DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/05/2025

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 09/05/2025

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
6.85 6.97 6.81 2,360,700 0 0 0
AAH
4.2
4.2
4.20 4.30 4.10 1,707,700 0 0 0
AAM
7.1
7.1
7.09 7.10 7.05 2,600 0 0 0
AAS
7.7
7.7
7.60 8 7.50 822,100 0 0 0
AAT
3.0
3.0
2.88 2.99 2.88 18,500 0 0 0
AAV
8.5
8.5
8.70 8.80 8.10 1,199,600 0 0 0
ABB
7.5
7.5
7.40 7.50 7.30 862,700 0 0 0
ABC
10.4
10.4
10.70 10.80 10.40 25,700 0 0 0
ABI
23.8
23.8
23.17 23.75 22.75 37,000 0 0 0
ABR
11.1
11.1
11.14 11.14 11.14 500 0 0 0
ABS
3.6
3.6
3.48 3.72 3.48 414,600 0 0 0
ABT
43.7
43.7
43.70 43.70 43.70 900 0 0 0
ABW
7.5
7.5
7.50 7.70 7.40 212,200 0 0 0
ACB
20.2
20.2
20.43 20.43 20.14 5,618,200 0 0 0
ACC
14.1
14.1
14 14.05 13.95 109,100 0 0 0
ACE
36.3
36.3
36.35 36.35 36.35 0 0 0 0
ACL
9.9
9.9
9.90 10 9.84 5,300 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 755,700 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
57.7
57.7
58.03 58.63 57.24 278,300 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.5
9.5
9.59 9.59 8.84 4,900 0 0 0
ADS
7.3
7.3
7.37 7.42 7.29 40,100 0 0 0
AFX
7.2
7.2
7.30 7.30 7.10 68,200 0 0 0
AG1
12.5
12.5
12.35 12.53 12.35 1,400 0 0 0
AGF
2.1
2.1
2.10 2.10 1.90 9,900 0 0 0
AGG
15.5
15.5
15.90 15.90 15.40 332,900 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
38.9
38.9
38.56 39.04 38.56 5,500 0 0 0
AGR
14.2
14.2
14.29 14.43 14.06 683,900 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 0 0 0 0
AIC
11.2
11.2
12 12 11.20 2,100 0 0 0
AIG
42.5
42.5
43.10 43.10 42.50 5,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 100 0 0 0
ALV
5.2
5.2
5.18 5.29 5.18 14,400 0 0 0
AMC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 1,100 0 0 0
AMS
7.1
7.1
7 7.30 6.90 225,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.3
27.3
26.50 27.40 26 50,700 0 0 0
ANV
14.9
14.9
15.25 15.25 14.32 1,977,000 0 0 0
APF
44.1
44.1
44.23 44.23 44.14 1,000 0 0 0
APG
12
12
12.20 12.20 11.80 219,400 0 0 0
APH
6.4
6.4
6.45 6.49 6.36 310,800 0 0 0
API
5.5
5.5
5.50 5.60 5.40 222,000 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
5.70 5.70 5.40 22,100 0 0 0
APS
5.3
5.3
5.30 5.40 5.20 270,500 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 400 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
17.50 17.50 17.50 1,300 0 0 0
ASM
6.2
6.2
6.32 6.32 6.23 253,300 0 0 0
ASP
4.9
4.9
4.85 4.85 4.85 7,300 0 0 0
AST
59.9
59.9
59.47 60.42 58.63 30,900 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 391,700 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 119,000 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
55
55
55 55 55 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15 15.20 14.50 28,600 0 0 0
BAB
10.8
10.8
10.81 11.11 10.81 4,700 0 0 0
BAF
34.4
34.4
33.95 34.40 33.55 3,076,800 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36.9
36.9
36.90 36.90 36.90 0 0 0 0
BBC
49.8
49.8
50.76 50.76 49.78 7,200 0 0 0
BBH
12.3
12.3
12.34 12.34 12.34 100 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 0 0 0 0
BBT
10.6
10.6
10.35 10.70 10.14 8,000 0 0 0
BCA
11.8
11.8
11.90 11.90 11.80 12,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7 6.90 18,100 0 0 0
BCE
9.7
9.7
9.53 9.72 9.45 23,800 0 0 0
BCF
35.0
35.0
34.97 34.97 34.88 1,600 0 0 0
BCG
2.9
2.9
2.95 2.98 2.90 5,087,700 0 0 0
BCM
59.5
59.5
60 60 58.80 648,300 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 400 0 0 0
BCR
1.8
1.8
1.70 1.80 1.70 1,176,300 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
30.0
30.0
30.15 30.15 29.96 3,500 0 0 0
BDT
6.8
6.8
6.80 6.90 6.70 14,400 0 0 0
BDW
31.0
31.0
30.98 30.98 30.98 100 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
42.4
42.4
42.54 43.11 42.16 699,300 0 0 0
BGE
4
4
4 4 3.80 730,000 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 0 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 10 200 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.9
35.9
35.76 35.86 35.76 300 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 100 0 0 0
BIC
19.9
19.9
20.25 20.25 19.94 47,100 0 0 0
BID
34.7
34.7
35.16 35.31 34.71 3,058,100 0 0 0
BIG
4.5
4.5
4.62 4.72 4.53 51,900 0 0 0
BIO
11.8
11.8
11.79 11.79 11.79 0 0 0 0
BKC
21.8
21.8
21.95 22.10 21.60 20,700 0 0 0
BKG
2.9
2.9
2.73 2.88 2.73 180,100 0 0 0
BLI
9.5
9.5
8.80 9.50 8.70 87,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.7
35.7
35.34 35.73 35.34 4,800 0 0 0
BMC
19.7
19.7
19.85 20.37 19.62 108,200 0 0 0
BMD
12.5
12.5
12.46 12.46 12.46 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.5
18.5
18.43 18.68 18.43 126,500 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 500 0 0 0
BMK
13.2
13.2
13.17 13.17 13.17 0 0 0 0
BMN
9.7
9.7
9.71 9.71 9.71 0 0 0 0
BMP
135.3
135.3
132.63 135.39 131.70 207,100 0 0 0
BMS
10.7
10.7
10.45 10.90 10.45 331,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.3
7.3
7.30 7.30 7.20 72,700 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.9
4.9
4.40 4.90 4.40 1,400,600 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.30 8,100 0 0 0
BRC
12.4
12.4
12.03 12.40 11.94 30,100 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 19.11 100 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 600 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
10.7
10.7
10.66 10.66 10.66 100 0 0 0
BSG
13.6
13.6
13.20 13.60 13.20 6,000 0 0 0
BSH
22
22
22 22 22 100 0 0 0
BSI
41.4
41.4
42.32 42.32 41.36 819,400 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 1,600 0 0 0
BSP
9.0
9.0
8.83 9.02 8.83 500 0 0 0
BSQ
18.7
18.7
18.73 18.73 18.73 1,200 0 0 0
BSR
13.8
13.8
13.85 14.04 13.69 2,778,400 0 0 0
BST
11.3
11.3
11.30 11.30 11.30 200 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 1,500 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
24.7
24.7
24.39 25.01 24.32 4,300 0 0 0
BTN
2.9
2.9
3 3 2.90 1,100 0 0 0
BTP
11.7
11.7
11.60 11.70 11.60 17,300 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
14.6
14.6
14.56 14.56 14.56 100 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
12.30 12.30 12 2,695,400 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 26,800 0 0 0
BVH
47.3
47.3
47.83 48.91 47.24 582,400 0 0 0
BVL
13.8
13.8
13.06 13.89 12.69 78,300 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BVS
29.7
29.7
30.17 30.27 29.68 362,600 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
52.1
52.1
51.20 53 51.20 251,800 0 0 0
BWS
32.5
32.5
32.82 32.82 32.54 400 0 0 0
BXH
12.5
12.5
12.52 12.52 12.52 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.9
15.9
15.90 15.90 15.90 200 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
18 18.20 18 111,700 0 0 0
C47
6.7
6.7
6.52 6.68 6.52 46,100 0 0 0
C4G
7.2
7.2
7.30 7.40 7.20 793,700 0 0 0
C69
6
6
6 6.10 5.90 224,200 0 0 0
C92
4
4
4 4 4 2,100 0 0 0
CAD
0.6
0.6
0.50 0.60 0.40 18,300 0 0 0
CAG
8
8
8 8 7.90 5,800 0 0 0
CAN
44.4
44.4
44.40 44.40 44.40 0 0 0 0
CAP
37.6
37.6
36.30 37.60 36.30 18,800 0 0 0
CAT
17.1
17.1
16.99 17.08 16.99 1,200 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
29.7
29.7
29.88 29.97 29.52 18,600 0 0 0
CC1
15.7
15.7
16.13 16.13 15.68 12,100 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
19.4
19.4
19.25 20 17.95 362,100 0 0 0
CCI
21.8
21.8
21.80 21.80 21.80 900 0 0 0
CCL
6.5
6.5
6.51 6.62 6.49 372,200 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
12.1
12.1
11.65 12.13 11.65 1,300 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
14.9
14.9
14.83 15 14.42 33,900 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.2
9.2
8.69 9.17 8.69 500 0 0 0
CDN
30.3
30.3
29.96 30.34 29.96 4,000 0 0 0
CDO
1.7
1.7
1.80 1.90 1.60 102,500 0 0 0
CDP
9.9
9.9
9.83 9.92 9.65 1,900 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 200 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
1.90 2 1.90 411,500 0 0 0
CEO
12.2
12.2
12.29 12.57 12 8,920,200 0 0 0
CET
4.3
4.3
4.20 4.50 4.20 18,900 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
3.20 3.50 3.20 200 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
32.2
32.2
33.28 33.28 32.22 13,700 0 0 0
CHS
11.6
11.6
11.50 11.60 11.50 1,300 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CIA
9.7
9.7
9.60 9.70 9.50 13,000 0 0 0
CID
23.1
23.1
23.15 23.15 23.15 0 0 0 0
CIG
8.1
8.1
8.10 8.15 7.89 94,400 0 0 0
CII
11.5
11.5
11.55 11.93 11.42 25,361,800 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 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
47.3
47.3
47.88 47.88 46.75 6,200 0 0 0
CKD
21.9
21.9
21.83 21.92 21.74 1,300 0 0 0
CKG
13.4
13.4
13.80 13.80 13.35 77,100 0 0 0
CKV
13.8
13.8
13.84 13.84 13.84 100 0 0 0
CLC
48.2
48.2
48.08 48.37 47.80 2,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.28 21.38 20.83 19,500 0 0 0
CLL
31.1
31.1
32.59 32.59 31.02 13,800 0 0 0
CLM
80.3
80.3
80.34 80.34 80.34 100 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.5
15.5
15.53 15.72 15.44 116,200 0 0 0
CMC
6.1
6.1
6.07 6.25 6.07 6,000 0 0 0
CMD
21.6
21.6
21.37 21.57 21.37 1,000 0 0 0
CMF
315
315
315 315 315 100 0 0 0
CMG
33.7
33.7
33.90 34.20 33.50 1,139,400 0 0 0
CMI
0.8
0.8
0.90 1 0.80 1,600 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
24.9
24.9
24.90 24.90 24.90 100 0 0 0
CMN
48.8
48.8
48.85 48.85 48.85 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7 7.70 7 258,400 0 0 0
CMT
13.5
13.5
13.50 13.70 13.50 15,000 0 0 0
CMV
8.6
8.6
8.50 8.60 8.50 4,200 0 0 0
CMW
13.3
13.3
13.32 13.32 13.32 0 0 0 0
CMX
6.8
6.8
6.87 6.91 6.84 86,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.1
34.1
33.26 37.62 33.26 3,700 0 0 0
CNG
26.4
26.4
26.37 26.56 26.37 35,300 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 9.56 9.49 4,000 0 0 0
COM
32
32
32 32 32 500 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.3
17.3
17.62 17.62 17.26 2,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.70 4.70 4.60 4,700 0 0 0
CQN
32.5
32.5
32.48 32.58 32.19 10,700 0 0 0
CQT
9.0
9.0
8.18 8.96 8.18 11,700 0 0 0
CRC
7.9
7.9
8.03 8.03 7.66 523,000 0 0 0
CRE
7.3
7.3
7.25 7.32 7.24 195,600 0 0 0
CSC
18.1
18.1
17.64 18.09 17.64 50,700 0 0 0
CSI
35.8
35.8
36.20 36.80 35.80 33,300 0 0 0
CSM
12.7
12.7
12.72 13.02 12.58 702,600 0 0 0
CSV
33.8
33.8
33.85 34.24 33.61 1,033,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.7
9.7
11 11 9.70 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
16.93 17.87 16.93 2,800 0 0 0
CTD
78.5
78.5
78.50 79.80 78.40 668,500 0 0 0
CTF
21.4
21.4
21.41 21.41 21.12 421,700 0 0 0
CTG
37.1
37.1
37.35 37.50 37.10 6,244,100 0 0 0
CTI
20.0
20.0
20.40 20.75 19.95 1,109,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.2
21.2
19.40 21.20 19.40 408,700 0 0 0
CTR
91.4
91.4
87.45 92.04 87.45 1,310,500 0 0 0
CTS
23.1
23.1
23.29 23.50 23.04 983,600 0 0 0
CTT
15.3
15.3
15.33 15.33 15.33 200 0 0 0
CTW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.5
28.5
28.40 28.50 28.40 1,500 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
9.2
9.2
8.75 9.20 8.75 8,700 0 0 0
D2D
36.3
36.3
36.99 36.99 36.02 1,207,800 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 0 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAH
3.0
3.0
3.06 3.06 3 46,600 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 6.90 8,500 0 0 0
DBC
24.3
24.3
24.17 24.57 24.09 7,269,000 0 0 0
DBD
48.8
48.8
49.27 49.27 48.41 372,200 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 1,300 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 3,900 0 0 0
DC4
11.9
11.9
11.77 11.95 11.77 326,200 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
25.1
25.1
25.06 25.06 25.06 300 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.6
25.6
25.50 25.90 25.40 576,300 0 0 0
DCM
31.9
31.9
32.11 32.21 31.74 1,681,900 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1.10 1 518,800 0 0 0
DCT
0.5
0.5
0.60 0.60 0.40 57,400 0 0 0
DDB
13.1
13.1
13.30 13.30 13 13,300 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 292,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.80 1.90 1.70 4,300 0 0 0
DDN
7.1
7.1
7.14 7.14 7.14 2,400 0 0 0
DDV
21.8
21.8
21.88 22.17 21.59 1,950,200 0 0 0
DFC
25.9
25.9
25.86 25.86 25.86 1,800 0 0 0
DFF
1.2
1.2
1.20 1.20 1 1,665,700 0 0 0
DGC
91.7
91.7
92.90 92.90 91.50 893,400 0 0 0
DGT
4.5
4.5
4.40 4.50 4.40 100,300 0 0 0
DGW
33.0
33.0
33.34 33.59 32.99 970,000 0 0 0
DHA
36.9
36.9
37.19 37.19 36.80 20,200 0 0 0
DHB
8.5
8.5
8.90 8.90 8.50 25,200 0 0 0
DHC
24.0
24.0
24.08 24.37 23.96 123,400 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
99.8
99.8
100.88 101.44 99.46 63,600 0 0 0
DHM
6.6
6.6
6.66 6.69 6.60 4,000 0 0 0
DHN
29.8
29.8
29.80 29.80 29.80 700 0 0 0
DHP
10.9
10.9
10.83 10.92 10.83 8,800 0 0 0
DHT
76.1
76.1
76.09 77.27 75.27 6,100 0 0 0
DIC
1
1
1 1 0.90 198,100 0 0 0
DID
4.2
4.2
4.30 4.30 4.10 31,700 0 0 0
DIG
13.3
13.3
13.53 13.71 13.27 10,361,400 0 0 0
DIH
14.2
14.2
14.31 14.31 13.94 4,600 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
8.3
8.3
8.90 8.90 8.10 7,297,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.36 2.46 2.35 4,291,200 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
58.7
58.7
58.28 59.53 58.28 1,100 0 0 0
DMN
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DMS
7
7
7 7 7 2,000 0 0 0
DNA
22.9
22.9
22.87 22.87 22.87 200 0 0 0
DNC
55.0
55.0
54.96 54.96 54.96 100 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DNT
28.7
28.7
28.70 28.70 28.70 100 0 0 0
DNW
30.9
30.9
30.93 30.93 30.64 600 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.8
10.8
10.90 10.90 10.81 800 0 0 0
DP1
36.5
36.5
36.51 36.51 36.51 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.9
53.9
53.80 53.90 53.50 7,600 0 0 0
DPG
30.8
30.8
32.01 32.01 30.78 944,900 0 0 0
DPH
57
57
57 57 57 200 0 0 0
DPM
18.8
18.8
18.84 18.93 18.71 789,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
35.3
35.3
36.66 36.66 35.32 780,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.3
9.3
9.37 9.37 9.20 3,800 0 0 0
DRC
15.8
15.8
16.03 16.03 15.62 520,000 0 0 0
DRG
8.5
8.5
8.80 8.80 8.40 4,600 0 0 0
DRH
2.1
2.1
2.03 2.14 2.03 707,000 0 0 0
DRI
11.4
11.4
11.76 11.76 11.28 824,500 0 0 0
DRL
54.5
54.5
54.52 54.52 54.52 1,100 0 0 0
DS3
5.3
5.3
5.30 5.40 5.30 4,400 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.1
23.1
23 23.20 23 180,400 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
DSN
45.7
45.7
45.55 46 45.55 11,000 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.8
5.8
5.20 5.80 5.10 428,200 0 0 0
DTA
4.7
4.7
4.70 4.80 4.50 35,500 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.6
15.6
15.78 16.03 15.17 330,400 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 2.10 2 93,400 0 0 0
DTK
11.9
11.9
12.30 12.30 11.92 400 0 0 0
DTL
10.6
10.6
10.60 10.60 10.55 2,700 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 102,100 0 0 0
DVM
6.3
6.3
6.27 6.36 6.27 116,900 0 0 0
DVN
22.5
22.5
22.84 23.03 22.46 37,300 0 0 0
DVP
74.6
74.6
74.90 74.90 73.87 6,100 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 14.10 500 0 0 0
DWS
16.8
16.8
16.76 16.76 16.76 1,200 0 0 0
DXG
13.8
13.8
13.80 14.02 13.50 14,066,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
9.02 9.02 8.83 116,900 0 0 0
DXS
6.5
6.5
6.50 6.54 6.45 907,500 0 0 0
DXV
3.8
3.8
3.76 3.85 3.76 300 0 0 0
E12
7.3
7.3
7.30 7.30 7.30 5,700 0 0 0
E29
7.9
7.9
9.92 9.92 7.93 5,400 0 0 0
EBS
10.9
10.9
10.50 10.90 10.10 6,000 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.57 11.10 10.34 56,500 0 0 0
EFI
2.4
2.4
2.40 2.40 2.10 1,400 0 0 0
EIB
19.1
19.1
19.35 19.40 19.10 5,208,800 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 900 0 0 0
EID
25
25
24.90 25 24.90 1,800 0 0 0
EIN
2
2
2.10 2.10 2 10,800 0 0 0
ELC
21.6
21.6
21.24 21.62 20.90 692,300 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
24.3
24.3
24.40 24.40 24.30 1,400 0 0 0
EPC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
EPH
10.9
10.9
10.90 10.90 10.80 1,600 0 0 0
EVE
8.7
8.7
8.66 8.71 8.51 50,000 0 0 0
EVF
9.7
9.7
9.81 9.83 9.65 6,398,400 0 0 0
EVG
6.1
6.1
6.09 6.24 6.06 735,200 0 0 0
EVS
5.6
5.6
5.60 5.70 5.60 83,200 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
3.82 3.87 3.80 128,200 0 0 0
FCN
14.2
14.2
14.50 14.75 14.20 1,697,000 0 0 0
FCS
5.7
5.7
5.40 6.90 5.40 500 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
30.7
30.7
31.95 31.95 30.68 1,400 0 0 0
FIC
11.2
11.2
11.21 11.50 11.12 19,900 0 0 0
FID
1.5
1.5
1.30 1.50 1.30 1,618,800 0 0 0
FIR
8.2
8.2
8.32 8.32 7.82 433,000 0 0 0
FIT
4.4
4.4
4.44 4.56 4.40 1,189,700 0 0 0
FMC
35.2
35.2
35.24 35.91 35.19 129,800 0 0 0
FOC
67.3
67.3
67.13 68.46 66.96 19,100 0 0 0
FOX
60.2
60.2
61.33 61.33 59.53 48,700 0 0 0
FPT
100.0
100.0
98.55 100.36 97.86 8,496,900 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
12
12
12 12 12 400 0 0 0
FRT
136.4
136.4
137.04 137.60 135.92 332,600 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
0.7
0.7
0.60 0.70 0.60 228,500 0 0 0
FTS
34.3
34.3
35.09 35.09 34.20 2,408,500 0 0 0
G20
0.6
0.6
0.40 0.60 0.40 19,400 0 0 0
G36
5.8
5.8
5.73 5.83 5.73 102,000 0 0 0
GAS
57.5
57.5
57.98 58.36 57.23 491,700 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
29.5
29.5
27.94 29.50 27.77 300 0 0 0
GDA
14.6
14.6
14.18 14.62 14.03 116,000 0 0 0
GDT
19.7
19.7
20.03 20.03 19.56 14,700 0 0 0
GDW
30.8
30.8
30.90 30.90 30.81 3,100 0 0 0
GEG
15.5
15.5
15.40 15.50 15.20 2,309,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.1
28.1
28.55 28.55 27.89 8,091,400 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 19,100 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.2
28.2
28.10 28.38 28.10 11,900 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
16.3
16.3
15.95 16.45 15.75 537,200 0 0 0
GKM
3.5
3.5
3.40 3.50 3.30 218,100 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
51.3
51.3
51.20 51.58 50.81 1,624,600 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
25.5
25.5
25.52 25.52 24.65 4,100 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 187,200 0 0 0
GSM
27.7
27.7
27.81 27.81 27.71 1,800 0 0 0
GSP
10.6
10.6
10.60 10.68 10.60 57,100 0 0 0
GTA
9.0
9.0
9.04 9.04 9.04 200 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
26.3
26.3
26.62 26.82 25.93 5,752,200 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 0 0 0 0
HAC
9.5
9.5
9 9.90 9 2,500 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 13.25 13 8,820,200 0 0 0
HAH
50.7
50.7
50.78 51.85 49.87 1,094,400 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9
9
9.70 9.70 9 200 0 0 0
HAP
5.2
5.2
5.20 5.22 5.15 120,500 0 0 0
HAR
3.3
3.3
3.23 3.32 3.23 221,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 200 0 0 0
HAT
40.9
40.9
39.19 40.87 39.19 5,500 0 0 0
HAV
4.4
4.4
4.40 4.40 4.30 4,700 0 0 0
HAX
13.6
13.6
13.45 13.75 13.45 273,400 0 0 0
HBC
6.2
6.2
6.20 6.30 6 977,500 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
5.4
5.4
5.29 6.08 5.19 8,200 0 0 0
HBS
6.2
6.2
6.40 6.50 6.20 24,100 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 100 0 0 0
HC3
26.5
26.5
26.52 26.52 26.52 100 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
17.3
17.3
16.61 17.35 16.61 1,100 0 0 0
HCD
6.9
6.9
6.94 6.95 6.89 39,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.59 20.63 20.20 7,246,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
13.70 13.70 13.70 100 0 0 0
HD6
12.1
12.1
12.30 12.30 11.90 22,300 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 2,100 0 0 0
HDA
4.3
4.3
4.30 4.30 4.20 39,700 0 0 0
HDB
21.2
21.2
21.25 21.30 21.10 6,217,300 0 0 0
HDC
20.4
20.4
20.71 20.71 20.31 2,665,300 0 0 0
HDG
22.0
22.0
22.41 22.41 21.77 2,204,700 0 0 0
HDM
32
32
31.90 32 31.90 2,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
25.50 27 25.50 3,200 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 0 0 0 0
HEJ
14
14
13.90 14.90 13.90 10,500 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
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
5.5
5.5
5.50 5.50 5.50 10,600 0 0 0
HGM
291.2
291.2
285.95 293.35 285.95 2,700 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
8.5
8.5
8.75 8.75 8.50 143,000 0 0 0
HHS
12.4
12.4
12.45 12.85 12.25 11,144,500 0 0 0
HHV
11.4
11.4
11.62 11.90 11.43 8,082,300 0 0 0
HID
2.6
2.6
2.58 2.62 2.58 44,900 0 0 0
HIG
13.3
13.3
13 13.30 13 1,800 0 0 0
HII
3.9
3.9
3.89 3.92 3.86 17,900 0 0 0
HIO
7.4
7.4
7.40 8 7.40 13,200 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HJS
28.5
28.5
28.58 28.58 28.49 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 255,100 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 26,800 0 0 0
HLC
11.1
11.1
10.68 11.05 10.68 3,200 0 0 0
HLD
11.2
11.2
11.54 11.54 11.25 31,100 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
14
14
12.50 14 12.50 20,300 0 0 0
HMC
11.4
11.4
11.41 11.41 11.22 3,100 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
15.3
15.3
15.22 15.31 15.22 41,000 0 0 0
HMR
11.9
11.9
11.80 12 11.50 38,500 0 0 0
HMS
30.1
30.1
30.19 30.19 30.09 2,500 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 100 0 0 0
HND
11.9
11.9
12.00 12.00 11.80 28,900 0 0 0
HNF
36.7
36.7
35.50 36.73 35.50 5,800 0 0 0
HNG
6.2
6.2
6.30 6.30 6.10 957,300 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.3
8.3
8.31 8.40 8.21 267,900 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 17,200 0 0 0
HPB
19
19
19 19 19 100 0 0 0
HPD
18.5
18.5
18.48 18.67 18.48 10,300 0 0 0
HPG
21.4
21.4
21.42 21.46 21.25 11,008,000 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
85.6
85.6
85.59 85.59 85.59 100 0 0 0
HPT
20.3
20.3
20.33 20.33 20.33 0 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.1
4.1
4.18 4.18 4.08 1,251,400 0 0 0
HQC
3.4
3.4
3.50 3.50 3.35 10,985,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33
33
33 33 33 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.9
14.9
14.80 15.05 14.60 6,774,100 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 1,500 0 0 0
HSL
3.9
3.9
3.83 3.90 3.83 41,100 0 0 0
HSM
5.7
5.7
5.70 5.70 5.50 3,500 0 0 0
HSP
14.8
14.8
14.80 14.80 14.40 11,400 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 16,200 0 0 0
HT1
11.0
11.0
11.14 11.14 10.99 168,800 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.60 13,300 0 0 0
HTG
39.6
39.6
40.40 40.40 39.50 8,700 0 0 0
HTI
18.2
18.2
18.60 18.60 18.05 122,800 0 0 0
HTL
24.2
24.2
24.22 24.84 24.22 2,400 0 0 0
HTM
9.8
9.8
9.90 10 9.80 3,000 0 0 0
HTN
9.1
9.1
9.10 9.30 9.05 354,900 0 0 0
HTP
1.7
1.7
2 2 1.70 596,700 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 2,600 0 0 0
HTV
8.8
8.8
8.79 8.79 8.76 10,500 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 300 0 0 0
HU4
11.8
11.8
11.80 11.80 11.80 1,800 0 0 0
HU6
5
5
5.10 5.10 4.90 33,500 0 0 0
HUB
14.2
14.2
14.26 14.39 14.22 12,300 0 0 0
HUG
35.5
35.5
35.49 35.49 35.49 100 0 0 0
HUT
12.2
12.2
12.36 12.46 12.17 1,059,900 0 0 0
HVA
12.7
12.7
12.50 13 12 67,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.97 14.07 12.90 386,200 0 0 0
HVN
27.3
27.3
27.27 27.27 26.40 3,015,000 0 0 0
HVT
29.8
29.8
30.00 30.38 29.52 62,200 0 0 0
HVX
2.5
2.5
2.53 2.53 2.50 79,500 0 0 0
HWS
16.1
16.1
16.19 16.19 16.09 2,500 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 0 0 0 0
ICF
2.9
2.9
3 3 2.90 1,500 0 0 0
ICG
8.6
8.6
8.70 8.90 8.30 35,800 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
39.2
39.2
39.73 39.73 39.02 5,100 0 0 0
ICT
12.3
12.3
12.30 12.44 12.25 26,900 0 0 0
IDC
33.7
33.7
33.91 34.26 33.30 2,229,600 0 0 0
IDI
6.2
6.2
6.15 6.19 6.11 595,900 0 0 0
IDJ
4.1
4.1
4.10 4.20 4.10 816,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
25.5
25.5
25.50 25.50 25.20 21,200 0 0 0
IFS
24.1
24.1
22.95 24.05 22.95 5,900 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
10.1
10.1
10.24 10.28 9.91 1,850,300 0 0 0
ILA
4.7
4.7
4.60 4.80 4.60 66,900 0 0 0
ILB
26.6
26.6
25.92 27.53 25.92 3,700 0 0 0
ILC
6.7
6.7
6.50 6.70 6.50 1,500 0 0 0
ILS
16.3
16.3
16.30 16.30 16.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
46.25 48.83 46.25 621,500 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 0 0 0 0
IPA
12.4
12.4
12.80 12.80 12.40 127,400 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 12,600 0 0 0
ISH
27.0
27.0
27.01 27.01 27.01 100 0 0 0
IST
34.1
34.1
30.53 34.05 30.53 300 0 0 0
ITC
11.8
11.8
11.65 11.75 11.35 1,812,300 0 0 0
ITD
12.9
12.9
12.06 13.27 12.06 18,300 0 0 0
ITQ
2.4
2.4
2.40 2.50 2.40 67,600 0 0 0
ITS
6.0
6.0
6.37 6.37 5.68 25,100 0 0 0
IVS
9.4
9.4
9.35 9.45 9.16 36,400 0 0 0
JOS
1.1
1.1
1.10 1.30 1.10 40,400 0 0 0
JVC
5.0
5.0
4.92 5 4.87 415,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.2
24.2
24.55 24.60 24.15 5,053,900 0 0 0
KCB
15.3
15.3
16.55 16.55 15.10 6,400 0 0 0
KCE
13.7
13.7
13.70 13.70 13.70 100 0 0 0
KDC
56
56
55.70 56.80 55.70 525,400 0 0 0
KDH
25.9
25.9
26.09 26.18 25.82 1,860,600 0 0 0
KDM
12.8
12.8
12.40 12.90 12.20 17,700 0 0 0
KGM
5.8
5.8
5.92 5.92 5.63 37,200 0 0 0
KHD
12.5
12.5
14.42 14.42 12.50 4,500 0 0 0
KHG
5.4
5.4
5.30 5.42 5.30 4,895,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
9.67 10.44 9.67 533,700 0 0 0
KHS
21.7
21.7
20.26 21.65 20.17 68,800 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
5.8
5.8
5.70 5.80 5.60 5,600 0 0 0
KLB
7.9
7.9
7.75 8.13 7.69 736,700 0 0 0
KMR
3.0
3.0
3.07 3.07 2.96 12,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.70 38.70 38.10 426,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.9
15.9
16.05 16.30 15.80 1,299,200 0 0 0
KSD
5
5
4.70 4.70 4.50 1,100 0 0 0
KSF
63.9
63.9
65 65 62.50 17,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.60 1.80 1.60 1,244,000 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
49.2
49.2
49.60 49.60 48.30 600 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
28.5
28.5
28.30 28.80 28 160,500 0 0 0
L18
27.5
27.5
27.83 28 27.50 49,700 0 0 0
L40
13.6
13.6
13.66 13.66 13.59 30,300 0 0 0
L44
0.5
0.5
0.40 0.50 0.40 1,100 0 0 0
L45
2.4
2.4
2.10 2.40 2.10 97,400 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
16.9
16.9
17.05 17.05 16.85 4,200 0 0 0
LAI
15.7
15.7
15.88 15.94 15.31 37,800 0 0 0
LAS
18.6
18.6
18.65 18.75 18.28 959,300 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
27
27
30.90 31 27 1,100 0 0 0
LBM
28.6
28.6
28.40 28.75 28.40 11,000 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
8.72 8.94 8.69 2,450,400 0 0 0
LCM
1.3
1.3
1.30 1.40 1.20 328,900 0 0 0
LDG
2.1
2.1
2.14 2.14 2.08 2,188,200 0 0 0
LDP
12
12
12 12.30 11.50 15,200 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
54.7
54.7
54.47 54.74 54.47 10,100 0 0 0
LGL
3.2
3.2
3.19 3.28 3.16 105,700 0 0 0
LGM
11.3
11.3
11.20 11.30 11.20 6,600 0 0 0
LHC
73.7
73.7
72.30 72.30 72 6,000 0 0 0
LHG
28.0
28.0
27.27 28.88 27.27 423,200 0 0 0
LIC
32.7
32.7
32.60 33.30 32.40 10,500 0 0 0
LIG
2.7
2.7
2.70 2.80 2.70 88,000 0 0 0
LIX
29.0
29.0
28.29 29.16 28.29 19,100 0 0 0
LKW
42.5
42.5
42.51 42.51 42.51 100 0 0 0
LLM
16.1
16.1
16.15 16.15 16.15 9,600 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 12.61 200 0 0 0
LMC
10.8
10.8
8.70 10.80 8.70 4,300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.80 475,900 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
1.1
1.1
1.10 1.10 1.10 100 0 0 0
LPB
32.1
32.1
31.21 32.88 31.02 4,973,300 0 0 0
LPT
6.2
6.2
6.11 6.20 6.11 1,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 1,400 0 0 0
LSG
17.2
17.2
17 17.70 17 127,300 0 0 0
LSS
9.6
9.6
9.67 9.67 9.58 183,400 0 0 0
LTC
2.3
2.3
2.10 2.30 2 19,300 0 0 0
LTG
6.1
6.1
6 6.20 6 194,000 0 0 0
M10
19.0
19.0
18.95 19.04 18.95 900 0 0 0
MA1
29.4
29.4
29.45 29.45 29.45 300 0 0 0
MAC
13.4
13.4
11.94 12.85 11.94 1,500 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
17.6
17.6
17.79 17.79 17.56 15,034,800 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 224,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.64 23.72 23.20 2,057,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
7.86 7.95 7.86 19,100 0 0 0
MCH
117.9
117.9
115.70 118.15 115.01 163,300 0 0 0
MCM
26.7
26.7
25.85 26.69 25.80 40,800 0 0 0
MCO
8.6
8.6
8.30 8.80 8.30 19,200 0 0 0
MCP
26.9
26.9
26.85 26.94 26.58 8,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.1
10.1
10.30 10.49 10.02 9,000 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
4.6
4.6
4.70 4.70 4.60 70,000 0 0 0
MED
25.9
25.9
26.75 26.75 25.89 200 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
39.5
39.5
39.22 39.88 39.22 61,800 0 0 0
MGC
19.5
19.5
20.23 20.23 19.44 69,200 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
27.4
27.4
27.73 30.11 27.35 9,900 0 0 0
MHC
8.2
8.2
8.35 8.35 8 82,500 0 0 0
MIC
11.1
11.1
11.23 11.23 10.84 4,400 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 15.40 15.17 153,500 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
24
24
23.20 24.90 23.20 59,600 0 0 0
MML
27.6
27.6
27.80 27.90 27.40 43,600 0 0 0
MNB
27.3
27.3
26.85 27.32 26.85 300 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.4
10.4
10.50 10.60 10.40 69,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 821,600 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
17.4
17.4
17.44 17.44 17.44 0 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.4
9.4
9.50 9.50 9.38 3,417,900 0 0 0
MSH
30.9
30.9
31.57 31.57 30.77 287,900 0 0 0
MSN
62.8
62.8
63 63 62.20 3,321,700 0 0 0
MSR
17.3
17.3
17.70 17.80 17.10 1,351,300 0 0 0
MST
5.1
5.1
5.18 5.18 5.09 842,300 0 0 0
MTA
17.5
17.5
17.80 17.80 17 54,400 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
8.1
8.1
7.40 8.10 7.40 1,700 0 0 0
MTH
16.6
16.6
16.58 16.58 16.58 0 0 0 0
MTL
6.2
6.2
6 6.20 6 5,600 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
MTS
8.6
8.6
8.61 8.61 8.61 100 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
19.1
19.1
19.05 20.96 18.39 33,300 0 0 0
MVC
8.7
8.7
9.21 9.21 8.73 52,000 0 0 0
MVN
56
56
55.50 56 55.10 5,300 0 0 0
MWG
59.5
59.5
59.44 60.13 59.25 4,780,000 0 0 0
MZG
7.0
7.0
6.86 6.95 6.86 31,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.5
19.5
19.77 19.77 19.36 461,200 0 0 0
NAG
14.0
14.0
14.07 14.17 13.52 930,900 0 0 0
NAP
8.2
8.2
8.25 8.25 8.25 400 0 0 0
NAS
33.3
33.3
43 43 33.30 4,700 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.32 16.74 16.28 1,600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.8
23.8
24.30 24.30 23.10 33,200 0 0 0
NBC
9.4
9.4
9.41 9.50 9.41 32,300 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 500 0 0 0
NBP
11.6
11.6
11.60 11.60 11.60 100 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 0 0 0 0
NBW
31.4
31.4
30.94 31.42 30.56 2,900 0 0 0
NCG
9.6
9.6
10.30 10.30 9.10 159,400 0 0 0
NCS
28.1
28.1
28.10 28.10 27.90 2,700 0 0 0
NCT
95.2
95.2
95.31 95.78 93.65 38,300 0 0 0
ND2
36.2
36.2
35.62 36.37 33.37 9,200 0 0 0
NDC
115.4
115.4
115.47 115.96 115.38 21,500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.24 8.34 8.15 165,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 3.70 4,700 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 1,000 0 0 0
NED
7.1
7.1
7.20 7.29 7.11 58,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.0
73.0
73.15 73.15 73.06 1,200 0 0 0
NFC
44.5
44.5
40.63 44.46 40.63 20,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.8
16.8
16.75 17.18 16.63 894,600 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.9
10.9
10.91 11.06 10.81 127,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11 11.15 11 11,000 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 8,500 0 0 0
NJC
13.7
13.7
13.64 13.73 13.64 200 0 0 0
NKG
12.4
12.4
12.60 12.60 12.35 4,657,200 0 0 0
NLG
28.7
28.7
28.94 28.94 28.21 3,054,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.7
29.7
29.79 29.79 28.72 26,400 0 0 0
NNT
61.7
61.7
61.67 61.67 61.67 100 0 0 0
NO1
6.4
6.4
6.42 6.42 6.34 38,300 0 0 0
NOS
0.8
0.8
0.80 0.90 0.80 90,500 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
4.50 4.60 4.50 1,105,800 0 0 0
NS2
14.8
14.8
13.96 14.75 13.96 800 0 0 0
NSC
81.4
81.4
81.41 81.41 81.32 900 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.10 4.20 4 79,800 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
10.6
10.6
10.55 10.55 10.55 0 0 0 0
NT2
18.1
18.1
18.10 18.29 17.95 451,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
136.6
136.6
138.75 141.84 136.44 73,500 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 200 0 0 0
NTL
15
15
15.40 15.45 14.90 1,753,000 0 0 0
NTP
58.7
58.7
58.21 58.87 58.13 286,900 0 0 0
NTT
9
9
9 9 9 100 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 1,100 0 0 0
NVB
10.5
10.5
10.40 10.80 10.30 345,100 0 0 0
NVL
12.3
12.3
12.90 12.90 12.05 24,245,000 0 0 0
NVP
14.0
14.0
14.01 14.01 14.01 0 0 0 0
NVT
8
8
8 8 7.80 1,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
9.3
9.3
9.22 9.31 9.18 2,217,400 0 0 0
OCH
5.6
5.6
5.70 5.70 5.50 96,400 0 0 0
ODE
44.5
44.5
44.70 44.90 44.50 18,700 0 0 0
OGC
4.1
4.1
4.09 4.16 4.09 214,700 0 0 0
OIL
9.8
9.8
9.90 10.00 9.70 1,225,200 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 7,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.70 23.70 23.70 200 0 0 0
ORS
8.4
8.4
8.51 8.58 8.42 3,624,100 0 0 0
PAC
21.0
21.0
20.37 21.37 20.37 223,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.0
23.0
23.25 23.40 23.01 438,200 0 0 0
PAP
25.5
25.5
25.50 25.50 25.30 3,200 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 91,400 0 0 0
PAT
89.1
89.1
90.40 90.50 89 27,500 0 0 0
PBC
6.9
6.9
6.70 6.89 6.70 500 0 0 0
PBP
11.6
11.6
11.42 11.61 11.23 2,900 0 0 0
PBT
11.5
11.5
11.48 11.48 11.48 100 0 0 0
PC1
19.3
19.3
19.57 19.65 19.22 1,261,900 0 0 0
PCC
26.4
26.4
25.88 26.35 25.88 300 0 0 0
PCE
19.0
19.0
18.14 18.96 18.14 1,100 0 0 0
PCF
5.5
5.5
5.60 5.60 5.50 4,800 0 0 0
PCG
2.8
2.8
2.70 2.80 2.50 54,900 0 0 0
PCH
14.9
14.9
14.29 14.86 14.29 161,000 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
11.4
11.4
11.50 11.50 11.30 17,100 0 0 0
PDB
11.4
11.4
11.27 11.53 11.27 16,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
82.3
82.3
81.93 83.24 81.93 1,100 0 0 0
PDR
15.4
15.4
15.51 15.88 15.28 8,935,900 0 0 0
PDV
13.1
13.1
12.91 13.11 12.72 61,500 0 0 0
PEC
10
10
10 10 10 1,200 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 1,400 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
47.4
47.4
47.45 47.45 47.45 0 0 0 0
PET
21.9
21.9
21.90 21.90 21.80 1,433,300 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 82,100 0 0 0
PGB
10.5
10.5
10.30 10.53 10.23 8,600 0 0 0
PGC
13.7
13.7
13.75 13.85 13.43 15,100 0 0 0
PGD
27.1
27.1
27.18 27.22 27.13 800 0 0 0
PGI
21.3
21.3
21.40 21.40 20.31 36,200 0 0 0
PGN
6.3
6.3
6.50 6.50 6.20 214,900 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 0 0 0 0
PGT
9.8
9.8
11 11.10 9.30 64,500 0 0 0
PGV
19
19
18.80 19 18.80 700 0 0 0
PHC
5.2
5.2
5.18 5.18 5.10 18,500 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
34.90 35.30 34.41 160,200 0 0 0
PHR
45.2
45.2
46.27 46.37 45.00 552,100 0 0 0
PHS
9.6
9.6
9.61 9.61 9.61 100 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
23.9
23.9
23.93 23.93 23.93 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
6.7
6.7
6.60 6.68 6.60 3,500 0 0 0
PIV
3.1
3.1
3 3.10 2.90 103,600 0 0 0
PJC
28.4
28.4
28.42 28.70 28.32 3,700 0 0 0
PJS
22.0
22.0
22.03 22.03 22.03 0 0 0 0
PJT
9.9
9.9
9.86 9.86 9.86 0 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PLC
25.8
25.8
26.00 26.00 25.41 345,400 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 4.13 4 63,300 0 0 0
PLX
34.0
34.0
34.54 34.64 33.86 1,594,600 0 0 0
PMB
10.2
10.2
10.80 10.80 10.05 41,900 0 0 0
PMC
107.3
107.3
107.48 107.48 107.29 1,700 0 0 0
PMG
7.6
7.6
7.63 7.63 7.63 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
11.2
11.2
11.20 11.20 11.20 800 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 1,200 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
19.82 19.82 19.82 4,500 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
75.2
75.2
72.99 75.26 72.99 2,041,400 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 1,000 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 4,800 0 0 0
POT
14.9
14.9
14.89 15.39 14.89 1,400 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 200 0 0 0
POW
12.8
12.8
12.90 12.95 12.65 7,224,800 0 0 0
PPC
12.0
12.0
12.10 12.10 11.91 473,200 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.2
24.2
24.14 24.23 24.14 4,000 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
10.3
10.3
9.99 9.99 9.99 200 0 0 0
PPY
8.4
8.4
8.61 8.80 8.43 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.2
14.2
13.86 14.18 12.91 39,300 0 0 0
PRE
19.6
19.6
21.51 21.51 19.55 12,800 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.1
9.1
9.64 9.64 9.06 1,700 0 0 0
PSB
4.2
4.2
4 4.20 4 81,100 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
11.5
11.5
11.40 11.60 11.20 211,200 0 0 0
PSE
10.6
10.6
10.81 10.81 10.53 27,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.70 6.80 6.70 99,900 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 1,500 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
7.5
7.5
7.68 7.68 7.39 21,100 0 0 0
PTB
49.3
49.3
48.32 49.59 48.32 102,900 0 0 0
PTC
5.8
5.8
5.58 5.85 5.58 12,400 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
21 21 20.50 6,200 0 0 0
PTL
2.3
2.3
2.44 2.47 2.33 5,200 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 10.02 200 0 0 0
PTS
9.5
9.5
9.39 9.39 9.30 3,000 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
4
4
4.20 4.20 4 13,300 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 345,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.3
26.3
26.70 26.70 26.10 152,600 0 0 0
PVC
9
9
9.30 9.70 9 666,400 0 0 0
PVD
17.9
17.9
18.29 18.29 17.85 4,038,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 7,600 0 0 0
PVG
6.3
6.3
6.30 6.30 6.10 136,300 0 0 0
PVH
0.9
0.9
0.90 1 0.90 6,100 0 0 0
PVI
52.8
52.8
54.44 54.44 52.72 20,800 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PVO
5.6
5.6
5.42 5.62 5.32 3,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1 19,500 0 0 0
PVS
24.9
24.9
25.33 25.61 24.86 2,607,900 0 0 0
PVT
16.7
16.7
16.82 16.89 16.59 1,326,000 0 0 0
PVV
1.2
1.2
1.30 1.30 1.20 90,100 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 2,217,400 0 0 0
PVY
2.3
2.3
2.10 2.30 2.10 7,300 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 10,000 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1.10 1 3,800 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.30 1.50 1.30 94,400 0 0 0
PXL
12
12
12.30 12.30 11.80 80,000 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 98,400 0 0 0
PXS
2.4
2.4
2.50 2.50 2.40 159,800 0 0 0
PXT
1.9
1.9
1.80 1.90 1.80 94,100 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.6
11.6
10.95 11.60 10.95 1,291,100 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 33.94 100 0 0 0
QNC
5.9
5.9
6 6 5.90 3,300 0 0 0
QNP
33.4
33.4
31.17 33.42 30.21 1,900 0 0 0
QNS
44.6
44.6
44.48 44.58 44.38 148,100 0 0 0
QNT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
QPH
25.5
25.5
24.97 25.71 24.97 18,900 0 0 0
QSP
30.8
30.8
25.23 30.84 25.23 200 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
13.40 13.49 13.30 122,700 0 0 0
RAL
95.6
95.6
97.02 97.02 95.56 17,600 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 0 0 0 0
RCC
21.8
21.8
19.10 21.90 19.10 900 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 5,200 0 0 0
RCL
14.0
14.0
14.02 14.02 14.02 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
59.7
59.7
60.70 60.78 59.74 605,200 0 0 0
RIC
4.6
4.6
4.60 4.70 4.60 2,300 0 0 0
RTB
26.8
26.8
26.81 26.81 26.81 0 0 0 0
RYG
12.5
12.5
12.10 12.45 12.10 2,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.8
35.8
35.44 35.83 35.44 3,700 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
6.48 6.48 6.29 43,000 0 0 0
SAB
46.1
46.1
46.75 46.75 45.95 939,400 0 0 0
SAC
13.5
13.5
13.53 13.53 13.16 3,500 0 0 0
SAF
54.3
54.3
54.30 54.30 54.30 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.33 6.44 6.30 219,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.7
38.7
38.39 39.04 38.39 26,600 0 0 0
SAV
16.2
16.2
16.17 16.57 16.17 10,000 0 0 0
SB1
6.5
6.5
6.27 6.45 5.73 8,100 0 0 0
SBA
28.6
28.6
28.47 28.75 28.42 8,300 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
13.5
13.5
13.65 13.75 13.30 605,500 0 0 0
SBH
47.8
47.8
47.76 47.76 47.76 100 0 0 0
SBL
6.2
6.2
6.07 6.16 6.07 200 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 7.85 7.85 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.40 931,400 0 0 0
SBT
17.4
17.4
17.35 17.40 17.10 1,411,000 0 0 0
SBV
8.3
8.3
8.30 8.59 8.30 3,700 0 0 0
SC5
16.6
16.6
17 17 16.60 11,000 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.2
66.2
66.60 66.80 66.20 18,700 0 0 0
SCI
6.4
6.4
6.40 6.50 6.40 13,700 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 9,200 0 0 0
SCL
23.4
23.4
23.14 23.38 23.14 6,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.0
6.0
5.92 6.05 5.92 2,473,400 0 0 0
SCS
57.2
57.2
57.72 58.01 57.06 210,700 0 0 0
SCY
11.5
11.5
11.74 12.22 11.55 1,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.20 4.20 4.10 500 0 0 0
SD3
6.6
6.6
6.20 6.60 6.20 3,000 0 0 0
SD5
8.2
8.2
8 8.20 8 32,600 0 0 0
SD6
2.7
2.7
2.70 2.80 2.70 2,100 0 0 0
SD7
3
3
3 3 3 300 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.50 11.60 11.50 11,600 0 0 0
SDA
4.4
4.4
4.40 4.40 4.30 50,500 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 1.20 1 146,900 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
24.6
24.6
24.55 24.55 24.55 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.80 36,600 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 27.19 100 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
38.12 41.18 38.12 1,200 0 0 0
SEB
46.3
46.3
47.46 47.46 46.28 200 0 0 0
SED
24.3
24.3
24.44 24.44 24.07 35,300 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 0 0 0 0
SFC
19.5
19.5
22.23 22.23 19.54 2,700 0 0 0
SFG
10.1
10.1
10.07 10.59 10.02 7,500 0 0 0
SFI
25.7
25.7
25.66 25.66 25.66 800 0 0 0
SFN
18.7
18.7
18.70 18.70 18.70 100 0 0 0
SGB
12.6
12.6
12.80 12.80 12.50 2,300 0 0 0
SGC
111.8
111.8
111.96 111.96 107.50 4,000 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
27.3
27.3
27.26 27.26 27.26 100 0 0 0
SGI
13.4
13.4
13.40 13.40 13.40 100 0 0 0
SGN
63.8
63.8
64.21 64.40 63.83 13,000 0 0 0
SGP
25.6
25.6
26.20 26.30 25.50 104,500 0 0 0
SGR
28.3
28.3
28.65 28.65 27.70 203,300 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
17.8
17.8
18.05 18.05 17.35 75,500 0 0 0
SHA
4
4
3.87 4 3.87 3,300 0 0 0
SHB
11.0
11.0
10.83 11.08 10.79 70,367,000 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.4
2.4
2.50 2.60 2.40 5,800 0 0 0
SHI
13.8
13.8
13.76 13.81 13.62 693,400 0 0 0
SHN
5.8
5.8
5.70 5.70 5.60 800 0 0 0
SHP
35.1
35.1
34.72 35.16 34.67 1,800 0 0 0
SHS
12.3
12.3
12.50 12.60 12.30 7,300,500 0 0 0
SID
14.9
14.9
14.85 14.85 13.97 600 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 0 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
12.96 13.01 12.87 77,200 0 0 0
SJE
18.2
18.2
18.66 18.66 18.16 69,400 0 0 0
SJG
18.3
18.3
15.82 18.28 15.82 2,600 0 0 0
SJM
7.1
7.1
6.30 7.10 6.30 9,000 0 0 0
SJS
35.2
35.2
35.14 35.21 35.14 2,000 0 0 0
SKG
10.3
10.3
9.88 10.45 9.47 791,300 0 0 0
SKH
25.3
25.3
24.86 25.34 24.86 700 0 0 0
SKN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SKV
28.3
28.3
28.47 28.47 28.28 2,300 0 0 0
SLS
184.1
184.1
183.85 184.13 183.39 4,800 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.2
37.2
37.43 37.43 37.16 11,100 0 0 0
SMC
9.7
9.7
9.38 9.66 9.09 1,338,900 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 200 0 0 0
SMT
7.0
7.0
6.98 7.93 6.98 16,100 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 0 0 0 0
SP2
22.8
22.8
22.70 22.80 22.70 300 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
11.50 11.50 11.50 0 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.2
4.2
4.60 4.80 4.20 146,200 0 0 0
SRB
2
2
1.90 2 1.90 2,500 0 0 0
SRC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
SRF
9.3
9.3
9 9.40 8.76 13,500 0 0 0
SSB
18.7
18.7
18.50 18.80 18.50 1,682,700 0 0 0
SSC
32.3
32.3
32.33 32.33 32.33 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.40 9.40 9.20 9,000 0 0 0
SSH
87.6
87.6
88.80 88.90 87.60 24,500 0 0 0
SSI
22.4
22.4
22.62 22.72 22.33 15,341,500 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 5,400 0 0 0
ST8
6.5
6.5
6.41 6.55 6.41 508,300 0 0 0
STB
39.8
39.8
39.40 40.15 39.30 15,287,300 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
33.9
33.9
33.90 33.90 33.90 100 0 0 0
STH
9.4
9.4
8.30 9.40 8.30 59,200 0 0 0
STK
16.2
16.2
15.90 16.48 15.90 24,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 100 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
3.10 3.20 3.10 25,900 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
58.5
58.5
58.50 58.50 58.50 2,400 0 0 0
SVN
6.4
6.4
6.50 7 6.40 2,233,600 0 0 0
SVT
11.1
11.1
11.22 11.22 10.91 12,900 0 0 0
SWC
30.0
30.0
30.55 30.55 30.00 15,200 0 0 0
SZB
36.1
36.1
35.73 35.73 35.36 900 0 0 0
SZC
31.0
31.0
31.64 31.64 30.91 1,943,500 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 200 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
36.7
36.7
37.04 37.04 36.57 21,700 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.0
12.0
12.16 12.16 11.71 21,100 0 0 0
TAB
17.4
17.4
17 17.40 17 156,700 0 0 0
TAL
23.0
23.0
23.66 23.85 22.99 38,000 0 0 0
TAN
36
36
36 36 36 900 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 0 0 0 0
TBD
88.0
88.0
88.01 88.01 88.01 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.4
7.4
7.43 7.43 7.43 100 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
20.1
20.1
20.10 20.10 20.10 0 0 0 0
TCB
26.9
26.9
26.60 27.28 26.55 18,296,500 0 0 0
TCD
1.7
1.7
1.74 1.76 1.65 1,909,000 0 0 0
TCH
14.5
14.5
15.05 15.05 14.36 15,628,700 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
33
33.65 33.65 32.90 112,200 0 0 0
TCM
27.6
27.6
27.68 27.68 27.32 1,897,900 0 0 0
TCO
12.8
12.8
12.75 12.85 12.35 227,900 0 0 0
TCR
3
3
3 3.04 3 2,600 0 0 0
TCT
16.9
16.9
16.92 16.92 16.68 4,000 0 0 0
TCW
29.3
29.3
27.01 29.62 27.01 6,100 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 1,000 0 0 0
TDC
11
11
10.95 11.25 10.85 569,400 0 0 0
TDF
11
11
11 11 11 100 0 0 0
TDG
3.2
3.2
3.15 3.28 3.13 14,800 0 0 0
TDH
4.1
4.1
4.02 4.20 4.01 263,900 0 0 0
TDM
56
56
55.50 57 54 171,000 0 0 0
TDP
35.3
35.3
35.40 35.40 34.95 173,600 0 0 0
TDS
8.6
8.6
8.90 8.90 8.50 4,500 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 33,200 0 0 0
TDW
57.5
57.5
57.46 57.46 57.46 100 0 0 0
TED
62.0
62.0
61.98 61.98 61.98 0 0 0 0
TEG
5.1
5.1
5.12 5.13 5.05 63,200 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 2,500 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
76.2
76.2
76.44 76.44 74.70 7,500 0 0 0
TGP
5.5
5.5
5.63 5.63 5.54 14,500 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 5,400 0 0 0
THG
43.8
43.8
44.54 44.95 43.72 45,900 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 0 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 0 0 0 0
THS
14
14
14 14 14 100 0 0 0
THT
8.9
8.9
8.88 9.07 8.69 49,500 0 0 0
THU
10.9
10.9
10.87 10.87 10.87 0 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 23.71 23.71 200 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
6.7
6.7
6.60 6.80 6.60 810,600 0 0 0
TIN
35.6
35.6
35.30 38.20 35.20 30,800 0 0 0
TIP
17.5
17.5
17.61 17.61 17.14 16,200 0 0 0
TIS
5.9
5.9
5.90 6 5.70 177,700 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TLD
6.2
6.2
6.20 6.21 6.15 61,900 0 0 0
TLG
47.6
47.6
47.20 48 46.70 209,400 0 0 0
TLH
5.4
5.4
5.44 5.50 5.43 302,700 0 0 0
TLI
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 500 0 0 0
TLT
13.0
13.0
12.95 12.95 12.95 3,000 0 0 0
TMB
68.4
68.4
67.97 67.97 65.06 2,900 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 700 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
66.5
66.5
70.67 70.67 66.35 2,600 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.2
12.2
12.15 12.90 12.10 15,500 0 0 0
TMW
30
30
30 30 30 1,400 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 800 0 0 0
TN1
10.1
10.1
10.10 10.10 10.10 38,700 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.3
27.3
27.44 27.44 27.34 1,900 0 0 0
TNG
16.2
16.2
16.00 16.45 16.00 790,300 0 0 0
TNH
15.4
15.4
15.30 15.65 15.30 320,400 0 0 0
TNI
1.9
1.9
1.91 1.93 1.90 97,000 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
3.9
3.9
4.10 4.10 3.70 18,900 0 0 0
TNT
4.7
4.7
4.71 4.71 4.69 12,900 0 0 0
TNV
10.8
10.8
9.30 10.80 9.30 400 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
TOP
1
1
1 1.10 1 10,200 0 0 0
TOS
97.6
97.6
96.35 97.97 96.01 44,800 0 0 0
TOT
15.8
15.8
15.76 15.76 15.76 0 0 0 0
TOW
32.9
32.9
32.61 32.89 30.86 4,600 0 0 0
TPB
12.5
12.5
12.61 12.61 12.43 17,752,400 0 0 0
TPC
11.5
11.5
11 11.50 10.90 1,900 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
43.4
43.4
36.52 43.37 36.52 200 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
12.8
12.8
12.77 12.77 12.77 12,200 0 0 0
TRA
72.7
72.7
72.75 72.75 72.65 500 0 0 0
TRC
63.2
63.2
65.80 65.80 63.00 166,700 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 100 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.5
5.5
5.50 5.50 5.50 800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.24 11.70 11.24 41,100 0 0 0
TSB
33.5
33.5
34 34 33.60 700 0 0 0
TSC
2.9
2.9
2.97 3.04 2.93 421,000 0 0 0
TSD
5.9
5.9
5.90 6 5.90 26,800 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
8
8
8 8 8 100 0 0 0
TT6
5.1
5.1
4.95 5.14 4.95 4,900 0 0 0
TTA
10.4
10.4
10.30 10.50 10.30 1,237,300 0 0 0
TTC
8.3
8.3
8.32 8.32 8.32 100 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
2.54 2.56 2.54 421,900 0 0 0
TTG
11.6
11.6
10.90 11.60 10.90 14,000 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 165,800 0 0 0
TTL
7.1
7.1
7.30 7.30 7.10 7,800 0 0 0
TTN
16.5
16.5
16.44 16.63 16.34 136,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.0
29.0
29.01 29.01 29.01 500 0 0 0
TUG
14.1
14.1
13.96 14.05 13.96 8,100 0 0 0
TV1
23.2
23.2
23.30 23.30 22.90 35,800 0 0 0
TV2
33.2
33.2
33.60 33.60 32.80 348,200 0 0 0
TV3
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
TV4
13.3
13.3
13.52 13.52 13.33 1,800 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
7.20 7.20 7.08 157,100 0 0 0
TVC
7.9
7.9
7.80 7.90 7.80 147,000 0 0 0
TVD
10.3
10.3
10.42 10.42 10.23 25,700 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
7.1
7.1
7 7.20 7 311,600 0 0 0
TVS
16.0
16.0
16.23 16.28 16.05 29,800 0 0 0
TVT
14.9
14.9
14.91 15.73 14.82 6,700 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.6
4.6
4.90 4.90 4.60 1,100 0 0 0
TYA
14.1
14.1
13.85 14.37 13.85 6,600 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 6.94 24,600 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
36.5
36.5
36.35 36.90 36.35 4,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.8
5.8
5.80 5.80 5.80 200 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 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.7
17.7
17.50 17.70 17 2,800 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 32,200 0 0 0
V12
11.9
11.9
10.92 11.86 10.92 1,300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.4
6.4
6.60 6.60 6.40 4,100 0 0 0
VAB
7.6
7.6
7.28 7.94 7.28 1,762,100 0 0 0
VAF
19.6
19.6
19.36 20.03 19.36 6,900 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 200 0 0 0
VBB
8.2
8.2
8.08 8.16 7.99 69,200 0 0 0
VBC
20.0
20.0
19.77 20.23 19.77 1,700 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
8.9
8.9
8.90 8.90 8.90 300 0 0 0
VC2
8
8
7.60 8.10 7.60 1,401,000 0 0 0
VC3
25.0
25.0
25.23 25.41 24.95 756,000 0 0 0
VC5
0.7
0.7
0.50 0.70 0.50 200 0 0 0
VC6
26.9
26.9
26.91 26.91 26.91 0 0 0 0
VC7
8.4
8.4
8.40 8.50 8.20 294,300 0 0 0
VC9
4.2
4.2
4.10 4.10 4.10 5,200 0 0 0
VCA
10.0
10.0
9.56 9.97 9.56 15,300 0 0 0
VCB
56.2
56.2
56.88 57.18 56.19 5,827,400 0 0 0
VCC
8.7
8.7
9.50 9.50 8.70 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
237.29 254.24 237.20 2,100 0 0 0
VCG
19.0
19.0
19.35 19.75 19.03 11,574,600 0 0 0
VCI
36.4
36.4
36.90 37.05 36.35 5,254,000 0 0 0
VCM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VCP
24.0
24.0
24.93 25.32 24.05 31,700 0 0 0
VCR
35.2
35.2
35.20 35.20 35.20 600 0 0 0
VCS
44.7
44.7
45.13 45.51 44.55 112,100 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.4
19.4
19.43 19.43 19.43 100 0 0 0
VDP
34.7
34.7
34.50 34.70 34.50 400 0 0 0
VDS
13.1
13.1
13.59 13.59 13.09 1,377,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 200 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 1,200 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 2.50 800 0 0 0
VE9
2.1
2.1
1.90 2.10 1.90 57,000 0 0 0
VEA
34.1
34.1
34.10 34.19 33.75 404,500 0 0 0
VEC
8.9
8.9
8.80 8.90 8.40 3,000 0 0 0
VEF
175.6
175.6
170.20 182.58 170.20 49,100 0 0 0
VES
7.3
7.3
7.10 7.40 7 1,000 0 0 0
VET
16.3
16.3
16.40 16.40 16.10 5,000 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
67.9
67.9
67.07 70.46 67.07 9,200 0 0 0
VFR
11.3
11.3
10.65 11.33 10.65 200 0 0 0
VGC
42.1
42.1
42.02 42.35 41.07 956,600 0 0 0
VGG
39.2
39.2
40.52 40.52 39.17 2,400 0 0 0
VGI
69.7
69.7
69.30 70.29 69.10 547,400 0 0 0
VGL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
VGP
29.9
29.9
29.20 29.90 29 11,500 0 0 0
VGR
50.4
50.4
50.40 50.40 50.40 200 0 0 0
VGS
21.7
21.7
22.18 22.36 21.73 606,200 0 0 0
VGT
10.1
10.1
10.20 10.30 10 719,300 0 0 0
VGV
29.5
29.5
29.52 29.52 29.52 0 0 0 0
VHC
50.0
50.0
50.25 50.74 48.80 1,135,300 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.7
3.7
3.90 3.90 3.70 268,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 127,600 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
10.7
10.7
10.90 10.90 10.90 2,100 0 0 0
VHM
62.2
62.2
62 62.80 61.60 6,170,600 0 0 0
VIB
15.4
15.4
15.39 15.44 15.26 3,020,700 0 0 0
VIC
76.5
76.5
80 80.90 75.50 7,034,400 0 0 0
VID
4.7
4.7
4.67 4.67 4.67 1,200 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 16.35 16.35 100 0 0 0
VIG
7.7
7.7
7.70 7.80 7.50 80,400 0 0 0
VIH
12.9
12.9
12.92 12.92 12.92 0 0 0 0
VIM
12.8
12.8
13.45 13.54 12.03 13,900 0 0 0
VIN
11.8
11.8
11.79 11.79 11.79 0 0 0 0
VIP
12.2
12.2
12.18 12.32 12.18 166,700 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VIT
17.5
17.5
17.99 17.99 17.52 2,600 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VIX
11.9
11.9
11.90 12.19 11.81 38,831,900 0 0 0
VJC
89.5
89.5
89 90 88.50 588,500 0 0 0
VLA
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
VLB
41.1
41.1
41.11 41.11 41.01 48,300 0 0 0
VLC
15.1
15.1
14.90 15.20 14.90 52,800 0 0 0
VLF
1
1
0.90 1 0.90 9,500 0 0 0
VLG
8.2
8.2
8.43 8.43 8.25 10,500 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
6.1
6.1
6 6.09 5.82 15,800 0 0 0
VMD
16.7
16.7
16.85 16.85 16.70 5,100 0 0 0
VMG
3.9
3.9
3.90 3.90 3.80 56,300 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.2
18.2
17.92 18.41 17.92 5,200 0 0 0
VNB
14.3
14.3
13.70 14.80 13.70 158,200 0 0 0
VNC
27.2
27.2
27.15 27.15 27.15 1,300 0 0 0
VND
14.4
14.4
14.44 14.74 14.40 12,639,800 0 0 0
VNE
3.6
3.6
3.65 3.65 3.41 115,200 0 0 0
VNF
13.4
13.4
13.55 13.55 13.36 3,800 0 0 0
VNG
7.7
7.7
7.90 8 7.70 1,800 0 0 0
VNH
1.2
1.2
1.30 1.30 1.20 18,900 0 0 0
VNI
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
VNL
19.0
19.0
19.48 19.48 19.01 14,800 0 0 0
VNM
53.5
53.5
53.54 54.37 53.54 3,832,400 0 0 0
VNP
11.6
11.6
11.63 11.63 11.63 12,300 0 0 0
VNR
19.3
19.3
19.45 19.45 19.28 6,100 0 0 0
VNS
9.8
9.8
9.81 9.81 9.67 20,500 0 0 0
VNT
31
31
31 31 31 5,300 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
349.2
349.2
349.20 349.20 349.20 0 0 0 0
VOC
14.6
14.6
14.60 14.60 14.23 300 0 0 0
VOS
12.9
12.9
13.03 13.12 12.89 1,035,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VPB
16.6
16.6
16.65 16.79 16.45 17,694,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.2
24.2
24.30 24.30 24.20 19,800 0 0 0
VPG
11.9
11.9
12 12.10 11.90 270,100 0 0 0
VPH
5.3
5.3
5.46 5.46 5.24 52,500 0 0 0
VPI
52
52
52.40 53.20 51.90 2,302,800 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.7
8.7
8.47 8.68 8.46 500 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 0 0 0 0
VRC
12.4
12.4
12.40 12.80 12.35 58,100 0 0 0
VRE
25
25
24.80 25.10 24.70 8,062,500 0 0 0
VRG
14.3
14.3
14.93 14.93 14.31 17,900 0 0 0
VSA
22.4
22.4
21.81 22.47 21.53 1,400 0 0 0
VSC
21.8
21.8
21.57 22.42 21.43 4,909,500 0 0 0
VSE
8.3
8.3
8.40 8.50 8.10 12,600 0 0 0
VSF
33.4
33.4
33.30 33.40 32.90 8,300 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 200 0 0 0
VSH
49.9
49.9
49.86 49.86 49.86 0 0 0 0
VSI
17.7
17.7
17.54 17.73 17.54 4,700 0 0 0
VSM
17.1
17.1
17.92 17.92 17.62 5,600 0 0 0
VSN
15.6
15.6
15.63 15.63 15.63 10,200 0 0 0
VST
3.8
3.8
3.60 4 3.60 98,600 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
VTB
9.6
9.6
9.58 9.58 9.58 0 0 0 0
VTC
8.3
8.3
8.50 8.50 8 1,000 0 0 0
VTD
10
10
10.80 11.60 9.80 310,800 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
8.5
8.5
8.50 8.50 8.20 1,700 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
4 4 3.90 1,400 0 0 0
VTK
53.8
53.8
54.21 54.60 53.82 13,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.18 12.50 12.04 595,900 0 0 0
VTP
113.0
113.0
111.74 114.90 111.74 661,100 0 0 0
VTQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VTR
15.8
15.8
15.54 15.84 15.46 22,600 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.3
12.3
11.80 12.30 11.80 21,500 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.50 17.60 17.20 1,519,200 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
8.9
8.9
8.94 8.94 8.94 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
11.2
11.2
11.20 11.20 11.20 200 0 0 0
WCS
282.5
282.5
295.83 306.67 279.17 900 0 0 0
WSB
55.2
55.2
55.22 55.22 55.22 0 0 0 0
WSS
5.1
5.1
5.20 5.20 5.20 1,100 0 0 0
WTC
10.0
10.0
10.32 10.32 9.96 300 0 0 0
X20
12.1
12.1
12.64 12.64 12.08 6,100 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 100 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 600 0 0 0
XMC
6.8
6.8
6.80 6.80 6.80 600 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
XMP
14.0
14.0
13.86 14.24 13.76 2,700 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 100 0 0 0
YBC
11.2
11.2
11.40 11.40 11.20 300 0 0 0
YBM
14.3
14.3
14.15 14.40 14.10 28,300 0 0 0
YEG
11.8
11.8
11.95 11.95 11.70 2,362,700 0 0 0
YTC
35.7
35.7
35.68 35.68 35.68 0 0 0 0
^HASTC
214.1
214.1
215.21 216.03 213.03 59,859,279 0 0 0
^UPCOM
93.4
93.4
92.98 93.77 92.98 43,007,009 0 0 0
^VN30
1,352.3
1,352.3
1,355.06 1,358.44 1,348.13 269,928,974 0 0 0
^VNINDEX
1,267.3
1,267.3
1,274.50 1,275.47 1,264.87 732,307,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |