DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/05/2025

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 12/05/2025

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
6.84 6.89 6.81 1,267,300 0 0 0
AAH
4.4
4.4
4.20 4.50 4.10 3,948,100 0 0 0
AAM
7.1
7.1
7.10 7.10 7.01 3,700 0 0 0
AAS
8
8
7.80 8.10 7.80 878,200 0 0 0
AAT
3.0
3.0
2.96 2.99 2.93 27,600 0 0 0
AAV
8.4
8.4
8.50 8.50 8 1,531,300 0 0 0
ABB
7.5
7.5
7.50 7.50 7.30 748,600 0 0 0
ABC
10.3
10.3
10.50 10.50 10.30 53,000 0 0 0
ABI
23.1
23.1
23.75 23.75 22.75 39,000 0 0 0
ABR
11.1
11.1
11.14 11.14 11.14 500 0 0 0
ABS
3.6
3.6
3.65 3.68 3.55 131,900 0 0 0
ABT
43.9
43.9
43.70 44.40 43.70 9,900 0 0 0
ABW
7.5
7.5
7.50 7.50 7.30 250,800 0 0 0
ACB
20.4
20.4
20.26 20.43 20.18 9,189,800 0 0 0
ACC
14.1
14.1
14.05 14.05 13.85 4,700 0 0 0
ACE
36.8
36.8
35.38 36.83 35.38 700 0 0 0
ACL
9.9
9.9
9.88 9.89 9.61 10,700 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 5.90 300 0 0 0
ACV
59.1
59.1
58.63 60.15 58.33 535,400 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ADS
7.5
7.5
7.35 7.51 7.32 133,700 0 0 0
AFX
7.2
7.2
7.20 7.20 7.10 124,400 0 0 0
AG1
12.4
12.4
12.53 12.53 12.35 26,900 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
15.5
15.5
15.75 15.75 15.35 290,000 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
40.9
40.9
39.99 42.85 39.04 6,900 0 0 0
AGR
14.1
14.1
14.20 14.25 14.01 578,700 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 100 0 0 0
AIC
11.6
11.6
11.50 11.60 11.30 4,000 0 0 0
AIG
43.5
43.5
42.30 43.50 42.30 38,700 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 100 0 0 0
ALV
5.2
5.2
5.18 5.24 5.18 14,300 0 0 0
AMC
16.0
16.0
16.00 16.00 16.00 2,000 0 0 0
AME
5
5
5 5 5 100 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 900 0 0 0
AMS
7.1
7.1
7 7.30 6.90 104,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.4
26.4
26 26.40 25.80 23,600 0 0 0
ANV
14.8
14.8
14.96 15.01 14.47 1,478,100 0 0 0
APF
44.1
44.1
44.14 44.14 44.06 2,200 0 0 0
APG
12.0
12.0
12 12 11.80 155,700 0 0 0
APH
6.4
6.4
6.35 6.48 6.35 169,000 0 0 0
API
6
6
5.50 6 5.50 342,400 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.8
5.8
5.80 5.80 5.60 37,100 0 0 0
APS
5.8
5.8
5.30 5.80 5.30 1,148,600 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.10 17.45 17.10 9,200 0 0 0
ASM
6.2
6.2
6.25 6.27 6.22 490,700 0 0 0
ASP
5.0
5.0
5 5 4.57 57,400 0 0 0
AST
58.9
58.9
59.95 59.95 58.91 8,000 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
56
56
54.50 56 54.50 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.7
14.7
14.90 15 14.70 54,700 0 0 0
BAB
10.8
10.8
10.81 10.91 10.81 4,500 0 0 0
BAF
34.4
34.4
34.40 34.60 34.10 2,084,200 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 36.90 100 0 0 0
BBC
50.2
50.2
50.37 50.37 50.17 3,100 0 0 0
BBH
14.1
14.1
13.62 14.11 13.62 1,000 0 0 0
BBM
8.0
8.0
7.95 7.95 7.95 100 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.7
10.7
10.42 11.19 10.42 6,300 0 0 0
BCA
11.9
11.9
12.90 12.90 11.70 4,000 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 55,100 0 0 0
BCE
9.6
9.6
9.73 9.73 9.47 26,900 0 0 0
BCF
34.7
34.7
34.80 34.80 34.71 1,100 0 0 0
BCG
2.9
2.9
2.97 2.99 2.90 5,760,000 0 0 0
BCM
61.5
61.5
59.60 61.50 59.20 649,600 0 0 0
BCP
11
11
11 11 11 10,900 0 0 0
BCR
1.8
1.8
1.70 1.80 1.60 1,933,800 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
29.21 31.36 29.21 8,800 0 0 0
BDT
6.9
6.9
6.80 7 6.70 34,000 0 0 0
BDW
26.4
26.4
26.36 26.36 26.36 400 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
42.3
42.3
42.73 42.73 41.59 817,900 0 0 0
BGE
4
4
4 4.10 3.90 632,600 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 100 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
8.9
8.9
8.70 9 8.70 2,500 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 100 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 100 0 0 0
BIC
19.8
19.8
19.94 20.11 19.80 43,600 0 0 0
BID
34.9
34.9
34.71 34.91 34.62 3,137,300 0 0 0
BIG
4.6
4.6
4.43 4.62 4.43 73,400 0 0 0
BIO
13.0
13.0
12.54 13.01 12.54 1,200 0 0 0
BKC
22.0
22.0
22 22.20 21.75 19,400 0 0 0
BKG
2.9
2.9
2.86 2.88 2.85 114,000 0 0 0
BLI
9.2
9.2
9 9.40 9 42,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.9
35.9
35.73 35.93 35.73 400 0 0 0
BMC
19.6
19.6
19.76 19.81 19.57 73,200 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 100 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
18.3
18.3
18.51 18.51 18.34 32,700 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
BMK
13.3
13.3
12.76 13.34 12.76 1,400 0 0 0
BMN
9.3
9.3
9.90 9.90 9.34 900 0 0 0
BMP
135.2
135.2
135.30 135.39 133.55 115,900 0 0 0
BMS
10.7
10.7
10.72 10.81 10.54 116,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.10 213,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
5
5
5.20 5.20 4.80 1,069,400 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
4
4
3.80 4 3.80 3,900 0 0 0
BRC
12.5
12.5
12.95 12.95 12.35 11,500 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
21.1
21.1
20.67 21.34 20.67 8,900 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BSG
14.2
14.2
14.30 14.30 14.20 4,000 0 0 0
BSH
22
22
22 22 22 0 0 0 0
BSI
41.8
41.8
41.82 41.82 41.27 762,800 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 22,600 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 500 0 0 0
BSQ
19.4
19.4
18.73 19.50 18.64 6,600 0 0 0
BSR
14.0
14.0
13.85 14 13.77 2,232,400 0 0 0
BST
10.3
10.3
11.10 11.10 10.30 1,000 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 6,400 0 0 0
BTD
16.1
16.1
16.13 16.13 16.13 3,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.8
24.8
24.57 25.01 24.57 900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.8
11.8
11.80 11.89 11.70 26,500 0 0 0
BTS
5.1
5.1
5 5.10 5 7,700 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
12.2
12.2
12.20 12.30 12 4,716,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47.9
47.9
47.29 47.93 46.95 496,000 0 0 0
BVL
13.1
13.1
13.70 13.70 13.06 31,400 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BVS
30.2
30.2
30.47 30.86 29.59 307,800 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.6
51.6
52.10 53 51.50 182,300 0 0 0
BWS
32.7
32.7
32.73 32.73 32.73 500 0 0 0
BXH
11.9
11.9
12.42 12.42 11.92 800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.1
14.1
14.10 14.10 14.10 100 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
18 18 18 4,000 0 0 0
C47
6.8
6.8
6.63 6.80 6.63 81,800 0 0 0
C4G
7.2
7.2
7.20 7.20 7 993,100 0 0 0
C69
6
6
5.90 6 5.90 231,200 0 0 0
C92
4
4
4 4 4 71,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.8
8.8
8 8.80 7.20 8,000 0 0 0
CAN
40
40
40 40 40 200 0 0 0
CAP
37.9
37.9
37.70 37.90 37.60 16,600 0 0 0
CAT
17.3
17.3
17.26 17.26 17.26 200 0 0 0
CBI
13
13
13 13 13 2,000 0 0 0
CBS
30.0
30.0
30.24 30.24 29.97 1,500 0 0 0
CC1
15.7
15.7
15.41 15.68 15.41 2,500 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
18.5
18.5
18.55 19.30 18.05 311,700 0 0 0
CCI
21.8
21.8
21.80 21.80 21.80 100 0 0 0
CCL
6.5
6.5
6.50 6.50 6.40 230,500 0 0 0
CCM
43
43
43 43 43 8,500 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.1
12.1
12.13 12.13 12.13 0 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
14.6
14.6
14.75 14.75 14.08 64,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 400 0 0 0
CDN
30.3
30.3
30.44 30.44 30.34 4,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.74 1,200 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 1,300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
12.3
12.3
12.19 12.38 12.10 3,927,400 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 8,000 0 0 0
CFM
10.0
10.0
10.05 10.05 10.05 0 0 0 0
CFV
29
29
29 29 29 100 0 0 0
CGV
3.5
3.5
3.20 3.50 3.20 500 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
32.8
32.8
32.80 32.80 32.32 5,000 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
CI5
8.2
8.2
7.20 8.20 7.10 800 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 200 0 0 0
CID
22.9
22.9
22.04 22.87 19.93 1,000 0 0 0
CIG
8
8
8.07 8.13 7.97 89,900 0 0 0
CII
11.4
11.4
11.59 11.63 11.29 10,190,800 0 0 0
CIP
3
3
2.90 3 2.90 400 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
47.44 47.96 47.27 27,000 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 0 0 0 0
CKG
13.4
13.4
13.40 13.60 13.35 26,500 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 400 0 0 0
CLC
47.8
47.8
47.80 47.89 47.80 6,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.47 21.74 21.38 41,700 0 0 0
CLL
31.1
31.1
31.07 31.34 31.02 6,800 0 0 0
CLM
76.1
76.1
78.00 78.49 78.00 500 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.5
15.5
15.44 15.53 15.34 98,900 0 0 0
CMC
6.5
6.5
6.34 6.52 6.34 1,100 0 0 0
CMD
21.4
21.4
21.47 21.47 21.37 2,400 0 0 0
CMF
315
315
315 315 315 800 0 0 0
CMG
33.9
33.9
33.80 34.30 33.70 1,040,100 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
24.4
24.4
24.40 24.40 24.40 100 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
7.9
7.9
7.80 8.30 7.70 143,300 0 0 0
CMT
13.5
13.5
14 14 13.50 2,000 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.3
13.3
13.32 13.32 13.32 0 0 0 0
CMX
6.9
6.9
6.86 6.99 6.86 73,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
37.43 37.43 36.27 2,300 0 0 0
CNG
26.6
26.6
26.42 26.61 26.37 26,500 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 9.64 9.49 11,100 0 0 0
COM
31
31
31 31 31 2,000 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 400 0 0 0
CPC
17.3
17.3
17.62 17.62 17.35 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
32.7
32.7
32.48 33.07 32 21,700 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.0
8.0
7.88 7.97 7.68 488,300 0 0 0
CRE
7.2
7.2
7.30 7.39 7.20 150,400 0 0 0
CSC
19.8
19.8
18.09 19.82 18.09 198,200 0 0 0
CSI
36.6
36.6
36.30 36.70 35.80 25,400 0 0 0
CSM
12.6
12.6
12.53 12.92 12.43 744,300 0 0 0
CSV
33.7
33.7
34.05 34.05 32.93 1,070,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.87 17.87 17.87 0 0 0 0
CTD
78.6
78.6
79 79.10 78.20 568,700 0 0 0
CTF
21.4
21.4
21.41 21.41 21.07 481,100 0 0 0
CTG
37.5
37.5
37.20 37.65 37.15 8,966,900 0 0 0
CTI
20.0
20.0
20.15 20.15 19.80 783,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
22.3
22.3
22.10 22.10 20.80 102,200 0 0 0
CTR
91.1
91.1
92.23 92.23 89.99 435,600 0 0 0
CTS
23.2
23.2
23.22 23.22 22.87 827,800 0 0 0
CTT
15.4
15.4
15.33 15.43 15.33 1,700 0 0 0
CTW
30.7
30.7
30.65 30.65 30.65 900 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.8
28.8
28.40 28.75 28.40 3,300 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
8.84 9.11 8.84 300 0 0 0
D2D
36.5
36.5
36.51 36.51 36.14 598,300 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
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.0
3.0
3.04 3.04 3.01 110,700 0 0 0
DAN
37
37
37 37 37 200 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.0
7.0
6.90 6.95 6.90 1,200 0 0 0
DBC
24.9
24.9
24.43 25 24.22 9,397,600 0 0 0
DBD
48.5
48.5
48.79 49.18 48.12 131,500 0 0 0
DBM
26.3
26.3
26.36 26.36 26.27 800 0 0 0
DBT
11.0
11.0
11.03 11.07 11.03 2,100 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 0 0 0 0
DC4
12.1
12.1
11.95 12.09 11.82 501,600 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 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.4
25.4
25.45 25.60 25.30 256,200 0 0 0
DCM
32.0
32.0
31.88 31.97 31.45 2,052,400 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.3
13.3
13 13.30 13 23,800 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 180,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.1
7.1
7.14 7.14 7.14 0 0 0 0
DDV
22.3
22.3
21.78 22.37 21.30 2,661,700 0 0 0
DFC
26.2
26.2
25.86 26.22 25.86 1,500 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 338,200 0 0 0
DGC
91.8
91.8
92.40 92.40 91.20 1,237,400 0 0 0
DGT
4.5
4.5
4.40 4.60 4.30 275,400 0 0 0
DGW
32.8
32.8
33.29 33.34 32.50 958,900 0 0 0
DHA
37.0
37.0
36.85 37.09 36.85 30,400 0 0 0
DHB
9
9
8.90 9 8.90 7,000 0 0 0
DHC
24.6
24.6
24.37 24.57 24.04 223,900 0 0 0
DHD
30.1
30.1
31.96 31.96 30.11 1,600 0 0 0
DHG
98.6
98.6
100.03 100.50 97.95 19,700 0 0 0
DHM
6.7
6.7
6.65 6.65 6.55 8,300 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 800 0 0 0
DHP
11.4
11.4
11.40 11.50 11.40 6,400 0 0 0
DHT
76.2
76.2
75.91 77.73 75.45 9,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 28,300 0 0 0
DIG
13.4
13.4
13.40 13.58 13.32 6,184,600 0 0 0
DIH
14.2
14.2
14.22 14.22 13.94 12,800 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
8.40 8.40 7.80 2,673,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.31 2.34 2.28 1,905,000 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.5
59.5
58.67 59.63 58.67 10,500 0 0 0
DMN
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DMS
7
7
7 7 7 2,200 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 6,000 0 0 0
DNC
55.0
55.0
60.38 60.38 55.04 200 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
19.3
19.3
18.50 19.30 18.30 12,100 0 0 0
DNT
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DNW
30.5
30.5
30.64 31.02 30.55 7,100 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
35.8
35.8
35.83 35.83 35.35 500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.1
54.1
53.90 54.20 53.80 6,700 0 0 0
DPG
31.1
31.1
30.91 31.21 30.35 852,900 0 0 0
DPH
55.5
55.5
55.20 55.50 55.10 900 0 0 0
DPM
18.8
18.8
18.76 18.79 18.57 1,210,100 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.4
36.4
35.56 36.37 35.42 1,062,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.3
9.3
9.10 9.25 9.10 6,500 0 0 0
DRC
15.8
15.8
15.99 15.99 15.36 635,000 0 0 0
DRG
8.4
8.4
8.50 8.60 8.20 14,000 0 0 0
DRH
2.1
2.1
2.10 2.11 2.07 472,300 0 0 0
DRI
11.7
11.7
11.47 11.76 11.28 1,456,300 0 0 0
DRL
54.5
54.5
54.52 54.52 51.04 3,800 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 17,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24
24
23.10 24 22.95 333,500 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46
46
45.70 46 45.70 8,500 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.8
5.8
6.10 6.20 5.80 240,600 0 0 0
DTA
5
5
4.70 5 4.61 102,100 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.7
15.7
15.78 15.78 15.26 463,200 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
2.1
2.1
2.10 2.20 2 140,300 0 0 0
DTK
12.3
12.3
13.07 13.07 12.30 800 0 0 0
DTL
10.6
10.6
10.70 10.70 10.60 300 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 100 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.27 6.36 6.18 151,400 0 0 0
DVN
22.7
22.7
22.75 22.75 22.36 80,000 0 0 0
DVP
74.6
74.6
74.15 74.99 74.15 13,400 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 0 0 0 0
DWS
16.8
16.8
16.76 16.76 16.76 0 0 0 0
DXG
13.9
13.9
13.93 13.97 13.72 8,588,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
8.93 8.93 8.83 125,800 0 0 0
DXS
6.6
6.6
6.51 6.70 6.46 1,458,600 0 0 0
DXV
3.8
3.8
3.76 3.85 3.76 2,600 0 0 0
E12
7.1
7.1
6.30 8.30 6.30 34,700 0 0 0
E29
7.9
7.9
7.93 7.93 7.93 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.40 300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.5
10.5
10.65 10.80 10.42 51,600 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
EIB
19.3
19.3
19.15 19.35 19 5,100,400 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
25.3
25.3
25 25.30 24.90 1,300 0 0 0
EIN
2
2
2.10 2.10 2 6,300 0 0 0
ELC
21.6
21.6
21.57 21.71 21.33 473,200 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
25.0
25.0
24.30 24.97 24.30 3,700 0 0 0
EPC
14.8
14.8
12.90 14.80 11 1,700 0 0 0
EPH
10.5
10.5
11.10 11.10 10.50 3,300 0 0 0
EVE
8.7
8.7
8.54 8.85 8.52 34,700 0 0 0
EVF
9.7
9.7
9.80 9.86 9.68 9,370,400 0 0 0
EVG
6.2
6.2
6.06 6.18 6.03 731,400 0 0 0
EVS
5.6
5.6
5.60 5.70 5.60 72,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.82 3.88 3.80 129,900 0 0 0
FCN
14.2
14.2
14.30 14.30 14 740,300 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 600 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
26.9
26.9
26.87 26.87 26.87 100 0 0 0
FIC
11.3
11.3
11.21 11.40 11.21 2,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.23 8.23 8 205,900 0 0 0
FIT
4.4
4.4
4.44 4.46 4.37 990,700 0 0 0
FMC
35.5
35.5
35.19 35.81 35.19 60,900 0 0 0
FOC
70.7
70.7
70.67 70.67 68.90 117,400 0 0 0
FOX
61.3
61.3
61.33 63.20 60.67 126,300 0 0 0
FPT
102.0
102.0
100.88 102.34 100.62 8,715,200 0 0 0
FRC
24.5
24.5
25.38 25.38 24.50 400 0 0 0
FRM
12
12
12 12 12 0 0 0 0
FRT
138.1
138.1
136.48 138.08 135.60 306,400 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
34.4
34.4
34.55 34.69 34.06 2,934,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
5.9
5.9
5.83 5.92 5.73 56,900 0 0 0
GAS
58.6
58.6
57.42 58.83 57.42 834,300 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
30.4
30.4
29.50 30.37 29.50 5,100 0 0 0
GDA
15.1
15.1
15.31 15.38 14.62 145,000 0 0 0
GDT
20.2
20.2
20.03 20.18 19.70 26,900 0 0 0
GDW
32.2
32.2
31.00 31.00 30.81 9,100 0 0 0
GEG
16.1
16.1
16.10 16.30 15.90 6,901,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.2
28.2
28.13 28.60 28.04 6,165,400 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.5
28.5
28.56 28.56 28.28 7,600 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
16.4
16.4
16.30 16.45 16.25 369,600 0 0 0
GKM
3.4
3.4
3.40 3.50 3.30 154,400 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
52.2
52.2
51.68 52.16 51.20 3,742,500 0 0 0
GMH
7.8
7.8
7.78 7.78 7.78 800 0 0 0
GMX
16.4
16.4
16.47 16.47 16.38 400 0 0 0
GND
27.0
27.0
22.42 26.97 22.42 200 0 0 0
GPC
2.7
2.7
2.60 2.70 2.60 55,300 0 0 0
GSM
28.4
28.4
28.09 28.37 27.90 2,200 0 0 0
GSP
10.7
10.7
10.73 10.73 10.51 79,700 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 100 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
27.6
27.6
26.42 27.75 26.37 8,097,300 0 0 0
GVT
67.0
67.0
67.04 67.04 67.04 0 0 0 0
H11
6.6
6.6
6.60 6.70 6.60 17,900 0 0 0
HAC
9.5
9.5
9.70 9.70 8.80 8,200 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
13.2
13.2
13.30 13.35 13 4,917,400 0 0 0
HAH
51.6
51.6
50.71 51.62 49.87 1,157,000 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9
9
9 9 9 400 0 0 0
HAP
5.2
5.2
5.16 5.20 5.13 425,800 0 0 0
HAR
3.3
3.3
3.29 3.30 3.21 100,700 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
40.9
40.9
40.87 40.87 40.87 0 0 0 0
HAV
4.3
4.3
4.10 4.30 4.10 1,000 0 0 0
HAX
13.8
13.8
13.50 13.75 13.50 314,200 0 0 0
HBC
6.2
6.2
6.20 6.20 6.10 504,300 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
5.6
5.6
5.29 5.59 5.00 11,900 0 0 0
HBS
6.4
6.4
6.30 6.40 6.20 68,600 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.9
16.9
17.53 17.53 16.89 1,900 0 0 0
HCD
6.9
6.9
6.91 6.91 6.87 42,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.35 20.43 20.04 10,341,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
HD6
12
12
12.20 12.30 12 44,100 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 800 0 0 0
HDB
21.5
21.5
21.15 21.50 21.15 11,104,300 0 0 0
HDC
20.7
20.7
20.54 20.71 20.22 2,691,000 0 0 0
HDG
22
22
22.05 22.27 21.91 1,587,400 0 0 0
HDM
31.9
31.9
31.90 31.90 31.80 8,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.3
13.3
13.27 13.27 13.27 100 0 0 0
HEC
60.8
60.8
59.38 60.78 59.38 700 0 0 0
HEJ
15
15
15 15 15 100 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 0 0 0 0
HGM
291.5
291.5
291.32 305.38 291.22 8,600 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
8.8
8.8
8.51 8.85 8.51 122,700 0 0 0
HHS
13.1
13.1
12.60 13.20 12.45 14,049,900 0 0 0
HHV
11.5
11.5
11.52 11.57 11.33 4,156,900 0 0 0
HID
2.6
2.6
2.58 2.64 2.58 16,000 0 0 0
HIG
13
13
13 13 13 1,000 0 0 0
HII
3.9
3.9
3.91 4.13 3.87 22,900 0 0 0
HIO
7.6
7.6
7.50 8.10 7.50 7,800 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 13,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
7.90 8.70 7.90 6,000 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
11.0
11.0
10.86 10.96 10.58 2,100 0 0 0
HLD
11.4
11.4
11.25 11.44 11.25 11,000 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.4
11.4
11.41 11.59 11.36 14,400 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.8
14.8
15.78 15.78 14.84 56,700 0 0 0
HMR
11.5
11.5
11.90 11.90 11.50 32,100 0 0 0
HMS
30.4
30.4
30.19 30.58 30.09 12,100 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
12.0
12.0
12.00 12.20 12.00 27,600 0 0 0
HNF
36.3
36.3
36.16 36.26 36.16 700 0 0 0
HNG
6.3
6.3
6.20 6.30 6.10 1,628,800 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 2,000 0 0 0
HNM
8.4
8.4
8.31 8.40 8.31 229,700 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
3.90 3.90 3.90 3,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.67 18.67 18.48 10,700 0 0 0
HPG
21.2
21.2
21.29 21.46 20.63 64,734,900 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
80.3
80.3
77.49 80.51 72.80 7,700 0 0 0
HPT
21.7
21.7
20.87 21.75 20.87 1,300 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.1
4.1
4.10 4.19 4.08 1,239,800 0 0 0
HQC
3.4
3.4
3.45 3.48 3.30 8,067,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
31.8
31.8
32.80 32.80 30.75 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15
15
14.90 15.35 14.80 7,435,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.9
3.9
3.90 3.90 3.80 14,600 0 0 0
HSM
5.7
5.7
5.70 5.70 5.70 600 0 0 0
HSP
14.5
14.5
14.70 14.80 14.50 1,500 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 35,200 0 0 0
HT1
10.9
10.9
10.99 11.04 10.89 252,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 24,300 0 0 0
HTG
39.6
39.6
39.60 39.70 38.70 26,400 0 0 0
HTI
18.4
18.4
18.23 18.69 18.19 225,000 0 0 0
HTL
24.1
24.1
24.22 24.22 24.04 3,200 0 0 0
HTM
10
10
10 10 10 200 0 0 0
HTN
9.1
9.1
9.16 9.21 9.07 292,300 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
8.7
8.7
8.81 8.81 8.69 4,500 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 10,600 0 0 0
HU4
11.7
11.7
11.50 11.70 11.50 6,900 0 0 0
HU6
5.1
5.1
5 5.10 5 8,900 0 0 0
HUB
14.1
14.1
14.22 14.26 14 42,100 0 0 0
HUG
30.6
30.6
30.56 30.56 30.56 100 0 0 0
HUT
12.4
12.4
12.17 12.36 12.17 546,300 0 0 0
HVA
12.4
12.4
12.70 12.80 11.60 104,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.0
13.0
13.69 13.69 12.80 238,200 0 0 0
HVN
27.3
27.3
27.58 27.58 26.83 1,697,900 0 0 0
HVT
29.8
29.8
29.61 30.00 29.33 96,800 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 7,200 0 0 0
HWS
16.0
16.0
16.84 16.84 16.00 7,700 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
2.90 2.90 2.90 0 0 0 0
ICG
8.4
8.4
8.80 8.80 8.40 73,900 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
39.5
39.5
39.28 39.87 39.28 15,800 0 0 0
ICT
12.3
12.3
12.34 12.34 12.16 48,300 0 0 0
IDC
35.3
35.3
33.74 35.30 33.13 3,952,000 0 0 0
IDI
6.2
6.2
6.15 6.19 6.14 542,700 0 0 0
IDJ
4.5
4.5
4.20 4.50 4.20 1,144,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26
26
25.80 25.80 25.40 26,900 0 0 0
IFS
24.1
24.1
24.42 24.42 23.96 8,900 0 0 0
IHK
17.5
17.5
17.50 17.50 17.50 300 0 0 0
IJC
10.1
10.1
10.07 10.15 9.91 1,134,400 0 0 0
ILA
4.8
4.8
4.70 4.90 4.50 113,700 0 0 0
ILB
26.6
26.6
26.63 26.63 26.63 300 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
ILS
16.3
16.3
13.90 16.30 13.90 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.9
48.9
49.52 49.52 48.48 268,000 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
40
38.73 40 38.73 2,700 0 0 0
IPA
12.6
12.6
12.50 12.70 12.40 45,200 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ISH
27.4
27.4
27.01 27.94 27.01 400 0 0 0
IST
34.2
34.2
30.63 34.24 30.63 400 0 0 0
ITC
11.9
11.9
12.20 12.30 11.70 768,500 0 0 0
ITD
12.7
12.7
13.50 13.50 12.38 14,100 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 725,500 0 0 0
ITS
5.8
5.8
5.78 6.07 5.68 92,900 0 0 0
IVS
9.6
9.6
9.26 9.55 9.26 59,800 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
5.0
5.0
4.95 5.05 4.94 199,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.1
25.1
24.25 25.10 24.05 10,467,800 0 0 0
KCB
15.2
15.2
15.48 15.48 15.19 14,700 0 0 0
KCE
13.7
13.7
13.70 13.70 13.70 1,400 0 0 0
KDC
56
56
56 56.20 55.50 457,300 0 0 0
KDH
25.7
25.7
25.86 26 25.50 1,552,300 0 0 0
KDM
12.8
12.8
12.80 12.80 12.60 23,300 0 0 0
KGM
5.8
5.8
5.63 5.83 5.63 9,700 0 0 0
KHD
12.7
12.7
12.69 12.69 12.69 0 0 0 0
KHG
5.4
5.4
5.37 5.38 5.28 5,076,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.34 11.11 10.34 512,000 0 0 0
KHS
21.7
21.7
23.04 23.57 21.57 98,600 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
6.2
6.2
5.60 6.20 5.60 13,200 0 0 0
KLB
8
8
7.94 8 7.75 303,000 0 0 0
KMR
3.1
3.1
3.04 3.06 3 900 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.65 376,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.8
15.8
16 16 15.60 977,800 0 0 0
KSD
4.9
4.9
4.60 4.90 4.60 600 0 0 0
KSF
64
64
63.90 64 63.40 16,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.60 1.70 1.50 336,800 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
49.3
49.3
50 50 48 800 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
20.7
20.7
18.66 20.71 18.66 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
28.5
28.5
28.50 29 28.30 104,900 0 0 0
L18
28.3
28.3
27.58 28.75 27.50 103,700 0 0 0
L40
13.6
13.6
13.62 13.62 13.59 23,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
17.0
17.0
16.70 16.95 16.70 9,800 0 0 0
LAI
15.9
15.9
15.81 15.94 15.69 31,100 0 0 0
LAS
18.6
18.6
18.56 18.56 18.28 516,000 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
26.4
26.4
26.50 26.50 26.40 1,000 0 0 0
LBM
28.6
28.6
28.60 28.85 28.40 20,500 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
8.79 8.80 8.73 1,223,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.2
2.2
2.13 2.15 2.11 1,302,200 0 0 0
LDP
13
13
12.30 13.20 12 418,300 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
54.74 54.74 54.74 0 0 0 0
LGL
3.2
3.2
3.18 3.18 3.06 49,700 0 0 0
LGM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LHC
73
73
73 73 71 26,100 0 0 0
LHG
28.1
28.1
28.21 28.64 27.69 317,300 0 0 0
LIC
32.8
32.8
32.80 33.90 32.30 15,100 0 0 0
LIG
2.8
2.8
2.70 2.80 2.70 86,200 0 0 0
LIX
29.1
29.1
29.20 29.64 29.01 13,000 0 0 0
LKW
42.5
42.5
42.51 42.51 42.51 0 0 0 0
LLM
16.6
16.6
16.25 18.40 15.66 10,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.4
12.4
12.14 12.57 11.77 2,200 0 0 0
LMC
11.8
11.8
10.80 11.80 10.80 1,300 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
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.4
32.4
32.60 32.79 32.37 4,178,600 0 0 0
LPT
6.3
6.3
6.29 6.29 6.20 3,600 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.2
17.2
17 17.40 17 94,000 0 0 0
LSS
9.6
9.6
9.62 9.62 9.55 268,500 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
M10
19.0
19.0
19.04 19.04 19.04 1,100 0 0 0
MA1
30.5
30.5
29.92 30.50 29.92 15,300 0 0 0
MAC
13.8
13.8
13.44 13.87 13.38 16,300 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
17.9
17.9
17.56 17.94 17.53 34,696,600 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 70,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.37 23.55 23.11 2,793,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 7.95 7.86 5,800 0 0 0
MCH
122.4
122.4
117.95 123.05 117.66 149,100 0 0 0
MCM
27.0
27.0
26.73 27.48 26.73 31,600 0 0 0
MCO
8.7
8.7
8.80 8.80 8.60 13,100 0 0 0
MCP
26.9
26.9
26.94 27.12 26.31 13,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.0
10.0
10.21 10.30 10.02 17,300 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
25.9
25.9
25.89 25.89 25.89 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.6
39.6
39.41 40.44 39.12 80,600 0 0 0
MGC
18.8
18.8
19.84 20.14 17.85 79,700 0 0 0
MGG
24.8
24.8
23.16 24.77 22.21 1,000 0 0 0
MGR
4.8
4.8
4.90 4.90 4.80 700 0 0 0
MH3
28.1
28.1
27.64 28.11 27.07 5,900 0 0 0
MHC
8.2
8.2
8.18 8.37 8.10 15,600 0 0 0
MIC
10.8
10.8
11.10 11.10 10.84 20,900 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.1
15.1
15.17 15.21 15.03 69,000 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 0 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
25
25
24.70 25 24.70 600 0 0 0
MML
28.8
28.8
27.60 29.20 27.60 98,400 0 0 0
MNB
23.1
23.1
27.04 27.89 23.08 3,700 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.5
10.5
10.60 10.60 10.30 139,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
17.52 17.52 17.09 3,800 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.5
9.5
9.46 9.54 9.38 8,577,200 0 0 0
MSH
32
32
31 32 30.77 213,300 0 0 0
MSN
62
62
62.80 63.30 62 3,820,500 0 0 0
MSR
17.2
17.2
17.30 17.40 16.90 1,416,300 0 0 0
MST
5.1
5.1
5.09 5.18 5.09 1,129,700 0 0 0
MTA
17.2
17.2
17.10 17.60 17 56,400 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
7.3
7.3
7.30 7.30 7.30 500 0 0 0
MTH
18.0
18.0
18.00 18.00 18.00 100 0 0 0
MTL
6.2
6.2
6.20 6.30 6.20 83,500 0 0 0
MTP
13.1
13.1
13.46 13.46 13.09 1,400 0 0 0
MTS
8.6
8.6
8.61 8.61 8.61 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.5
19.5
19.34 19.62 19.05 6,400 0 0 0
MVC
8.9
8.9
9.02 9.02 8.73 21,400 0 0 0
MVN
58.7
58.7
57.90 58.70 57.70 29,700 0 0 0
MWG
59.9
59.9
59.84 60.04 59.25 6,434,100 0 0 0
MZG
6.9
6.9
6.86 6.95 6.86 276,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.4
19.4
19.55 19.55 19 417,800 0 0 0
NAG
13.6
13.6
13.70 13.98 13.52 583,000 0 0 0
NAP
8.2
8.2
8.25 8.25 8.25 0 0 0 0
NAS
39
39
40.10 40.10 39 300 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 17.21 600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.4
23.4
24 24 23.30 14,200 0 0 0
NBC
9.4
9.4
9.41 9.41 9.22 108,900 0 0 0
NBE
11.9
11.9
12 12 11.90 14,900 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 1,200 0 0 0
NBW
31.4
31.4
31.42 31.42 31.42 0 0 0 0
NCG
9.3
9.3
9.80 10 9 42,600 0 0 0
NCS
27.9
27.9
28 28 27.70 8,200 0 0 0
NCT
95.3
95.3
95.59 95.78 94.85 4,900 0 0 0
ND2
35.9
35.9
33.75 35.91 32.34 10,500 0 0 0
NDC
115.8
115.8
115.77 115.77 115.77 100 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 8.15 175,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.8
4.8
4.90 4.90 4.80 11,500 0 0 0
NED
7.5
7.5
7.48 7.48 7.20 132,500 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 73.34 72.97 800 0 0 0
NFC
43.5
43.5
44.46 47.71 40.06 10,500 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
16.83 16.99 16.55 453,600 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.9
10.9
11.01 11.01 10.86 98,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
10.80 11.25 10.80 200 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
NKG
12.4
12.4
12.35 12.55 12.05 6,257,500 0 0 0
NLG
28.7
28.7
28.85 29.03 28.08 2,670,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.2
29.2
28.38 29.21 28.23 43,500 0 0 0
NNT
61.7
61.7
61.67 61.67 61.67 0 0 0 0
NO1
6.6
6.6
6.42 6.61 6.40 89,800 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
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 4.50 289,700 0 0 0
NS2
14.5
14.5
14.45 14.45 14.45 100 0 0 0
NSC
81.4
81.4
81.41 81.41 81.41 0 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4.10 22,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 100 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
18.0
18.0
18.44 18.49 18.00 1,017,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
141.8
141.8
138.46 141.84 136.05 126,700 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 0 0 0 0
NTL
14.9
14.9
15 15.05 14.75 877,100 0 0 0
NTP
58.7
58.7
58.70 58.78 57.71 301,200 0 0 0
NTT
9
9
9 9 9 2,100 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 28,300 0 0 0
NVB
10.5
10.5
10.60 10.60 10.40 278,100 0 0 0
NVL
12.3
12.3
12.40 12.60 12.15 14,816,000 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 100 0 0 0
NVT
8
8
8 8 8 0 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 4.10 3.60 12,300 0 0 0
OCB
9.3
9.3
9.31 9.35 9.22 1,795,200 0 0 0
OCH
5.6
5.6
5.70 5.80 5.60 34,700 0 0 0
ODE
44.7
44.7
44.50 44.70 44.40 21,000 0 0 0
OGC
4.1
4.1
4.18 4.18 4.10 108,500 0 0 0
OIL
9.9
9.9
10.00 10.00 9.60 983,700 0 0 0
ONE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.4
23.4
23.50 23.50 23.40 2,600 0 0 0
ORS
8.5
8.5
8.50 8.54 8.40 2,984,200 0 0 0
PAC
20.9
20.9
21.01 21.47 20.79 63,800 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.4
23.4
23.16 23.40 22.96 510,900 0 0 0
PAP
27.7
27.7
25.50 27.70 25.30 4,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 32,800 0 0 0
PAT
88.9
88.9
90 90 88.40 35,700 0 0 0
PBC
6.8
6.8
6.80 6.80 6.60 6,500 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 1,000 0 0 0
PBT
12.1
12.1
12.06 12.06 12.06 100 0 0 0
PC1
19.3
19.3
19.52 19.61 19.09 1,478,000 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 0 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 3,900 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
14.9
14.9
14.86 15.24 14.86 167,200 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
11.4
11.4
11.20 11.30 11.20 1,300 0 0 0
PDB
11.7
11.7
11.36 11.80 11.27 18,000 0 0 0
PDC
5
5
5 5 5 1,000 0 0 0
PDN
83.2
83.2
82.25 83.24 82.25 700 0 0 0
PDR
15.3
15.3
15.46 15.56 15.19 6,230,100 0 0 0
PDV
13.4
13.4
13.20 13.40 13.11 17,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 500 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 47.92 47.45 2,700 0 0 0
PET
22.4
22.4
22.80 22.80 21.90 1,157,300 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 46,700 0 0 0
PGB
10.5
10.5
10.46 10.53 10.30 8,100 0 0 0
PGC
13.6
13.6
13.38 13.66 13.38 17,500 0 0 0
PGD
27.1
27.1
27.13 27.13 27.13 100 0 0 0
PGI
21.3
21.3
21.50 21.50 21.30 5,500 0 0 0
PGN
6.4
6.4
6.30 6.50 6.20 288,400 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 0 0 0 0
PGT
10.1
10.1
9.80 10 9.70 10,800 0 0 0
PGV
19
19
19 19 18.90 8,800 0 0 0
PHC
5.2
5.2
5.17 5.17 5.14 21,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.4
62.4
63.19 64.17 62.13 4,000 0 0 0
PHP
36.4
36.4
34.81 36.38 34.51 180,400 0 0 0
PHR
46.6
46.6
45.25 46.56 45.15 724,500 0 0 0
PHS
11.0
11.0
11.00 11.00 11.00 500 0 0 0
PIA
23.7
23.7
23.69 23.69 23.69 100 0 0 0
PIC
23.9
23.9
21.63 23.93 21.63 400 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
6.65 6.67 6.50 3,500 0 0 0
PIV
3.1
3.1
3 3.10 3 50,600 0 0 0
PJC
28.4
28.4
28.42 28.42 28.42 100 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 100 0 0 0
PJT
9.9
9.9
9.86 9.86 9.86 0 0 0 0
PLA
4
4
4 4 4 2,100 0 0 0
PLC
25.9
25.9
25.81 26.69 25.81 607,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PLP
4.2
4.2
4.11 4.19 4.07 31,900 0 0 0
PLX
34.3
34.3
34.01 34.54 34.01 1,724,800 0 0 0
PMB
10.0
10.0
10.14 10.24 9.86 35,300 0 0 0
PMC
108.4
108.4
109.40 109.40 108.44 600 0 0 0
PMG
7.6
7.6
7.63 7.63 7.63 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.3
12.3
12.32 12.32 12.32 100 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
36.1
36.1
36.09 36.09 36.09 0 0 0 0
PNC
19.6
19.6
19.82 19.82 19.63 2,300 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
77.3
77.3
75.75 77.32 74.77 1,464,300 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 0 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.48 15.65 15.48 32,000 0 0 0
POT
14.9
14.9
14.79 14.89 14.79 300 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
13.0
13.0
13.15 13.35 12.80 14,920,700 0 0 0
PPC
12.1
12.1
12.20 12.48 12.01 836,000 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.4
24.4
24.23 24.41 24.23 20,900 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 10.81 700 0 0 0
PPY
8.6
8.6
8.61 8.61 8.43 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.9
14.9
14.18 15.38 14.18 40,200 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 13,900 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.4
9.4
9.06 9.45 9.06 700 0 0 0
PSB
4.2
4.2
4.20 4.20 4.10 46,000 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
11.4
11.4
11.60 11.80 11.30 118,200 0 0 0
PSE
10.6
10.6
10.62 10.62 10.62 1,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.60 6.70 6.60 118,900 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 28,400 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
13.0
13.0
12.99 12.99 12.99 500 0 0 0
PSW
7.5
7.5
7.49 7.49 7.39 19,700 0 0 0
PTB
50.0
50.0
49.59 49.98 48.62 30,000 0 0 0
PTC
6.0
6.0
5.80 5.97 5.80 17,400 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 200 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 21.50 20.50 40,800 0 0 0
PTL
2.3
2.3
2.35 2.35 2.30 34,300 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 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 500 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
4 4.10 3.70 113,800 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 89,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.2
27.2
26.30 27.40 26 203,300 0 0 0
PVC
9.1
9.1
9 9.20 8.80 642,100 0 0 0
PVD
18.4
18.4
18.04 18.39 17.90 5,592,700 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.20 36,300 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
53.4
53.4
53.58 53.58 52.44 194,600 0 0 0
PVM
15.7
15.7
13.70 15.70 13.60 4,500 0 0 0
PVO
5.6
5.6
5.52 5.71 5.52 600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.7
25.7
24.95 25.70 24.77 4,260,800 0 0 0
PVT
16.8
16.8
16.74 16.89 16.67 1,329,800 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.30 3,700 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 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
12.2
12.2
12.20 12.30 12.10 43,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.8
11.8
12.30 12.30 11.65 1,120,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.8
33.8
32.10 33.94 32.00 3,900 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
33.3
33.3
31.12 33.33 31.12 13,700 0 0 0
QNS
44.7
44.7
44.58 44.68 44.19 223,700 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 0 0 0 0
QPH
27.1
27.1
27.18 27.18 27.10 1,500 0 0 0
QSP
30.8
30.8
30.84 30.84 30.84 100 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
13.5
13.5
13.40 13.59 13.30 641,000 0 0 0
RAL
97.5
97.5
97.02 98.87 96.92 23,300 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6
6
5.90 6 5.90 5,300 0 0 0
RCC
21.4
21.4
19.60 21.60 19.60 4,800 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
14.1
14.1
14.02 14.12 14.02 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60
60
60.26 61.13 59.57 719,800 0 0 0
RIC
4.4
4.4
4.60 4.70 4.40 6,700 0 0 0
RTB
27.0
27.0
26.81 27.00 26.53 2,300 0 0 0
RYG
12.4
12.4
12.40 12.40 12.15 5,600 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
35.83 35.83 35.83 200 0 0 0
S55
57.9
57.9
56.97 57.95 56.97 1,100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.4
6.4
6.38 6.38 6.29 63,300 0 0 0
SAB
46.5
46.5
46.28 46.57 46.09 1,225,700 0 0 0
SAC
13.6
13.6
13.44 13.63 13.44 6,200 0 0 0
SAF
54
54
54 54 54 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.32 6.41 6.32 130,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
36.5
36.5
37.55 38.11 36.33 228,400 0 0 0
SAV
16.7
16.7
17.02 17.02 16.21 3,000 0 0 0
SB1
6.4
6.4
6.36 6.45 6.36 37,700 0 0 0
SBA
28.8
28.8
28.66 28.75 28.37 23,900 0 0 0
SBB
14.8
14.8
14.60 14.90 14.60 15,700 0 0 0
SBD
7.4
7.4
7.70 7.70 7.40 2,600 0 0 0
SBG
13.3
13.3
13.40 13.55 13 471,100 0 0 0
SBH
47.3
47.3
47.76 47.86 47.08 1,200 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 0 0 0 0
SBR
8.1
8.1
7.85 8.14 7.85 1,200 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 1,039,000 0 0 0
SBT
17.3
17.3
17.35 17.35 17.10 1,862,500 0 0 0
SBV
8.5
8.5
8.30 8.48 8.30 2,600 0 0 0
SC5
16.4
16.4
16.60 16.60 16.40 1,600 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.2
66.2
66.10 66.40 66.10 26,500 0 0 0
SCI
6.4
6.4
6.40 6.50 6.30 40,400 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
SCL
23.2
23.2
23.14 23.22 23.06 53,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
6 6.03 5.83 1,399,700 0 0 0
SCS
57.3
57.3
57.34 57.53 57.06 255,400 0 0 0
SCY
12.0
12.0
11.64 12.41 11.64 1,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SD3
6.9
6.9
6.40 6.90 6.40 4,700 0 0 0
SD5
8.3
8.3
8.20 8.40 8.20 27,400 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 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
11.6
11.6
11.60 11.60 11.60 3,300 0 0 0
SDA
4.5
4.5
4.30 4.60 4.30 131,000 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
24.6
24.6
24.55 24.55 24.55 0 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
27.3
27.3
27.19 27.34 27.19 4,900 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
38.7
38.7
36.14 40.68 36.14 23,700 0 0 0
SEB
46.2
46.2
46.28 46.28 46.19 3,500 0 0 0
SED
24.8
24.8
24.53 24.90 24.53 16,400 0 0 0
SEP
18.0
18.0
18.03 18.03 18.03 100 0 0 0
SFC
20.9
20.9
20.89 20.89 20.89 200 0 0 0
SFG
10.1
10.1
10.07 10.07 10.07 3,700 0 0 0
SFI
25.6
25.6
25.57 25.57 25.57 100 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SGB
12.8
12.8
12.60 12.80 12.60 5,600 0 0 0
SGC
110.1
110.1
108.99 108.99 107.00 2,800 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
25.3
25.3
25.31 25.31 25.31 100 0 0 0
SGI
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SGN
63.6
63.6
64.02 64.60 63.54 14,800 0 0 0
SGP
26.5
26.5
25.70 26.50 25.30 211,900 0 0 0
SGR
29.7
29.7
29 30 29 874,100 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
17.7
17.7
17.90 17.90 17.55 51,400 0 0 0
SHA
4.0
4.0
4 4.07 3.90 51,000 0 0 0
SHB
11.2
11.2
11.00 11.21 10.87 84,700,800 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
6.9
6.9
6.92 6.92 6.85 4,300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.76 13.81 13.76 1,151,600 0 0 0
SHN
5.9
5.9
5.80 6 5.80 500 0 0 0
SHP
34.5
34.5
34.82 35.06 34.53 9,600 0 0 0
SHS
12.4
12.4
12.30 12.50 12.20 11,727,500 0 0 0
SID
14.5
14.5
14.46 14.46 14.46 0 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.4
34.4
34.25 34.42 34.25 300 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
13.01 13.10 12.92 191,000 0 0 0
SJE
19.3
19.3
18.58 19.32 18.58 153,500 0 0 0
SJG
17.9
17.9
17.91 18.19 17.91 700 0 0 0
SJM
7
7
7 7 6 4,200 0 0 0
SJS
35.1
35.1
35.33 35.33 35.10 2,300 0 0 0
SKG
10.3
10.3
10.50 10.50 10.21 234,600 0 0 0
SKH
25.3
25.3
25.72 25.72 25.05 7,000 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SKV
28.4
28.4
27.90 28.37 27.90 7,300 0 0 0
SLS
184.3
184.3
184.03 184.31 183.85 3,200 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.4
37.4
37.16 37.43 37.16 12,200 0 0 0
SMC
9.4
9.4
9.70 9.70 9 762,600 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 500 0 0 0
SMT
6.3
6.3
7.14 7.53 6.34 2,400 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
28.9
28.9
28.95 28.95 28.95 200 0 0 0
SP2
23
23
22.80 23 22.80 500 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
11.1
11.1
10.90 11.10 10.80 2,200 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
4.20 4.20 4.20 0 0 0 0
SRB
2.1
2.1
2 2.10 2 40,900 0 0 0
SRC
24.4
24.4
24.41 24.41 24.41 0 0 0 0
SRF
9.3
9.3
8.90 9.34 8.89 1,800 0 0 0
SSB
19
19
18.75 19.15 18.60 2,485,200 0 0 0
SSC
32.3
32.3
32.33 32.33 32.33 0 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 20,000 0 0 0
SSH
87.4
87.4
87.90 87.90 86.50 39,600 0 0 0
SSI
22.6
22.6
22.53 22.62 22.28 20,022,500 0 0 0
SSM
6
6
6.30 6.30 6 3,300 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.5
6.5
6.78 6.78 6.52 265,300 0 0 0
STB
40
40
39.80 40.05 39.75 17,745,900 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
32.8
32.8
33.90 33.90 32.75 400 0 0 0
STH
10.4
10.4
9.50 10.40 9.50 39,900 0 0 0
STK
16.7
16.7
16.55 16.76 16.21 95,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 0 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 0 0 0 0
STW
40.7
40.7
40.70 40.70 40.70 100 0 0 0
SVC
14.2
14.2
13.18 14.21 13.18 17,700 0 0 0
SVD
3.2
3.2
3.20 3.23 3.15 87,400 0 0 0
SVG
6.2
6.2
5.40 6.20 5.40 33,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.5
58.5
58.50 58.50 58.50 400 0 0 0
SVN
5.8
5.8
5.90 6 5.80 995,100 0 0 0
SVT
11.1
11.1
11.00 11.13 11.00 4,100 0 0 0
SWC
30.0
30.0
30.55 30.55 30.00 17,300 0 0 0
SZB
35.8
35.8
35.82 36.19 35.73 2,600 0 0 0
SZC
32.6
32.6
31.10 32.56 30.81 3,341,300 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 700 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.5
37.5
36.66 37.51 36.66 4,100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.2
12.2
12.16 12.25 12.07 86,500 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.1
23.1
23.09 23.18 22.90 20,600 0 0 0
TAN
36
36
36 36 36 1,100 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 6,100 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
6.4
6.4
6.67 6.67 6.38 1,600 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
28.6
28.6
26.94 28.69 26.89 46,701,100 0 0 0
TCD
1.7
1.7
1.70 1.76 1.70 1,240,600 0 0 0
TCH
14.8
14.8
14.52 14.85 14.27 12,458,200 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
33.30 33.30 32 134,900 0 0 0
TCM
27.5
27.5
27.68 27.68 27.18 1,957,900 0 0 0
TCO
12
12
12.15 12.50 11.90 460,600 0 0 0
TCR
3.0
3.0
3.06 3.06 3 500 0 0 0
TCT
16.9
16.9
16.92 16.92 16.78 2,700 0 0 0
TCW
29.6
29.6
29.71 29.71 29.34 7,900 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 0 0 0 0
TDC
11.1
11.1
11.30 11.30 11 477,700 0 0 0
TDF
10
10
10.30 10.30 10 2,100 0 0 0
TDG
3.2
3.2
3.20 3.25 3.17 27,200 0 0 0
TDH
4.4
4.4
4.09 4.36 4.09 250,500 0 0 0
TDM
55.7
55.7
56.40 56.40 55.50 34,200 0 0 0
TDP
34.9
34.9
34.90 34.90 34.50 82,100 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 12,400 0 0 0
TDT
6.4
6.4
6.44 6.44 6.44 34,900 0 0 0
TDW
57.7
57.7
57.66 57.66 57.66 2,000 0 0 0
TED
62.0
62.0
61.98 61.98 61.98 0 0 0 0
TEG
5.2
5.2
5.15 5.25 5.11 110,600 0 0 0
TEL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
77.5
77.5
75.67 78.00 75.67 21,200 0 0 0
TGP
5.6
5.6
6.34 6.34 5.54 9,200 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28.3
28.3
28.70 28.70 28.30 7,800 0 0 0
THG
44.0
44.0
43.80 44.46 43.47 51,000 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 500 0 0 0
THS
14
14
14 14 14 0 0 0 0
THT
8.9
8.9
8.88 8.88 8.69 76,800 0 0 0
THU
12.0
12.0
12.01 12.01 12.01 200 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 23.32 21,600 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
7.3
7.3
6.80 7.30 6.70 1,768,600 0 0 0
TIN
35.5
35.5
36.50 38.20 35.20 57,400 0 0 0
TIP
17.5
17.5
17.38 17.66 17.33 58,000 0 0 0
TIS
5.8
5.8
5.90 6 5.80 24,100 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
15.87 15.87 14.04 2,100 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.2
6.2
6.18 6.25 6.18 153,800 0 0 0
TLG
48.1
48.1
47.60 48.50 47.60 254,300 0 0 0
TLH
5.6
5.6
5.43 5.59 5.41 472,900 0 0 0
TLI
5
5
5 5 5 300 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 1,100 0 0 0
TLT
13.0
13.0
12.95 12.95 12.95 0 0 0 0
TMB
68.4
68.4
66.61 68.46 66.61 10,000 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
65.4
65.4
65.96 66.05 65.37 3,100 0 0 0
TMS
40.5
40.5
40.52 40.52 40.52 500 0 0 0
TMT
12.3
12.3
12.75 12.75 12.10 22,000 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 0 0 0 0
TN1
10.8
10.8
10.80 10.80 10.80 42,800 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.4
28.4
28.68 28.68 27.63 6,300 0 0 0
TNG
16.6
16.6
16.18 16.64 16.18 1,103,300 0 0 0
TNH
15.5
15.5
15.52 15.52 15.35 130,400 0 0 0
TNI
1.9
1.9
1.93 1.93 1.88 152,300 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
3.90 3.90 3.90 0 0 0 0
TNT
4.7
4.7
4.70 4.72 4.52 23,700 0 0 0
TNV
10
10
9.80 10 9.80 2,100 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 600 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
97.2
97.2
97.63 99.39 96.21 63,100 0 0 0
TOT
15.8
15.8
15.76 15.76 15.76 200 0 0 0
TOW
32.4
32.4
35.47 35.47 32.33 3,500 0 0 0
TPB
13.1
13.1
12.56 13.14 12.52 34,278,300 0 0 0
TPC
11.5
11.5
12 12 11 1,300 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
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
12.8
12.8
12.77 12.77 12.77 0 0 0 0
TRA
72.2
72.2
72.17 72.17 72.17 500 0 0 0
TRC
64.4
64.4
63.10 64.45 62.71 110,700 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.5
5.5
5.50 5.50 5.50 4,000 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 11.33 11.06 19,900 0 0 0
TSB
36.5
36.5
32 36.60 32 300 0 0 0
TSC
2.9
2.9
2.93 2.94 2.89 320,400 0 0 0
TSD
6.5
6.5
6 6.70 6 30,100 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 0 0 0 0
TT6
5.1
5.1
5.05 5.14 5.05 3,200 0 0 0
TTA
11.1
11.1
10.65 11.05 10.65 2,554,300 0 0 0
TTC
8.3
8.3
8.32 8.32 8.32 200 0 0 0
TTD
67.9
67.9
67.92 67.92 67.92 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.53 2.58 2.52 393,200 0 0 0
TTG
11.2
11.2
12.30 12.30 10 4,600 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 93,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TTN
16.6
16.6
16.63 16.72 16.15 113,200 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.64 28.64 28.35 1,800 0 0 0
TUG
14.1
14.1
13.96 14.15 13.96 4,900 0 0 0
TV1
23.8
23.8
23.10 23.80 23.10 111,100 0 0 0
TV2
33.6
33.6
33.90 33.90 33.30 454,800 0 0 0
TV3
11.7
11.7
11.30 11.30 11.30 5,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.33 4,100 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
7.2
7.2
7.10 7.23 7.08 214,600 0 0 0
TVC
7.9
7.9
7.90 8 7.80 177,800 0 0 0
TVD
10.4
10.4
10.33 10.42 10.33 57,400 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
7.10 7.20 6.90 210,200 0 0 0
TVS
16.1
16.1
16.23 16.23 16.00 24,400 0 0 0
TVT
14.9
14.9
14.91 14.91 14.91 2,000 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.9
4.9
4.30 4.90 4.30 4,500 0 0 0
TYA
14.3
14.3
14.09 14.46 13.99 21,200 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
6.85 7.04 6.85 10,500 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
38.0
38.0
38.40 38.40 36.95 26,000 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 5.60 1,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.9
17.9
17.60 17.90 17.60 800 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
10.9
10.9
10.92 10.92 10.92 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VAB
7.7
7.7
7.61 7.67 7.47 931,300 0 0 0
VAF
19.6
19.6
19.55 19.55 19.55 7,300 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 800 0 0 0
VBB
8.2
8.2
8.08 8.25 8.08 35,200 0 0 0
VBC
20.0
20.0
20.05 20.05 19.77 1,500 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 0 0 0 0
VC2
8
8
8 8.10 7.80 349,600 0 0 0
VC3
25.2
25.2
24.95 25.50 24.95 728,100 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.9
26.9
26.91 26.91 26.91 0 0 0 0
VC7
8.5
8.5
8.40 8.60 8.40 392,900 0 0 0
VC9
4.2
4.2
4.20 4.20 4.10 13,300 0 0 0
VCA
10.0
10.0
9.95 9.99 9.95 11,500 0 0 0
VCB
56.2
56.2
56.59 56.88 55.79 5,992,500 0 0 0
VCC
8.8
8.8
8.50 8.80 8.50 6,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
253.46 253.46 253.46 200 0 0 0
VCG
19.0
19.0
19.12 19.17 18.77 10,751,900 0 0 0
VCI
36.5
36.5
36.40 36.60 35.95 7,581,800 0 0 0
VCM
7.5
7.5
7.10 7.50 7.10 1,100 0 0 0
VCP
24.7
24.7
24.54 24.93 24.44 47,400 0 0 0
VCR
35.2
35.2
34 35.30 34 2,200 0 0 0
VCS
44.8
44.8
44.74 45.42 44.17 88,100 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
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 800 0 0 0
VDP
34.5
34.5
34.50 34.50 34.50 1,000 0 0 0
VDS
13.4
13.4
13.27 13.41 13.05 1,159,800 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
8.9
8.9
9 9 8.90 700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.3
2.3
2.40 2.50 2.30 13,800 0 0 0
VE9
2.2
2.2
2.20 2.30 2.20 69,500 0 0 0
VEA
34.2
34.2
34.10 34.28 33.92 352,000 0 0 0
VEC
8.7
8.7
8.60 8.80 8.50 13,200 0 0 0
VEF
187.5
187.5
180.26 187.91 176.85 116,500 0 0 0
VES
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VET
16.6
16.6
16.20 16.60 16.20 1,200 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
69.8
69.8
71.59 71.59 69.05 33,800 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 100 0 0 0
VGC
42.9
42.9
42.16 42.88 41.88 896,400 0 0 0
VGG
39.7
39.7
39.27 39.65 39.17 2,100 0 0 0
VGI
69.6
69.6
69.80 70.49 69.01 358,600 0 0 0
VGL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
VGP
30
30
29.90 30.10 29.60 10,400 0 0 0
VGR
50.1
50.1
49.07 50.11 49.07 900 0 0 0
VGS
21.7
21.7
21.82 22.09 21.09 1,017,900 0 0 0
VGT
10.5
10.5
10.20 10.50 10.10 1,047,500 0 0 0
VGV
28.8
28.8
28.84 28.84 28.84 200 0 0 0
VHC
51.0
51.0
49.96 51.03 49.58 1,190,600 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 3.70 113,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.50 1.70 1.50 690,100 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
10.7
10.7
10.80 10.80 10.70 18,700 0 0 0
VHM
62.3
62.3
62.20 62.80 61.80 5,743,300 0 0 0
VIB
15.8
15.8
15.39 15.79 15.39 7,467,800 0 0 0
VIC
79.4
79.4
78.40 80.20 77 5,880,900 0 0 0
VID
4.7
4.7
4.62 4.69 4.62 1,100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.26 16.26 16.16 6,400 0 0 0
VIG
7.8
7.8
7.70 7.80 7.50 122,300 0 0 0
VIH
12.9
12.9
12.92 12.92 12.92 0 0 0 0
VIM
12.9
12.9
12.97 14.11 12.88 3,900 0 0 0
VIN
13.3
13.3
13.52 13.52 13.33 1,100 0 0 0
VIP
12.5
12.5
12.28 12.74 12.28 205,900 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.7
17.7
17.61 17.61 17.61 400 0 0 0
VIW
8
8
9.40 9.40 8 1,600 0 0 0
VIX
12
12
11.95 12.05 11.81 29,467,400 0 0 0
VJC
90.4
90.4
89.50 90.50 89 742,000 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 800 0 0 0
VLB
41.2
41.2
41.50 42.27 41.01 14,000 0 0 0
VLC
15.1
15.1
15 15.10 15 98,000 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.25 8.52 8.16 13,600 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
5.9
5.9
6.09 6.18 5.91 19,600 0 0 0
VMD
16.6
16.6
16.70 17 16.50 3,200 0 0 0
VMG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.4
20.4
20.42 20.42 20.42 200 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
17.9
17.9
18.12 18.22 17.92 7,800 0 0 0
VNB
14.2
14.2
14.40 14.60 14 69,700 0 0 0
VNC
27.2
27.2
26.91 27.15 26.91 900 0 0 0
VND
14.6
14.6
14.44 14.59 14.35 8,155,500 0 0 0
VNE
3.8
3.8
3.60 3.76 3.55 330,300 0 0 0
VNF
13.3
13.3
13.36 13.36 13.18 21,100 0 0 0
VNG
8
8
7.70 8.03 7.70 3,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.8
11.8
11.50 11.80 11.50 3,400 0 0 0
VNL
19.4
19.4
19.05 19.38 18.96 34,300 0 0 0
VNM
54.4
54.4
53.82 54.46 53.82 5,863,100 0 0 0
VNP
12.2
12.2
13.05 13.05 11.72 30,200 0 0 0
VNR
19.4
19.4
19.28 19.28 19.11 57,600 0 0 0
VNS
9.8
9.8
9.76 9.76 9.67 33,700 0 0 0
VNT
31
31
31 31 31 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
6.80 6.80 6.50 2,100 0 0 0
VNZ
347
347
343 347 343 800 0 0 0
VOC
14.7
14.7
14.79 15.26 14.32 2,100 0 0 0
VOS
13.1
13.1
12.89 13.26 12.80 2,028,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
16.9
16.9
16.65 16.99 16.50 36,530,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
24.79 24.79 24.30 4,600 0 0 0
VPG
11.7
11.7
11.95 12.25 11.70 531,400 0 0 0
VPH
5.3
5.3
5.35 5.35 5.23 24,100 0 0 0
VPI
51.9
51.9
52.10 52.60 51.90 2,016,800 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.68 8.68 8.48 800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.9
11.9
11.98 11.98 11.89 200 0 0 0
VRC
13
13
12.40 13 12.40 26,800 0 0 0
VRE
25.5
25.5
25 25.60 24.85 6,970,400 0 0 0
VRG
15.3
15.3
14.40 15.37 14.40 80,000 0 0 0
VSA
21.6
21.6
21.72 21.72 21.53 8,100 0 0 0
VSC
21.5
21.5
21.95 21.95 21.15 3,842,100 0 0 0
VSE
9
9
8.80 9 8.60 7,100 0 0 0
VSF
33.5
33.5
33.30 33.50 33 7,400 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
49.9
49.9
49.76 49.86 48.62 6,600 0 0 0
VSI
17.1
17.1
17.93 18.02 17.06 1,400 0 0 0
VSM
18.1
18.1
18.08 18.15 17.69 13,300 0 0 0
VSN
15.7
15.7
15.73 15.73 15.73 5,800 0 0 0
VST
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 400 0 0 0
VTB
9.6
9.6
9.11 9.59 8.93 2,500 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.9
9.9
10.20 10.30 9.40 198,600 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 8.50 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
54.2
54.2
54.41 54.41 53.82 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.55 12.18 325,300 0 0 0
VTP
112.6
112.6
114.60 114.60 111.64 476,200 0 0 0
VTQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VTR
16.2
16.2
15.76 16.52 15.16 58,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.3
12.3
12.30 12.30 11.80 35,100 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.5
17.5
17.40 17.60 17.30 1,429,100 0 0 0
VUA
15.9
15.9
16 16 15.90 600 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
18.4
18.4
16.39 18.41 16.39 2,000 0 0 0
VW3
8.8
8.8
9.31 9.31 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
283.8
283.8
283.33 283.83 283.33 400 0 0 0
WSB
54.9
54.9
50.37 59.25 48.53 2,000 0 0 0
WSS
5.2
5.2
5.20 5.20 5.20 3,300 0 0 0
WTC
10.4
10.4
10.23 10.41 10.23 1,000 0 0 0
X20
12.3
12.3
11.99 12.92 11.99 7,100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
16.90 17 16.90 2,600 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
XMC
6.6
6.6
6.80 6.80 6.60 2,900 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.1
14.1
13.95 14.52 13.95 2,300 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
YBC
11.4
11.4
11.40 11.40 11.40 100 0 0 0
YBM
14.6
14.6
14.15 14.70 14.15 30,000 0 0 0
YEG
11.8
11.8
11.80 11.85 11.70 2,142,900 0 0 0
YTC
32.8
32.8
32.80 32.80 32.80 500 0 0 0
^HASTC
216.0
216.0
214.13 216.04 213.99 56,230,436 0 0 0
^UPCOM
93.6
93.6
93.40 94.29 93.40 36,555,229 0 0 0
^VN30
1,372.0
1,372.0
1,357.84 1,374.68 1,352.03 449,411,114 0 0 0
^VNINDEX
1,283.3
1,283.3
1,272.66 1,283.86 1,267.70 897,833,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |