,900 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 0 0 0 0
ALV
5.2
5.2
5.29 5.29 5.18 61,600 0 0 0
AMC
16.2
16.2
16.19 16.19 16.19 0 0 0 0
AME
4.6
4.6
4.50 4.60 4.50 300 0 0 0
AMP
13.5
13.5
13.10 14.80 13.10 2,000 0 0 0
AMS
7
7
7.10 7.20 6.80 67,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
24.6
24.6
24.20 24.70 24 28,200 0 0 0
ANV
15.4
15.4
15.35 15.55 15.01 589,700 0 0 0
APF
44.6
44.6
43.44 44.58 43.44 9,100 0 0 0
APG
11.9
11.9
11.80 12 11.80 188,300 0 0 0
APH
6.4
6.4
6.50 6.54 6.41 133,000 0 0 0
API
5.4
5.4
5.40 5.50 5.30 201,800 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
5.70 5.90 5.70 12,500 0 0 0
APS
5.2
5.2
5.30 5.30 4.90 341,600 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.05 17.50 17 8,000 0 0 0
ASM
6.2
6.2
6.20 6.27 6.20 450,100 0 0 0
ASP
4.8
4.8
4.82 4.86 4.82 17,400 0 0 0
AST
59.9
59.9
60.23 60.23 59.66 17,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
54.2
54.2
56.50 56.50 54.20 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.5
15.5
15 15.60 15 41,800 0 0 0
BAB
10.9
10.9
10.91 10.91 10.81 6,100 0 0 0
BAF
34.5
34.5
34.70 34.70 34.30 1,447,300 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 100 0 0 0
BAX
34.2
34.2
34.20 34.20 34.20 100 0 0 0
BBC
49.9
49.9
49.78 50.56 49.78 4,800 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
7.3
7.3
7.27 7.27 7.27 900 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.0
10.0
10.28 10.28 10.00 700 0 0 0
BCA
11.8
11.8
11.60 11.80 11.60 3,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
6.90 7 6.80 35,800 0 0 0
BCE
9.6
9.6
9.54 9.56 9.50 25,100 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 1,000 0 0 0
BCG
3
3
3.05 3.10 2.98 6,223,300 0 0 0
BCM
57.1
57.1
56.70 57.90 56.30 594,000 0 0 0
BCP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BCR
1.8
1.8
1.80 1.90 1.70 1,808,700 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
30.3
30.3
30.33 30.33 30.33 100 0 0 0
BDT
6.9
6.9
6.90 6.90 6.80 50,900 0 0 0
BDW
27.6
27.6
24.05 27.61 24.05 1,900 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
42.8
42.8
42.96 43.48 42.16 1,067,800 0 0 0
BGE
4
4
3.80 4.10 3.80 1,195,900 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 2,000 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
34.8
34.8
34.84 34.84 34.84 100 0 0 0
BHP
5.9
5.9
5.86 5.86 5.86 100 0 0 0
BIC
20.1
20.1
20.13 20.13 19.99 34,100 0 0 0
BID
34.3
34.3
34.42 34.47 34.22 1,716,600 0 0 0
BIG
4.6
4.6
4.62 4.62 4.53 112,500 0 0 0
BIO
12.4
12.4
12.35 12.35 12.35 0 0 0 0
BKC
22
22
22.60 22.75 22 23,500 0 0 0
BKG
2.9
2.9
2.88 2.90 2.85 27,100 0 0 0
BLI
8.5
8.5
8.50 8.50 8.50 22,600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.3
35.3
35.14 35.34 35.14 900 0 0 0
BMC
19.7
19.7
19.81 20.18 19.62 31,500 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
7.5
7.5
8.20 8.20 7.50 1,000 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.7
18.7
18.94 18.98 17.65 93,000 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 1,400 0 0 0
BMK
12.8
12.8
13.58 13.58 12.76 300 0 0 0
BMN
9.2
9.2
9.15 9.15 9.15 100 0 0 0
BMP
134.9
134.9
131.98 137.14 131.98 154,500 0 0 0
BMS
10.3
10.3
10.36 10.45 10.18 210,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.3
7.3
7.20 7.30 7.10 22,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.3
4.3
4.40 4.40 4.20 617,300 0 0 0
BPC
13.1
13.1
12.32 13.11 12.32 200 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 6,700 0 0 0
BRC
11.8
11.8
12.31 12.31 11.85 1,100 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
21.0
21.0
20.86 20.96 20.86 6,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
BSG
13.2
13.2
13.10 13.20 13.10 5,100 0 0 0
BSH
21.0
21.0
21.00 21.00 21.00 200 0 0 0
BSI
40.5
40.5
40.73 40.91 40.32 683,400 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 600 0 0 0
BSP
8.8
8.8
8.83 8.83 8.83 0 0 0 0
BSQ
18.7
18.7
18.73 18.73 18.73 100 0 0 0
BSR
13.6
13.6
12.69 13.58 12.69 6,728,500 0 0 0
BST
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 5,700 0 0 0
BTD
16.2
16.2
16.22 16.22 16.22 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.6
24.6
24.51 25.01 24.51 3,700 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
BTP
11.6
11.6
11.60 11.70 11.51 26,300 0 0 0
BTS
5.1
5.1
5.10 5.10 4.90 8,300 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
14.4
14.4
14.38 14.38 14.38 600 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.8
37.8
37.77 37.77 37.77 0 0 0 0
BVB
12.1
12.1
12.20 12.30 12 1,172,000 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.1
48.1
46.21 48.37 46.21 1,280,000 0 0 0
BVL
13.3
13.3
13.33 13.33 12.96 138,400 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
29.5
29.5
29.59 29.68 29.39 257,200 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
52.3
52.3
52.30 54.10 52 829,600 0 0 0
BWS
32.8
32.8
32.82 32.82 32.82 0 0 0 0
BXH
12.5
12.5
12.52 12.52 12.52 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.1
18.1
18 18.10 18 3,200 0 0 0
C47
6.5
6.5
6.52 6.70 6.42 71,600 0 0 0
C4G
7.1
7.1
7.30 7.30 7.10 776,600 0 0 0
C69
6.1
6.1
6.10 6.10 6 342,100 0 0 0
C92
3.9
3.9
4 4 3.90 1,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.40 7.40 7.40 200 0 0 0
CAN
40.5
40.5
40.50 40.50 40.50 600 0 0 0
CAP
35.9
35.9
35.50 35.90 35.50 18,400 0 0 0
CAT
17.1
17.1
17.08 17.08 17.08 100 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
30.0
30.0
31.52 31.52 29.88 8,000 0 0 0
CC1
15.3
15.3
16.13 16.13 15.32 5,000 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
18.2
18.2
19.30 19.30 17.95 174,900 0 0 0
CCI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CCL
6.3
6.3
6.21 6.34 6.21 202,900 0 0 0
CCM
42.7
42.7
42.70 42.70 42.70 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 900 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
15
15
15.08 15.08 14.17 114,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
29.5
29.5
29.48 29.48 29.48 100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 500 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 500 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
12.3
12.3
12.10 12.57 12 7,981,300 0 0 0
CET
4.4
4.4
4.20 4.40 4.20 1,400 0 0 0
CFM
10.0
10.0
10.05 10.05 10.05 0 0 0 0
CFV
28.8
28.8
28.80 28.80 28.80 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 300 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
33.3
33.3
33.28 33.33 33.04 7,400 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
CI5
7.6
7.6
6.50 7.70 6.50 11,000 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 3,700 0 0 0
CID
23.3
23.3
23.33 23.33 23.33 100 0 0 0
CIG
7.9
7.9
7.90 7.91 7.86 51,500 0 0 0
CII
11.2
11.2
11.03 11.33 11.03 9,846,600 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
47.2
47.2
47.10 47.44 46.58 11,100 0 0 0
CKD
21.8
21.8
21.92 21.92 21.83 300 0 0 0
CKG
13.7
13.7
13.35 13.85 13.35 40,300 0 0 0
CKV
13.8
13.8
13.84 13.84 13.84 0 0 0 0
CLC
47.6
47.6
47.70 48.27 47.61 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.56 21.56 21.28 27,000 0 0 0
CLL
30.9
30.9
30.83 30.88 30.83 2,100 0 0 0
CLM
81.2
81.2
81.22 81.22 81.22 100 0 0 0
CLW
43.9
43.9
44.64 44.64 43.87 80,400 0 0 0
CLX
15.4
15.4
15.44 15.44 15.25 35,200 0 0 0
CMC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
CMD
21.4
21.4
21.28 21.37 21.28 1,300 0 0 0
CMF
305
305
304.90 305 304.90 200 0 0 0
CMG
33.5
33.5
33.40 34.30 33.30 1,400,800 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.3
25.3
25.30 25.30 25.30 100 0 0 0
CMN
56.9
56.9
56.86 56.86 56.86 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7
7
7.20 7.20 6.90 64,200 0 0 0
CMT
13.8
13.8
14.20 14.50 13.80 1,900 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.3
13.3
13.32 13.32 13.32 0 0 0 0
CMX
7.0
7.0
6.96 6.98 6.92 71,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.9
33.9
34.91 34.91 33.94 200 0 0 0
CNG
26.2
26.2
26.22 26.37 26.18 42,200 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.5
9.5
9.49 9.49 9.49 15,900 0 0 0
COM
31
31
31 31 31 100 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.3
17.3
17.26 17.62 17.26 1,900 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
32.9
32.9
32.58 32.87 32 30,500 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
7.8
7.8
7.77 7.88 7.63 469,200 0 0 0
CRE
7.2
7.2
7.10 7.24 7.10 200,800 0 0 0
CSC
17.7
17.7
17.45 18 17.36 13,000 0 0 0
CSI
35.6
35.6
36.30 36.30 35.50 20,400 0 0 0
CSM
12.7
12.7
11.79 12.77 11.79 1,450,700 0 0 0
CSV
33.6
33.6
34.24 34.92 33.51 1,658,800 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.27 17.27 17.27 0 0 0 0
CTD
78.4
78.4
79.30 80.10 78.30 827,900 0 0 0
CTF
21.1
21.1
21.32 21.32 20.83 327,200 0 0 0
CTG
36.9
36.9
37.20 37.25 36.85 4,994,600 0 0 0
CTI
20.2
20.2
20.05 20.35 20.05 793,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.4
18.4
18.50 18.90 18.20 152,900 0 0 0
CTR
85.5
85.5
86.86 86.86 85.11 422,300 0 0 0
CTS
22.6
22.6
22.94 22.94 22.52 601,500 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
30.6
30.6
30.75 30.75 30.56 1,300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28
28
26.50 28 26.30 3,700 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.48 8.75 8.48 3,300 0 0 0
D2D
34.6
34.6
34.07 34.76 33.99 141,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.91 1,100 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAH
3.0
3.0
3.02 3.05 2.98 72,500 0 0 0
DAN
32.5
32.5
32.50 32.50 32.50 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.6
6.6
6.80 6.80 6.60 300 0 0 0
DBC
24
24
23.91 24.22 23.87 3,753,400 0 0 0
DBD
49.0
49.0
48.79 50.05 48.50 189,400 0 0 0
DBM
26.5
26.5
26.46 26.46 26.46 0 0 0 0
DBT
11.1
11.1
11.12 11.12 11.12 500 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 200 0 0 0
DC4
11.9
11.9
11.64 12.14 11.59 591,500 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.9
24.9
25 25.05 24.25 476,300 0 0 0
DCM
32.3
32.3
32.21 33.06 32.21 2,175,900 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 300 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.30 13.40 13.10 18,700 0 0 0
DDG
2.7
2.7
2.60 2.70 2.50 603,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.2
7.2
7.24 7.24 7.24 0 0 0 0
DDV
22.4
22.4
22.37 22.75 22.07 2,436,900 0 0 0
DFC
25.9
25.9
26.59 26.59 25.86 300 0 0 0
DFF
1.1
1.1
1.20 1.20 1.10 1,163,400 0 0 0
DGC
92
92
93.30 94 91.80 1,139,400 0 0 0
DGT
4.4
4.4
4.40 4.40 4.30 72,600 0 0 0
DGW
32.5
32.5
32.60 32.80 32.26 622,800 0 0 0
DHA
36.9
36.9
37.33 37.43 36.70 34,400 0 0 0
DHB
9.1
9.1
9.30 9.30 9 21,900 0 0 0
DHC
23.6
23.6
23.56 23.72 23.44 87,700 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
97.5
97.5
98.14 98.14 96.63 15,600 0 0 0
DHM
6.7
6.7
6.76 6.76 6.66 7,400 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 0 0 0 0
DHP
10.9
10.9
11.31 11.31 10.83 1,800 0 0 0
DHT
75.6
75.6
75.36 75.82 74.73 31,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 400 0 0 0
DIG
13.5
13.5
13.19 13.75 13.19 11,954,300 0 0 0
DIH
14.0
14.0
13.94 14.03 13.67 7,300 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
7.4
7.4
6.80 7.40 6.80 5,573,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.07 2.19 2.07 4,814,000 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.9
59.9
57.90 59.92 57.71 8,200 0 0 0
DMN
6.6
6.6
6 6.60 6 300 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 3,200 0 0 0
DNC
55.4
55.4
55.43 55.43 55.43 300 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
18
18
17.30 18.50 17.30 1,000 0 0 0
DNT
25
25
25 25 25 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 600 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
34.9
34.9
35.83 35.83 34.09 2,900 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54
54
54.10 54.30 53.70 6,000 0 0 0
DPG
31.8
31.8
31.40 32.14 31.28 567,900 0 0 0
DPH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
DPM
18.8
18.8
18.59 19.01 18.59 1,706,800 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
35.3
35.3
34.47 35.70 34.37 834,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.2
9.2
9.20 9.25 9.20 6,000 0 0 0
DRC
15.1
15.1
14.87 15.28 14.87 491,000 0 0 0
DRG
8.1
8.1
8.10 8.30 8 12,800 0 0 0
DRH
2.0
2.0
2.06 2.08 2.03 385,400 0 0 0
DRI
11.1
11.1
11.09 11.19 10.99 536,700 0 0 0
DRL
54.3
54.3
54.32 54.32 53.84 700 0 0 0
DS3
5.5
5.5
5.40 5.50 5 5,400 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.8
21.8
21.50 21.80 21.50 61,900 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
45.6
45.6
46 46 45.50 9,300 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.1
5.1
5.20 5.20 5 22,600 0 0 0
DTA
4.7
4.7
4.68 4.70 4.58 17,300 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
14.7
14.7
14.66 14.83 14.48 164,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2.10 2.10 2 8,400 0 0 0
DTK
12.7
12.7
12.69 12.69 12.69 1,000 0 0 0
DTL
10.8
10.8
10.80 10.80 10.80 300 0 0 0
DTP
74.2
74.2
74.19 74.19 74.19 0 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.1
11.1
11.10 11.10 11.10 1,200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.3
6.3
6.27 6.27 6.18 60,000 0 0 0
DVN
22.3
22.3
22.27 22.65 21.98 37,800 0 0 0
DVP
74.1
74.1
73.68 74.15 73.30 20,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DWS
19.7
19.7
19.66 19.66 19.66 0 0 0 0
DXG
13.6
13.6
13.08 13.72 12.95 19,874,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
9.02 9.02 8.74 118,800 0 0 0
DXS
6.5
6.5
6.30 6.55 6.28 1,347,000 0 0 0
DXV
3.8
3.8
3.76 3.80 3.75 38,100 0 0 0
E12
8.7
8.7
8.70 10.10 8.70 5,500 0 0 0
E29
8.7
8.7
8.69 8.69 8.69 0 0 0 0
EBS
10.5
10.5
10.80 10.80 10.50 2,700 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.1
11.1
10.42 11.18 10.04 64,300 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 2,000 0 0 0
EIB
19.2
19.2
18.95 19.15 18.90 6,165,100 0 0 0
EIC
22.5
22.5
22.30 22.50 22.30 1,400 0 0 0
EID
25.1
25.1
25.30 25.30 24.70 6,200 0 0 0
EIN
2
2
2 2 2 4,700 0 0 0
ELC
21.0
21.0
21.24 21.24 20.76 403,500 0 0 0
EME
28.9
28.9
28.90 28.90 28.90 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
25.3
25.3
24.40 25.26 24.20 9,700 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
10.5
10.5
11 11 10.30 6,800 0 0 0
EVE
8.7
8.7
8.48 8.66 8.48 8,100 0 0 0
EVF
9.6
9.6
9.57 9.68 9.51 7,691,800 0 0 0
EVG
6.1
6.1
6.03 6.10 6.01 505,300 0 0 0
EVS
5.6
5.6
5.60 5.60 5.50 78,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.89 3.90 3.82 42,000 0 0 0
FCN
14.4
14.4
14.50 14.70 14.35 785,600 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
25.9
25.9
28.43 28.43 25.89 2,300 0 0 0
FIC
11.1
11.1
11.31 11.31 11.02 7,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
8.1
8.1
8.25 8.38 8.09 742,500 0 0 0
FIT
4.3
4.3
4.30 4.35 4.26 732,700 0 0 0
FMC
35.3
35.3
34.77 35.53 34.77 34,000 0 0 0
FOC
67.4
67.4
68.46 68.46 67.13 26,100 0 0 0
FOX
60.1
60.1
61 61 60 42,900 0 0 0
FPT
94.2
94.2
94.50 95.88 93.89 3,553,200 0 0 0
FRC
24.9
24.9
24.89 24.89 24.89 200 0 0 0
FRM
12
12
12 12 12 500 0 0 0
FRT
137.4
137.4
137.12 137.60 136 390,800 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
50.9
50.9
50.90 50.90 50.90 0 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
33.7
33.7
34.29 34.29 33.66 1,906,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.7
5.7
5.83 5.83 5.73 32,400 0 0 0
GAS
56.9
56.9
56.10 57.89 56.10 843,700 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
27.1
27.1
26.90 27.07 26.90 5,000 0 0 0
GDA
14.0
14.0
14.18 14.18 13.74 65,400 0 0 0
GDT
19.6
19.6
19.27 19.65 19.27 11,200 0 0 0
GDW
33.2
33.2
33.18 33.18 33.18 0 0 0 0
GEG
15.4
15.4
15.25 15.80 15.10 4,373,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.0
28.0
26.96 28.32 26.82 12,761,300 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.5
28.5
28.56 28.75 28.38 46,600 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 9,000 0 0 0
GIL
16.1
16.1
15.80 16.20 15.80 414,400 0 0 0
GKM
3.4
3.4
3.40 3.50 3.30 179,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
51.1
51.1
51.58 51.87 50.81 1,934,300 0 0 0
GMH
7.9
7.9
7.90 7.90 7.37 2,800 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 0 0 0 0
GND
25.5
25.5
25.52 25.71 25.52 1,200 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 72,100 0 0 0
GSM
27.6
27.6
29.96 29.96 27.62 2,100 0 0 0
GSP
10.4
10.4
10.42 10.60 10.42 154,100 0 0 0
GTA
8.6
8.6
8.56 8.56 8.56 500 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
24.4
24.4
23.86 24.80 23.86 4,120,500 0 0 0
GVT
67.0
67.0
67.04 67.04 67.04 0 0 0 0
H11
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HAC
10.6
10.6
10.60 10.60 10.60 500 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.2
12.2
13.50 13.50 12.20 300 0 0 0
HAG
13.1
13.1
12.80 13.15 12.75 7,776,400 0 0 0
HAH
50.3
50.3
48.20 50.33 47.67 1,083,900 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HAP
5.2
5.2
5.15 5.28 5.15 149,800 0 0 0
HAR
3.2
3.2
3.19 3.20 3.14 109,700 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
42.2
42.2
38.35 42.18 38.35 300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 3,400 0 0 0
HAX
13.9
13.9
13.85 13.85 13.76 252,900 0 0 0
HBC
6.1
6.1
6.20 6.20 6.10 788,800 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
5.4
5.4
5.59 6.27 5.39 34,700 0 0 0
HBS
6.2
6.2
6.30 6.50 6.20 38,300 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.8
25.8
25.84 25.84 25.84 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.9
16.9
17.07 17.44 16.70 13,600 0 0 0
HCD
6.9
6.9
6.90 6.94 6.85 36,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.9
19.9
20.04 20.08 19.80 6,972,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.60 13.60 13.60 200 0 0 0
HD6
12.1
12.1
11.90 12.30 11.90 23,300 0 0 0
HD8
7.8
7.8
8.02 8.02 7.82 15,500 0 0 0
HDA
4.3
4.3
4.30 4.30 4.20 113,200 0 0 0
HDB
21
21
21.15 21.30 20.90 10,559,900 0 0 0
HDC
20.9
20.9
19.73 20.98 19.73 6,002,500 0 0 0
HDG
22.2
22.2
21.73 22.23 21.73 3,034,300 0 0 0
HDM
32
32
32 32.20 32 13,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HEC
59.2
59.2
59.20 59.20 59.20 0 0 0 0
HEJ
14
14
14 14 14 200 0 0 0
HEP
17.0
17.0
17.04 17.04 17.04 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 5,100 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.8
7.8
7.75 7.75 7.75 0 0 0 0
HFC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HFX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HGM
295.2
295.2
288.08 295.20 288.08 2,500 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.8
8.8
8.85 8.85 8.75 84,300 0 0 0
HHS
11.4
11.4
11.20 11.40 11 4,305,700 0 0 0
HHV
11.6
11.6
11.43 11.67 11.43 5,068,700 0 0 0
HID
2.6
2.6
2.63 2.63 2.60 35,800 0 0 0
HIG
13.6
13.6
13 13.60 13 8,400 0 0 0
HII
3.8
3.8
3.82 3.83 3.78 35,800 0 0 0
HIO
7.3
7.3
7.40 7.40 7.30 1,400 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
29.2
29.2
29.17 29.17 29.17 21,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 20,000 0 0 0
HLC
10.9
10.9
10.86 10.86 10.86 0 0 0 0
HLD
11.6
11.6
11.73 11.92 11.54 63,800 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
10.75 11.13 10.75 600 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.8
14.8
14.09 14.84 14.09 51,500 0 0 0
HMR
11.8
11.8
11.80 11.90 11.50 36,400 0 0 0
HMS
30.6
30.6
30.58 30.58 30.19 1,500 0 0 0
HNB
12.1
12.1
12.07 12.16 12.07 900 0 0 0
HND
12.1
12.1
11.90 12.10 11.90 44,200 0 0 0
HNF
36.0
36.0
36.92 36.92 35.78 16,900 0 0 0
HNG
6.2
6.2
6.20 6.40 6.10 2,479,200 0 0 0
HNI
24.7
24.7
24.72 24.72 24.72 0 0 0 0
HNM
8.3
8.3
8.31 8.40 8.21 296,300 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
3.9
3.9
4 4 3.80 10,400 0 0 0
HPB
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HPD
18.5
18.5
18.67 18.67 18.48 4,600 0 0 0
HPG
21.2
21.2
21.13 21.25 21.13 10,799,500 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 300 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
82.9
82.9
85.68 85.68 82.85 300 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.1
4.1
4.14 4.16 4.08 1,503,000 0 0 0
HQC
3.1
3.1
3.10 3.12 3.06 2,836,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33.1
33.1
38 38 33.10 2,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.7
14.7
14.30 14.65 14.25 4,746,700 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.8
3.8
3.75 3.80 3.74 72,000 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HSP
15
15
14.80 15.30 14.80 5,500 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 72,800 0 0 0
HT1
10.8
10.8
10.79 10.89 10.74 179,800 0 0 0
HTC
28.1
28.1
28.13 28.13 28.13 100 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 4,100 0 0 0
HTG
39.1
39.1
39.20 39.60 39.05 12,800 0 0 0
HTI
17.3
17.3
17.36 17.36 17.23 48,500 0 0 0
HTL
24.7
24.7
24.66 24.66 24.66 700 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 600 0 0 0
HTN
9.1
9.1
9.03 9.20 8.96 248,800 0 0 0
HTP
2
2
2 2 2 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.0
9.0
9.14 9.14 9.05 300 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.7
11.7
11.60 11.80 11.50 17,100 0 0 0
HU6
5.2
5.2
5.10 5.20 5.10 42,200 0 0 0
HUB
14.3
14.3
14.26 14.26 14.26 1,500 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.3
12.3
12.07 12.36 12.07 707,800 0 0 0
HVA
12.1
12.1
12.70 12.70 11.70 97,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
12.80 13.60 12.43 599,900 0 0 0
HVN
27.5
27.5
26.52 27.58 26.52 5,989,300 0 0 0
HVT
30.1
30.1
30.85 30.85 30.00 63,400 0 0 0
HVX
2.5
2.5
2.55 2.55 2.53 5,700 0 0 0
HWS
16.3
16.3
17.41 17.41 16.28 2,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.9
26.9
26.85 26.85 26.85 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.80 2,300 0 0 0
ICG
8.9
8.9
8.60 8.90 8.60 6,200 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
38.6
38.6
39.21 39.34 38.56 17,500 0 0 0
ICT
12.3
12.3
12.53 12.53 12.25 40,900 0 0 0
IDC
32.5
32.5
31.91 32.52 31.83 2,351,600 0 0 0
IDI
6.1
6.1
6.10 6.15 6.06 507,400 0 0 0
IDJ
4.1
4.1
4.10 4.20 4 872,500 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
24.8
24.8
24.90 25 24.80 30,600 0 0 0
IFS
23.9
23.9
23.50 23.87 23.50 2,500 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
9.8
9.8
9.66 9.83 9.62 2,023,400 0 0 0
ILA
4.6
4.6
4.70 4.70 4.60 36,100 0 0 0
ILB
27.5
27.5
27.53 27.53 27.53 18,900 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.0
44.0
43.08 44.72 43.08 129,300 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 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
39.7
39.7
39.67 39.67 39.67 100 0 0 0
IPA
12.6
12.6
12.60 12.70 12.50 45,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ISH
27.0
27.0
27.01 27.01 27.01 0 0 0 0
IST
30.4
30.4
30.44 30.44 30.44 100 0 0 0
ITC
10.3
10.3
10.10 10.35 10.10 453,600 0 0 0
ITD
13.1
13.1
13.93 13.93 12.99 60,900 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.40 34,800 0 0 0
ITS
5.9
5.9
5.68 5.98 5.68 5,600 0 0 0
IVS
9.0
9.0
9.26 9.35 8.96 51,500 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
5.0
5.0
5.05 5.10 4.83 1,167,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.3
24.3
23.35 24.35 23.30 10,276,900 0 0 0
KCB
15.7
15.7
15.29 15.97 15.19 8,900 0 0 0
KCE
13.2
13.2
13.24 13.24 13.24 1,600 0 0 0
KDC
55.8
55.8
56 56.50 55.80 477,800 0 0 0
KDH
25.9
25.9
24.64 26.27 24.64 5,043,000 0 0 0
KDM
12
12
12.50 12.50 12 22,500 0 0 0
KGM
5.8
5.8
5.92 5.92 5.83 3,300 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.3
5.3
5.28 5.36 5.25 4,073,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.77 9.81 9.67 92,300 0 0 0
KHS
20.3
20.3
18.43 20.26 18.43 212,500 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
KLB
7.8
7.8
7.75 7.75 7.63 230,800 0 0 0
KMR
3.0
3.0
2.99 3.03 2.99 12,300 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.60 38.65 38.50 313,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.8
15.8
15.50 15.85 15.50 1,607,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 200 0 0 0
KSF
64.7
64.7
63.90 64.70 62.50 33,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 76,800 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
50
50
49 50 46.20 17,000 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
19.9
19.9
19.92 19.92 19.92 400 0 0 0
L12
4
4
4 4.10 4 9,300 0 0 0
L14
28.3
28.3
27.70 28.80 27.50 94,500 0 0 0
L18
27.8
27.8
27.42 28 27.33 72,400 0 0 0
L40
13.7
13.7
13.56 13.69 13.43 40,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
16.9
16.9
16.90 17.20 16.85 3,800 0 0 0
LAI
15.8
15.8
15.75 15.75 15.63 6,700 0 0 0
LAS
18.7
18.7
18.18 19.13 18.09 1,357,900 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
28.8
28.8
30 30 28.80 800 0 0 0
LBM
28.9
28.9
28.35 28.95 28.35 20,000 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.62 8.71 8.62 771,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.0
2.0
2.01 2.07 1.99 2,339,900 0 0 0
LDP
12
12
12.30 12.30 11.70 31,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LGC
56.6
56.6
54.38 56.73 54.20 15,800 0 0 0
LGL
3.2
3.2
3.11 3.18 3.11 21,900 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.7
73.7
71.80 73.70 70.50 102,900 0 0 0
LHG
26.2
26.2
26.04 26.37 25.75 121,400 0 0 0
LIC
32.8
32.8
32.60 33.90 32.30 11,500 0 0 0
LIG
2.7
2.7
2.70 2.80 2.70 160,500 0 0 0
LIX
28.4
28.4
28.05 28.53 28.05 10,900 0 0 0
LKW
39.2
39.2
39.26 39.26 39.17 1,400 0 0 0
LLM
16.2
16.2
16.54 18.40 15.17 2,300 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 0 0 0 0
LMC
10.4
10.4
10.60 10.70 10.40 2,000 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
29.9
29.9
29.67 30.13 29.53 1,870,400 0 0 0
LPT
6.8
6.8
6.81 6.81 6.81 100 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
17.3
17.3
17.20 17.40 17 48,200 0 0 0
LSS
9.5
9.5
9.43 9.54 9.43 142,800 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
6
6
6 6 6 0 0 0 0
M10
19.0
19.0
18.75 19.04 18.75 900 0 0 0
MA1
30.5
30.5
29.26 30.50 29.26 2,400 0 0 0
MAC
12.8
12.8
12.85 12.85 12.85 200 0 0 0
MAS
35
35
35 35 35 500 0 0 0
MBB
17.4
17.4
17.68 17.71 17.41 18,993,100 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 193,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.1
23.1
23.46 23.46 23.02 2,424,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 2,500 0 0 0
MCH
115.2
115.2
114.33 116.58 114.33 44,000 0 0 0
MCM
25.9
25.9
25.94 26.03 25.62 14,900 0 0 0
MCO
8.5
8.5
8.10 8.50 8.10 58,200 0 0 0
MCP
26.8
26.8
26.58 26.76 26.49 15,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.4
10.4
10.21 10.49 10.11 9,700 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14.5
14.5
15 15 14.50 1,100 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.9
38.9
39.50 40.06 38.94 35,600 0 0 0
MGC
20.5
20.5
20.33 20.63 19.94 18,400 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 500 0 0 0
MH3
27.4
27.4
27.54 27.54 27.35 7,000 0 0 0
MHC
8.5
8.5
8.59 8.59 8.32 7,800 0 0 0
MIC
11.2
11.2
11.29 11.35 11.16 5,800 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.1
15.1
15.21 15.35 15.03 116,900 0 0 0
MKP
28.0
28.0
28.27 28.27 27.97 4,200 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23
23
24.30 24.30 22.80 78,100 0 0 0
MML
27.3
27.3
27.60 27.60 27.10 29,200 0 0 0
MNB
28.2
28.2
28.17 28.17 28.17 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 1,000 0 0 0
MPC
10.7
10.7
10.50 10.80 10.50 51,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
17.09 17.09 17.09 0 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.3
9.3
9.38 9.42 9.29 8,320,800 0 0 0
MSH
30.7
30.7
29.77 31.47 29.60 264,700 0 0 0
MSN
61
61
61.60 61.80 60.90 2,917,200 0 0 0
MSR
17.6
17.6
18.10 18.10 17.40 1,129,700 0 0 0
MST
5.2
5.2
5.18 5.18 5.09 275,700 0 0 0
MTA
18
18
19.60 19.60 17.80 60,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7
7
7.50 7.50 7 2,800 0 0 0
MTH
18.1
18.1
18.09 18.09 18.09 2,000 0 0 0
MTL
5.9
5.9
6.30 6.30 5.90 5,500 0 0 0
MTP
13.0
13.0
13.93 13.93 13.00 800 0 0 0
MTS
8.0
8.0
7.96 7.96 7.96 1,500 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
20.0
20.0
20.00 20.20 18.00 24,600 0 0 0
MVC
8.9
8.9
8.92 9.21 8.92 25,400 0 0 0
MVN
57.4
57.4
58 58 56.20 4,200 0 0 0
MWG
59.1
59.1
59.05 59.64 58.26 7,089,100 0 0 0
MZG
6.9
6.9
6.86 6.95 6.86 13,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.7
19.7
19.64 19.82 19.64 334,100 0 0 0
NAG
14.0
14.0
12.87 14.07 12.69 1,492,500 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
35
35
35 35 35 500 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.74 16.74 16.74 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22 22.80 22 16,700 0 0 0
NBC
9.5
9.5
9.41 9.50 9.31 36,800 0 0 0
NBE
12
12
11.80 12 11.80 1,900 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
29.7
29.7
28.65 29.70 28.65 200 0 0 0
NCG
9.8
9.8
8.90 9.80 8.90 237,300 0 0 0
NCS
28.3
28.3
29 29 28.30 8,000 0 0 0
NCT
94.9
94.9
95.13 95.13 94.94 500 0 0 0
ND2
36.5
36.5
36.47 36.47 36.47 100 0 0 0
NDC
118.9
118.9
118.89 118.89 118.89 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.15 8.24 8.05 153,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.8
4.8
4.90 4.90 4.80 4,500 0 0 0
NED
7.2
7.2
7.20 7.39 7.20 69,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
73.34 73.34 73.15 1,800 0 0 0
NFC
43.3
43.3
41.87 44.84 41.87 7,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.6
16.6
15.88 16.83 15.88 718,000 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.9
10.9
10.86 10.96 10.81 35,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.3
13.3
13.36 13.36 13.27 6,900 0 0 0
NKG
12.2
12.2
12.10 12.30 12.05 4,677,700 0 0 0
NLG
27.8
27.8
25.95 27.76 25.95 6,261,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.5
29.5
30.03 30.03 29.50 3,400 0 0 0
NNT
69.7
69.7
63.03 69.65 63.03 300 0 0 0
NO1
6.2
6.2
6.11 6.47 6.11 21,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.5
4.5
4.40 4.60 4.30 841,100 0 0 0
NS2
14.3
14.3
14.26 14.26 13.37 600 0 0 0
NSC
82.0
82.0
83.85 83.85 82.00 4,500 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4 4 3.90 49,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NT2
18.1
18.1
17.42 18.20 17.42 925,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
134.4
134.4
136.05 136.05 133.15 28,000 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.1
51.1
51.13 51.13 51.13 800 0 0 0
NTL
15.0
15.0
14.70 15.20 14.60 1,775,500 0 0 0
NTP
60.0
60.0
60.59 61.50 59.61 441,700 0 0 0
NTT
10
10
9 10 9 5,000 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 22,000 0 0 0
NVB
10.2
10.2
10.20 10.40 10.20 154,500 0 0 0
NVL
12.8
12.8
12.30 13.05 12.15 39,473,100 0 0 0
NVP
14.0
14.0
14.01 14.01 14.01 0 0 0 0
NVT
8.3
8.3
7.42 8.29 7.42 1,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4.10 4 6,400 0 0 0
OCB
9.2
9.2
9.18 9.22 9.13 1,175,700 0 0 0
OCH
5.6
5.6
5.60 5.70 5.40 77,100 0 0 0
ODE
44.8
44.8
44.60 44.80 44.60 18,300 0 0 0
OGC
4.1
4.1
3.97 4.15 3.97 292,300 0 0 0
OIL
9.6
9.6
9.21 9.60 9.21 1,284,400 0 0 0
ONE
5
5
5.10 5.10 4.80 8,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23
23
23.10 23.50 23 3,500 0 0 0
ORS
8.4
8.4
8.50 8.58 8.38 3,822,500 0 0 0
PAC
20.5
20.5
20.50 20.82 20.40 112,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.3
23.3
22.71 23.55 22.66 860,200 0 0 0
PAP
27
27
25.90 27 25.90 4,200 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 22,700 0 0 0
PAT
89.3
89.3
89.90 90.10 89 19,700 0 0 0
PBC
6.9
6.9
6.99 6.99 6.80 2,500 0 0 0
PBP
11.6
11.6
11.51 11.61 11.51 5,600 0 0 0
PBT
11.8
11.8
11.77 11.77 11.77 100 0 0 0
PC1
19.2
19.2
18.26 19.22 18.26 2,958,500 0 0 0
PCC
24.8
24.8
24.85 24.85 24.85 0 0 0 0
PCE
18.8
18.8
18.96 18.96 18.78 4,000 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
14.3
14.3
14.38 14.48 14.29 57,200 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PCT
11.6
11.6
11.60 11.60 11.60 5,500 0 0 0
PDB
11.2
11.2
11.27 11.45 11.09 38,900 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
81.7
81.7
78.06 81.73 78.06 200 0 0 0
PDR
15.3
15.3
14.95 15.56 14.86 11,651,500 0 0 0
PDV
12.9
12.9
13.30 13.30 12.91 20,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
3.70 4.20 3.70 2,200 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
47.4
47.4
47.45 47.45 47.45 0 0 0 0
PET
19.3
19.3
19.30 19.30 19.10 323,800 0 0 0
PFL
2.3
2.3
2.20 2.40 2.20 57,200 0 0 0
PGB
10.5
10.5
10.46 10.53 10.30 6,000 0 0 0
PGC
13.6
13.6
13.94 13.94 13.61 700 0 0 0
PGD
26.1
26.1
26.04 26.14 26.04 3,700 0 0 0
PGI
21.8
21.8
21.45 22.29 20.06 29,400 0 0 0
PGN
6.6
6.6
6.20 6.60 6.20 627,100 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
10
10
9.50 10.10 9.50 3,500 0 0 0
PGV
18.8
18.8
19.40 19.40 18.80 15,100 0 0 0
PHC
5.1
5.1
5.13 5.18 5.13 9,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
34.9
34.9
35.59 35.69 34.81 159,600 0 0 0
PHR
43.9
43.9
43.73 44.81 43.20 641,400 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
25.0
25.0
24.99 24.99 24.99 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
6.5
6.5
6.50 6.51 6.50 4,900 0 0 0
PIV
2.9
2.9
3 3 2.80 42,500 0 0 0
PJC
25.9
25.9
26.22 28.80 25.94 2,200 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.2
9.2
9.23 9.23 9.23 1,200 0 0 0
PLA
5
5
5 5 5 100 0 0 0
PLC
25.1
25.1
25.31 25.41 24.73 399,400 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.1
4.1
4.10 4.11 4 78,100 0 0 0
PLX
32.4
32.4
31.93 32.70 31.93 1,975,000 0 0 0
PMB
10.6
10.6
9.67 10.61 9.67 124,200 0 0 0
PMC
107.5
107.5
107.96 107.96 107.48 600 0 0 0
PMG
8.2
8.2
8.19 8.19 8.19 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.2
12.2
12.23 12.23 12.23 0 0 0 0
PMS
33.2
33.2
34.12 34.12 33.20 500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
36.1
36.1
36.09 36.09 36.09 0 0 0 0
PNC
19.6
19.6
19.43 19.63 19.43 1,100 0 0 0
PND
7.4
7.4
6.40 7.40 6.40 1,300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
71.3
71.3
72.01 72.11 71.13 1,174,600 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 0 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.39 15.39 15.39 100 0 0 0
POT
15.3
15.3
15.29 15.29 15.29 0 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
12.8
12.8
12.20 13.05 12.20 24,093,100 0 0 0
PPC
12.0
12.0
12.20 12.53 11.96 949,300 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 100 0 0 0
PPH
24.2
24.2
24.32 24.32 24.04 57,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
20 20 20 0 0 0 0
PPS
10.2
10.2
10.81 10.81 10.17 200 0 0 0
PPY
8.8
8.8
8.89 8.89 8.80 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.7
11.7
11.74 11.74 11.71 40,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 21,200 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 400 0 0 0
PRT
9.5
9.5
9.64 9.64 9.54 1,300 0 0 0
PSB
4
4
3.90 4.10 3.90 5,700 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.8
10.8
10.80 10.90 10.80 51,100 0 0 0
PSE
10.9
10.9
10.16 11.08 10.16 27,000 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
6.7
6.7
6.80 6.80 6.60 197,300 0 0 0
PSL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
13.5
13.5
13.48 13.48 13.48 0 0 0 0
PSW
7.4
7.4
7.39 7.49 7.30 46,600 0 0 0
PTB
48.9
48.9
49.01 49.30 48.91 83,600 0 0 0
PTC
5.8
5.8
5.80 5.80 5.80 26,700 0 0 0
PTD
5
5
5 5 5 100 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
21 21 21 1,200 0 0 0
PTL
2.4
2.4
2.40 2.40 2.33 20,400 0 0 0
PTO
20.2
20.2
19.60 20.20 19.60 400 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 6,200 0 0 0
PV2
2.5
2.5
2.50 2.50 2.40 221,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.4
26.4
26.20 26.70 26 130,300 0 0 0
PVC
9.2
9.2
8.90 9.20 8.90 916,600 0 0 0
PVD
17.8
17.8
17.80 18.19 17.65 5,977,700 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.10 57,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
51.7
51.7
53.68 53.68 51.00 64,800 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PVO
5.3
5.3
5.32 5.32 5.32 2,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.0
25.0
24.67 25.42 24.67 4,767,900 0 0 0
PVT
16.5
16.5
16.40 16.59 16.33 1,968,900 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.30 9,300 0 0 0
PWS
12.5
12.5
12.52 12.52 12.52 3,700 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12
12
12.20 12.20 11.90 31,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
10.9
10.9
10.65 11.10 10.65 560,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 300 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
31.4
31.4
31.41 31.41 31.41 0 0 0 0
QNS
44.2
44.2
44.58 44.58 44.19 293,300 0 0 0
QNT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
24.3
24.3
24.31 24.31 24.31 0 0 0 0
QSP
28.0
28.0
26.35 28.03 26.35 4,700 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 0 0 0 0
QTP
13.3
13.3
13.40 13.59 13.30 282,400 0 0 0
RAL
97.2
97.2
98.67 98.67 96.34 30,500 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
8
8
6.80 8 6.80 4,200 0 0 0
RCC
22.9
22.9
20.90 22.90 20.90 200 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.9
13.9
13.92 14.02 13.92 2,100 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
60.5
60.5
60.61 61.83 60.52 555,100 0 0 0
RIC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
RTB
26.3
26.3
26.34 26.34 26.34 3,000 0 0 0
RYG
12.5
12.5
12 12.50 12 1,500 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
37.0
37.0
37.00 37.00 37.00 100 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 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
6.4
6.4
6.38 6.48 6.38 15,200 0 0 0
SAB
45.2
45.2
45.20 45.53 45.15 684,400 0 0 0
SAC
13.3
13.3
13.16 13.25 13.16 400 0 0 0
SAF
53
53
53 53 53 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.20 6.30 6.20 124,900 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
39.3
39.3
38.67 40.07 38.67 64,600 0 0 0
SAV
15.7
15.7
15.49 15.72 14.86 17,700 0 0 0
SB1
6.9
6.9
6.91 6.91 6.91 0 0 0 0
SBA
28.8
28.8
28.32 28.85 28.13 13,500 0 0 0
SBB
14.1
14.1
14.10 14.10 14.10 100 0 0 0
SBD
6.9
6.9
7.10 7.10 6.90 2,900 0 0 0
SBG
12.6
12.6
12.60 12.70 12.55 254,600 0 0 0
SBH
46.4
46.4
46.69 46.79 46.40 2,100 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 0 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
7.8
7.8
7.85 7.95 7.85 2,600 0 0 0
SBS
4.4
4.4
4.50 4.60 4.40 1,009,000 0 0 0
SBT
16.8
16.8
16.80 16.90 16.70 1,805,700 0 0 0
SBV
8.2
8.2
8.40 8.50 8.20 6,500 0 0 0
SC5
17.5
17.5
18.60 18.60 16.65 400 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.6
66.6
66.70 66.80 66.50 17,800 0 0 0
SCI
6.5
6.5
6.40 6.50 6.30 14,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
SCL
23.6
23.6
23.95 23.95 23.63 6,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.0
6.0
5.83 5.99 5.83 2,415,100 0 0 0
SCS
57.3
57.3
57.72 57.72 56.87 219,700 0 0 0
SCY
11.9
11.9
12.89 12.89 11.93 2,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4.30 4.30 4 400 0 0 0
SD3
6.5
6.5
6 6.50 6 1,400 0 0 0
SD5
8.1
8.1
8.10 8.10 8 25,600 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.70 11.70 11.70 6,500 0 0 0
SDA
4.3
4.3
4.50 4.50 4.30 115,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.7
16.7
16.67 16.67 16.67 0 0 0 0
SDN
23.9
23.9
23.88 23.88 23.88 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SDV
27.2
27.2
27.19 27.19 27.19 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
39.5
39.5
37.82 42.17 33.18 7,000 0 0 0
SEB
47.5
47.5
48.15 48.15 47.46 700 0 0 0
SED
24.2
24.2
24.34 24.34 24.16 1,400 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 0 0 0 0
SFC
19.5
19.5
20.14 20.14 19.54 400 0 0 0
SFG
10.5
10.5
10.55 10.55 10.45 2,400 0 0 0
SFI
25.6
25.6
25.57 25.57 25.57 2,800 0 0 0
SFN
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SGB
12.6
12.6
12.70 12.70 12.50 13,600 0 0 0
SGC
109.0
109.0
109.08 109.08 108.99 500 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SGN
63.4
63.4
63.15 63.73 62.77 54,400 0 0 0
SGP
25.5
25.5
25.90 25.90 25.20 144,600 0 0 0
SGR
25.1
25.1
25.30 25.35 24.90 98,200 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
17.5
17.5
18.20 18.20 17.20 77,800 0 0 0
SHA
4.0
4.0
3.90 4.04 3.90 25,000 0 0 0
SHB
10.7
10.7
10.62 10.74 10.53 47,330,800 0 0 0
SHC
11.2
11.2
11.22 11.22 11.22 0 0 0 0
SHE
7
7
7 7 7 1,500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.81 13.90 13.81 523,300 0 0 0
SHN
5.7
5.7
6 6 5.70 200 0 0 0
SHP
34.4
34.4
34.43 34.43 34.14 10,200 0 0 0
SHS
12.3
12.3
12.40 12.50 12.20 6,969,600 0 0 0
SID
14.3
14.3
15.74 15.74 13.97 1,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.3
33.3
33.32 33.32 33.32 0 0 0 0
SJ1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.92 12.96 12.87 106,500 0 0 0
SJE
18.6
18.6
18.58 18.66 18.49 78,100 0 0 0
SJG
16.1
16.1
16.11 16.11 16.11 2,000 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SJS
34.7
34.7
34.90 34.94 33.98 4,300 0 0 0
SKG
9.9
9.9
9.83 9.93 9.73 125,500 0 0 0
SKH
25.1
25.1
25.72 25.72 25.05 800 0 0 0
SKN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SKV
28.8
28.8
28.84 28.84 28.84 0 0 0 0
SLS
183.6
183.6
184.31 184.40 183.57 2,400 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.2
37.2
37.57 37.57 37.16 8,000 0 0 0
SMC
8.5
8.5
8.37 8.52 8.37 345,100 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 2,500 0 0 0
SMT
8.5
8.5
8.80 8.88 7.77 17,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.0
30.0
30.01 30.01 30.01 0 0 0 0
SP2
22.8
22.8
22.40 23.10 22.40 700 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 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
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 300 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SRB
2
2
2 2 2 5,100 0 0 0
SRC
24.6
24.6
24.56 24.56 24.56 300 0 0 0
SRF
9.4
9.4
9 9.39 9 200 0 0 0
SSB
18.5
18.5
18.50 18.55 18.35 1,626,000 0 0 0
SSC
32.1
32.1
32.14 32.14 32.14 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.2
9.2
9.30 9.40 9.10 28,400 0 0 0
SSH
89.2
89.2
88.50 89.20 88.30 22,800 0 0 0
SSI
22.3
22.3
22.57 22.57 22.18 18,326,200 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.4
6.4
6.30 6.44 6.30 171,200 0 0 0
STB
38.8
38.8
38.95 39.15 38.65 7,885,800 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
33
33
33 33 33 300 0 0 0
STH
8.2
8.2
8 8.20 8 34,900 0 0 0
STK
16.2
16.2
16.10 16.48 15.90 37,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
47.4
47.4
47.39 47.39 47.39 0 0 0 0
SVC
13.4
13.4
13.96 13.96 13.36 7,800 0 0 0
SVD
3.2
3.2
3 3.20 3 26,100 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.8
62.8
62.80 62.80 62.80 0 0 0 0
SVN
6.9
6.9
7.30 7.30 6.60 648,200 0 0 0
SVT
11.1
11.1
10.96 11.09 10.91 3,700 0 0 0
SWC
31.1
31.1
30.09 31.09 30.09 4,100 0 0 0
SZB
36.7
36.7
36.75 36.75 35.36 11,400 0 0 0
SZC
30.2
30.2
29.84 30.42 29.79 1,864,200 0 0 0
SZE
11.5
11.5
11.47 11.47 11.47 200 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 2,800 0 0 0
SZL
36.2
36.2
36.15 36.24 36.15 11,900 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
11.9
11.9
11.98 11.98 11.80 14,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.3
23.3
23.28 23.37 23.18 18,000 0 0 0
TAN
36
36
36 36 36 0 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 100 0 0 0
TBC
40.9
40.9
41.18 41.18 40.83 600 0 0 0
TBD
88.3
88.3
77.86 88.31 77.86 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.7
6.7
6.67 6.67 6.67 100 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
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
26.3
26.3
26.16 26.40 25.91 12,557,800 0 0 0
TCD
1.9
1.9
1.91 1.94 1.85 870,300 0 0 0
TCH
14.4
14.4
14.11 14.60 14.03 10,205,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
32.8
32.8
32.60 33.20 32.60 132,500 0 0 0
TCM
27.2
27.2
26.64 27.23 26.55 2,359,100 0 0 0
TCO
12.5
12.5
12.40 12.80 11.90 361,800 0 0 0
TCR
3
3
3.08 3.08 3 5,000 0 0 0
TCT
16.6
16.6
16.58 16.58 16.39 4,500 0 0 0
TCW
28.9
28.9
28.87 28.96 28.87 6,900 0 0 0
TDB
41.2
41.2
41.41 41.41 41.22 1,000 0 0 0
TDC
11.0
11.0
10.95 10.95 10.80 248,500 0 0 0
TDF
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TDG
3.2
3.2
3.16 3.26 3.15 50,900 0 0 0
TDH
4.2
4.2
3.90 4.20 3.90 794,100 0 0 0
TDM
53.8
53.8
53.10 53.80 53.10 43,100 0 0 0
TDP
33.1
33.1
33 33.20 33 255,700 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
TDT
6.3
6.3
6.44 6.44 6.35 23,000 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 0 0 0 0
TED
62.0
62.0
61.98 61.98 61.98 100 0 0 0
TEG
5.1
5.1
5.08 5.13 5.01 34,600 0 0 0
TEL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
78.6
78.6
79.74 79.74 77.61 27,200 0 0 0
TGP
5.7
5.7
5.71 5.71 5.71 3,000 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28.3
28.3
28.20 28.30 27.70 18,000 0 0 0
THG
43.5
43.5
44.13 44.13 43.47 46,000 0 0 0
THM
5.4
5.4
5.70 5.70 5 92,800 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 600 0 0 0
THS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
THT
8.8
8.8
8.69 9.07 8.59 31,800 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
23.3
23.3
24.28 24.48 23.23 14,400 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
6.4
6.4
6.50 6.50 6.30 522,400 0 0 0
TIN
35.7
35.7
35.90 36.50 35.50 87,600 0 0 0
TIP
17.2
17.2
17.19 17.38 17.00 71,900 0 0 0
TIS
5.7
5.7
5.80 5.90 5.70 96,900 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 600 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
14.2
14.2
14.24 14.24 14.24 100 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
6.2
6.2
6.11 6.24 6.10 84,800 0 0 0
TLG
47.1
47.1
47.49 47.49 47.00 142,600 0 0 0
TLH
5.4
5.4
5.50 5.51 5.42 355,400 0 0 0
TLI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
68.9
68.9
69.43 69.43 68.94 800 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 1,700 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
67.2
67.2
67.23 67.23 67.23 0 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.1
12.1
12.30 12.30 12 16,400 0 0 0
TMW
30
30
30 30 30 500 0 0 0
TMX
9.3
9.3
9.34 9.34 9.34 0 0 0 0
TN1
8.8
8.8
9.14 9.14 8.84 8,600 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
27.5
27.5
27.53 27.53 26.48 500 0 0 0
TNG
15.8
15.8
15.91 15.91 15.73 1,041,500 0 0 0
TNH
15.4
15.4
15.26 15.39 15.22 99,400 0 0 0
TNI
1.9
1.9
1.90 1.91 1.88 64,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.7
4.7
4.76 4.76 4.70 1,300 0 0 0
TNV
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TNW
12
12
12.20 12.20 12 800 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
95.5
95.5
97.70 98.04 95.00 15,800 0 0 0
TOT
15.7
15.7
15.67 15.67 15.67 1,000 0 0 0
TOW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
TPB
12.3
12.3
12.43 12.43 12.25 11,243,300 0 0 0
TPC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.4
9.4
9.36 9.36 9.36 2,400 0 0 0
TPS
42.5
42.5
42.51 42.51 42.51 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.2
14.2
14.23 14.23 14.23 0 0 0 0
TRA
71.0
71.0
71.97 71.97 71.00 14,800 0 0 0
TRC
63.6
63.6
62.71 64.06 62.62 86,400 0 0 0
TRS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.5
5.5
5.60 5.60 5.50 115,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.06 11.33 10.97 31,700 0 0 0
TSB
33.5
33.5
34.20 34.20 33.50 12,700 0 0 0
TSC
2.9
2.9
2.90 2.91 2.85 391,200 0 0 0
TSD
6
6
6 6 6 12,200 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
4.9
4.9
5.05 5.05 4.86 3,300 0 0 0
TTA
10.3
10.3
10.10 10.40 10.10 426,800 0 0 0
TTC
8.3
8.3
8.32 8.32 8.32 200 0 0 0
TTD
67.9
67.9
67.92 67.92 67.92 100 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.52 2.54 2.50 574,600 0 0 0
TTG
11.4
11.4
11.40 11.40 11.40 500 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 19,700 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
16.7
16.7
16.25 17.01 16.25 224,700 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
TUG
14.0
14.0
13.96 13.96 13.96 0 0 0 0
TV1
23.4
23.4
23.60 23.70 23.40 37,000 0 0 0
TV2
33
33
31.60 33.20 31.60 883,600 0 0 0
TV3
11.3
11.3
11.68 11.68 11.30 200 0 0 0
TV4
13.5
13.5
13.62 13.62 13.52 13,000 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7
7
7.15 7.15 7 114,600 0 0 0
TVC
7.8
7.8
7.90 7.90 7.70 247,800 0 0 0
TVD
10.3
10.3
10.33 10.42 10.33 23,600 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 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
6.7
6.7
6.80 6.90 6.70 199,400 0 0 0
TVS
15.8
15.8
15.73 15.87 15.73 93,300 0 0 0
TVT
14.8
14.8
14.82 14.82 14.82 100 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.5
4.5
4.90 4.90 4.50 15,800 0 0 0
TYA
14.0
14.0
14.13 14.18 13.66 12,700 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
7.04 7.04 7.04 1,200 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
36
36
36.50 36.50 36 7,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.7
5.7
5.50 5.70 5.30 7,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9.10 200 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 1,100 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
11.6
11.6
11.58 11.58 11.58 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.50 6.60 6.50 700 0 0 0
VAB
7.3
7.3
7.28 7.34 7.21 456,800 0 0 0
VAF
20.0
20.0
19.98 20.03 19.26 11,600 0 0 0
VAV
36.7
36.7
36.60 36.67 36.60 1,400 0 0 0
VBB
8.1
8.1
8.08 8.16 7.99 14,800 0 0 0
VBC
20.0
20.0
19.77 19.96 18.85 2,600 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.7
7.7
7.50 7.70 7.40 478,900 0 0 0
VC3
25.1
25.1
25.14 25.41 24.95 585,200 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
25.8
25.8
25.78 25.78 25.78 0 0 0 0
VC7
8
8
7.90 8.10 7.80 295,800 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 6,000 0 0 0
VCA
9.8
9.8
9.80 9.80 9.79 800 0 0 0
VCB
56.7
56.7
56.69 57.08 56.59 1,999,300 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.7
254.7
253.54 258.52 253.54 2,900 0 0 0
VCG
19.3
19.3
19.17 19.39 19.03 5,196,400 0 0 0
VCI
36.5
36.5
36.80 36.95 36.30 8,107,100 0 0 0
VCM
6.5
6.5
7.20 7.20 6.50 1,100 0 0 0
VCP
24.4
24.4
24.93 24.93 24.44 38,900 0 0 0
VCR
35.2
35.2
35.20 35.20 35.20 1,200 0 0 0
VCS
44.7
44.7
45.51 45.51 44.17 169,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.20 32.20 32.10 900 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.1
12.1
12.10 12.10 12.10 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
20.08 20.08 17.67 200 0 0 0
VDP
34.7
34.7
35 35 34.65 5,900 0 0 0
VDS
12.8
12.8
12.77 12.95 12.73 784,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.70 3.70 3.30 19,200 0 0 0
VE3
8.3
8.3
8.10 8.30 8.10 700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.3
2.3
2.50 2.50 2.30 5,000 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 58,200 0 0 0
VEA
33.8
33.8
33.92 34.19 33.75 477,600 0 0 0
VEC
8.7
8.7
8.60 8.70 8.60 22,100 0 0 0
VEF
163.2
163.2
162.46 163.24 161.69 13,400 0 0 0
VES
6.6
6.6
6.60 7.40 5.70 900 0 0 0
VET
16
16
16.70 16.70 16 1,000 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
67.8
67.8
67.16 67.92 66.97 32,800 0 0 0
VFR
10.9
10.9
10.94 10.94 10.94 400 0 0 0
VGC
39.2
39.2
38.45 39.49 38.21 736,700 0 0 0
VGG
39.8
39.8
41.30 41.30 39.27 5,000 0 0 0
VGI
68.8
68.8
69.40 69.90 68.61 237,900 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 300 0 0 0
VGP
29
29
28.90 29 28.50 15,300 0 0 0
VGR
50.2
50.2
50.11 50.18 50.11 600 0 0 0
VGS
21.7
21.7
22.09 22.09 21.45 529,200 0 0 0
VGT
10.1
10.1
10 10.30 9.90 558,700 0 0 0
VGV
29.5
29.5
29.52 29.52 29.52 0 0 0 0
VHC
49.9
49.9
49.96 50.06 49.00 830,000 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.8
3.8
3.70 3.90 3.60 410,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 98,600 0 0 0
VHH
3.6
3.6
3.70 3.70 3.60 200 0 0 0
VHL
9.5
9.5
9.50 9.50 9.50 500 0 0 0
VHM
62.2
62.2
60.10 62.40 60.10 4,458,600 0 0 0
VIB
15.3
15.3
15.31 15.35 15.22 2,687,300 0 0 0
VIC
73.4
73.4
70.60 74 70.40 7,244,100 0 0 0
VID
4.7
4.7
4.70 4.73 4.70 1,700 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.4
16.4
16.35 16.45 16.35 17,100 0 0 0
VIG
7.4
7.4
7.90 7.90 7.20 1,150,500 0 0 0
VIH
12.9
12.9
12.92 12.92 12.92 4,800 0 0 0
VIM
11.8
11.8
13.64 15.63 11.84 130,400 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 600 0 0 0
VIP
12.2
12.2
12.23 12.28 12.09 145,000 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 100 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VIX
11.6
11.6
11.67 11.81 11.52 23,598,800 0 0 0
VJC
88.2
88.2
89.10 89.10 88.10 551,400 0 0 0
VLA
9.9
9.9
10 10 9.90 1,100 0 0 0
VLB
41.1
41.1
41.50 42.18 41.11 37,300 0 0 0
VLC
15
15
15 15.20 14.90 87,800 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.43 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.6
24.6
24.63 24.63 24.63 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 5.82 1,300 0 0 0
VMD
16.7
16.7
16.60 17 16.60 5,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
19.7
19.7
19.65 19.65 19.65 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.4
18.4
18.31 18.41 18.31 1,900 0 0 0
VNB
13.7
13.7
13.70 13.80 13.60 18,000 0 0 0
VNC
26.0
26.0
25.98 25.98 25.98 600 0 0 0
VND
14.1
14.1
14.20 14.30 14.01 6,907,500 0 0 0
VNE
3.6
3.6
3.32 3.55 3.32 634,500 0 0 0
VNF
13.8
13.8
13.55 13.82 13.55 3,900 0 0 0
VNG
8
8
7.99 8 7.85 2,600 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
11.5
11.5
11.50 11.50 11.50 600 0 0 0
VNL
18.9
18.9
18.91 18.91 18.82 27,800 0 0 0
VNM
53.0
53.0
52.79 53.54 52.79 2,789,200 0 0 0
VNP
11.6
11.6
12.07 12.07 11.54 18,600 0 0 0
VNR
19.1
19.1
19.19 19.37 19.11 6,600 0 0 0
VNS
9.8
9.8
9.72 9.81 9.67 22,900 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6
6
6 6 6 100 0 0 0
VNZ
340
340
340 340 340 800 0 0 0
VOC
14.7
14.7
14.79 15.07 14.23 7,000 0 0 0
VOS
12.9
12.9
12.57 13.03 12.57 1,691,900 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
16.5
16.5
16.50 16.55 16.36 7,959,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.40 24.50 24.35 8,200 0 0 0
VPG
12.0
12.0
12.10 12.30 11.90 246,400 0 0 0
VPH
5.4
5.4
5.40 5.40 5.30 44,300 0 0 0
VPI
51.3
51.3
50.80 51.50 48.95 2,383,400 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.5
8.5
8.42 8.48 8.42 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.7
12.7
13.00 13.00 12.72 400 0 0 0
VRC
12.4
12.4
12.30 12.90 12.30 500 0 0 0
VRE
24.9
24.9
24.85 24.95 24.55 8,503,700 0 0 0
VRG
14.2
14.2
14.05 14.22 14.05 9,100 0 0 0
VSA
21.5
21.5
21.91 21.91 21.53 1,100 0 0 0
VSC
21.6
21.6
21.80 22.13 21.29 4,432,900 0 0 0
VSE
8.7
8.7
8.90 8.90 8.50 7,600 0 0 0
VSF
33.3
33.3
33.30 33.30 33 10,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.8
49.8
49.86 50.05 49.76 14,100 0 0 0
VSI
17.9
17.9
17.93 17.93 17.93 500 0 0 0
VSM
17.5
17.5
17.46 17.54 17.46 3,000 0 0 0
VSN
16.5
16.5
15.34 16.51 15.34 200 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.6
3.6
3.70 3.70 3.60 4,900 0 0 0
VTB
9.7
9.7
9.11 9.69 9.11 300 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTD
10
10
10.50 10.50 9.80 286,400 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
54.5
54.5
54.60 54.99 54.50 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.85 11.99 11.81 226,500 0 0 0
VTP
111.7
111.7
112.92 113.22 110.05 689,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.6
15.6
15.54 15.69 15.46 13,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.4
12.4
11.80 12.40 11.80 7,600 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.40 17.60 17.20 1,614,500 0 0 0
VUA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
18.2
18.2
18.22 18.22 18.22 0 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 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
10.2
10.2
10.23 10.23 10.23 0 0 0 0
WCS
309
309
308.33 309 308.33 400 0 0 0
WSB
55.2
55.2
55.22 55.22 55.22 0 0 0 0
WSS
5.4
5.4
5 5.40 5 11,400 0 0 0
WTC
10.0
10.0
10.05 10.05 10.05 0 0 0 0
X20
12.6
12.6
12.83 12.83 11.90 22,100 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
17
17
14.60 17 14.60 600 0 0 0
XHC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
XLV
13.5
13.5
13.53 13.53 13.53 0 0 0 0
XMC
6.8
6.8
6.80 6.80 6.80 2,900 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
XMP
13.9
13.9
15.37 15.37 13.76 2,100 0 0 0
XPH
8.2
8.2
8.20 8.20 8.20 18,600 0 0 0
YBC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
YBM
14.5
14.5
14.40 14.60 14.40 9,600 0 0 0
YEG
11.7
11.7
11.75 11.85 11.60 1,821,100 0 0 0
YTC
35.7
35.7
35.68 35.68 35.68 0 0 0 0
^HASTC
213.4
213.4
212.89 213.51 211.71 59,023,702 0 0 0
^UPCOM
92.9
92.9
92.94 93.23 92.74 29,072,174 0 0 0
^VN30
1,323.0
1,323.0
0 0 0 246,733,794 0 0 0
^VNINDEX
1,248.9
1,248.9
0 0 0 691,826,480 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |