DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/05/2025

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 13/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 100 0 0 0
AAA
6.9
6.9
6.91 6.99 6.89 2,445,400 0 0 0
AAH
4.5
4.5
4.20 4.50 4.20 2,379,200 0 0 0
AAM
7.1
7.1
7.09 7.20 7 12,300 0 0 0
AAS
8
8
8.10 8.10 7.90 306,900 0 0 0
AAT
3.0
3.0
2.99 3 2.90 52,300 0 0 0
AAV
8.5
8.5
8.40 8.60 8.10 1,426,400 0 0 0
ABB
7.5
7.5
7.40 7.50 7.40 1,175,700 0 0 0
ABC
10.4
10.4
10.60 10.60 10.40 31,500 0 0 0
ABI
23.2
23.2
23 23.17 22.50 64,800 0 0 0
ABR
11.1
11.1
11.05 11.10 10.70 2,800 0 0 0
ABS
3.6
3.6
3.63 3.63 3.58 287,600 0 0 0
ABT
44.5
44.5
44.15 44.50 44.10 6,500 0 0 0
ABW
7.6
7.6
7.60 7.80 7.50 82,200 0 0 0
ACB
20.6
20.6
20.51 20.64 20.43 9,650,200 0 0 0
ACC
14.1
14.1
14.30 14.30 14 8,000 0 0 0
ACE
36.5
36.5
36.64 36.64 36.54 600 0 0 0
ACL
9.9
9.9
9.88 9.91 9.80 6,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
59.4
59.4
59.67 59.85 59.24 445,500 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.5
9.5
9.60 9.60 9.40 1,000 0 0 0
ADS
7.6
7.6
7.65 7.70 7.57 109,700 0 0 0
AFX
7.4
7.4
7.10 7.50 7.10 123,800 0 0 0
AG1
13
13
13 13 13 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
15.9
15.9
15.50 15.95 15.45 547,300 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.8
41.8
41.70 41.80 39.99 6,500 0 0 0
AGR
14.3
14.3
14.34 14.43 14.15 785,000 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 1,000 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
45
45
43.20 45 43.20 8,200 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
5.2
5.2
5.24 5.47 5.12 24,000 0 0 0
AMC
16.0
16.0
16.00 16.00 16.00 0 0 0 0
AME
5
5
5 5 5 100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
AMS
7.1
7.1
7.10 7.40 6.90 137,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.4
27.4
26 27.40 24.60 17,100 0 0 0
ANV
15.0
15.0
15.15 15.40 14.96 2,421,800 0 0 0
APF
44.1
44.1
44.23 44.23 44.14 1,800 0 0 0
APG
12.0
12.0
12.30 12.30 11.95 355,600 0 0 0
APH
6.4
6.4
6.45 6.49 6.35 210,200 0 0 0
API
6.6
6.6
6.60 6.60 6.60 156,200 0 0 0
APL
21.3
21.3
21.30 21.30 21.30 100 0 0 0
APP
5.8
5.8
5.80 5.80 5.60 38,400 0 0 0
APS
6.3
6.3
5.80 6.30 5.80 2,322,800 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.20 17.45 17.15 1,600 0 0 0
ASM
6.5
6.5
6.27 6.56 6.26 1,384,200 0 0 0
ASP
4.8
4.8
4.95 4.95 4.80 189,000 0 0 0
AST
58.3
58.3
59.38 59.38 57.59 25,900 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
55.5
55.5
55.50 55.50 55.50 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.1
15.1
14.80 15.10 14.80 62,500 0 0 0
BAB
10.9
10.9
11.21 11.21 10.71 15,200 0 0 0
BAF
35
35
34.25 35.30 34.25 6,049,600 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 800 0 0 0
BBC
50.2
50.2
50.17 50.17 50.17 0 0 0 0
BBH
12.3
12.3
14.11 14.11 12.34 200 0 0 0
BBM
7.9
7.9
6.88 7.85 6.88 200 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
11.1
11.1
11.05 11.19 11.05 2,900 0 0 0
BCA
12.4
12.4
12.30 12.70 11.50 41,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7.10 7 80,200 0 0 0
BCE
9.7
9.7
9.63 9.72 9.63 124,700 0 0 0
BCF
34.7
34.7
34.71 34.71 34.71 1,500 0 0 0
BCG
3.1
3.1
2.94 3.08 2.94 14,547,500 0 0 0
BCM
61.8
61.8
63 63 61.50 744,100 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
1.9
1.9
1.70 1.90 1.70 7,056,600 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
30.1
30.1
32.21 32.21 29.96 3,200 0 0 0
BDT
6.9
6.9
6.90 6.90 6.80 18,800 0 0 0
BDW
24.5
24.5
24.53 24.53 24.53 1,400 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
43.0
43.0
42.68 43.86 41.59 1,870,000 0 0 0
BGE
4.4
4.4
4.10 4.50 4.10 1,587,800 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 24.42 15,100 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
8.90 8.90 8.90 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.1
35.1
35.76 35.76 34.94 10,200 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 2,900 0 0 0
BIC
19.9
19.9
19.99 19.99 19.71 44,700 0 0 0
BID
35.4
35.4
35.06 35.41 34.91 6,592,100 0 0 0
BIG
4.6
4.6
4.53 4.72 4.53 128,900 0 0 0
BIO
11.2
11.2
11.14 11.23 11.14 1,900 0 0 0
BKC
22
22
21.95 22.15 21.75 21,900 0 0 0
BKG
2.9
2.9
2.95 2.95 2.84 53,300 0 0 0
BLI
9
9
9.10 9.10 9 34,900 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.1
36.1
36.12 36.12 36.12 400 0 0 0
BMC
19.6
19.6
19.67 19.76 19.34 126,500 0 0 0
BMD
14.1
14.1
14.09 14.09 14.09 100 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 200 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.5
18.5
18.38 18.68 18.38 37,200 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 200 0 0 0
BMK
13.2
13.2
13.17 13.17 13.17 0 0 0 0
BMN
9.8
9.8
9.81 9.81 9.81 100 0 0 0
BMP
139.2
139.2
136.31 139.44 134.93 267,100 0 0 0
BMS
10.8
10.8
10.72 10.99 10.63 313,300 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.20 7.40 7.20 63,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.9
4.9
5 5.10 4.80 969,200 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
4
4
3.40 4.10 3.40 8,200 0 0 0
BRC
12.5
12.5
12.81 12.81 12.49 8,800 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
20.8
20.8
20.76 20.76 20.76 1,000 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 0 0 0 0
BSG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BSH
19
19
19 19 19 100 0 0 0
BSI
42.4
42.4
42.91 43.55 42.27 1,319,500 0 0 0
BSL
9.3
9.3
9.21 9.31 9.12 5,400 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 600 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
14.0
14.0
14.08 14.12 13.88 2,752,600 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 600 0 0 0
BTD
16.0
16.0
15.74 16.03 15.74 2,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
24.82 25.20 24.82 6,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
11.8
11.8
11.80 11.89 11.65 8,000 0 0 0
BTS
5
5
5 5.10 5 5,100 0 0 0
BTT
39.7
39.7
35.19 39.75 35.19 1,600 0 0 0
BTU
14.5
14.5
14.56 14.56 14.38 3,500 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
40.9
40.9
40.87 40.87 40.87 100 0 0 0
BVB
12.6
12.6
12.20 12.60 12.10 5,590,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.2
48.2
48.86 48.86 47.88 479,300 0 0 0
BVL
13.0
13.0
13.24 13.24 12.96 8,500 0 0 0
BVN
16.8
16.8
14.60 16.80 14.50 4,500 0 0 0
BVS
30.6
30.6
30.66 31.44 30.47 796,300 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.6
51.6
51.60 53 50.80 438,900 0 0 0
BWS
32.7
32.7
32.82 32.82 32.73 2,000 0 0 0
BXH
11.9
11.9
11.92 11.92 11.92 0 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 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
17.50 18 17.50 15,000 0 0 0
C47
6.9
6.9
6.82 6.86 6.80 197,600 0 0 0
C4G
7.3
7.3
7.20 7.30 7.10 583,100 0 0 0
C69
6.1
6.1
6 6.10 5.90 274,900 0 0 0
C92
4
4
4 4 4 29,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.6
8.6
8.10 8.10 8 10,200 0 0 0
CAN
40
40
40 40 40 0 0 0 0
CAP
37.7
37.7
37.90 38 37.70 18,500 0 0 0
CAT
17.3
17.3
17.26 17.26 17.26 0 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 700 0 0 0
CBS
30.2
30.2
30.43 30.43 30.15 2,800 0 0 0
CC1
15.6
15.6
15.41 15.68 15.41 2,800 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
17.5
17.5
18.30 18.30 17.25 734,200 0 0 0
CCI
20.8
20.8
20.75 20.75 20.75 2,500 0 0 0
CCL
6.6
6.6
6.59 6.59 6.46 154,000 0 0 0
CCM
43
43
43 43 43 1,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
12.42 12.42 12.23 1,200 0 0 0
CCT
9.1
9.1
10.10 10.10 9.10 200 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14.6
14.6
14.67 14.67 14.33 33,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CDH
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CDN
30.8
30.8
30.34 31.21 30.34 10,800 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 2,000 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
2 2 2 0 0 0 0
CEO
12.3
12.3
12.38 12.57 12.19 7,567,700 0 0 0
CET
4.2
4.2
4.50 4.50 4.20 4,100 0 0 0
CFM
10.8
10.8
10.83 10.83 10.83 100 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 1,000 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
32.9
32.9
32.56 33.19 32.56 9,500 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CIA
9.8
9.8
9.50 9.80 9.50 3,200 0 0 0
CID
22.9
22.9
23.42 23.51 18.92 1,400 0 0 0
CIG
8.0
8.0
8.18 8.18 7.90 107,300 0 0 0
CII
11.3
11.3
11.55 11.59 11.29 12,853,900 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 100 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
47.6
47.6
48.31 48.31 47.10 19,800 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 1,100 0 0 0
CKG
13.3
13.3
13.40 13.45 13.20 21,000 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 0 0 0 0
CLC
47.9
47.9
47.80 48.27 47.80 3,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.9
21.9
21.74 22.10 21.74 42,900 0 0 0
CLL
31.1
31.1
31.20 31.20 31.02 8,900 0 0 0
CLM
78.9
78.9
78.88 78.88 78.88 300 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.8
15.8
15.53 15.82 15.53 148,400 0 0 0
CMC
6.0
6.0
6.52 6.52 6.52 700 0 0 0
CMD
21.7
21.7
21.47 21.66 21.47 2,700 0 0 0
CMF
310
310
310.10 310.10 310 300 0 0 0
CMG
34.3
34.3
34.30 34.65 34.10 1,443,900 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 0 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
7.90 8 7.60 96,800 0 0 0
CMT
14
14
14 14.20 14 1,600 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
6.91 6.98 6.91 113,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.0
34.0
34.04 36.27 32.87 5,700 0 0 0
CNG
27.5
27.5
26.61 27.52 26.61 143,800 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 2,000 0 0 0
COM
32
32
32 32 32 4,700 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 600 0 0 0
CPC
17.4
17.4
16.98 17.53 16.98 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
32.9
32.9
32.87 32.97 32 17,000 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.4
8.4
7.96 8.46 7.82 1,095,500 0 0 0
CRE
7.2
7.2
7.24 7.28 7.19 145,400 0 0 0
CSC
20.1
20.1
20.91 21.36 20 43,000 0 0 0
CSI
38.4
38.4
36.70 38.60 36.60 63,700 0 0 0
CSM
13.2
13.2
12.72 13.36 12.62 1,394,100 0 0 0
CSV
34.3
34.3
33.90 34.63 33.76 1,944,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.3
18.3
18.33 18.33 18.33 500 0 0 0
CTD
82
82
79.50 82 78.90 1,442,300 0 0 0
CTF
21.4
21.4
21.37 21.37 21.12 476,700 0 0 0
CTG
39.1
39.1
37.79 39.08 37.79 15,748,400 0 0 0
CTI
20.2
20.2
20.10 20.35 19.95 985,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.5
21.5
22.30 22.30 20.90 218,100 0 0 0
CTR
91.2
91.2
92.82 92.91 90.77 525,700 0 0 0
CTS
23.4
23.4
23.60 24.13 23.32 1,398,800 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 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
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 300 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 300 0 0 0
D2D
36.5
36.5
36.67 36.67 36.34 333,600 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 0 0 0 0
DAH
3.1
3.1
3.03 3.20 3.03 393,800 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.7
6.7
6.51 6.90 6.50 4,100 0 0 0
DBC
25.1
25.1
25.13 25.30 24.87 7,200,700 0 0 0
DBD
48.1
48.1
48.50 48.89 47.49 473,100 0 0 0
DBM
26.1
26.1
26.27 26.27 22.82 1,200 0 0 0
DBT
10.9
10.9
11.03 11.17 10.93 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
6.78 6.78 6.78 200 0 0 0
DC4
12.1
12.1
12.27 12.55 12.09 772,600 0 0 0
DCF
31.4
31.4
31.40 35.58 31.33 600 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
24.3
24.3
25.70 26.20 24.30 494,600 0 0 0
DCM
31.7
31.7
32.30 32.30 31.74 3,072,800 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
13.1
13.1
13.20 13.30 13.10 14,800 0 0 0
DDG
2.7
2.7
2.60 2.70 2.50 523,900 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
22.2
22.2
22.37 22.66 21.98 1,996,200 0 0 0
DFC
26.3
26.3
26.32 26.32 26.32 2,300 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 825,500 0 0 0
DGC
91.6
91.6
91.90 93 91.20 3,827,300 0 0 0
DGT
4.5
4.5
4.60 4.70 4.40 220,200 0 0 0
DGW
33.3
33.3
33.64 33.68 32.99 2,066,800 0 0 0
DHA
37.0
37.0
37.14 37.14 36.56 55,700 0 0 0
DHB
9
9
9.10 9.10 9 4,600 0 0 0
DHC
24.9
24.9
24.77 25.10 24.69 396,900 0 0 0
DHD
30.3
30.3
30.34 30.34 30.34 0 0 0 0
DHG
101.3
101.3
100.03 101.82 100.03 83,800 0 0 0
DHM
7.1
7.1
6.67 7.11 6.66 78,500 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 300 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 3,600 0 0 0
DHT
76.2
76.2
76.18 78.18 75.91 12,300 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 22,800 0 0 0
DIG
13.6
13.6
13.62 13.75 13.53 10,706,000 0 0 0
DIH
14.6
14.6
14.31 15.40 14.22 1,200 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.1
8.1
8.10 8.30 7.80 2,934,600 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 2.39 2.29 1,940,500 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.6
59.6
60.50 60.50 59.53 7,400 0 0 0
DMN
6
6
6 6 6 700 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNC
55.0
55.0
55.04 55.04 55.04 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 100 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 200 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
21.2
21.2
19.20 21.20 19.20 27,600 0 0 0
DNT
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DNW
30.8
30.8
30.74 30.83 30.74 200 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
36.1
36.1
36.12 36.12 36.12 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.2
54.2
54.20 54.20 54.10 5,800 0 0 0
DPG
31.4
31.4
31.09 31.65 30.97 664,000 0 0 0
DPH
55.2
55.2
54.10 55.20 54 900 0 0 0
DPM
18.8
18.8
18.98 18.98 18.73 1,382,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.0
37.0
37.23 37.42 36.66 873,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.2
9.2
9.20 9.25 9.19 21,500 0 0 0
DRC
15.8
15.8
15.99 15.99 15.62 508,400 0 0 0
DRG
8.6
8.6
8.30 8.60 8.30 24,400 0 0 0
DRH
2.1
2.1
2.10 2.15 2.08 342,000 0 0 0
DRI
11.7
11.7
11.76 11.76 11.47 1,149,900 0 0 0
DRL
54.6
54.6
54.04 54.61 54.04 2,000 0 0 0
DS3
5.5
5.5
5.20 5.20 5.20 200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24
24
24.20 24.20 23.80 200,000 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.1
46.1
46 46.20 46 7,600 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.9
5.9
6 6 5.80 54,400 0 0 0
DTA
5.0
5.0
5 5 4.70 46,300 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.9
15.9
15.78 16.29 15.78 742,800 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 2.10 2 36,000 0 0 0
DTK
12.1
12.1
12.88 12.88 11.73 2,300 0 0 0
DTL
10.8
10.8
10.80 10.80 10.75 600 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 600 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
10
10
10 10 10 1,800 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.36 6.64 6.27 217,500 0 0 0
DVN
22.5
22.5
22.75 23.22 21.98 126,600 0 0 0
DVP
74.6
74.6
74.62 74.81 74.52 20,600 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
14.0
14.0
14.10 14.10 13.85 9,637,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
9.02 9.21 9.02 279,000 0 0 0
DXS
6.6
6.6
6.70 6.70 6.55 1,003,500 0 0 0
DXV
3.9
3.9
3.76 3.85 3.76 18,500 0 0 0
E12
6.6
6.6
7.40 7.40 6.60 2,700 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 1,000 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 1,200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.0
11.0
10.57 11.18 10.42 40,100 0 0 0
EFI
2.4
2.4
2.50 2.70 2.40 500 0 0 0
EIB
19.7
19.7
19.45 19.85 19.30 13,250,500 0 0 0
EIC
23
23
21.30 23 21.30 200 0 0 0
EID
26
26
25.50 26 25.40 12,100 0 0 0
EIN
2
2
2 2 1.90 19,900 0 0 0
ELC
21.7
21.7
21.71 21.86 21.52 661,100 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
24.4
24.4
24.49 24.49 24.40 200 0 0 0
EPC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
EPH
11
11
10.50 11 10.50 6,500 0 0 0
EVE
8.8
8.8
8.53 8.81 8.53 9,000 0 0 0
EVF
10
10
9.85 10.25 9.76 17,893,300 0 0 0
EVG
6.1
6.1
6.17 6.24 6.10 655,600 0 0 0
EVS
5.7
5.7
5.60 5.80 5.60 62,100 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
3.88 3.95 3.85 242,100 0 0 0
FCN
14.3
14.3
14.20 14.40 14.15 837,200 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 400 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 0 0 0 0
FIC
11.3
11.3
11.31 11.40 11.21 5,300 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 8.24 8.09 191,300 0 0 0
FIT
4.4
4.4
4.40 4.48 4.38 1,041,400 0 0 0
FMC
36.0
36.0
35.91 36.47 35.67 142,100 0 0 0
FOC
73.5
73.5
70.67 73.49 70.67 139,100 0 0 0
FOX
62
62
61.67 62.60 61.67 118,200 0 0 0
FPT
103.0
103.0
103.46 103.72 102.26 8,565,900 0 0 0
FRC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
FRM
13.8
13.8
10.20 13.80 10.20 600 0 0 0
FRT
140
140
138.08 143.68 138.08 396,900 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 100 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
35.3
35.3
35.00 36.35 34.91 6,463,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.0
6.0
5.92 6.02 5.83 135,400 0 0 0
GAS
58.4
58.4
58.83 58.92 58.17 666,800 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
30.5
30.5
29.94 30.55 29.94 5,200 0 0 0
GDA
15.3
15.3
15.08 15.62 15.08 97,500 0 0 0
GDT
20.0
20.0
20.18 20.18 19.46 138,100 0 0 0
GDW
32.2
32.2
32.23 32.23 32.23 100 0 0 0
GEG
15.9
15.9
16.20 16.20 15.90 2,807,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
27.7
27.7
28.36 28.36 27.47 14,569,900 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
28.7
28.7
28.56 28.84 28.47 37,200 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
16.3
16.3
16.40 16.50 16.15 381,800 0 0 0
GKM
3.4
3.4
3.50 3.50 3.30 160,000 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
54.1
54.1
53.23 54.20 52.55 4,289,200 0 0 0
GMH
7.8
7.8
7.53 7.77 7.53 2,700 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 2,300 0 0 0
GND
28.2
28.2
28.22 28.22 28.22 100 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 73,400 0 0 0
GSM
28.0
28.0
29.03 29.03 28.00 11,500 0 0 0
GSP
10.7
10.7
10.73 10.86 10.60 69,900 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
28.2
28.2
27.95 28.44 27.85 6,543,300 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 6.60 6.60 200 0 0 0
HAC
9.7
9.7
9.80 9.90 9.60 3,200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 500 0 0 0
HAF
11.8
11.8
11.80 11.80 11.80 300 0 0 0
HAG
13.5
13.5
13.25 13.80 13.15 13,551,700 0 0 0
HAH
51.8
51.8
51.70 52.08 50.86 1,192,000 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
8.9
8.9
9 9 8.90 1,000 0 0 0
HAP
5.2
5.2
5.23 5.25 5.16 99,700 0 0 0
HAR
3.3
3.3
3.31 3.31 3.23 138,400 0 0 0
HAS
7.7
7.7
7.71 7.71 7.70 700 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 4,400 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 5,300 0 0 0
HAX
13.7
13.7
13.80 13.85 13.60 300,200 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 752,900 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 100 0 0 0
HBH
5.3
5.3
5.29 5.29 5.00 9,000 0 0 0
HBS
6.5
6.5
6.40 6.50 6.40 23,900 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 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.9
16.9
16.89 16.89 16.89 500 0 0 0
HCD
6.9
6.9
6.91 6.96 6.90 93,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.83 21.07 20.51 10,990,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 13.90 20,100 0 0 0
HD6
12.1
12.1
12.20 12.20 11.90 30,500 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 100 0 0 0
HDA
4.3
4.3
4.40 4.40 4.20 123,300 0 0 0
HDB
21.8
21.8
21.60 22.10 21.60 12,592,000 0 0 0
HDC
20.8
20.8
21.03 21.03 20.63 2,684,100 0 0 0
HDG
22.4
22.4
22.09 22.55 22 2,720,300 0 0 0
HDM
32
32
32 32 32 8,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 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 0 0 0 0
HEC
58.7
58.7
58.73 58.73 58.73 2,700 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
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
289.7
289.7
291.50 291.50 288.63 5,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 500 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
8.80 8.85 8.70 136,600 0 0 0
HHS
13.1
13.1
13.20 13.25 12.85 9,974,600 0 0 0
HHV
11.6
11.6
11.57 11.62 11.43 5,417,100 0 0 0
HID
2.6
2.6
2.65 2.65 2.60 69,200 0 0 0
HIG
13
13
13 13 13 0 0 0 0
HII
3.9
3.9
4.06 4.06 3.93 12,500 0 0 0
HIO
8.1
8.1
7.90 8.20 7.80 13,200 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 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.9
7.9
8.50 9.50 7.90 7,200 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
10.96 10.96 10.96 2,000 0 0 0
HLD
11.8
11.8
11.44 12.02 11.44 47,900 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
11.31 11.36 11.31 2,700 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
14.6
14.6
14.65 14.65 14.56 40,000 0 0 0
HMR
11.7
11.7
11.50 11.70 11.40 30,500 0 0 0
HMS
31.5
31.5
30.48 31.55 30.48 25,600 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
12.1
12.1
12.00 12.10 12.00 12,600 0 0 0
HNF
36.4
36.4
35.97 36.45 35.97 2,500 0 0 0
HNG
6.3
6.3
6.20 6.40 6.20 2,873,700 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.4
8.4
8.40 8.49 8.31 321,900 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
4
4
4 4 3.90 300 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.4
18.4
18.19 18.48 18.19 26,200 0 0 0
HPG
21.5
21.5
21.33 21.67 21.33 20,304,600 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 200 0 0 0
HPI
20.6
20.6
20.60 20.60 20.60 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.4
80.4
80.41 80.41 80.41 100 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 4,300 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.1
4.1
4.15 4.15 4.09 1,123,600 0 0 0
HQC
3.3
3.3
3.39 3.39 3.29 7,595,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15
15
15.20 15.20 14.85 5,222,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.9
3.9
3.83 3.92 3.80 59,000 0 0 0
HSM
6.2
6.2
5.70 6.20 5.70 200 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 2,700 0 0 0
HSV
3.9
3.9
3.80 4 3.80 69,000 0 0 0
HT1
11.0
11.0
11.09 11.14 10.94 307,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 12,700 0 0 0
HTG
40
40
40 40.90 39.60 32,900 0 0 0
HTI
18.4
18.4
18.55 18.60 18.32 150,100 0 0 0
HTL
24.1
24.1
24.13 24.31 24.13 2,500 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HTN
9.1
9.1
9.20 9.20 9.05 446,200 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
8.60 8.79 8.60 3,200 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 7,700 0 0 0
HU4
11.8
11.8
11.90 11.90 11.40 39,400 0 0 0
HU6
4.9
4.9
5 5 4.80 10,900 0 0 0
HUB
14.1
14.1
14.09 14.17 14.09 9,700 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
HUT
12.4
12.4
12.46 12.65 12.36 788,900 0 0 0
HVA
12.4
12.4
12.80 12.80 11.60 66,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.0
13.0
13.08 13.13 12.71 235,200 0 0 0
HVN
27.5
27.5
27.27 27.54 26.95 2,207,500 0 0 0
HVT
29.3
29.3
30.09 30.09 28.85 149,000 0 0 0
HVX
2.5
2.5
2.51 2.55 2.50 47,600 0 0 0
HWS
17.4
17.4
17.41 17.41 17.41 100 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
3
3
3 3 3 400 0 0 0
ICG
8.5
8.5
8.40 8.50 8.30 26,200 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
39.5
39.5
39.54 39.60 39.28 29,400 0 0 0
ICT
12.3
12.3
12.25 12.34 12.16 84,000 0 0 0
IDC
36.7
36.7
34.09 36.78 34.09 3,447,000 0 0 0
IDI
6.3
6.3
6.38 6.38 6.22 826,200 0 0 0
IDJ
4.9
4.9
4.90 4.90 4.80 1,030,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.20 26.90 26 24,800 0 0 0
IFS
24.0
24.0
24.33 24.33 23.96 9,100 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 100 0 0 0
IJC
10.1
10.1
10.20 10.24 10.03 1,377,000 0 0 0
ILA
4.7
4.7
4.90 4.90 4.70 27,000 0 0 0
ILB
26.8
26.8
26.58 27.25 26.58 1,600 0 0 0
ILC
6.6
6.6
6.70 6.70 6.60 5,500 0 0 0
ILS
14.6
14.6
14.60 14.60 14.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.0
47.0
48.43 48.68 46.85 309,000 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
38.3
38.3
38.27 38.27 38.27 100 0 0 0
IPA
12.8
12.8
12.90 12.90 12.60 75,600 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
27.9
27.9
27.94 27.94 27.94 100 0 0 0
IST
31.0
31.0
30.91 31.39 30.91 2,100 0 0 0
ITC
12.2
12.2
11.85 12.40 11.70 864,100 0 0 0
ITD
12.9
12.9
12.62 13.27 12.62 37,800 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 1,109,900 0 0 0
ITS
5.9
5.9
5.88 6.17 5.68 37,100 0 0 0
IVS
9.6
9.6
9.55 9.55 9.35 121,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
5
5
5 5.02 4.90 287,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.9
25.9
25.45 25.90 25.15 7,859,600 0 0 0
KCB
15.7
15.7
15.39 16.16 15.29 19,500 0 0 0
KCE
13.5
13.5
13 13.50 13 200 0 0 0
KDC
56.1
56.1
56 56.20 55.60 542,000 0 0 0
KDH
26.5
26.5
26 26.55 25.73 3,631,100 0 0 0
KDM
12.6
12.6
12.60 12.70 12.50 55,600 0 0 0
KGM
5.8
5.8
5.83 5.92 5.73 15,500 0 0 0
KHD
12.7
12.7
12.69 12.69 12.69 0 0 0 0
KHG
5.3
5.3
5.38 5.38 5.29 5,522,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.82 10.82 10.53 167,000 0 0 0
KHS
20.5
20.5
21.74 21.74 19.57 432,300 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
6.4
6.4
5.90 5.90 5.90 4,500 0 0 0
KLB
8
8
7.94 8.19 7.94 432,100 0 0 0
KMR
3.1
3.1
3.06 3.09 3.04 29,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.60 38.75 38.50 439,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.1
16.1
16.20 16.25 16 1,864,900 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
63.7
63.7
63.90 63.90 63.40 25,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.60 327,800 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
49.8
49.8
50 50 49.80 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.7
20.7
20.71 20.71 20.71 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
28.4
28.4
28.70 28.90 28.40 107,100 0 0 0
L18
28.3
28.3
28.58 28.58 28.17 31,100 0 0 0
L40
13.7
13.7
13.72 13.72 13.62 57,900 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
17.1
17.1
17 17.05 16.80 8,700 0 0 0
LAI
15.8
15.8
15.94 16.25 15.75 29,200 0 0 0
LAS
18.7
18.7
18.84 18.94 18.37 725,300 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
26.6
26.6
26.60 26.60 26.60 700 0 0 0
LBM
28.8
28.8
28.60 28.90 28.50 15,300 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.82 8.83 8.74 1,650,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.16 2.16 2.12 1,646,900 0 0 0
LDP
13
13
13.50 13.50 12.70 626,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5
5
5.70 5.70 4.10 3,200 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
57.0
57.0
57.00 57.00 57.00 100 0 0 0
LGL
3.2
3.2
3.17 3.23 3 49,900 0 0 0
LGM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LHC
73.5
73.5
73 73.50 73 11,400 0 0 0
LHG
28.8
28.8
28.45 29.07 28.45 422,500 0 0 0
LIC
32.9
32.9
33.90 33.90 32.20 3,200 0 0 0
LIG
2.8
2.8
2.80 2.90 2.70 611,100 0 0 0
LIX
29.3
29.3
29.30 29.40 29.11 17,600 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 1,000 0 0 0
LLM
16.6
16.6
16.64 18.40 16.15 8,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.9
12.9
12.38 12.94 12.38 2,100 0 0 0
LMC
13.4
13.4
11.80 13.40 11.80 6,100 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 32.65 32.14 3,062,200 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.2
17.2
16.90 17.50 16.90 132,900 0 0 0
LSS
9.6
9.6
9.68 9.68 9.58 162,400 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
19.1
19.1
19.04 19.53 19.04 3,600 0 0 0
MA1
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MAC
15.2
15.2
13.92 15.15 12.85 41,800 0 0 0
MAS
36
36
36 36 36 100 0 0 0
MBB
18.4
18.4
18.05 18.39 18.01 40,093,100 0 0 0
MBG
3.2
3.2
3.10 3.30 3.10 418,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
23.64 24.16 23.55 4,457,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
8.60 8.60 7.90 34,300 0 0 0
MCH
125.5
125.5
123.05 126.39 122.46 143,300 0 0 0
MCM
27.3
27.3
27.57 27.57 26.83 14,400 0 0 0
MCO
8.6
8.6
8.50 8.80 8.50 40,300 0 0 0
MCP
27.2
27.2
26.94 27.21 26.22 11,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.21 10.49 10.11 16,300 0 0 0
MDF
6
6
6 6 6 600 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.2
41.2
39.69 42.23 39.69 119,800 0 0 0
MGC
19.3
19.3
18.45 20.23 18.45 45,400 0 0 0
MGG
24.0
24.0
23.63 24.01 23.63 900 0 0 0
MGR
4.4
4.4
4.50 4.50 4.40 400 0 0 0
MH3
27.6
27.6
27.73 27.73 27.54 11,300 0 0 0
MHC
8.2
8.2
8.20 8.42 8.16 50,200 0 0 0
MIC
10.6
10.6
11.03 11.10 10.65 11,900 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.21 15.31 15.08 133,700 0 0 0
MKP
27.7
27.7
27.48 27.68 27.48 1,300 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MLC
22.4
22.4
22.41 22.41 22.41 100 0 0 0
MLS
23.8
23.8
24 24.60 22.60 20,300 0 0 0
MML
29.9
29.9
29 31 29 183,200 0 0 0
MNB
26.9
26.9
26.85 26.85 26.85 3,900 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.6
10.6
10.60 10.70 10.40 195,900 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
17.8
17.8
17.78 17.78 17.78 1,300 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.5
9.5
9.58 9.58 9.50 6,961,400 0 0 0
MSH
32.5
32.5
33 33.27 32.33 293,200 0 0 0
MSN
62.1
62.1
62.40 63.20 62.10 4,735,700 0 0 0
MSR
17.3
17.3
17.20 17.80 17.10 980,800 0 0 0
MST
5.2
5.2
5.09 5.18 5.09 1,271,300 0 0 0
MTA
17.8
17.8
17.40 18.30 17.30 35,400 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
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
MTH
18.0
18.0
18.00 18.00 18.00 0 0 0 0
MTL
6.2
6.2
5.90 6.20 5.90 4,600 0 0 0
MTP
13.4
13.4
13.19 13.37 13.19 800 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
19.1
19.1
19.72 19.81 19.05 16,400 0 0 0
MVC
8.8
8.8
8.73 8.92 8.73 29,700 0 0 0
MVN
64.6
64.6
59.40 65 59.40 33,300 0 0 0
MWG
62.6
62.6
60.33 62.80 60.13 17,084,400 0 0 0
MZG
6.9
6.9
6.95 7.05 6.76 84,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.5
19.5
19.27 19.45 19.05 659,100 0 0 0
NAG
13.7
13.7
13.52 13.70 13.43 755,700 0 0 0
NAP
8.7
8.7
8.72 8.72 8.72 200 0 0 0
NAS
41.2
41.2
42 42 39.50 500 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.6
16.6
17.16 17.16 16.55 900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.0
23.0
23.40 23.50 22.90 30,300 0 0 0
NBC
9.4
9.4
8.55 9.50 8.55 52,100 0 0 0
NBE
11.9
11.9
11.90 11.90 11.20 12,000 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
17.7
17.7
17.74 17.74 17.74 100 0 0 0
NBW
31.6
31.6
31.61 31.61 31.61 100 0 0 0
NCG
9.4
9.4
9.30 9.40 9.10 54,100 0 0 0
NCS
27.9
27.9
28 28 27.90 1,300 0 0 0
NCT
94.9
94.9
94.94 96.05 94.57 41,500 0 0 0
ND2
36.2
36.2
35.34 36.47 34.69 13,000 0 0 0
NDC
115.8
115.8
110.21 115.77 110.21 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
8.15 8.43 8.15 200,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.4
4.4
4.30 4.50 4.30 5,300 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.80 3,100 0 0 0
NED
7.2
7.2
7.39 7.39 7.20 356,500 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.6
73.6
73.52 73.70 73.06 3,600 0 0 0
NFC
46
46
43.50 46.50 43 13,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
17.62 17.62 16.87 607,700 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.9
10.9
10.96 11.06 10.91 228,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.25 11.25 11.25 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.1
14.1
14.09 14.09 13.45 27,100 0 0 0
NKG
12.6
12.6
12.50 12.70 12.45 8,817,100 0 0 0
NLG
30.1
30.1
28.94 30.11 28.53 5,862,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.2
29.2
29.11 29.16 27.75 72,900 0 0 0
NNT
59.1
59.1
65.21 65.21 59.04 5,800 0 0 0
NO1
7.1
7.1
6.62 7.06 6.62 125,000 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
4.60 4.60 4.50 331,500 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 100 0 0 0
NSC
82.8
82.8
81.51 82.78 81.41 400 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 4.10 18,200 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
10.5
10.5
10.46 10.46 10.46 2,000 0 0 0
NT2
18.0
18.0
18.15 18.15 17.95 528,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
142.8
142.8
143.77 145.70 141.93 74,800 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
15.3
15.3
15.15 15.35 14.95 2,062,800 0 0 0
NTP
59.8
59.8
58.70 60.35 58.70 544,300 0 0 0
NTT
9
9
9 9 9 0 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 0 0 0 0
NVB
10.6
10.6
10.60 10.80 10.60 412,500 0 0 0
NVL
12.1
12.1
12.20 12.25 11.80 27,993,400 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 0 0 0 0
NVT
8.1
8.1
7.90 8.30 7.80 2,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.70 4.10 3.60 13,900 0 0 0
OCB
9.4
9.4
9.35 9.53 9.31 3,569,300 0 0 0
OCH
5.6
5.6
5.70 5.80 5.60 21,700 0 0 0
ODE
44.7
44.7
44.60 44.80 44.60 20,500 0 0 0
OGC
4.0
4.0
4.11 4.15 4.02 287,900 0 0 0
OIL
9.9
9.9
10.00 10.09 9.80 577,000 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
23.7
23.7
23.70 23.70 23.65 1,800 0 0 0
ORS
8.5
8.5
8.66 8.75 8.52 5,392,900 0 0 0
PAC
21.0
21.0
20.95 21.08 20.76 169,100 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
23.9
23.9
23.55 24.04 23.55 1,092,900 0 0 0
PAP
27.3
27.3
25.60 27.30 25.60 3,500 0 0 0
PAS
2.8
2.8
2.70 2.90 2.60 196,300 0 0 0
PAT
88.6
88.6
88.90 88.90 88.60 35,200 0 0 0
PBC
6.9
6.9
6.89 6.89 6.89 9,400 0 0 0
PBP
11.5
11.5
11.51 11.51 11.42 14,400 0 0 0
PBT
12.0
12.0
11.96 11.96 11.96 100 0 0 0
PC1
19.3
19.3
19.39 19.48 19.22 1,305,600 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
18.9
18.9
18.87 18.87 18.87 300 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 4,300 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
14.8
14.8
14.86 15.24 14.76 101,600 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
11.5
11.5
11.40 11.50 11.30 14,600 0 0 0
PDB
11.7
11.7
11.71 11.71 11.53 7,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
84.9
84.9
84.55 85.20 84.55 1,000 0 0 0
PDR
15.3
15.3
15.56 15.56 15.28 6,933,300 0 0 0
PDV
13.2
13.2
13.59 13.59 13.20 16,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.50 4.50 4.20 800 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
46.0
46.0
45.55 46.03 45.55 400 0 0 0
PET
22.3
22.3
22.50 22.50 22.10 726,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.20 78,800 0 0 0
PGB
10.5
10.5
10.53 10.53 10.38 5,400 0 0 0
PGC
13.6
13.6
13.57 13.66 13.57 23,500 0 0 0
PGD
26.0
26.0
26.28 26.28 25.52 1,100 0 0 0
PGI
20.9
20.9
21.30 21.30 20.80 12,000 0 0 0
PGN
6.3
6.3
6.40 6.50 6.30 135,800 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 0 0 0 0
PGT
10.1
10.1
10 10.10 9.90 800 0 0 0
PGV
19
19
19 19 18.85 9,500 0 0 0
PHC
5.1
5.1
5.17 5.17 5 154,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68.6
68.6
63.10 68.64 63.10 400 0 0 0
PHP
35.4
35.4
36.67 36.67 35.30 296,300 0 0 0
PHR
47.1
47.1
47.54 47.54 46.66 577,700 0 0 0
PHS
11.0
11.0
11.00 11.00 11.00 100 0 0 0
PIA
23.7
23.7
23.69 23.69 23.69 0 0 0 0
PIC
23.3
23.3
21.63 23.36 21.63 12,100 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 6.65 6.40 3,700 0 0 0
PIV
3.1
3.1
3 3.20 3 39,300 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.9
9.9
9.86 9.86 9.86 0 0 0 0
PLA
4.3
4.3
4.40 4.40 4.10 4,200 0 0 0
PLC
25.6
25.6
26.00 26.30 25.51 537,200 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 1,300 0 0 0
PLP
4.2
4.2
4.18 4.18 4.18 6,500 0 0 0
PLX
34.4
34.4
34.83 34.83 34.40 1,535,800 0 0 0
PMB
10.2
10.2
10.05 10.14 10.05 23,000 0 0 0
PMC
109.4
109.4
108.44 109.40 108.35 1,400 0 0 0
PMG
7.6
7.6
7.10 8.15 7.10 1,400 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 0 0 0 0
PMS
33.2
33.2
33.20 33.20 32.10 800 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 2,500 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
80.9
80.9
78.21 82.73 78.21 4,000,600 0 0 0
PNP
21.3
21.3
18.35 21.53 18.35 800 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
15.65 15.74 15.65 13,800 0 0 0
POT
14.9
14.9
14.89 14.89 14.89 200 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
12.8
12.8
13 13 12.80 8,019,900 0 0 0
PPC
11.8
11.8
12.10 12.10 11.63 817,100 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.3
24.3
24.60 24.79 24.32 5,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.3
21.3
19 21.40 19 900 0 0 0
PPS
10.5
10.5
10.81 10.81 10.54 500 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
15.19 15.83 13.39 55,800 0 0 0
PRE
19.6
19.6
21.02 21.02 18.87 10,700 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 6,100 0 0 0
PSB
4.2
4.2
4.20 4.30 4.10 29,900 0 0 0
PSC
11.5
11.5
13.20 13.20 12 300 0 0 0
PSD
11.3
11.3
11.40 11.60 11.30 54,900 0 0 0
PSE
10.5
10.5
10.44 10.53 10.44 4,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.70 6.80 6.60 128,700 0 0 0
PSL
13.8
13.8
13.80 13.80 13.80 84,700 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 100 0 0 0
PSW
7.6
7.6
7.49 7.58 7.39 24,500 0 0 0
PTB
52.4
52.4
50.37 53.28 49.98 328,700 0 0 0
PTC
5.9
5.9
5.65 5.87 5.65 6,300 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 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
21.4
21.4
21.40 21.40 21.30 800 0 0 0
PTL
2.3
2.3
2.40 2.40 2.25 37,200 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
8.6
8.6
8.63 8.63 8.63 100 0 0 0
PTS
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PTV
3.7
3.7
4 4 3.70 33,700 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 82,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.2
27.2
27.20 28.10 27 326,800 0 0 0
PVC
9.3
9.3
9.30 9.30 9.10 583,800 0 0 0
PVD
18.3
18.3
18.87 18.87 18.29 5,713,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.3
6.3
6.30 6.30 6.30 34,300 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
52.6
52.6
53.49 54.06 52.44 157,400 0 0 0
PVM
15.9
15.9
15 15.90 15 6,200 0 0 0
PVO
5.4
5.4
5.62 5.62 5.42 9,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
25.7
25.7
25.79 26.36 25.70 4,452,500 0 0 0
PVT
16.9
16.9
17.01 17.05 16.74 1,766,100 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
3.30 3.40 3.30 7,000 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
12.30 12.40 12.10 119,700 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
11.6
11.6
11.90 11.90 11.45 815,200 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 1,300 0 0 0
QNC
6.1
6.1
5.90 6.10 5.90 32,500 0 0 0
QNP
32.8
32.8
31.12 32.80 31.12 1,600 0 0 0
QNS
45.1
45.1
44.87 45.26 44.68 496,700 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
27.0
27.0
27.54 27.54 26.81 8,100 0 0 0
QSP
30.4
30.4
27.57 30.37 27.57 600 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 0 0 0 0
QTP
13.4
13.4
13.49 13.49 13.30 429,900 0 0 0
RAL
97.5
97.5
97.50 98.19 97.41 24,600 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 100 0 0 0
RBC
6
6
6 6 6 4,500 0 0 0
RCC
21
21
21 21 21 600 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
14.1
14.1
14.12 14.12 14.12 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
59.7
59.7
60.43 60.43 59.65 645,300 0 0 0
RIC
4.5
4.5
4.50 4.60 4.50 10,000 0 0 0
RTB
27.0
27.0
27.28 27.28 27.00 3,200 0 0 0
RYG
12.4
12.4
12.45 12.45 12.15 2,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.0
36.0
36.22 36.22 35.98 300 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
6.9
6.9
6.38 6.95 6.38 243,400 0 0 0
SAB
46.3
46.3
46.66 46.66 46.28 1,005,900 0 0 0
SAC
13.2
13.2
13.25 13.25 13.16 2,600 0 0 0
SAF
53.8
53.8
53.80 53.80 53.80 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.35 6.55 6.35 240,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.5
37.5
36.89 38.11 36.52 116,800 0 0 0
SAV
16.6
16.6
16.66 16.66 16.08 10,800 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 29,600 0 0 0
SBA
28.7
28.7
28.56 28.66 28.56 48,500 0 0 0
SBB
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SBD
7.1
7.1
7.50 7.50 7.10 5,300 0 0 0
SBG
13.4
13.4
13.20 13.60 13.10 442,100 0 0 0
SBH
47.7
47.7
47.67 47.67 47.67 100 0 0 0
SBL
6.7
6.7
6.25 6.71 6.25 200 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 100 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 1,362,700 0 0 0
SBT
17.4
17.4
17.30 17.35 17.10 1,671,900 0 0 0
SBV
8.4
8.4
8.40 8.40 8.40 300 0 0 0
SC5
16.4
16.4
16.40 16.40 16.35 3,800 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66
66
66.10 66.50 66 21,400 0 0 0
SCI
6.8
6.8
6.50 7 6.40 114,200 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 30,100 0 0 0
SCL
23.0
23.0
23.14 23.14 22.98 33,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.96 5.97 5.85 2,010,900 0 0 0
SCS
57.8
57.8
58.11 58.39 57.63 457,900 0 0 0
SCY
12.4
12.4
11.55 12.41 11.55 2,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 200 0 0 0
SD3
6.7
6.7
6.50 6.70 6.50 4,000 0 0 0
SD5
8.4
8.4
8.30 8.40 8.20 2,500 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 11,500 0 0 0
SDA
4.4
4.4
4.50 4.60 4.40 104,100 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
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SDV
27.3
27.3
27.73 27.73 27.34 400 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
38.4
38.4
36.14 40.29 36.14 4,800 0 0 0
SEB
46.2
46.2
46.19 46.28 46.19 4,100 0 0 0
SED
24.7
24.7
24.99 24.99 24.62 16,400 0 0 0
SEP
18.0
18.0
18.03 18.03 18.03 0 0 0 0
SFC
20.5
20.5
20.47 20.47 19.63 3,900 0 0 0
SFG
10.0
10.0
10.07 10.07 9.97 7,600 0 0 0
SFI
25.7
25.7
26.03 26.03 25.66 5,300 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGB
12.6
12.6
12.70 12.70 12.60 11,300 0 0 0
SGC
107.3
107.3
107.90 107.99 107.00 6,600 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
25.3
25.3
25.31 25.31 25.31 0 0 0 0
SGI
13.3
13.3
13 13.30 13 300 0 0 0
SGN
64.0
64.0
63.83 64.31 63.63 28,800 0 0 0
SGP
27
27
27.10 27.10 26.30 215,300 0 0 0
SGR
29.5
29.5
30.55 30.55 29.10 289,500 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
18.5
18.5
17.80 18.50 17.60 162,900 0 0 0
SHA
3.9
3.9
3.97 3.97 3.89 35,200 0 0 0
SHB
11.2
11.2
11.26 11.38 11.08 75,244,700 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
6.8
6.8
6.92 6.92 6.85 5,700 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 13.76 266,000 0 0 0
SHN
6
6
6 6 5.80 1,300 0 0 0
SHP
34.5
34.5
34.62 34.92 34.53 23,200 0 0 0
SHS
12.5
12.5
12.40 12.80 12.40 17,202,700 0 0 0
SID
16.2
16.2
16.62 16.62 16.23 2,400 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.3
34.3
34.34 34.34 34.34 200 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 13.05 12.96 83,500 0 0 0
SJE
19.0
19.0
19.66 19.66 18.91 70,000 0 0 0
SJG
17.8
17.8
17.81 17.81 17.81 200 0 0 0
SJM
7.6
7.6
6.60 7.70 6.60 21,800 0 0 0
SJS
35.1
35.1
34.75 35.14 33.78 2,700 0 0 0
SKG
10.4
10.4
10.40 10.45 10.31 195,700 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 3,000 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SKV
28.3
28.3
28.28 28.47 28.28 5,000 0 0 0
SLS
184.6
184.6
184.31 185.05 183.76 10,100 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 100 0 0 0
SMB
37.5
37.5
37.48 37.52 37.25 35,500 0 0 0
SMC
10.1
10.1
9.40 10.05 9.08 1,625,300 0 0 0
SMN
12.6
12.6
12.50 12.60 12.50 400 0 0 0
SMT
7.0
7.0
6.98 6.98 6.34 8,400 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.8
31.8
31.84 31.84 31.84 100 0 0 0
SP2
23
23
23 24 23 600 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 100 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
11.10 11.10 11.10 200 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SQC
17
17
17 17 17 100 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 3,800 0 0 0
SRC
26.0
26.0
24.71 26.08 24.71 4,800 0 0 0
SRF
9.1
9.1
8.95 9.27 8.90 2,800 0 0 0
SSB
18.7
18.7
19 19.05 18.70 2,102,300 0 0 0
SSC
30.7
30.7
31.20 31.20 30.72 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.20 9.40 9.10 33,000 0 0 0
SSH
87.4
87.4
88 88.50 87.30 45,800 0 0 0
SSI
22.8
22.8
22.96 23.31 22.77 25,553,900 0 0 0
SSM
6
6
6 6 6 1,600 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.6
6.6
6.65 6.65 6.55 284,400 0 0 0
STB
40.1
40.1
40.35 40.40 39.60 13,378,200 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
STG
32.8
32.8
32.75 32.75 32.75 0 0 0 0
STH
11.8
11.8
10.80 11.80 10.80 82,200 0 0 0
STK
17.3
17.3
17.59 17.59 16.97 96,600 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 0 0 0 0
SVC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SVD
3.2
3.2
3.23 3.23 3.15 67,500 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 7,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.5
58.5
58.50 58.50 58.50 100 0 0 0
SVN
5.8
5.8
5.80 6.30 5.70 822,800 0 0 0
SVT
11.2
11.2
11.00 11.18 11.00 11,200 0 0 0
SWC
30.1
30.1
30.09 30.09 30.09 14,900 0 0 0
SZB
36.1
36.1
36.19 36.19 36.10 300 0 0 0
SZC
32.8
32.8
33.58 33.58 32.71 3,090,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 23,800 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.3
37.3
37.93 37.93 37.27 5,200 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 12.52 11.89 38,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
22.7
22.7
23.09 23.37 22.71 51,700 0 0 0
TAN
35
35
35 35 35 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 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
6.6
6.6
6.48 6.67 6.48 800 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
28.74 28.93 28.40 13,206,500 0 0 0
TCD
1.8
1.8
1.74 1.80 1.73 1,923,700 0 0 0
TCH
14.8
14.8
14.81 14.93 14.52 11,322,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
33.4
33.4
33.05 33.50 33 107,800 0 0 0
TCM
28.3
28.3
28.36 28.36 27.82 2,509,400 0 0 0
TCO
12.0
12.0
12.25 12.25 11.65 252,000 0 0 0
TCR
3.0
3.0
3.04 3.04 3.04 500 0 0 0
TCT
16.8
16.8
16.83 16.87 16.78 5,400 0 0 0
TCW
30.0
30.0
30.08 30.08 29.62 11,600 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 0 0 0 0
TDC
11.2
11.2
11.25 11.30 11.05 719,600 0 0 0
TDF
10
10
10 10 10 100 0 0 0
TDG
3.2
3.2
3.24 3.24 3.15 49,300 0 0 0
TDH
4.6
4.6
4.66 4.66 4.06 1,296,700 0 0 0
TDM
55.5
55.5
54 56 54 2,900 0 0 0
TDP
33.1
33.1
32.70 33.30 32.70 211,000 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 8,800 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 49,200 0 0 0
TDW
56.4
56.4
56.41 56.41 56.41 200 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 100 0 0 0
TEG
5.3
5.3
5.16 5.30 5.10 96,000 0 0 0
TEL
11.9
11.9
11 11.90 11 4,700 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
77.1
77.1
78.58 78.58 75.67 34,000 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 6,000 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28
28
28.60 28.60 27.80 12,400 0 0 0
THG
45.3
45.3
44.21 45.69 44.13 92,300 0 0 0
THM
5.5
5.5
5.10 5.50 5.10 900 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 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 100 0 0 0
THT
8.7
8.7
8.88 8.88 8.59 108,300 0 0 0
THU
12.0
12.0
12.01 12.01 12.01 0 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
24.2
24.2
23.61 24.57 23.61 13,300 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
7.1
7.1
7.40 7.40 7 1,296,800 0 0 0
TIN
35.9
35.9
36.30 38 34.60 86,700 0 0 0
TIP
17.6
17.6
17.71 17.75 17.56 93,500 0 0 0
TIS
5.9
5.9
6 6 5.80 23,800 0 0 0
TIX
34.4
34.4
34.45 34.45 34.45 100 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 0 0 0 0
TLD
6.2
6.2
6.22 6.26 6.20 100,400 0 0 0
TLG
49.4
49.4
48.50 49.45 48.45 415,800 0 0 0
TLH
5.6
5.6
5.56 5.60 5.56 345,800 0 0 0
TLI
5
5
4.90 5 4.70 500 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TLT
13.0
13.0
12.95 12.95 12.95 400 0 0 0
TMB
68.7
68.7
68.46 69.43 68.46 18,100 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
66.0
66.0
69.49 69.49 65.96 900 0 0 0
TMS
41.0
41.0
40.52 41.01 40.52 1,000 0 0 0
TMT
12
12
12.30 12.60 12 21,800 0 0 0
TMW
30
30
30 30 30 17,800 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 0 0 0 0
TN1
10.2
10.2
10.80 10.80 10.15 78,400 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.2
28.2
28.48 28.48 27.06 1,400 0 0 0
TNG
16.9
16.9
17.09 17.18 16.64 1,063,300 0 0 0
TNH
15.7
15.7
15.61 15.83 15.57 146,100 0 0 0
TNI
1.9
1.9
1.92 1.94 1.90 54,100 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 4.78 4.64 16,700 0 0 0
TNV
9.7
9.7
9.70 9.70 9.70 200 0 0 0
TNW
11.1
11.1
12.10 12.10 11.10 900 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
98.0
98.0
97.36 99.05 97.09 99,500 0 0 0
TOT
15.8
15.8
15.76 15.85 15.76 2,600 0 0 0
TOW
33.6
33.6
32.70 33.62 32.70 4,700 0 0 0
TPB
13.0
13.0
13.29 13.29 12.86 18,602,700 0 0 0
TPC
11.5
11.5
11.50 11.50 11.50 0 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
71.3
71.3
71.00 72.46 71.00 9,000 0 0 0
TRC
65.0
65.0
66.66 66.66 64.93 101,500 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 5.50 800 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 11.33 11.15 31,800 0 0 0
TSB
35.5
35.5
36.30 36.30 35.80 500 0 0 0
TSC
2.9
2.9
2.95 2.96 2.91 372,700 0 0 0
TSD
6.2
6.2
6.50 6.50 6.20 5,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
26.0
26.0
26.04 26.04 26.04 100 0 0 0
TST
8
8
8 8 8 0 0 0 0
TT6
5.2
5.2
5.14 5.23 5.05 3,600 0 0 0
TTA
11.0
11.0
11.40 11.40 10.90 614,100 0 0 0
TTC
8.0
8.0
8.04 8.14 8.04 17,200 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
2.57 2.59 2.55 615,000 0 0 0
TTG
10
10
11 11.20 10 1,500 0 0 0
TTH
2.6
2.6
2.50 2.60 2.40 482,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
17.1
17.1
16.53 17.10 16.53 208,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 100 0 0 0
TUG
14.1
14.1
13.86 14.05 13.48 10,900 0 0 0
TV1
24.4
24.4
23.90 24.90 23.70 146,300 0 0 0
TV2
34.8
34.8
34.20 35.15 33.75 1,046,100 0 0 0
TV3
11.3
11.3
11.49 11.49 11.30 3,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 1,200 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.3
7.3
7.25 7.36 7.25 152,900 0 0 0
TVC
8.3
8.3
7.90 8.30 7.90 497,500 0 0 0
TVD
10.4
10.4
10.42 10.51 10.33 103,600 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.10 7.30 7.10 201,800 0 0 0
TVS
16.2
16.2
16.23 16.28 15.96 28,600 0 0 0
TVT
14.9
14.9
14.91 15.01 14.91 2,300 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
5.1
5.1
4.80 5.20 4.50 25,800 0 0 0
TYA
14.5
14.5
14.27 14.56 14.13 12,100 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 52,100 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
38.3
38.3
38.90 38.90 38 2,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.2
6.2
5.80 6 5.70 8,900 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.70 9.70 9.50 200 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 500 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 10.92 100 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 0 0 0 0
VAB
7.7
7.7
7.67 7.80 7.61 1,082,700 0 0 0
VAF
18.5
18.5
19.55 20.03 18.45 7,700 0 0 0
VAV
36.9
36.9
36.67 36.87 36.67 1,200 0 0 0
VBB
8.2
8.2
8.25 8.25 8.16 8,400 0 0 0
VBC
20.2
20.2
20.23 20.32 20.14 1,400 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
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VC2
8
8
8 8.10 7.80 814,500 0 0 0
VC3
25.3
25.3
25.23 25.50 25.14 782,400 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
8.7
8.7
8.50 8.80 8.50 423,900 0 0 0
VC9
4.2
4.2
4.10 4.10 4 9,700 0 0 0
VCA
10.2
10.2
10.25 10.60 9.95 8,000 0 0 0
VCB
56.4
56.4
56.69 56.88 56.19 7,392,600 0 0 0
VCC
9
9
9 9 8.70 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
254.24 254.24 253.46 1,900 0 0 0
VCG
19.2
19.2
19.21 19.26 19.03 6,614,000 0 0 0
VCI
36.9
36.9
37.15 37.55 36.70 7,999,800 0 0 0
VCM
7.5
7.5
6.90 7.50 6.90 800 0 0 0
VCP
24.7
24.7
25.22 25.32 24.44 34,800 0 0 0
VCR
35.1
35.1
34.70 35.10 34.70 5,600 0 0 0
VCS
46.1
46.1
44.84 46.09 44.84 233,300 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 32.20 500 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 100 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 17.67 300 0 0 0
VDP
35.9
35.9
34 35.90 34 16,800 0 0 0
VDS
13.5
13.5
13.64 13.86 13.50 1,729,400 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 9,000 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.30 2.50 2.30 4,300 0 0 0
VE9
2
2
2.10 2.20 2 49,100 0 0 0
VEA
34.5
34.5
34.19 34.72 34.19 430,300 0 0 0
VEC
9
9
8.80 9 8.70 15,000 0 0 0
VEF
185.6
185.6
189.31 191.86 183.43 39,500 0 0 0
VES
7.5
7.5
7.60 7.60 6.30 3,200 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
69.8
69.8
69.80 70.37 69.80 30,800 0 0 0
VFR
10.7
10.7
10.74 10.74 10.74 500 0 0 0
VGC
44.2
44.2
42.88 44.21 42.64 1,030,000 0 0 0
VGG
40.1
40.1
40.14 40.43 40.14 1,800 0 0 0
VGI
69.9
69.9
69.60 70.69 69.60 485,300 0 0 0
VGL
20.8
20.8
23.39 23.39 20.43 600 0 0 0
VGP
30.4
30.4
30 30.40 29.30 15,800 0 0 0
VGR
49.3
49.3
49.29 49.29 49.29 500 0 0 0
VGS
22.3
22.3
22.09 22.27 21.82 702,000 0 0 0
VGT
10.7
10.7
10.50 10.80 10.50 1,015,400 0 0 0
VGV
31.2
31.2
31.19 31.19 31.19 400 0 0 0
VHC
53.2
53.2
52.19 53.44 51.80 2,718,500 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 300 0 0 0
VHE
3.7
3.7
3.70 3.80 3.70 234,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 160,100 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
10.8
10.8
10.50 10.80 10.50 30,200 0 0 0
VHM
62
62
61.80 62.50 60.90 6,806,700 0 0 0
VIB
15.8
15.8
15.88 15.88 15.66 4,120,000 0 0 0
VIC
79.6
79.6
80.50 80.50 76.70 9,649,000 0 0 0
VID
4.7
4.7
4.69 4.69 4.69 100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.16 16.16 16.06 7,400 0 0 0
VIG
7.5
7.5
7.70 7.80 7.10 193,000 0 0 0
VIH
12.4
12.4
12.92 12.92 12.44 2,000 0 0 0
VIM
12.2
12.2
12.31 12.31 12.03 13,100 0 0 0
VIN
13.6
13.6
13.62 13.62 13.62 100 0 0 0
VIP
12.5
12.5
12.65 12.65 12.46 213,000 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VIW
8.2
8.2
8.30 8.30 8.20 3,200 0 0 0
VIX
12.2
12.2
12.29 12.62 12.10 60,474,000 0 0 0
VJC
90.5
90.5
91.50 91.50 89.40 597,500 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VLB
41.3
41.3
41.21 41.59 41.01 37,000 0 0 0
VLC
15
15
15.10 15.20 15 193,800 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.62 8.62 8.16 12,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.6
24.6
24.63 24.63 24.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.36 6.36 5.91 22,400 0 0 0
VMD
16.6
16.6
16.55 16.55 16.55 2,600 0 0 0
VMG
3.7
3.7
4.40 4.40 3.70 18,300 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 0 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
18.1
18.1
18.60 18.60 18.12 900 0 0 0
VNB
13.8
13.8
14.50 14.50 13.40 102,700 0 0 0
VNC
27.2
27.2
27.15 27.15 27.15 0 0 0 0
VND
14.7
14.7
14.78 14.98 14.59 13,013,500 0 0 0
VNE
4.0
4.0
3.75 4.02 3.63 512,700 0 0 0
VNF
13
13
13.18 13.27 12.91 15,700 0 0 0
VNG
7.8
7.8
8 8 7.80 4,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
10.8
10.8
11.70 11.70 10.80 1,100 0 0 0
VNL
19.4
19.4
19.86 19.86 19.38 9,900 0 0 0
VNM
54.3
54.3
54.65 54.74 54.09 4,352,200 0 0 0
VNP
12.2
12.2
12.16 12.16 11.63 700 0 0 0
VNR
19.2
19.2
19.37 19.37 19.11 16,800 0 0 0
VNS
9.9
9.9
9.76 9.90 9.72 81,200 0 0 0
VNT
28.1
28.1
28.10 28.10 28.10 100 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 6.80 100 0 0 0
VNZ
347
347
347 347 347 100 0 0 0
VOC
14.2
14.2
14.51 14.88 14.23 7,100 0 0 0
VOS
13.0
13.0
13.31 13.36 12.98 1,783,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
17.2
17.2
17.18 17.23 16.99 27,752,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.50 24.60 24.30 26,300 0 0 0
VPG
12.1
12.1
11.80 12.15 11.70 380,500 0 0 0
VPH
5.3
5.3
5.34 5.39 5.28 53,300 0 0 0
VPI
50.5
50.5
52.40 53 50 2,224,000 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.40 8.65 8.40 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.0
13.0
13.00 13.00 13.00 600 0 0 0
VRC
13.4
13.4
13 13.40 12.95 20,000 0 0 0
VRE
25.4
25.4
25.50 25.50 24.75 11,591,700 0 0 0
VRG
15.9
15.9
15.72 16.07 15.28 72,600 0 0 0
VSA
21.7
21.7
22.00 22.00 21.72 3,100 0 0 0
VSC
22.3
22.3
21.66 22.61 21.48 6,537,100 0 0 0
VSE
8.8
8.8
9 9.10 8.60 7,300 0 0 0
VSF
33.5
33.5
33.40 33.50 32 9,900 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
50.2
50.2
49.29 50.23 49.29 300 0 0 0
VSI
17.8
17.8
17.73 18.07 17.73 2,600 0 0 0
VSM
18.5
18.5
18.46 19.85 18.31 18,600 0 0 0
VSN
15.8
15.8
15.73 15.83 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 25,000 0 0 0
VTB
9.5
9.5
9.40 9.52 9.40 2,300 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
VTD
10
10
9.90 11.10 9.70 408,500 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
8
8 8 8 100 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
54.6
54.6
54.41 55.09 54.41 16,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.55 12.64 12.41 510,000 0 0 0
VTP
113.8
113.8
114.21 116.18 112.92 881,600 0 0 0
VTQ
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VTR
15.7
15.7
15.76 16.44 15.46 11,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.2
12.2
11.80 12.30 11.80 30,900 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.5
17.5
17.50 17.90 17.40 1,588,500 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
20.2
20.2
20.24 20.24 20.24 100 0 0 0
VW3
9.0
9.0
9.03 9.03 9.03 1,100 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
284.2
284.2
283.92 284.17 283.92 300 0 0 0
WSB
49.9
49.9
49.91 49.91 49.91 200 0 0 0
WSS
5.3
5.3
5.50 5.50 5.30 2,300 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 0 0 0 0
X20
12.5
12.5
12.27 12.92 11.99 20,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
14.0
14.0
13.98 13.98 13.98 600 0 0 0
XMC
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.1
14.1
14.24 14.24 14.14 1,100 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
YBC
11.7
11.7
11.70 11.70 11.60 1,200 0 0 0
YBM
14.5
14.5
14.60 14.60 14.50 14,100 0 0 0
YEG
12.2
12.2
11.85 12.30 11.85 6,670,000 0 0 0
YTC
32.8
32.8
32.80 32.80 32.80 100 0 0 0
^HASTC
217.9
217.9
216.04 219.33 216.04 73,332,889 0 0 0
^UPCOM
94.6
94.6
93.59 94.82 93.59 42,768,501 0 0 0
^VN30
1,382.8
1,382.8
1,382.14 1,383.75 1,371.97 370,006,063 0 0 0
^VNINDEX
1,293.4
1,293.4
1,292.75 1,294.06 1,285.53 947,202,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |