DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/05/2025

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 08/05/2025

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 0 0 0 0
AAA
6.8
6.8
6.89 6.89 6.75 1,857,000 0 0 0
AAH
4.2
4.2
4.10 4.40 4.10 2,429,100 0 0 0
AAM
7.1
7.1
6.80 7.10 6.80 2,100 0 0 0
AAS
7.6
7.6
7.60 7.70 7.50 132,300 0 0 0
AAT
3.0
3.0
2.99 2.99 2.90 38,200 0 0 0
AAV
8.7
8.7
8.20 8.70 8 2,776,200 0 0 0
ABB
7.5
7.5
7.40 7.50 7.30 1,454,600 0 0 0
ABC
10.6
10.6
10.50 10.60 10.40 19,100 0 0 0
ABI
23.3
23.3
23.67 23.75 22.92 21,700 0 0 0
ABR
11.1
11.1
11.85 11.85 10.83 6,000 0 0 0
ABS
3.5
3.5
3.46 3.48 3.45 151,500 0 0 0
ABT
43.5
43.5
43.30 43.55 43.30 2,400 0 0 0
ABW
7.5
7.5
7.30 7.50 7.30 41,200 0 0 0
ACB
20.2
20.2
20.14 20.18 20.01 7,281,600 0 0 0
ACC
14
14
13.95 14.10 13.95 180,900 0 0 0
ACE
36.8
36.8
35.77 36.83 35.09 18,000 0 0 0
ACL
9.9
9.9
9.89 9.89 9.57 6,500 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
58.0
58.0
56.45 59.24 56.45 449,000 0 0 0
ADC
19.5
19.5
21.70 21.70 19.50 500 0 0 0
ADG
9.5
9.5
9.20 9.50 9.20 8,800 0 0 0
ADS
7.3
7.3
7.27 7.41 7.27 149,000 0 0 0
AFX
7.2
7.2
7.30 7.30 7.20 54,300 0 0 0
AG1
12.3
12.3
12.17 12.26 12.17 2,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.8
15.8
15.95 15.95 15.65 257,700 0 0 0
AGM
1.7
1.7
1.68 1.70 1.68 323,200 0 0 0
AGP
38.6
38.6
39.04 39.04 38.08 3,500 0 0 0
AGR
14.2
14.2
14.10 14.25 13.96 722,300 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 300 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
43
43
41.60 43 41.60 24,800 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 100 0 0 0
ALV
5.2
5.2
5.29 5.29 5.18 14,100 0 0 0
AMC
15.9
15.9
14.79 15.91 14.79 200 0 0 0
AME
5
5
4.60 5 4.60 1,600 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AMS
7.1
7.1
6.90 7.40 6.90 139,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.4
26.4
25 26.40 24.80 35,300 0 0 0
ANV
15.4
15.4
15.50 15.50 15.01 1,323,000 0 0 0
APF
44.1
44.1
44.14 44.14 44.14 1,200 0 0 0
APG
12.0
12.0
11.75 12.05 11.75 258,000 0 0 0
APH
6.5
6.5
6.50 6.50 6.40 204,800 0 0 0
API
5.5
5.5
5.30 5.50 5.30 156,000 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.60 20,500 0 0 0
APS
5.3
5.3
5.20 5.30 5.10 272,000 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
17.45 17.50 17.45 4,000 0 0 0
ASM
6.2
6.2
6.27 6.27 6.21 563,900 0 0 0
ASP
4.9
4.9
4.84 4.85 4.79 18,000 0 0 0
AST
59.0
59.0
58.63 59.57 58.63 41,000 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
54.4
54.4
54.40 54.50 54.40 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.7
14.7
15.30 15.50 14.50 77,600 0 0 0
BAB
11.1
11.1
11.21 11.21 11.11 900 0 0 0
BAF
34.1
34.1
34.50 34.55 33.75 4,526,700 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36.9
36.9
34.50 36.90 34.50 300 0 0 0
BBC
49.9
49.9
49.88 50.56 49.78 2,000 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 0 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 500 0 0 0
BBT
10.2
10.2
10.35 10.35 10.14 4,400 0 0 0
BCA
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7.10 6.80 95,100 0 0 0
BCE
9.8
9.8
9.56 9.92 9.44 52,300 0 0 0
BCF
35.0
35.0
34.97 35.85 34.97 5,300 0 0 0
BCG
2.9
2.9
2.96 2.96 2.86 12,594,000 0 0 0
BCM
60
60
57.30 60 57.10 1,054,400 0 0 0
BCP
11.3
11.3
11 11.30 11 13,300 0 0 0
BCR
1.7
1.7
1.80 1.80 1.70 2,326,900 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
30.4
30.4
31.74 31.74 30.43 1,200 0 0 0
BDT
6.8
6.8
7 7.10 6.30 100,500 0 0 0
BDW
26.9
26.9
26.94 26.94 26.94 100 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
42.5
42.5
43.15 43.77 42.54 719,600 0 0 0
BGE
4
4
4 4.10 3.70 1,180,100 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
23.5
23.5
23.54 23.54 23.54 600 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
10
10
10 10 10 5,100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.9
35.9
34.89 35.86 34.89 3,200 0 0 0
BHP
5.9
5.9
5.86 5.86 5.86 0 0 0 0
BIC
20.2
20.2
20.16 20.27 20.11 80,700 0 0 0
BID
35.1
35.1
34.52 35.16 34.32 4,666,200 0 0 0
BIG
4.6
4.6
4.62 4.62 4.53 15,600 0 0 0
BIO
11.2
11.2
12.26 12.26 11.23 5,400 0 0 0
BKC
22.0
22.0
22.40 22.40 21.85 25,900 0 0 0
BKG
2.9
2.9
2.88 2.89 2.82 89,400 0 0 0
BLI
8.9
8.9
8.50 8.90 8.50 86,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.1
35.1
35.14 35.14 35.14 700 0 0 0
BMC
19.7
19.7
19.81 19.95 19.48 80,200 0 0 0
BMD
12.5
12.5
12.46 12.46 12.46 100 0 0 0
BMF
8
8
8 8 8 1,000 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.9
18.9
18.94 19.07 18.64 124,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 200 0 0 0
BMK
14.2
14.2
13.58 14.65 12.35 2,400 0 0 0
BMN
10.1
10.1
9.81 10.09 9.34 300 0 0 0
BMP
132.6
132.6
133.55 133.55 131.34 197,100 0 0 0
BMS
10.5
10.5
10.36 10.63 10.27 254,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7.20 41,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.4
4.4
4.30 4.40 4.20 663,000 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.8
3.8
3.30 3.80 3.30 15,700 0 0 0
BRC
12.0
12.0
12.35 12.35 11.76 9,100 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
20.7
20.7
20.67 20.67 20.67 100 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
14.8
14.8
11.50 14.80 11.50 10,000 0 0 0
BSH
21.0
21.0
21.00 21.00 21.00 500 0 0 0
BSI
42.0
42.0
40.77 42.23 40.36 1,620,100 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 40,000 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 0 0 0 0
BSR
13.8
13.8
13.96 14.08 13.81 4,449,700 0 0 0
BST
10.3
10.3
10.50 10.70 10.30 900 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
5.1
5.1
5.10 5.10 5.10 100 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
24.13 24.57 24.13 10,000 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 2,300 0 0 0
BTP
11.6
11.6
11.89 11.89 11.56 14,100 0 0 0
BTS
5.1
5.1
5 5.10 5 19,300 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 0 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
12.10 12.30 12 3,368,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.0
48.0
48.22 48.22 47.10 598,200 0 0 0
BVL
13.0
13.0
15.28 15.28 12.04 36,800 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
30.0
30.0
29.49 30.37 29.49 569,800 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.1
51.1
51.80 52.80 50.30 604,700 0 0 0
BWS
32.1
32.1
32.07 32.07 32.07 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
18
17.50 18.15 17.50 4,300 0 0 0
C47
6.6
6.6
6.50 6.60 6.50 63,800 0 0 0
C4G
7.3
7.3
7.20 7.30 7.10 1,678,600 0 0 0
C69
6
6
6.10 6.20 6 169,100 0 0 0
C92
4
4
4 4 3.90 2,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
7.50 8.10 7.10 24,900 0 0 0
CAN
44.4
44.4
36.70 36.70 36.60 600 0 0 0
CAP
36.8
36.8
35.90 36.80 35.90 28,100 0 0 0
CAT
16.9
16.9
17.08 17.08 16.90 21,500 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
29.9
29.9
30.52 30.52 29.79 9,700 0 0 0
CC1
15.6
15.6
15.59 15.77 15.59 7,200 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
19.3
19.3
18.50 19.30 17.50 287,500 0 0 0
CCI
21.8
21.8
21.80 21.80 21.60 3,500 0 0 0
CCL
6.5
6.5
6.33 6.51 6.32 298,300 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
11.65 12.42 11.46 1,200 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
15.17 15.17 14.17 70,600 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
29.9
29.9
29.57 30.15 29.48 4,400 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 0 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
12.2
12.2
12.29 12.48 12.10 4,469,600 0 0 0
CET
4.1
4.1
4.20 4.20 4.20 300 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
3.5
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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
33.3
33.3
32.99 33.33 32.99 1,100 0 0 0
CHS
14
14
11.50 14 11.50 1,200 0 0 0
CI5
8
8
8 8 8 100 0 0 0
CIA
9.6
9.6
9.40 9.50 9.40 2,600 0 0 0
CID
23.1
23.1
23.15 23.15 23.15 0 0 0 0
CIG
8.1
8.1
7.90 8.10 7.88 145,400 0 0 0
CII
11.2
11.2
11.29 11.42 11.12 10,118,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 900 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
47.5
47.5
47.19 47.62 46.58 11,500 0 0 0
CKD
21.6
21.6
21.65 21.65 21.65 2,000 0 0 0
CKG
13.8
13.8
13.65 13.80 13.50 42,100 0 0 0
CKV
13.8
13.8
13.84 13.84 13.84 0 0 0 0
CLC
48.1
48.1
48.18 48.18 47.89 10,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.65 21.65 20.47 13,600 0 0 0
CLL
31.0
31.0
31.02 31.11 31.02 43,000 0 0 0
CLM
76.1
76.1
80.83 80.83 76.05 2,900 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 100 0 0 0
CLX
15.5
15.5
15.34 15.53 15.34 72,900 0 0 0
CMC
6.1
6.1
6.07 6.07 6.07 8,800 0 0 0
CMD
21.4
21.4
21.28 21.37 21.28 400 0 0 0
CMF
305
305
305 305 305 100 0 0 0
CMG
33.8
33.8
33.75 34.20 32.90 1,311,500 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 0 0 0 0
CMN
48.8
48.8
48.85 48.85 48.85 500 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7
7
7.10 7.10 6.90 62,300 0 0 0
CMT
13.9
13.9
13.90 13.90 13.70 6,100 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
CMW
13.3
13.3
13.32 13.32 13.32 0 0 0 0
CMX
6.9
6.9
6.97 6.98 6.60 350,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.5
38.5
35.88 39.08 35.88 700 0 0 0
CNG
26.7
26.7
26.18 26.66 26.13 66,700 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 2,100 0 0 0
COM
32.5
32.5
30 32.80 30 800 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.7
17.7
17.62 17.71 17.62 600 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
32.6
32.6
32.29 32.58 32 10,200 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
8.0
8.0
8.01 8.11 7.56 755,100 0 0 0
CRE
7.3
7.3
7.26 7.30 7.23 148,900 0 0 0
CSC
17.6
17.6
17.64 17.73 17.27 24,200 0 0 0
CSI
36.5
36.5
36 36.60 35.60 31,000 0 0 0
CSM
12.7
12.7
12.72 12.92 12.48 789,200 0 0 0
CSV
33.8
33.8
34.24 34.44 33.42 1,539,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
11.4
11.4
11.40 11.40 11.40 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17.27 17.33 17 2,200 0 0 0
CTD
78.2
78.2
77.90 79.90 77.90 935,500 0 0 0
CTF
21.5
21.5
21.32 21.46 20.98 488,600 0 0 0
CTG
37.2
37.2
37.10 37.30 36.90 7,941,300 0 0 0
CTI
20.3
20.3
20.55 21.10 20.30 1,514,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.3
19.3
18.60 19.30 18.60 170,700 0 0 0
CTR
87.2
87.2
86.37 87.25 85.50 602,600 0 0 0
CTS
23.2
23.2
23.15 23.32 22.66 1,097,200 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
31.3
31.3
30.56 31.32 30.56 1,100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.5
28.5
28 28.45 26.50 2,700 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
8.75 8.75 8.75 300 0 0 0
D2D
35.5
35.5
36.99 36.99 35.29 287,400 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 17.91 500 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAH
3.0
3.0
2.98 3.04 2.95 181,600 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
6.9
6.9
6.90 6.90 6.43 300 0 0 0
DBC
24
24
24.13 24.13 23.74 5,542,700 0 0 0
DBD
49.3
49.3
48.70 49.27 48.50 139,500 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 11.12 100 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.9
6.9
6.97 6.97 6.88 200 0 0 0
DC4
11.8
11.8
12.09 12.14 11.68 394,300 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
29.4
29.4
29.38 29.38 29.38 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.3
26.3
25 26.30 24.10 645,500 0 0 0
DCM
32.1
32.1
32.30 32.49 31.69 2,262,400 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.10 13.30 13.10 17,000 0 0 0
DDG
2.7
2.7
2.60 2.70 2.50 147,400 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
7.1
7.1
7.24 7.24 7.14 1,700 0 0 0
DDV
22.0
22.0
22.46 22.95 21.59 3,787,300 0 0 0
DFC
26.0
26.0
25.95 25.95 25.95 200 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 263,200 0 0 0
DGC
92.2
92.2
92 92.80 91.20 1,383,700 0 0 0
DGT
4.4
4.4
4.40 4.40 4.30 169,600 0 0 0
DGW
33.3
33.3
32.85 33.68 32.60 1,781,700 0 0 0
DHA
36.9
36.9
37.28 37.28 36.60 13,000 0 0 0
DHB
9
9
9.20 9.20 8.90 3,200 0 0 0
DHC
23.8
23.8
23.72 23.80 23.52 110,100 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
100.9
100.9
98.14 100.88 97.67 61,200 0 0 0
DHM
6.7
6.7
6.67 6.73 6.53 13,400 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 0 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 300 0 0 0
DHT
76.1
76.1
75.55 77.27 75 13,000 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 4.30 100 0 0 0
DIG
13.4
13.4
13.71 13.71 13.27 8,112,800 0 0 0
DIH
14.1
14.1
13.85 14.12 13.67 13,200 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
8.1
8.1
8 8.10 7.40 3,392,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.19 2.34 2.19 4,224,500 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
59.6
59.6
59.63 60.30 58.67 3,300 0 0 0
DMN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 600 0 0 0
DNC
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 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
18.4
18.4
18.40 18.40 18.40 0 0 0 0
DNT
25
25
25 25 25 0 0 0 0
DNW
30.9
30.9
31.12 31.12 30.64 1,300 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
35.1
35.1
36.12 36.12 35.06 200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.8
53.8
54 54 53.20 2,600 0 0 0
DPG
32.0
32.0
32.01 32.20 31.40 576,100 0 0 0
DPH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
DPM
18.9
18.9
18.79 19.04 18.59 2,240,200 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.6
36.6
35.75 37.42 35.56 1,204,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.4
9.4
9.15 9.37 9.15 200 0 0 0
DRC
15.7
15.7
15.17 15.77 15.09 815,900 0 0 0
DRG
8.4
8.4
8.20 8.90 8.20 21,500 0 0 0
DRH
2.0
2.0
2.08 2.09 2.02 357,000 0 0 0
DRI
11.6
11.6
11.09 11.96 11.09 2,146,600 0 0 0
DRL
54.5
54.5
55.00 55.00 54.52 1,200 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 4,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.2
23.2
21.75 23.15 21.75 352,600 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
45.6
45.6
45.50 45.55 45.40 4,100 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.3
5.3
5.20 5.30 5 42,800 0 0 0
DTA
4.7
4.7
4.68 4.78 4.67 27,000 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.7
15.7
14.74 15.86 14.74 992,100 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 23,600 0 0 0
DTK
12.3
12.3
12.50 12.50 11.34 6,300 0 0 0
DTL
11
11
11 11 11 500 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 16.27 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.36 6.36 6.27 79,700 0 0 0
DVN
22.9
22.9
22.27 22.94 21.98 136,000 0 0 0
DVP
74.7
74.7
74.24 74.90 74.24 11,100 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
13.7
13.7
13.85 13.85 13.63 12,101,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.0
9.0
9.02 9.02 8.83 184,800 0 0 0
DXS
6.5
6.5
6.50 6.59 6.45 739,400 0 0 0
DXV
3.8
3.8
3.75 3.82 3.75 25,900 0 0 0
E12
8.5
8.5
8.50 8.50 8.50 800 0 0 0
E29
8.7
8.7
8.69 8.69 8.69 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.80 10.95 10.42 65,800 0 0 0
EFI
2.1
2.1
2.30 2.30 2.10 1,000 0 0 0
EIB
19.3
19.3
19.10 19.30 18.95 6,425,300 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 600 0 0 0
EID
24.9
24.9
25.10 25.10 24.90 2,900 0 0 0
EIN
2
2
2.10 2.10 2 17,600 0 0 0
ELC
21.2
21.2
20.67 21.24 20.67 487,700 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
25.26 25.26 25.26 400 0 0 0
EPC
13.2
13.2
9.80 13.20 9.80 200 0 0 0
EPH
10.7
10.7
10.60 10.70 10.60 700 0 0 0
EVE
8.7
8.7
8.66 8.71 8.66 17,000 0 0 0
EVF
9.8
9.8
9.70 9.93 9.69 15,981,500 0 0 0
EVG
6.1
6.1
6.07 6.09 6.01 615,200 0 0 0
EVS
5.6
5.6
5.60 5.60 5.50 25,600 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
3.8
3.8
3.79 3.90 3.79 115,200 0 0 0
FCN
14.5
14.5
14.55 14.55 14.35 983,100 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 100 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
27.8
27.8
27.85 27.85 27.85 0 0 0 0
FIC
11.4
11.4
11.21 11.40 11.12 8,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
8.2
8.2
8.27 8.27 8.03 300,300 0 0 0
FIT
4.4
4.4
4.34 4.50 4.30 1,311,300 0 0 0
FMC
35.2
35.2
35.34 36.19 34.91 148,600 0 0 0
FOC
66.7
66.7
67.57 67.57 66.25 27,500 0 0 0
FOX
60.7
60.7
60.20 61.27 60.20 60,400 0 0 0
FPT
98.5
98.5
95.19 98.81 93.98 12,644,900 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 500 0 0 0
FRM
12
12
12 12 12 300 0 0 0
FRT
136.4
136.4
138.56 138.56 136.40 333,500 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
34.8
34.8
34.02 34.82 33.93 3,963,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.8
5.8
5.73 5.83 5.64 72,400 0 0 0
GAS
57.8
57.8
57.42 58.08 57.14 861,800 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
27.9
27.9
27.86 27.86 27.86 100 0 0 0
GDA
14.1
14.1
13.96 14.10 13.81 60,000 0 0 0
GDT
19.7
19.7
19.41 20.42 19.41 44,200 0 0 0
GDW
30.5
30.5
30.52 30.52 30.52 100 0 0 0
GEG
15.5
15.5
15.40 15.60 15.20 2,409,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.4
28.4
28.04 28.46 27.89 10,251,500 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
28.38 28.56 28.38 7,900 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 600 0 0 0
GIL
16.0
16.0
16 16 15.80 374,600 0 0 0
GKM
3.3
3.3
3.40 3.50 3.30 284,500 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
50.8
50.8
50.81 51.68 50.23 2,819,600 0 0 0
GMH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 0 0 0 0
GND
22.2
22.2
22.23 22.23 22.23 100 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 47,200 0 0 0
GSM
27.7
27.7
27.81 27.81 27.71 1,600 0 0 0
GSP
10.6
10.6
10.64 10.68 10.55 135,000 0 0 0
GTA
9.0
9.0
9.04 9.04 9.04 500 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
26.2
26.2
24.80 26.18 24.75 10,064,000 0 0 0
GVT
67.0
67.0
67.04 67.04 67.04 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 8,300 0 0 0
HAC
10
10
10.20 10.20 10 1,800 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAG
13
13
13.25 13.25 12.80 6,307,100 0 0 0
HAH
51.2
51.2
50.48 51.62 49.95 1,727,500 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.5
9.5
8.70 9.50 8.70 700 0 0 0
HAP
5.2
5.2
5.13 5.22 5.13 65,500 0 0 0
HAR
3.2
3.2
3.19 3.20 3.15 119,000 0 0 0
HAS
7.5
7.5
7.90 7.90 7.45 2,100 0 0 0
HAT
41.1
41.1
41.06 41.06 41.06 100 0 0 0
HAV
4
4
3.60 4 3.60 22,300 0 0 0
HAX
13.6
13.6
14 14 13.45 729,100 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 898,100 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
5.2
5.2
5.39 5.49 5.10 1,900 0 0 0
HBS
6.4
6.4
6.40 6.40 6.30 37,600 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 1,700 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
17.1
17.1
17.07 17.99 16.98 13,900 0 0 0
HCD
6.9
6.9
6.90 6.94 6.86 77,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
19.96 20.55 19.92 14,258,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
13.70 13.70 13.70 600 0 0 0
HD6
12.2
12.2
12 12.30 11.90 27,000 0 0 0
HD8
7.8
7.8
7.92 7.92 7.82 12,200 0 0 0
HDA
4.3
4.3
4.40 4.40 4.20 11,900 0 0 0
HDB
21.3
21.3
21 21.40 20.95 9,147,200 0 0 0
HDC
20.6
20.6
20.98 20.98 20.54 2,149,700 0 0 0
HDG
22.2
22.2
22.41 22.55 21.95 1,433,500 0 0 0
HDM
32
32
32 32 31.90 3,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 0 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
59.4
59.4
59.38 59.38 59.38 1,000 0 0 0
HEJ
14
14
14 14 14 100 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 700 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 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 0 0 0 0
HFX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HGM
290.7
290.7
281.42 290.67 281.42 600 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
8.7
8.7
8.85 8.85 8.72 95,300 0 0 0
HHS
12.3
12.3
11.50 12.25 11.50 14,409,900 0 0 0
HHV
11.6
11.6
11.67 11.71 11.48 5,571,100 0 0 0
HID
2.6
2.6
2.61 2.63 2.56 59,200 0 0 0
HIG
13.9
13.9
13.10 13.90 13.10 20,700 0 0 0
HII
3.9
3.9
3.82 3.92 3.82 32,900 0 0 0
HIO
7.2
7.2
7.30 7.30 7.20 5,000 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 29.17 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
8.50 8.70 8.50 5,100 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
11.1
11.1
11.05 11.05 11.05 100 0 0 0
HLD
11.3
11.3
11.63 11.63 11.25 33,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.1
11.1
11.13 11.13 11.13 2,300 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
16.0
16.0
15.12 15.97 15.03 36,700 0 0 0
HMR
11.8
11.8
11.80 11.80 10.80 28,900 0 0 0
HMS
30.1
30.1
30.38 30.38 30.09 7,700 0 0 0
HNB
12.1
12.1
12.07 12.07 12.07 1,200 0 0 0
HND
11.9
11.9
12.00 12.00 11.80 20,300 0 0 0
HNF
35.0
35.0
36.45 36.45 35.03 7,100 0 0 0
HNG
6.3
6.3
6.30 6.30 6.10 1,315,200 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 1,500 0 0 0
HNM
8.3
8.3
8.31 8.40 8.31 246,200 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
4
4 4 3.80 5,100 0 0 0
HPB
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HPD
18.5
18.5
18.58 18.58 18.48 17,500 0 0 0
HPG
21.4
21.4
21.17 21.54 21.08 19,892,200 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 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
80.8
80.8
81.00 81.00 79.05 1,200 0 0 0
HPT
20.4
20.4
20.42 20.42 20.16 1,200 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.1
4.1
4.09 4.15 4.09 1,540,600 0 0 0
HQC
3.3
3.3
3.16 3.30 3.11 12,653,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33
33
33.10 33.10 33 2,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.8
14.8
14.65 14.95 14.55 9,755,800 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.8
3.8
3.76 3.89 3.74 183,800 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
HSP
14.6
14.6
14.80 15 14.60 7,200 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 30,500 0 0 0
HT1
11.0
11.0
10.89 11.04 10.79 427,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 100 0 0 0
HTE
3.6
3.6
3.50 3.70 3.50 29,200 0 0 0
HTG
39.8
39.8
39.40 39.95 39.30 16,700 0 0 0
HTI
18.4
18.4
17.27 18.46 17.23 547,300 0 0 0
HTL
24.2
24.2
24.66 24.66 24.13 7,600 0 0 0
HTM
10
10
9.50 11 9.50 8,000 0 0 0
HTN
9.1
9.1
9.15 9.26 9.10 261,600 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
8.8
8.8
9.02 9.02 8.79 17,700 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HU6
5.2
5.2
5.50 5.90 5.20 13,700 0 0 0
HUB
14.3
14.3
14.17 14.26 14.17 8,200 0 0 0
HUG
33.1
33.1
34.90 34.90 33.13 200 0 0 0
HUT
12.4
12.4
12.36 12.55 12.17 647,800 0 0 0
HVA
13
13
13 13 11.60 64,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
14.02 14.11 13.74 191,300 0 0 0
HVN
27.3
27.3
27.58 27.86 26.99 2,795,500 0 0 0
HVT
30.2
30.2
30.47 30.47 29.90 45,800 0 0 0
HVX
2.5
2.5
2.53 2.53 2.50 16,900 0 0 0
HWS
16.1
16.1
16.19 16.28 16.09 800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.7
23.7
23.73 23.73 23.73 100 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
ICG
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 200 0 0 0
ICN
39.0
39.0
38.31 39.91 38.31 27,200 0 0 0
ICT
12.3
12.3
12.34 12.44 12.25 15,000 0 0 0
IDC
33.9
33.9
32.87 34.17 32.70 4,040,200 0 0 0
IDI
6.1
6.1
6.14 6.16 6.07 792,200 0 0 0
IDJ
4.1
4.1
4.10 4.20 4 542,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
25.5
25.5
25 26 25 12,600 0 0 0
IFS
23.9
23.9
23.68 23.87 22.58 1,700 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
10.2
10.2
9.87 10.20 9.78 3,779,000 0 0 0
ILA
4.7
4.7
4.60 4.70 4.50 70,500 0 0 0
ILB
27.5
27.5
27.53 27.53 27.53 0 0 0 0
ILC
6.5
6.5
6.60 6.60 6.50 1,300 0 0 0
ILS
16.3
16.3
16.30 16.30 16.30 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.5
46.5
44.07 46.90 44.07 370,100 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
40.3
40.3
40.33 40.33 40.33 100 0 0 0
IPA
12.7
12.7
12.60 12.70 12.40 85,700 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
26.1
26.1
26.08 26.08 26.08 200 0 0 0
IST
34.1
34.1
34.05 34.15 34.05 200 0 0 0
ITC
11
11
10.45 11 10.45 917,800 0 0 0
ITD
12.7
12.7
13.08 13.36 12.66 45,400 0 0 0
ITQ
2.4
2.4
2.40 2.50 2.40 42,500 0 0 0
ITS
6.1
6.1
6.07 6.07 5.88 43,800 0 0 0
IVS
9.5
9.5
9.26 9.45 9.06 68,300 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.9
4.9
5 5.15 4.80 781,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.6
24.6
24.40 24.70 24 9,715,500 0 0 0
KCB
15.9
15.9
16.45 16.45 15.29 45,600 0 0 0
KCE
13.5
13.5
13.33 13.52 13.33 2,000 0 0 0
KDC
56.1
56.1
56 56.10 55.70 488,300 0 0 0
KDH
26.2
26.2
26.18 26.18 25.55 3,568,900 0 0 0
KDM
12.5
12.5
12.40 13.10 12.40 8,600 0 0 0
KGM
5.8
5.8
5.83 5.83 5.83 1,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.4
5.4
5.40 5.43 5.29 7,071,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.8
9.8
9.67 9.81 9.57 24,700 0 0 0
KHS
19.7
19.7
22.26 22.26 20.17 126,700 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 1,600 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.7
5.7
5.80 5.80 5.70 400 0 0 0
KLB
7.8
7.8
7.69 7.75 7.63 240,800 0 0 0
KMR
3.1
3.1
3.03 3.08 2.95 29,300 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.40 426,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.9
15.9
16 16.05 15.75 1,616,000 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
64.7
64.7
65 65 64.60 28,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.70 1.70 87,800 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
47.6
47.6
50 50 48.20 2,600 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 19.92 200 0 0 0
L12
4.1
4.1
4.10 4.10 4 13,800 0 0 0
L14
28.3
28.3
28.30 28.70 28 110,300 0 0 0
L18
27.8
27.8
28 28.33 27.42 59,900 0 0 0
L40
13.6
13.6
13.59 13.62 13.59 31,100 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
17.1
17.1
17 17.05 16.80 8,300 0 0 0
LAI
15.8
15.8
15.75 15.94 15.50 48,000 0 0 0
LAS
18.7
18.7
18.75 18.75 18.37 915,500 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
29
29
28.20 30 28.20 4,000 0 0 0
LBM
28.4
28.4
28.40 28.95 28 65,300 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
8.67 8.74 8.64 1,389,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.05 2.12 2.03 2,271,400 0 0 0
LDP
12.3
12.3
12.30 12.30 12 10,600 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LG9
7.2
7.2
7.10 7.20 7.10 500 0 0 0
LGC
56.6
56.6
52.84 56.64 52.84 1,200 0 0 0
LGL
3.2
3.2
3.15 3.15 3.08 79,100 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.8
73.8
73 74 73 22,600 0 0 0
LHG
27.2
27.2
26.51 27.50 26.46 386,600 0 0 0
LIC
32.9
32.9
33.50 33.90 32.60 15,100 0 0 0
LIG
2.8
2.8
2.70 2.80 2.70 177,800 0 0 0
LIX
28.4
28.4
28.44 28.96 28.15 19,600 0 0 0
LKW
39.5
39.5
39.26 39.52 39.26 400 0 0 0
LLM
16.0
16.0
16.44 16.44 15.76 3,000 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
9.5
9.5
9 10 9 1,400 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
30.8
30.8
30.51 31.30 30.51 3,861,900 0 0 0
LPT
6.2
6.2
6.29 6.29 6.11 9,700 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
17.2
17.2
17.20 17.20 16.80 86,400 0 0 0
LSS
9.6
9.6
9.58 9.65 9.55 226,100 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
19.2
19.2
18.95 19.24 18.95 300 0 0 0
MA1
30.5
30.5
30.02 30.50 30.02 1,000 0 0 0
MAC
12.8
12.8
12.58 12.85 12.58 1,200 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
17.7
17.7
17.49 17.71 17.41 21,016,400 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 59,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.29 23.72 23.11 3,569,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.13 8.13 7.86 28,000 0 0 0
MCH
115.8
115.8
115.21 116.88 114.33 83,500 0 0 0
MCM
25.8
25.8
25.94 25.99 25.76 24,800 0 0 0
MCO
8.7
8.7
8.50 8.70 8.50 41,800 0 0 0
MCP
26.9
26.9
26.76 26.94 26.22 12,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.49 10.49 10.21 12,500 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
24.7
24.7
22.19 24.66 22.19 1,100 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
39.2
39.2
39.31 39.50 39.03 60,100 0 0 0
MGC
20.5
20.5
21.03 22.02 20.14 58,700 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 0 0 0 0
MGR
4.2
4.2
5.20 5.20 4.20 600 0 0 0
MH3
27.4
27.4
27.45 28.49 26.69 5,800 0 0 0
MHC
8.4
8.4
8.40 8.44 8.20 28,900 0 0 0
MIC
11.2
11.2
11.23 11.29 10.77 6,600 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.17 15.21 15.08 194,000 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 100 0 0 0
MKV
9.3
9.3
9.30 9.30 8.70 5,600 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
25.4
25.4
23 25.40 22.60 3,700 0 0 0
MML
27.4
27.4
27.30 27.40 27.10 40,800 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 0 0 0 0
MPC
10.5
10.5
10.70 10.90 10.20 192,200 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
17.5
17.5
17.44 17.52 17.44 6,100 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.5
9.5
9.33 9.50 9.33 8,400,300 0 0 0
MSH
30.8
30.8
31.33 31.33 30.53 267,100 0 0 0
MSN
63
63
61 63 60.70 4,439,500 0 0 0
MSR
17.7
17.7
17.90 17.90 17.20 1,459,100 0 0 0
MST
5.2
5.2
5.09 5.27 5.09 1,227,300 0 0 0
MTA
17.9
17.9
18 18.50 17.60 49,800 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
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
MTH
16.6
16.6
16.58 16.58 16.58 100 0 0 0
MTL
6.2
6.2
6 6.20 6 1,100 0 0 0
MTP
12.8
12.8
13.93 13.93 12.81 2,400 0 0 0
MTS
8.0
8.0
8.98 8.98 7.96 500 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
20.2
20.2
19.81 20.20 18.29 17,500 0 0 0
MVC
9.1
9.1
9.31 9.31 8.92 40,300 0 0 0
MVN
57.1
57.1
57.20 57.30 56 9,800 0 0 0
MWG
59.4
59.4
59.25 59.44 58.06 9,463,100 0 0 0
MZG
6.9
6.9
6.86 6.86 6.76 39,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.7
19.7
19.73 19.77 19.59 329,700 0 0 0
NAG
14.1
14.1
14.07 14.35 13.80 807,600 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
39
39
39 39 39 100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
17.2
17.2
17.21 17.21 17.21 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.8
23.8
23.05 23.95 22.65 69,800 0 0 0
NBC
9.5
9.5
9.50 9.60 9.31 15,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 1,100 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 0 0 0 0
NBW
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NCG
9.7
9.7
10.40 11.10 9.50 541,300 0 0 0
NCS
28.7
28.7
28.70 28.70 28.70 100 0 0 0
NCT
95.2
95.2
95.31 95.31 94.94 29,300 0 0 0
ND2
35.6
35.6
32.81 35.62 31.87 8,800 0 0 0
NDC
113.0
113.0
112.06 114.01 109.14 1,700 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 8.15 88,500 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 600 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
NED
7.2
7.2
7.20 7.20 7.11 83,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.0
73.0
72.97 72.97 72.97 900 0 0 0
NFC
40.4
40.4
44.74 44.74 40.25 20,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.8
16.8
16.79 16.95 16.59 507,500 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.9
10.9
11.01 11.01 10.86 69,100 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
13.7
13.7
13.73 13.73 13.73 100 0 0 0
NKG
12.5
12.5
12.45 12.75 12.35 9,088,100 0 0 0
NLG
28.5
28.5
28.12 28.58 27.63 4,704,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.8
29.8
29.45 29.99 27.99 55,800 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 100 0 0 0
NO1
6.3
6.3
6.22 6.38 6.22 29,000 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 4.40 550,300 0 0 0
NS2
13.9
13.9
14.75 14.75 13.86 1,200 0 0 0
NSC
81.6
81.6
82.00 82.10 81.61 6,200 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4 4.20 4 32,300 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
10.6
10.6
9.90 9.90 9.90 200 0 0 0
NT2
18.1
18.1
18.24 18.29 17.95 341,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
137.5
137.5
136.05 139.04 134.22 120,400 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
15.4
15.4
15 15.65 14.80 2,769,700 0 0 0
NTP
58.2
58.2
59.85 60.02 58.13 869,900 0 0 0
NTT
7.9
7.9
8.10 8.10 7.90 700 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 1,600 0 0 0
NVB
10.3
10.3
10.20 10.40 10.20 268,700 0 0 0
NVL
12.6
12.6
12.20 12.70 12.20 28,159,900 0 0 0
NVP
14.0
14.0
14.01 14.01 14.01 0 0 0 0
NVT
7.9
7.9
7.85 7.85 7.85 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
4.10 4.40 3.80 5,800 0 0 0
OCB
9.2
9.2
9.22 9.27 9.18 2,021,700 0 0 0
OCH
5.7
5.7
5.60 5.70 5.50 49,400 0 0 0
ODE
44.8
44.8
44.70 44.80 44.60 18,600 0 0 0
OGC
4.1
4.1
4.08 4.09 4.05 232,700 0 0 0
OIL
9.9
9.9
9.51 10.00 9.51 1,856,100 0 0 0
ONE
5.1
5.1
5.10 5.20 5 2,100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.50 24 23.50 2,200 0 0 0
ORS
8.5
8.5
8.40 8.55 8.40 3,468,700 0 0 0
PAC
20.5
20.5
20.37 20.50 20.17 68,500 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.3
23.3
23.45 23.50 23.01 444,400 0 0 0
PAP
27.4
27.4
26.20 27.40 26.20 5,400 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 100,300 0 0 0
PAT
89
89
89.30 89.30 88.80 39,100 0 0 0
PBC
6.7
6.7
6.80 6.80 6.60 22,900 0 0 0
PBP
11.4
11.4
11.61 11.61 11.33 6,100 0 0 0
PBT
11.8
11.8
11.77 11.77 11.77 0 0 0 0
PC1
19.5
19.5
19.39 19.74 19.26 2,130,200 0 0 0
PCC
24.8
24.8
24.85 24.85 24.85 0 0 0 0
PCE
18.7
18.7
18.69 18.69 18.69 500 0 0 0
PCF
5.8
5.8
5.60 5.80 5.60 1,700 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
14.3
14.3
14.29 14.38 14.19 95,000 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PDB
11.5
11.5
11.27 11.62 11.27 57,800 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
81.9
81.9
81.93 81.93 81.93 0 0 0 0
PDR
15.4
15.4
15.46 15.46 15.09 6,138,000 0 0 0
PDV
13.0
13.0
13.20 13.20 12.53 53,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PEQ
47.4
47.4
47.45 47.45 47.45 0 0 0 0
PET
20.5
20.5
19.30 20.50 19.25 1,189,800 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 90,400 0 0 0
PGB
10.5
10.5
10.38 10.61 10.15 18,900 0 0 0
PGC
13.8
13.8
13.85 13.85 13.43 12,300 0 0 0
PGD
27.2
27.2
27.22 27.22 27.18 400 0 0 0
PGI
21.4
21.4
20.36 21.45 20.31 10,700 0 0 0
PGN
6.5
6.5
7 7 6.20 357,000 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 100 0 0 0
PGT
10.1
10.1
10.20 10.20 9.20 9,700 0 0 0
PGV
18.8
18.8
19.25 19.25 18.80 3,700 0 0 0
PHC
5.2
5.2
5.20 5.20 5.05 28,900 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
35.0
35.0
35.00 35.30 34.41 216,600 0 0 0
PHR
45.8
45.8
44.03 46.32 43.93 1,385,900 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
23.9
23.9
22.49 23.93 22.49 1,400 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
6.51 6.51 6.51 300 0 0 0
PIV
2.9
2.9
3 3 2.80 17,900 0 0 0
PJC
26.1
26.1
26.13 26.13 26.13 700 0 0 0
PJS
24.2
24.2
19.32 24.15 19.32 300 0 0 0
PJT
9.9
9.9
9.86 9.86 9.86 0 0 0 0
PLA
4.7
4.7
4.30 4.70 4.30 700 0 0 0
PLC
25.7
25.7
25.31 26.59 25.31 1,093,200 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 200 0 0 0
PLP
4.1
4.1
4.25 4.25 4.10 3,300 0 0 0
PLX
34.5
34.5
32.12 34.64 32.12 4,048,300 0 0 0
PMB
10.8
10.8
11.65 11.65 10.61 53,500 0 0 0
PMC
107.3
107.3
107.48 107.48 107.29 1,800 0 0 0
PMG
7.6
7.6
7.64 7.64 7.63 1,100 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
33.20 33.20 33.20 0 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
19.8
19.8
19.63 19.82 19.63 2,500 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
72.8
72.8
70.83 73.19 70.83 1,628,400 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
14.8
14.8
15.48 15.48 14.78 5,400 0 0 0
POT
15.8
15.8
15.78 15.78 15.78 100 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 100 0 0 0
POW
12.8
12.8
12.80 12.90 12.65 9,095,900 0 0 0
PPC
12.0
12.0
12.15 12.15 11.91 675,600 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.3
24.3
24.14 24.32 24.04 39,600 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
10.8
10.8
10.81 10.81 10.81 100 0 0 0
PPY
8.6
8.6
8.89 8.89 8.61 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.9
12.9
12.82 12.91 11.87 55,800 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 0 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.2
9.2
9.74 9.74 9.06 4,100 0 0 0
PSB
4.1
4.1
4 4.20 4 63,100 0 0 0
PSC
12
12
11.20 12 11.20 1,100 0 0 0
PSD
11.2
11.2
10.90 11.30 10.70 166,100 0 0 0
PSE
10.8
10.8
10.90 11.18 10.81 19,300 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 6.60 122,600 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 500 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
7.7
7.7
7.49 7.77 7.49 31,600 0 0 0
PTB
48.6
48.6
48.32 49.10 48.13 33,200 0 0 0
PTC
6.0
6.0
5.75 5.97 5.75 3,000 0 0 0
PTD
5
5
5 5 5 0 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
20.90 21.30 20.90 1,300 0 0 0
PTL
2.4
2.4
2.40 2.40 2.35 12,300 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 300 0 0 0
PTS
9.5
9.5
9.49 9.49 9.49 400 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
4.2
4.2
3.80 4.20 3.80 237,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 47,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.5
26.5
26.30 26.60 26 136,900 0 0 0
PVC
9.2
9.2
9.20 9.30 9.10 672,500 0 0 0
PVD
18.0
18.0
17.94 18.48 17.65 8,213,000 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 26,200 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
53.6
53.6
51.67 54.06 51.67 63,100 0 0 0
PVM
16.1
16.1
15.60 16.10 15.60 400 0 0 0
PVO
5.3
5.3
5.32 5.32 5.32 12,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.2
25.2
25.05 25.33 24.67 4,787,500 0 0 0
PVT
16.6
16.6
16.59 16.97 16.59 2,400,800 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
3.4
3.4
3.40 3.40 3.30 1,700 0 0 0
PWS
12.5
12.5
12.52 12.52 12.52 0 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
12.4
12.4
12.10 12.40 12 184,800 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
11.05 11.05 10.75 529,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
31.62 33.94 28.90 21,200 0 0 0
QNC
6
6
6 6 6 6,700 0 0 0
QNP
31.3
31.3
29.93 31.27 29.93 2,000 0 0 0
QNS
44.6
44.6
44.28 44.68 44.09 223,300 0 0 0
QNT
10.5
10.5
10.50 10.50 10.50 100 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
24.6
24.6
24.31 24.61 24.31 2,200 0 0 0
QSP
29.9
29.9
25.23 30.84 25.23 800 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
13.4
13.4
13.49 13.49 13.30 428,700 0 0 0
RAL
95.7
95.7
97.41 97.41 95.46 31,200 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
14.0
14.0
13.92 14.02 13.92 2,000 0 0 0
REE
60.6
60.6
60.87 61.13 60.52 346,700 0 0 0
RIC
4.6
4.6
4.40 4.70 4.40 9,600 0 0 0
RTB
27.0
27.0
26.53 27.28 26.34 7,100 0 0 0
RYG
12.5
12.5
12.10 12.45 12.05 10,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.0
36.0
35.24 36.03 35.24 400 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 6.90 100 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
6.5
6.5
6.38 6.48 6.38 42,300 0 0 0
SAB
45.7
45.7
45.25 45.86 45.25 858,200 0 0 0
SAC
13.5
13.5
13.53 13.53 13.53 2,100 0 0 0
SAF
54.8
54.8
53 54.80 53 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.25 6.34 6.22 328,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.8
38.8
39.70 39.70 38.39 32,200 0 0 0
SAV
16.2
16.2
16.39 16.39 15.76 5,900 0 0 0
SB1
6.5
6.5
6.55 6.55 6.55 9,000 0 0 0
SBA
28.8
28.8
28.75 28.75 28.42 17,600 0 0 0
SBB
14
14
14 14 13.90 4,400 0 0 0
SBD
7.3
7.3
7.20 7.30 7 7,100 0 0 0
SBG
13.5
13.5
12.60 13.50 12.60 1,013,700 0 0 0
SBH
47.8
47.8
47.76 47.76 47.76 200 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 32.45 100 0 0 0
SBR
7.8
7.8
7.85 7.85 7.85 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.40 1,308,900 0 0 0
SBT
17.4
17.4
16.90 17.45 16.85 2,362,900 0 0 0
SBV
8.4
8.4
8.23 8.41 8.23 1,100 0 0 0
SC5
17.1
17.1
18.30 18.30 17.10 3,600 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.6
66.6
66.50 66.90 66.50 13,400 0 0 0
SCI
6.4
6.4
6.50 6.50 6.40 5,400 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 1,400 0 0 0
SCL
23.5
23.5
23.14 23.63 23.14 8,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.90 5.98 5.82 1,792,100 0 0 0
SCS
57.5
57.5
57.72 57.72 56.96 182,200 0 0 0
SCY
11.6
11.6
12.80 12.80 11.64 2,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.3
4.3
4 4.30 4 600 0 0 0
SD3
6.3
6.3
6.50 6.50 6.30 9,000 0 0 0
SD5
8
8
8.10 8.10 8 19,200 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 0 0 0 0
SDA
4.3
4.3
4.30 4.40 4.30 61,200 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
24.5
24.5
24.46 24.46 24.46 100 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
41.4
41.4
37.82 41.97 37.82 5,300 0 0 0
SEB
47.6
47.6
47.56 47.56 47.56 100 0 0 0
SED
24.2
24.2
24.07 24.16 23.97 12,700 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 0 0 0 0
SFC
20.9
20.9
19.54 20.89 19.54 500 0 0 0
SFG
10.1
10.1
10.45 10.45 10.07 1,300 0 0 0
SFI
25.8
25.8
25.75 25.75 25.75 500 0 0 0
SFN
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SGB
12.8
12.8
12.80 12.90 12.80 7,000 0 0 0
SGC
111.9
111.9
110.97 111.86 110.97 4,900 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
13.8
13.8
12 13.80 11.40 20,100 0 0 0
SGN
64.6
64.6
63.35 64.88 63.35 40,300 0 0 0
SGP
26
26
25.50 26.10 25.50 156,800 0 0 0
SGR
27
27
26.85 27 25.50 311,100 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
17.8
17.8
17.70 17.90 17.60 65,600 0 0 0
SHA
4.0
4.0
3.90 4.04 3.88 12,200 0 0 0
SHB
11.0
11.0
10.83 11.17 10.66 89,234,400 0 0 0
SHC
12.9
12.9
12.66 12.85 12.66 2,500 0 0 0
SHE
7
7
6.92 7 6.92 200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.7
13.7
13.71 13.71 13.71 280,100 0 0 0
SHN
5.8
5.8
5.80 5.80 5.80 300 0 0 0
SHP
35.0
35.0
34.43 35.11 34.33 17,100 0 0 0
SHS
12.5
12.5
12.40 12.60 12.30 15,357,300 0 0 0
SID
13.0
13.0
12.98 12.98 12.98 200 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.8
34.8
34.76 34.76 34.76 100 0 0 0
SJ1
10.2
10.2
9.45 10.21 9.45 1,800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
12.83 12.96 12.83 45,000 0 0 0
SJE
18.7
18.7
18.41 18.74 18.16 72,400 0 0 0
SJG
16.9
16.9
16.11 16.86 16.11 3,000 0 0 0
SJM
6.4
6.4
6.30 6.40 6.10 3,700 0 0 0
SJS
35.4
35.4
34.75 35.52 34.75 44,800 0 0 0
SKG
9.9
9.9
9.93 9.93 9.78 106,400 0 0 0
SKH
25.1
25.1
25.34 25.34 25.05 300 0 0 0
SKN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SKV
28.3
28.3
28.84 28.84 28.28 3,400 0 0 0
SLS
183.8
183.8
184.31 184.95 183.57 4,000 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.4
37.4
37.12 37.48 37.07 21,800 0 0 0
SMC
9.0
9.0
8.51 9.04 8.48 1,806,600 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.7
7.7
8.64 8.64 7.69 1,000 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.9
29.9
29.91 29.91 29.91 100 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 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
11.5
11.5
11.30 11.50 11.30 16,800 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 100 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
1.9
1.9
2 2 1.90 2,000 0 0 0
SRC
24.4
24.4
24.95 24.95 24.41 600 0 0 0
SRF
9.4
9.4
9.37 9.58 9.01 3,700 0 0 0
SSB
18.7
18.7
18.45 18.70 18.40 2,035,800 0 0 0
SSC
32.1
32.1
33.56 33.56 32.14 300 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 9.60 9.20 30,500 0 0 0
SSH
88.8
88.8
88.70 88.80 88.50 44,400 0 0 0
SSI
22.5
22.5
22.38 22.72 22.18 18,519,000 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
6.42 6.42 6.36 190,700 0 0 0
STB
39.5
39.5
38.85 39.60 38.75 9,549,200 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
33.1
33.1
35 35.30 33.05 2,000 0 0 0
STH
8.4
8.4
8.10 8.40 8.10 25,800 0 0 0
STK
16.3
16.3
16.55 16.62 16.21 20,500 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
13.9
13.9
13.89 13.89 13.89 0 0 0 0
SVD
3.2
3.2
3.25 3.25 3.10 2,800 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
7.1
7.1
8 8.10 7.10 466,200 0 0 0
SVT
11.1
11.1
11.27 11.27 11.09 4,900 0 0 0
SWC
31.7
31.7
30.37 31.72 30.37 13,100 0 0 0
SZB
36.2
36.2
36.66 36.66 35.27 9,900 0 0 0
SZC
31.6
31.6
30.47 31.88 30.47 3,837,400 0 0 0
SZE
11.1
11.1
10.91 11.09 10.91 800 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 200 0 0 0
SZL
36.9
36.9
36.24 36.95 36.24 24,200 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.0
12.0
12.07 12.07 11.80 31,000 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.5
23.5
23.28 23.47 23.18 29,000 0 0 0
TAN
35.5
35.5
36 36 35.50 2,400 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TBD
88.0
88.0
88.01 88.01 88.01 200 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 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
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TCB
26.7
26.7
26.30 26.74 26.16 18,382,100 0 0 0
TCD
1.7
1.7
1.86 1.87 1.73 4,067,700 0 0 0
TCH
14.9
14.9
14.52 15.09 14.44 11,844,900 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
33.4
33.4
32.85 33.60 32.80 106,700 0 0 0
TCM
27.6
27.6
27.50 28.14 27.36 2,467,900 0 0 0
TCO
12.8
12.8
12.60 13 12 406,400 0 0 0
TCR
3.1
3.1
3 3.14 3 2,900 0 0 0
TCT
16.9
16.9
16.78 16.97 16.68 6,900 0 0 0
TCW
29.5
29.5
29.62 29.71 29.06 13,900 0 0 0
TDB
41.2
41.2
41.51 41.51 41.22 700 0 0 0
TDC
10.9
10.9
11 11.15 10.80 748,600 0 0 0
TDF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TDG
3.2
3.2
3.33 3.33 3.06 60,900 0 0 0
TDH
4.0
4.0
4.10 4.10 3.90 223,800 0 0 0
TDM
55.2
55.2
55.40 56.90 55.20 57,900 0 0 0
TDP
35.4
35.4
33.50 36 33 268,800 0 0 0
TDS
8.9
8.9
8.50 8.90 8.50 13,300 0 0 0
TDT
6.5
6.5
6.44 6.44 6.44 32,900 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 0 0 0 0
TEG
5.1
5.1
5.10 5.16 5.03 4,700 0 0 0
TEL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
76.4
76.4
77.41 78.09 75.86 29,500 0 0 0
TGP
5.7
5.7
5.63 5.71 5.54 21,000 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
28.4
28.4
28.40 28.40 28.10 4,700 0 0 0
THG
44.5
44.5
43.47 44.79 43.47 12,600 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 100 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 8.50 700 0 0 0
THS
14
14
11.60 14 11.60 800 0 0 0
THT
8.9
8.9
8.69 8.88 8.69 72,100 0 0 0
THU
9.6
9.6
11.44 11.44 9.63 5,400 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
23.7
23.7
23.71 24.09 23.61 4,200 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
6.6
6.6
6.40 6.70 6.40 872,900 0 0 0
TIN
35.3
35.3
39.90 39.90 35 108,200 0 0 0
TIP
17.5
17.5
17.23 17.66 17.23 105,700 0 0 0
TIS
5.9
5.9
5.90 5.90 5.80 37,200 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 300 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
15.6
15.6
14.24 15.58 14.24 1,700 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
6.2
6.2
6.14 6.25 6.14 83,700 0 0 0
TLG
46.4
46.4
47.10 48.50 46.40 494,100 0 0 0
TLH
5.4
5.4
5.45 5.50 5.40 519,200 0 0 0
TLI
5.2
5.2
5.10 5.20 5.10 2,000 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
68.9
68.9
69.72 69.72 62.14 3,400 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
66.1
66.1
67.23 68.21 66.05 4,700 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.2
12.2
12 12.40 11.65 21,200 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 2,200 0 0 0
TN1
9.4
9.4
8.88 9.45 8.88 82,000 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TNC
27.5
27.5
27.53 27.53 26.53 400 0 0 0
TNG
16.2
16.2
16.18 16.55 16.00 981,600 0 0 0
TNH
15.4
15.4
15.35 15.48 15.22 195,200 0 0 0
TNI
1.9
1.9
1.89 1.91 1.87 149,700 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
4.68 4.72 4.64 102,300 0 0 0
TNV
9.5
9.5
9.80 10.30 9.50 700 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 700 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
96.6
96.6
96.75 98.04 95.33 26,400 0 0 0
TOT
15.8
15.8
15.58 15.76 15.58 2,100 0 0 0
TOW
33.2
33.2
32.52 33.16 32.33 400 0 0 0
TPB
12.5
12.5
12.43 12.56 12.39 17,146,100 0 0 0
TPC
11
11
11 11 11 100 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 0 0 0 0
TPS
42.5
42.5
37.47 42.51 37.47 300 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
71.49 72.95 71.00 8,400 0 0 0
TRC
64.7
64.7
65.31 66.47 63.29 196,900 0 0 0
TRS
27.6
27.6
26.80 27.64 26.80 300 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.5
5.5
5.50 5.60 5.50 23,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.15 11.42 11.15 36,800 0 0 0
TSB
34
34
34.90 34.90 34 3,400 0 0 0
TSC
3.0
3.0
2.89 3.02 2.87 1,019,200 0 0 0
TSD
6
6
6.10 6.10 6 9,200 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
5.0
5.0
4.95 5.05 4.95 5,800 0 0 0
TTA
10.3
10.3
10.40 10.40 10.20 333,600 0 0 0
TTC
8.3
8.3
8.32 8.32 8.32 0 0 0 0
TTD
67.9
67.9
67.92 67.92 67.92 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.51 2.56 2.51 765,300 0 0 0
TTG
10.7
10.7
9.90 11 9.70 36,000 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 183,400 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
16.4
16.4
16.72 16.82 16.25 189,200 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.5
28.5
28.82 28.82 25.61 6,200 0 0 0
TUG
14.0
14.0
13.48 13.96 13.48 13,600 0 0 0
TV1
23.4
23.4
23.40 23.60 23.10 86,200 0 0 0
TV2
33.3
33.3
33.70 33.70 33 538,400 0 0 0
TV3
11.3
11.3
11.49 11.49 11.30 10,200 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 3,200 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
7.1
7.1
7.12 7.12 7.05 234,300 0 0 0
TVC
7.8
7.8
7.80 7.80 7.60 276,400 0 0 0
TVD
10.3
10.3
10.33 10.42 10.23 39,300 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
7
7
6.70 7.10 6.70 311,600 0 0 0
TVS
16.2
16.2
15.96 16.19 15.82 126,500 0 0 0
TVT
14.8
14.8
14.82 14.82 14.82 500 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.7
4.7
4.70 4.80 4.70 2,200 0 0 0
TYA
14.1
14.1
14.09 14.18 13.61 42,300 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
6.76 7.04 6.76 78,400 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
36.3
36.3
36.10 36.75 36.10 11,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 300 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 1,200 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
6.60 6.60 6.60 400 0 0 0
VAB
7.3
7.3
7.28 7.34 7.21 859,000 0 0 0
VAF
19.4
19.4
18.88 19.36 18.88 300 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 1,700 0 0 0
VBB
8.1
8.1
8.08 8.08 7.99 7,900 0 0 0
VBC
19.8
19.8
20.05 20.23 19.77 3,300 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
7.6
7.6
7.60 7.80 7.50 570,700 0 0 0
VC3
25.2
25.2
25.14 25.41 25.05 713,800 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.9
26.9
25.78 26.91 25.78 200 0 0 0
VC7
8.4
8.4
8 8.50 8 705,400 0 0 0
VC9
4.2
4.2
4 4.10 4 15,000 0 0 0
VCA
9.9
9.9
9.99 9.99 9.60 5,200 0 0 0
VCB
56.7
56.7
56.98 57.28 56.49 3,022,300 0 0 0
VCC
9
9
8.90 9 8.90 3,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.7
254.7
254.68 254.68 254.68 0 0 0 0
VCG
19.3
19.3
19.39 19.48 19.12 6,442,500 0 0 0
VCI
36.9
36.9
36.45 37.15 36.40 5,882,000 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCP
24.4
24.4
25.32 25.32 24.44 31,300 0 0 0
VCR
35.2
35.2
35.20 35.20 35.20 500 0 0 0
VCS
44.7
44.7
44.36 44.94 44.07 219,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VCX
10
10
10 10 10 2,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.9
12.9
11.70 12.90 11.70 300 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
VDP
34.9
34.9
34.75 34.90 34.75 3,300 0 0 0
VDS
13.3
13.3
12.95 13.45 12.73 2,112,000 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
VE3
9.1
9.1
9.10 9.10 9.10 400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.40 3,700 0 0 0
VE9
1.9
1.9
1.90 1.90 1.80 59,400 0 0 0
VEA
34.1
34.1
33.92 34.19 33.75 643,300 0 0 0
VEC
9
9
8.60 9 8.60 11,800 0 0 0
VEF
167.4
167.4
162.85 171.75 162.46 22,600 0 0 0
VES
6.5
6.5
5.60 6.80 5.60 3,500 0 0 0
VET
16.1
16.1
16.40 16.40 16.10 200 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
67.1
67.1
68.58 68.86 66.97 38,600 0 0 0
VFR
10.9
10.9
10.94 10.94 10.94 100 0 0 0
VGC
41.9
41.9
39.92 41.92 39.73 1,538,100 0 0 0
VGG
38.9
38.9
39.65 40.14 38.88 7,400 0 0 0
VGI
69.3
69.3
69.30 69.90 68.31 407,500 0 0 0
VGL
20.3
20.3
20.34 20.34 20.34 100 0 0 0
VGP
29.2
29.2
29 29.20 28.50 12,500 0 0 0
VGR
50.3
50.3
50.18 50.33 50.18 300 0 0 0
VGS
22.2
22.2
22.27 22.55 21.82 811,700 0 0 0
VGT
10.3
10.3
10.10 10.30 10.10 643,900 0 0 0
VGV
29.5
29.5
29.52 29.52 29.52 0 0 0 0
VHC
50.0
50.0
50.35 50.93 49.77 885,500 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.9
3.9
3.70 3.90 3.70 365,600 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 1.50 193,900 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
10.4
10.4
10.40 10.40 10.30 5,400 0 0 0
VHM
62.2
62.2
62 63.40 61.50 8,829,200 0 0 0
VIB
15.4
15.4
15.31 15.48 15.18 5,038,300 0 0 0
VIC
78.5
78.5
75.20 78.50 74.20 7,176,700 0 0 0
VID
4.7
4.7
4.85 4.85 4.63 2,500 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.4
16.4
16.26 16.35 16.26 7,100 0 0 0
VIG
7.7
7.7
7.60 7.80 7.60 113,900 0 0 0
VIH
12.9
12.9
12.92 12.92 12.92 0 0 0 0
VIM
13.4
13.4
11.84 13.45 11.84 5,300 0 0 0
VIN
12.6
12.6
13.42 13.42 11.41 2,600 0 0 0
VIP
12.2
12.2
12.28 12.32 12.14 249,700 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.4
18.4
17.52 18.37 17.52 1,900 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VIX
11.8
11.8
11.67 11.90 11.62 25,755,200 0 0 0
VJC
89.8
89.8
88.80 90.20 87.40 712,900 0 0 0
VLA
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VLB
41.2
41.2
41.59 41.59 41.01 16,600 0 0 0
VLC
15.1
15.1
15.10 15.20 14.90 94,100 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.62 8.62 8.34 9,200 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 6.18 5.45 35,600 0 0 0
VMD
16.9
16.9
16.85 16.85 16.85 100 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 3,000 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.8
20.8
20.81 20.81 20.81 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.2
18.2
18.31 18.31 18.22 7,000 0 0 0
VNB
13.7
13.7
13.80 13.80 13.60 64,000 0 0 0
VNC
25.9
25.9
27.40 27.40 25.93 3,400 0 0 0
VND
14.4
14.4
14.20 14.44 14.06 9,023,200 0 0 0
VNE
3.6
3.6
3.68 3.68 3.55 159,700 0 0 0
VNF
13.5
13.5
13.64 13.64 13.55 22,300 0 0 0
VNG
7.9
7.9
7.80 7.98 7.50 2,900 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 11.50 700 0 0 0
VNL
19.4
19.4
19.20 19.62 19.01 34,900 0 0 0
VNM
53.3
53.3
53.07 53.63 53.07 3,262,200 0 0 0
VNP
12.0
12.0
11.63 11.98 11.54 10,800 0 0 0
VNR
19.5
19.5
19.45 19.63 19.28 10,200 0 0 0
VNS
9.8
9.8
9.81 9.85 9.76 25,600 0 0 0
VNT
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6
6
6 6.40 6 300 0 0 0
VNZ
342
342
350 350 342 1,300 0 0 0
VOC
15.0
15.0
15.07 15.07 12.63 31,700 0 0 0
VOS
12.9
12.9
12.80 13.22 12.80 1,949,100 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
16.6
16.6
16.60 16.75 16.50 15,414,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
24.40 24.50 24.30 12,400 0 0 0
VPG
12
12
12 12.15 11.85 572,500 0 0 0
VPH
5.4
5.4
5.23 5.45 5.23 79,100 0 0 0
VPI
52.5
52.5
50.90 52.70 50.10 2,765,500 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.5
8.5
8.47 8.47 8.46 300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.4
11.4
11.42 11.42 11.42 100 0 0 0
VRC
12.7
12.7
12.70 12.70 12.35 5,900 0 0 0
VRE
25
25
24.80 25.60 24.65 8,070,800 0 0 0
VRG
14.3
14.3
14.14 14.40 14.05 46,000 0 0 0
VSA
21.5
21.5
21.81 21.81 21.53 4,400 0 0 0
VSC
21.6
21.6
21.90 22.65 21.57 4,857,400 0 0 0
VSE
8.6
8.6
8 8.70 8 14,000 0 0 0
VSF
33.3
33.3
33.30 33.50 33 7,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.9
49.9
49.48 50.23 49.48 8,300 0 0 0
VSI
16.9
16.9
16.91 16.91 16.91 4,400 0 0 0
VSM
17.9
17.9
17.54 17.92 17.46 17,400 0 0 0
VSN
15.8
15.8
16.41 16.51 15.63 3,000 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
VTB
9.6
9.6
9.58 9.58 9.58 200 0 0 0
VTC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTD
10
10
11 11 9.90 129,900 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
8.10 8.70 8 1,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
54.4
54.4
54.50 54.50 53.82 7,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
11.95 12.08 11.81 408,400 0 0 0
VTP
111.4
111.4
111.64 113.12 109.66 876,000 0 0 0
VTQ
19.6
19.6
19.60 19.60 19.60 1,300 0 0 0
VTR
15.6
15.6
15.84 15.91 15.46 21,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.3
12.3
11.50 12.50 11.50 21,400 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 17.30 1,939,300 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
9.87 9.87 8.85 1,300 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
309.2
309.2
309.17 309.17 309.17 400 0 0 0
WSB
55.2
55.2
55.22 55.22 55.22 0 0 0 0
WSS
5.2
5.2
5.20 5.30 5.10 11,900 0 0 0
WTC
10.0
10.0
10.05 10.05 10.05 1,000 0 0 0
X20
12.6
12.6
12.83 12.83 12.08 2,200 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
16.60 17 16.60 600 0 0 0
XHC
18.2
18.2
18.28 18.28 18.19 1,000 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 0 0 0 0
XMD
6.7
6.7
6.50 6.70 6.50 1,500 0 0 0
XMP
13.9
13.9
13.86 13.86 13.86 1,000 0 0 0
XPH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
YBC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
YBM
14.4
14.4
14.55 14.55 14.20 8,200 0 0 0
YEG
11.9
11.9
11.75 12.15 11.70 3,283,300 0 0 0
YTC
35.7
35.7
35.68 35.68 35.68 0 0 0 0
^HASTC
215.2
215.2
213.41 215.31 213.41 62,893,922 0 0 0
^UPCOM
93.0
93.0
92.92 93.41 92.78 36,051,161 0 0 0
^VN30
1,351.1
1,351.1
0 0 0 340,182,565 0 0 0
^VNINDEX
1,269.8
1,269.8
0 0 0 806,212,625 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |