DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/05/2025

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 15/05/2025

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
7.1
7.1
7.19 7.19 7.02 1,811,400 0 0 0
AAH
4.5
4.5
4.40 4.50 4.30 2,224,700 0 0 0
AAM
7.1
7.1
7.05 7.10 7.05 4,400 0 0 0
AAS
8.7
8.7
8.10 8.90 8 2,739,300 0 0 0
AAT
2.9
2.9
2.95 2.96 2.90 66,500 0 0 0
AAV
9.2
9.2
8.60 9.50 8.40 3,534,100 0 0 0
ABB
7.8
7.8
7.60 7.80 7.50 4,009,300 0 0 0
ABC
10.7
10.7
11 11 10.60 58,300 0 0 0
ABI
23.3
23.3
23.17 23.33 22.92 31,700 0 0 0
ABR
11.1
11.1
10.74 11.77 10.70 4,500 0 0 0
ABS
3.6
3.6
3.60 3.64 3.59 234,400 0 0 0
ABT
46
46
45 46 45 2,600 0 0 0
ABW
7.8
7.8
7.70 7.90 7.50 124,000 0 0 0
ACB
21.3
21.3
21.31 21.43 20.97 24,647,200 0 0 0
ACC
14
14
14.10 14.10 13.85 12,500 0 0 0
ACE
36.8
36.8
36.64 36.83 36.64 600 0 0 0
ACL
10.1
10.1
9.99 10.10 9.88 15,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 500 0 0 0
ACV
58.9
58.9
59.55 59.55 58.69 300,500 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
ADG
9.5
9.5
9.40 9.49 9.40 2,400 0 0 0
ADS
7.7
7.7
7.72 7.72 7.66 72,400 0 0 0
AFX
8
8
7.50 8.10 7.50 519,000 0 0 0
AG1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
15.8
15.8
15.85 15.90 15.60 382,000 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.7
41.7
41.70 42.18 41.23 4,500 0 0 0
AGR
14.6
14.6
14.62 14.72 14.43 913,400 0 0 0
AGX
154.0
154.0
156.02 156.02 154.05 1,500 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
45
45
45.50 45.90 45 19,300 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
4.9
4.9
5.18 5.18 4.88 54,300 0 0 0
AMC
16.6
16.6
16.56 16.56 16.56 300 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
AMS
7.1
7.1
7.10 7.20 7 31,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
27 27 26.90 19,000 0 0 0
ANV
14.5
14.5
14.91 14.91 13.83 3,104,100 0 0 0
APF
44.1
44.1
44.14 44.14 44.06 300 0 0 0
APG
12.0
12.0
12.10 12.10 11.80 223,600 0 0 0
APH
6.5
6.5
6.54 6.58 6.44 277,000 0 0 0
API
7.9
7.9
7.20 7.90 7 1,815,200 0 0 0
APL
19.3
19.3
19.30 19.30 19.30 0 0 0 0
APP
5.7
5.7
5.70 5.80 5.60 18,000 0 0 0
APS
6.2
6.2
6.30 6.40 6 1,388,600 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
17.4
17.4
17.20 17.40 17.20 17,800 0 0 0
ASM
6.6
6.6
6.50 6.55 6.44 681,800 0 0 0
ASP
4.8
4.8
4.80 4.90 4.80 35,400 0 0 0
AST
58.3
58.3
58.53 59.47 58.06 50,000 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AVC
55.5
55.5
55.50 55.60 55.50 2,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.7
15.7
15.40 15.80 15.10 169,600 0 0 0
BAB
11.0
11.0
10.91 11.01 10.91 8,600 0 0 0
BAF
34.9
34.9
34.55 34.95 34.25 2,973,700 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36.4
36.4
36.40 36.40 36.40 0 0 0 0
BBC
51.3
51.3
51.34 51.34 51.34 100 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 0 0 0 0
BBM
7.5
7.5
7.47 7.47 7.47 100 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
11.2
11.2
11.05 11.19 10.98 1,100 0 0 0
BCA
12.1
12.1
12.10 12.30 12.10 2,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.3
7.3
7.20 7.30 7.10 42,700 0 0 0
BCE
9.6
9.6
9.68 9.69 9.44 83,300 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 700 0 0 0
BCG
3.5
3.5
3.52 3.52 3.52 6,703,600 0 0 0
BCM
61
61
61.50 62.50 60.80 369,200 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BCR
2.3
2.3
2.20 2.30 2.20 3,527,100 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
30.7
30.7
31.27 31.27 30.71 300 0 0 0
BDT
7.1
7.1
6.90 7.10 6.80 44,200 0 0 0
BDW
24.5
24.5
24.53 24.53 24.53 0 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
42.1
42.1
41.92 42.87 41.69 724,100 0 0 0
BGE
5.5
5.5
5.20 5.50 4.90 4,454,600 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
37.4
37.4
37.36 37.36 37.36 100 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.9
19.9
19.77 19.85 19.65 51,800 0 0 0
BID
37.0
37.0
37.09 37.29 36.74 6,223,800 0 0 0
BIG
4.8
4.8
4.81 4.81 4.62 54,000 0 0 0
BIO
12.9
12.9
12.82 12.91 12.73 5,100 0 0 0
BKC
20.8
20.8
22.25 22.25 20.75 43,000 0 0 0
BKG
2.9
2.9
2.88 2.91 2.87 48,500 0 0 0
BLI
9
9
8.90 9.10 8.90 36,300 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.2
35.2
35.83 36.02 35.24 6,400 0 0 0
BMC
20.2
20.2
19.76 20.28 19.76 144,800 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 400 0 0 0
BMF
8.4
8.4
8.30 8.40 8.30 400 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.4
18.4
18.25 18.47 18.25 54,700 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BMK
13.2
13.2
13.17 13.17 13.17 0 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 200 0 0 0
BMP
137.2
137.2
137.51 138.98 137.23 128,800 0 0 0
BMS
10.6
10.6
10.63 10.72 10.54 87,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.40 7.70 7.40 257,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.8
4.8
4.80 4.90 4.70 837,900 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.60 179,200 0 0 0
BRC
12.6
12.6
12.67 12.67 12.49 6,400 0 0 0
BRR
18.8
18.8
17.82 18.79 17.82 1,500 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
21.1
21.1
23.83 23.83 21.05 200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
BSG
12.5
12.5
12.50 12.60 12.20 26,300 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
43.1
43.1
43.95 43.95 43 784,800 0 0 0
BSL
9.3
9.3
9.31 9.31 9.21 2,400 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BSQ
19
19
19 19 18.80 5,000 0 0 0
BSR
13.8
13.8
13.96 14 13.58 3,842,600 0 0 0
BST
11
11
11.10 11.10 11 900 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5 5.30 5 23,000 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.4
24.4
25.07 25.07 24.20 13,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 5,600 0 0 0
BTP
11.7
11.7
11.70 11.89 11.70 7,200 0 0 0
BTS
5.1
5.1
5 5.10 5 7,500 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 200 0 0 0
BTU
14.5
14.5
14.47 14.47 14.47 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.8
12.8
12.50 12.80 12.40 6,775,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.7
48.7
48.27 49.35 47.88 770,100 0 0 0
BVL
12.3
12.3
12.41 12.41 12.04 5,900 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BVS
30.9
30.9
31.05 31.64 30.76 520,700 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.2
51.2
51.30 52.40 51.20 111,300 0 0 0
BWS
32.2
32.2
32.16 32.16 32.16 1,200 0 0 0
BXH
12.5
12.5
12.52 12.52 12.52 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.1
18.1
18.05 18.05 18.05 0 0 0 0
C47
6.9
6.9
6.80 6.86 6.70 17,700 0 0 0
C4G
7.4
7.4
7.30 7.40 7.20 1,168,100 0 0 0
C69
6
6
6 6.10 6 256,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 5,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
7.50 8.10 7.50 2,200 0 0 0
CAN
40
40
40 40 40 0 0 0 0
CAP
37.8
37.8
37.60 37.90 37.60 25,400 0 0 0
CAT
17.4
17.4
17.08 17.35 17.08 7,000 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
30.5
30.5
31.24 31.24 30.15 2,100 0 0 0
CC1
16.2
16.2
16.13 16.67 16.04 58,700 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
15.3
15.3
16 16.30 15.30 353,700 0 0 0
CCI
21.9
21.9
21.85 21.85 21.85 100 0 0 0
CCL
7.0
7.0
6.57 7.02 6.51 418,400 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
12.23 12.23 12.23 100 0 0 0
CCT
11.9
11.9
11.90 11.90 11 2,100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14.3
14.3
14.17 14.33 14.08 42,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 1,900 0 0 0
CDN
30.7
30.7
31.31 31.31 30.44 12,900 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.9
9.9
9.83 9.92 9.65 1,600 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 600 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
12.6
12.6
12.38 12.86 12.38 10,644,300 0 0 0
CET
4.3
4.3
4.40 4.50 4.30 14,000 0 0 0
CFM
10.3
10.3
10.34 10.34 10.34 100 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 0 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 32.99 32.80 15,600 0 0 0
CHS
13
13
13 13 13 1,000 0 0 0
CI5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIA
9.6
9.6
9.80 9.80 9.50 12,500 0 0 0
CID
21.8
21.8
22.41 22.50 19.75 6,200 0 0 0
CIG
8.0
8.0
8.19 8.19 7.87 68,000 0 0 0
CII
11.6
11.6
11.46 11.85 11.33 21,960,800 0 0 0
CIP
3
3
3.20 3.20 3 2,200 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
48.0
48.0
48.05 48.13 47.88 13,000 0 0 0
CKD
22.3
22.3
22.20 22.29 22.20 3,500 0 0 0
CKG
13.2
13.2
13.30 13.30 13.15 57,800 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 0 0 0 0
CLC
48.2
48.2
48.18 48.18 48.18 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
22.30 22.30 21 14,900 0 0 0
CLL
31.0
31.0
31.07 31.30 31.02 16,300 0 0 0
CLM
79.9
79.9
79.90 79.90 79.90 100 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.5
15.5
15.63 15.63 15.34 91,100 0 0 0
CMC
6.2
6.2
5.98 5.98 5.98 400 0 0 0
CMD
21.4
21.4
21.37 21.37 21.37 1,300 0 0 0
CMF
295.5
295.5
295 295.50 295 400 0 0 0
CMG
36.2
36.2
36.90 37 35.55 1,477,400 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
22.3
22.3
24.80 24.80 20.40 1,100 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8
8
7.50 8.20 7.40 179,100 0 0 0
CMT
14.2
14.2
14.30 14.30 14 5,100 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.92 6.95 6.89 141,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.6
37.6
37.72 37.72 37.62 200 0 0 0
CNG
27.8
27.8
27.47 27.81 27.33 66,600 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.9
10.9
9.64 10.85 9.64 17,600 0 0 0
COM
32
32
30.30 32 30.30 1,100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.5
17.5
17.53 17.98 17.53 13,100 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
32.6
32.6
32.97 32.97 32.29 17,300 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.2
8.2
8.33 8.46 8.03 1,214,000 0 0 0
CRE
7.4
7.4
7.35 7.40 7.30 200,000 0 0 0
CSC
19.4
19.4
19.91 19.36 18.27 49,000 0 0 0
CSI
37.4
37.4
37.70 38.30 36.40 34,700 0 0 0
CSM
12.9
12.9
13.02 13.21 12.82 960,400 0 0 0
CSV
34.8
34.8
34.44 35.31 34.19 2,395,400 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.33 17.93 17.33 1,700 0 0 0
CTD
82.4
82.4
81.20 82.70 80.20 1,486,700 0 0 0
CTF
21.1
21.1
21.32 21.32 21.12 403,500 0 0 0
CTG
39.4
39.4
39.28 39.83 38.93 9,780,500 0 0 0
CTI
20.4
20.4
20.10 20.35 19.90 1,160,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20
20
20.60 20.80 20.10 222,200 0 0 0
CTR
93.7
93.7
94.87 95.16 92.62 547,000 0 0 0
CTS
23.7
23.7
23.99 23.99 23.64 1,064,700 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 30.65 700 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
8
8
8 8 8 200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
8.66 8.93 8.66 700 0 0 0
D2D
36.1
36.1
35.98 36.22 35.98 328,900 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
3.16 3.16 3.05 238,800 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
7
7
6.97 7 6.97 3,700 0 0 0
DBC
25.3
25.3
25.39 25.39 24.91 7,064,400 0 0 0
DBD
48.0
48.0
48.07 48.31 47.83 93,500 0 0 0
DBM
28.2
28.2
28.66 28.66 28.18 300 0 0 0
DBT
11.0
11.0
11.07 11.07 11.03 2,900 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
11.9
11.9
12.05 12.05 11.68 719,500 0 0 0
DCF
34.7
34.7
32.72 34.74 32.72 200 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
24.2
24.2
23.90 24.20 23.80 336,900 0 0 0
DCM
31.9
31.9
31.92 32.40 31.83 2,331,000 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
13.10 13.20 13 22,900 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 79,500 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 7.14 600 0 0 0
DDV
22.8
22.8
21.78 23.14 21.40 4,962,400 0 0 0
DFC
26.3
26.3
26.41 26.41 26.32 1,700 0 0 0
DFF
1.4
1.4
1.40 1.40 1.30 1,109,100 0 0 0
DGC
93.5
93.5
94.40 94.50 92.60 1,493,800 0 0 0
DGT
4.7
4.7
5.10 5.10 4.50 233,000 0 0 0
DGW
33.9
33.9
34.47 34.47 33.73 1,227,300 0 0 0
DHA
37.1
37.1
36.94 37.24 36.94 41,700 0 0 0
DHB
9
9
9.10 9.10 9 5,400 0 0 0
DHC
24.5
24.5
24.93 24.93 24.53 548,100 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
101.4
101.4
102.01 102.29 99.18 40,500 0 0 0
DHM
7.9
7.9
7.98 7.98 7.30 105,700 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 1,200 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
76.3
76.3
76.27 77.55 75.09 10,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 6,300 0 0 0
DIG
13.8
13.8
14.05 14.14 13.75 8,330,000 0 0 0
DIH
14.5
14.5
14.22 14.40 13.21 4,000 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
8.4
8.4
8 8.40 7.70 3,719,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.31 2.24 1,685,000 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 22.27 300 0 0 0
DMC
59.2
59.2
61.55 61.55 59.15 6,700 0 0 0
DMN
6
6
6 6 6 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNC
54.2
54.2
54.18 54.18 54.18 100 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 500 0 0 0
DNL
15.8
15.8
23.32 23.32 15.80 200 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20
20
18.10 20 18.10 300 0 0 0
DNT
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DNW
30.7
30.7
30.74 30.74 30.45 700 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
36.22 38.25 36.12 3,700 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.3
54.3
54.30 54.60 54.30 10,300 0 0 0
DPG
31.6
31.6
31.34 31.89 30.97 933,900 0 0 0
DPH
55.6
55.6
55.60 55.60 55.60 500 0 0 0
DPM
19.0
19.0
18.93 19.09 18.79 1,651,800 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.5
36.5
36.66 36.94 35.99 655,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.3
9.3
9.07 9.35 9.07 6,600 0 0 0
DRC
15.6
15.6
15.47 15.65 15.47 256,200 0 0 0
DRG
8.4
8.4
8.40 8.40 8.20 19,500 0 0 0
DRH
2.3
2.3
2.28 2.35 2.25 1,093,300 0 0 0
DRI
11.5
11.5
11.57 11.57 11.28 1,129,800 0 0 0
DRL
55.0
55.0
54.04 56.45 52.78 2,300 0 0 0
DS3
5.3
5.3
5.20 5.50 5.20 11,600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.9
23.9
23.85 24.10 23.55 282,500 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
47
47
46.35 47.40 46.35 5,800 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.9
5.9
5.90 5.90 5.80 43,900 0 0 0
DTA
4.9
4.9
4.95 4.95 4.80 27,100 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.7
15.7
15.86 16.21 15.52 365,000 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
2.20 2.20 2.10 11,600 0 0 0
DTK
12.2
12.2
12.40 12.40 12.02 1,500 0 0 0
DTL
10.8
10.8
10.80 10.80 10.80 400 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 500 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.5
6.5
6.45 6.55 6.45 380,900 0 0 0
DVN
22.9
22.9
23.13 23.42 22.65 69,700 0 0 0
DVP
75.1
75.1
74.90 75.28 74.71 20,900 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
14.10 14.15 13.76 9,064,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
9.12 9.12 8.93 221,800 0 0 0
DXS
6.7
6.7
6.63 6.70 6.52 1,141,800 0 0 0
DXV
3.7
3.7
3.80 3.80 3.71 800 0 0 0
E12
6.3
6.3
6.50 6.50 6.30 27,200 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.8
10.8
10.50 10.60 10.40 2,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.65 10.80 10.50 44,400 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 1,200 0 0 0
EIB
19.9
19.9
19.90 20.15 19.60 6,673,300 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 100 0 0 0
EID
25.2
25.2
25.60 25.60 25.10 3,200 0 0 0
EIN
2.2
2.2
2.10 2.20 2.10 18,600 0 0 0
ELC
21.7
21.7
21.81 21.90 21.48 526,800 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
24.5
24.5
24.49 24.49 24.49 0 0 0 0
EPC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
EPH
10.3
10.3
10.70 10.80 10.30 5,400 0 0 0
EVE
8.6
8.6
8.77 8.78 8.62 10,500 0 0 0
EVF
9.9
9.9
9.93 10 9.78 8,039,000 0 0 0
EVG
6.1
6.1
6.14 6.20 6.04 516,700 0 0 0
EVS
5.8
5.8
5.60 5.80 5.60 71,500 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
3.92 3.92 3.86 165,900 0 0 0
FCN
14.8
14.8
14.35 14.80 14.25 3,568,400 0 0 0
FCS
6
6
6 6 6 1,000 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
32.8
32.8
29.31 32.83 29.31 1,900 0 0 0
FIC
11.2
11.2
11.31 11.31 11.12 6,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.7
8.7
8.82 8.82 8.41 331,100 0 0 0
FIT
4.4
4.4
4.44 4.44 4.34 970,600 0 0 0
FMC
34.6
34.6
35.10 35.20 34.60 144,500 0 0 0
FOC
73.0
73.0
74.20 74.82 72.52 58,300 0 0 0
FOX
62.8
62.8
62.67 63.20 62.47 53,400 0 0 0
FPT
107.8
107.8
109.07 109.41 106.57 7,806,300 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 400 0 0 0
FRM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
FRT
140
140
140.80 141.52 137.60 276,200 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50
50
50 50 50 100 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
36.2
36.2
36.80 36.85 36.10 3,547,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
5.92 6.50 5.92 951,700 0 0 0
GAS
58.4
58.4
58.27 58.45 57.79 668,800 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
30.9
30.9
29.09 30.91 29.09 51,000 0 0 0
GDA
14.8
14.8
15 15 14.77 115,400 0 0 0
GDT
20.4
20.4
20.03 20.42 19.89 27,100 0 0 0
GDW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
GEG
15.5
15.5
15.75 15.90 15.15 3,715,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
27.9
27.9
28.65 28.70 27.57 10,453,600 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
28.47 28.47 28.38 18,800 0 0 0
GIC
15.9
15.9
15.90 15.90 15.80 1,000 0 0 0
GIL
16.5
16.5
16.40 16.50 16.10 531,400 0 0 0
GKM
3.6
3.6
3.40 3.60 3.40 682,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
36.3
36.3
36.30 36.30 36.30 100 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
53.4
53.4
53.91 53.91 52.65 1,969,200 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 0 0 0 0
GND
27.4
27.4
27.26 30.83 27.26 600 0 0 0
GPC
3
3
3 3.20 2.90 284,900 0 0 0
GSM
28.2
28.2
28.46 28.46 28.18 1,300 0 0 0
GSP
10.7
10.7
10.77 10.77 10.60 31,600 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10
10
10 10 10 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
27.7
27.7
27.70 27.90 27.06 4,569,500 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 300 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
HAC
9.6
9.6
9 9.60 9 2,000 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 400 0 0 0
HAF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HAG
13.2
13.2
13.60 13.70 13.10 8,860,100 0 0 0
HAH
49.4
49.4
50.86 50.86 49.04 1,191,000 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.4
9.4
8.90 9.40 8.80 6,900 0 0 0
HAP
5.2
5.2
5.24 5.25 5.17 125,600 0 0 0
HAR
3.3
3.3
3.29 3.29 3.15 135,100 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 0 0 0 0
HAV
4.6
4.6
4.40 4.60 4.40 24,200 0 0 0
HAX
15.0
15.0
15.05 15.10 14.70 2,360,800 0 0 0
HBC
6.3
6.3
6.20 6.40 6.20 1,748,700 0 0 0
HBD
22.3
22.3
21.50 22.30 21.50 800 0 0 0
HBH
5.3
5.3
5.19 5.29 5.10 6,800 0 0 0
HBS
6.4
6.4
6.30 6.40 6.20 77,600 0 0 0
HC1
16.5
16.5
16.53 16.53 16.53 100 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 200 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 16.89 300 0 0 0
HCD
7.0
7.0
6.95 7 6.94 101,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.2
21.2
21.23 21.31 20.99 9,655,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 14 4,100 0 0 0
HD6
12
12
11.90 12 11.80 32,700 0 0 0
HD8
7.7
7.7
7.63 7.73 7.63 1,300 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 300 0 0 0
HDB
22.3
22.3
22.15 22.40 21.95 11,950,400 0 0 0
HDC
21.3
21.3
21.03 21.38 20.98 4,895,100 0 0 0
HDG
22.5
22.5
22.50 22.91 22.41 2,781,700 0 0 0
HDM
32
32
32 32 32 200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
26.50 27 25 1,600 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
60.5
60.5
65.06 65.06 60.50 2,200 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 200 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
6.3
6.3
7 7 6.30 1,600 0 0 0
HFX
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HGM
278.5
278.5
286.88 288.82 278.55 6,900 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.8
8.8
8.85 8.95 8.70 141,100 0 0 0
HHS
13.2
13.2
13.40 13.40 12.65 10,782,500 0 0 0
HHV
11.8
11.8
11.62 11.86 11.48 17,102,300 0 0 0
HID
2.7
2.7
2.65 2.69 2.65 154,900 0 0 0
HIG
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HII
4.1
4.1
3.97 4.08 3.97 231,500 0 0 0
HIO
8.2
8.2
8 8.20 8 7,000 0 0 0
HJC
7.2
7.2
6.40 7.50 6.40 12,300 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.50 8.90 8.50 21,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
352.5
352.5
350.94 352.50 350.94 200 0 0 0
HLC
11.1
11.1
11.05 11.05 11.05 400 0 0 0
HLD
12.1
12.1
12.10 12.10 11.80 31,600 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
11.3
11.3
11.31 11.31 11.31 4,500 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.3
14.3
14.47 14.56 14.18 48,000 0 0 0
HMR
11.3
11.3
11.50 11.60 11.30 11,900 0 0 0
HMS
31.8
31.8
32.03 32.03 31.55 19,900 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.9
11.9
12.00 12.00 11.80 2,700 0 0 0
HNF
36.2
36.2
36.16 36.16 36.16 0 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 1,193,100 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.5
8.5
8.49 8.59 8.49 303,600 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 20,000 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.48 10,100 0 0 0
HPG
21.8
21.8
21.83 21.83 21.54 22,616,700 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
76.1
76.1
77.97 77.97 76.12 2,200 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 200 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPX
4.2
4.2
4.21 4.24 4.14 1,348,200 0 0 0
HQC
3.2
3.2
3.27 3.31 3.19 8,682,400 0 0 0
HRB
59.9
59.9
59.95 59.95 59.95 100 0 0 0
HRC
29.7
29.7
29.70 29.70 29.70 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.0
16.0
15.60 16.10 15.50 13,359,700 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.0
4.0
3.95 4 3.92 56,900 0 0 0
HSM
5.4
5.4
5.40 5.90 5.30 3,200 0 0 0
HSP
15
15
14.50 15.20 14.50 1,900 0 0 0
HSV
3.9
3.9
4.10 4.10 3.90 31,200 0 0 0
HT1
11.3
11.3
11.29 11.34 11.14 216,500 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.70 3.90 3.60 108,800 0 0 0
HTG
39.6
39.6
39.90 39.90 39.25 9,800 0 0 0
HTI
18.2
18.2
18.28 18.32 18.00 98,100 0 0 0
HTL
24.6
24.6
24.22 24.57 24.04 5,800 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 800 0 0 0
HTN
9.1
9.1
9.07 9.30 9.06 414,600 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
8.8
8.8
8.70 8.80 8.70 4,800 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.6
11.6
11.50 11.70 11.50 7,600 0 0 0
HU6
5.1
5.1
5.10 5.10 4.90 700 0 0 0
HUB
14.0
14.0
14.04 14.09 14 46,200 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.7
12.7
12.84 12.84 12.55 709,600 0 0 0
HVA
12.3
12.3
12.50 12.50 11.80 66,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
12.94 13.55 12.90 317,300 0 0 0
HVN
27.2
27.2
27.50 27.50 27.11 2,119,200 0 0 0
HVT
29.2
29.2
29.04 29.04 28.57 31,700 0 0 0
HVX
2.5
2.5
2.51 2.51 2.49 4,000 0 0 0
HWS
16.0
16.0
16.28 16.28 15.90 2,200 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
2.8
2.8
3 3 2.80 25,900 0 0 0
ICG
8.9
8.9
8.80 8.90 8.80 200 0 0 0
ICI
8.8
8.8
8.20 8.80 8.20 28,000 0 0 0
ICN
39.2
39.2
39.54 39.54 39.21 8,700 0 0 0
ICT
12.9
12.9
13.18 13.22 12.85 20,800 0 0 0
IDC
36.5
36.5
37.30 37.57 35.91 2,029,200 0 0 0
IDI
6.3
6.3
6.38 6.38 6.21 635,700 0 0 0
IDJ
5.2
5.2
5.20 5.30 4.90 2,296,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.4
26.4
26.20 26.40 26 14,600 0 0 0
IFS
23.9
23.9
23.87 23.96 23.87 400 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.2
10.2
10.11 10.20 9.95 1,471,900 0 0 0
ILA
4.9
4.9
4.80 4.90 4.80 32,000 0 0 0
ILB
27.2
27.2
26.82 27.44 26.82 2,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 2,500 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.7
48.7
46.80 48.98 46.80 212,900 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
38.9
38.9
37.67 39 37.67 30,700 0 0 0
IPA
13.2
13.2
13 13.20 12.90 185,100 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
28.1
28.1
28.12 28.12 28.12 0 0 0 0
IST
34.1
34.1
30.53 34.15 30.53 200 0 0 0
ITC
12
12
12.15 12.15 11.80 320,300 0 0 0
ITD
12.7
12.7
12.99 12.99 12.66 39,500 0 0 0
ITQ
2.6
2.6
2.70 2.80 2.60 288,500 0 0 0
ITS
5.7
5.7
5.78 5.88 5.58 43,100 0 0 0
IVS
9.5
9.5
9.55 9.55 9.35 50,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
5.0
5.0
4.96 5.10 4.94 363,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.6
25.6
26 26.05 25.60 4,836,700 0 0 0
KCB
15.2
15.2
15.39 15.77 14.71 32,000 0 0 0
KCE
13.5
13.5
13.50 13.50 13.50 800 0 0 0
KDC
55.9
55.9
55.80 56.30 55.70 565,700 0 0 0
KDH
26.7
26.7
26.73 26.73 26.36 1,856,900 0 0 0
KDM
12.3
12.3
12.30 12.30 12.20 11,700 0 0 0
KGM
5.7
5.7
5.73 5.83 5.63 18,000 0 0 0
KHD
12.7
12.7
12.69 12.69 12.69 0 0 0 0
KHG
5.3
5.3
5.34 5.35 5.28 4,024,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.58 10.77 10.58 121,600 0 0 0
KHS
20.3
20.3
20.87 20.87 19.65 42,500 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
6.3
6.3
6 6 6 400 0 0 0
KLB
7.9
7.9
7.94 7.94 7.81 376,200 0 0 0
KMR
3.1
3.1
3.08 3.11 3.02 48,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.75 38.75 38.60 518,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.4
16.4
16.20 16.45 15.95 2,016,800 0 0 0
KSD
5
5
4.60 4.60 4.60 1,900 0 0 0
KSF
64.5
64.5
64.40 64.90 64.20 19,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.70 1.60 524,100 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
48.2
48.2
50 50 48.20 4,400 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 4.30 100 0 0 0
L14
28.5
28.5
29 29.30 28.40 194,100 0 0 0
L18
29.1
29.1
28.67 29.17 28.67 108,600 0 0 0
L40
13.7
13.7
13.72 13.72 13.59 69,600 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
17.60 17.60 17 4,000 0 0 0
LAI
15.9
15.9
15.94 16.13 15.88 23,900 0 0 0
LAS
18.6
18.6
18.37 18.75 17.99 1,000,100 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
26.8
26.8
26.90 26.90 26.80 2,200 0 0 0
LBM
29
29
28.60 29.05 28.60 22,300 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
8.9
8.9
8.81 8.97 8.77 2,457,800 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.13 2.13 2.05 1,575,300 0 0 0
LDP
11.6
11.6
12.30 12.30 11.70 164,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5
5
4.90 5.10 4.90 2,400 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 600 0 0 0
LGC
57.0
57.0
57.00 57.00 57.00 0 0 0 0
LGL
3.3
3.3
3.15 3.29 3.06 221,600 0 0 0
LGM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LHC
72.7
72.7
72.70 72.70 72.70 1,000 0 0 0
LHG
28.3
28.3
28.83 28.83 28.12 162,000 0 0 0
LIC
31.9
31.9
32.80 32.80 31.90 16,200 0 0 0
LIG
2.8
2.8
2.90 2.90 2.80 456,000 0 0 0
LIX
29.4
29.4
29.49 29.78 29.20 12,100 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 0 0 0 0
LLM
16.1
16.1
16.25 16.25 16.05 6,500 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.9
12.9
12.94 12.94 12.94 0 0 0 0
LMC
13.8
13.8
15.50 15.50 11.90 2,800 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
34.5
34.5
33.35 34.51 33.35 8,884,600 0 0 0
LPT
6.2
6.2
6.29 6.29 6.11 400 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17
17
17.20 17.40 16.80 111,200 0 0 0
LSS
9.7
9.7
9.72 9.72 9.65 202,800 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
19.7
19.7
19.73 19.73 19.73 300 0 0 0
MA1
30.7
30.7
30.69 30.69 30.69 1,500 0 0 0
MAC
15.7
15.7
14.94 16.22 14.94 3,400 0 0 0
MAS
35.9
35.9
35.90 35.90 35.90 400 0 0 0
MBB
18.8
18.8
18.46 19.10 18.46 69,083,100 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 163,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
24.16 24.34 24.16 4,589,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.90 7.90 7.70 8,600 0 0 0
MCH
131.0
131.0
129.03 134.13 129.03 250,300 0 0 0
MCM
27.0
27.0
27.01 27.48 27.01 20,600 0 0 0
MCO
8.5
8.5
8.70 8.80 8.40 41,800 0 0 0
MCP
27.4
27.4
27.30 27.39 26.76 22,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.39 10.39 10.21 10,400 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.9
41.9
42.32 42.79 41.38 88,700 0 0 0
MGC
17.9
17.9
18.95 18.95 17.75 60,400 0 0 0
MGG
23.4
23.4
23.44 23.44 23.44 600 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 600 0 0 0
MH3
27.9
27.9
27.83 27.92 27.83 500 0 0 0
MHC
8.1
8.1
8.01 8.19 8 30,400 0 0 0
MIC
10.3
10.3
10.58 10.58 9.55 61,500 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.5
15.5
15.35 15.54 15.26 206,400 0 0 0
MKP
27.8
27.8
27.78 27.78 27.48 4,500 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
22.4
22.4
22.41 22.41 22.41 0 0 0 0
MLS
23.2
23.2
23.50 23.50 22.80 500 0 0 0
MML
29.7
29.7
30.30 30.30 29.20 66,500 0 0 0
MNB
28.3
28.3
28.27 28.27 28.27 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.6
10.6
10.70 10.70 10.50 25,000 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
17.9
17.9
18.38 18.38 17.86 800 0 0 0
MRF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MSB
10
10
9.67 10 9.67 21,065,200 0 0 0
MSH
33.5
33.5
34.47 34.47 33.20 285,400 0 0 0
MSN
62.8
62.8
62.60 63.50 62.40 5,773,200 0 0 0
MSR
17.6
17.6
17.30 17.90 17.30 2,219,200 0 0 0
MST
5.1
5.1
5.09 5.18 5 513,100 0 0 0
MTA
16.9
16.9
17.20 17.50 16.50 92,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.5
6.5
5.90 6.50 5.90 700 0 0 0
MTP
13.1
13.1
13.28 13.93 13.09 9,500 0 0 0
MTS
8.3
8.3
8.33 8.42 8.33 1,500 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.0
19.0
19.05 19.34 18.67 15,600 0 0 0
MVC
8.8
8.8
8.83 9.02 8.83 18,100 0 0 0
MVN
65.9
65.9
69.40 69.40 64.20 24,900 0 0 0
MWG
63.4
63.4
63.09 63.68 62.11 9,777,600 0 0 0
MZG
6.9
6.9
6.95 6.95 6.76 270,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.2
20.2
20 20.27 19.82 514,000 0 0 0
NAG
14.4
14.4
14.44 14.44 14.07 496,100 0 0 0
NAP
8.7
8.7
8.72 8.72 8.72 0 0 0 0
NAS
39.5
39.5
37 39.50 37 1,100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
16.84 16.84 16.74 3,800 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23
23
24 24 22.70 61,500 0 0 0
NBC
9.4
9.4
9.50 9.60 9.41 61,900 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 100 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 100 0 0 0
NBW
33.4
33.4
33.33 33.42 33.33 700 0 0 0
NCG
9.4
9.4
9.10 9.40 9.10 9,700 0 0 0
NCS
27.9
27.9
27.80 27.90 27.60 13,900 0 0 0
NCT
94.4
94.4
95.31 95.31 94.11 18,000 0 0 0
ND2
35.3
35.3
35.34 35.34 35.34 0 0 0 0
NDC
115.0
115.0
116.84 116.84 114.99 1,300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
8.24 8.34 8.15 215,400 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.5
4.5
4.40 4.50 4.40 500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
4.80 4.80 4.80 5,600 0 0 0
NED
7.2
7.2
7.30 7.30 7 172,000 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.6
72.6
72.60 72.69 72.51 1,800 0 0 0
NFC
44.7
44.7
46 46 44.70 6,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.1
17.1
16.91 17.22 16.91 719,000 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
11.1
11.1
11.15 11.20 10.96 103,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
10.80 11.20 10.50 800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.6
13.6
13.45 13.64 13.45 7,100 0 0 0
NKG
12.9
12.9
12.90 13 12.55 7,360,300 0 0 0
NLG
30.5
30.5
30.61 30.61 30.11 2,091,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.1
29.1
28.48 29.06 28.23 27,700 0 0 0
NNT
65.5
65.5
66 66 65.50 2,700 0 0 0
NO1
7.2
7.2
7.34 7.41 7.11 102,600 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
7.90 7.90 7.90 0 0 0 0
NRC
4.9
4.9
4.50 4.90 4.50 1,062,500 0 0 0
NS2
14.2
14.2
14.85 14.85 14.16 4,100 0 0 0
NSC
82.6
82.6
82.59 82.59 82.59 300 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 78,500 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
10.27 10.27 10.27 200 0 0 0
NT2
17.8
17.8
18.10 18.20 17.81 603,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
142.3
142.3
142.32 142.80 141.26 71,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.6
51.6
51.59 51.59 51.59 100 0 0 0
NTL
15.1
15.1
15.25 15.30 14.95 1,350,400 0 0 0
NTP
58.2
58.2
59.19 58.21 58.04 539,400 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
9.7
9.7
9.72 9.72 9.72 300 0 0 0
NVB
10.6
10.6
10.50 10.70 10.40 497,600 0 0 0
NVL
12.1
12.1
12.30 12.40 11.95 14,255,100 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.80 3.70 2,600 0 0 0
OCB
9.7
9.7
9.57 9.75 9.57 4,054,900 0 0 0
OCH
5.8
5.8
5.90 5.90 5.70 39,400 0 0 0
ODE
44.7
44.7
44.80 44.90 44.60 17,100 0 0 0
OGC
4.2
4.2
4.20 4.28 4.08 432,500 0 0 0
OIL
9.9
9.9
10.00 10.09 9.70 1,278,700 0 0 0
ONE
5.2
5.2
5.20 5.30 5.20 22,300 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.60 24 23.50 400 0 0 0
ORS
8.9
8.9
8.99 8.99 8.80 4,455,500 0 0 0
PAC
21.6
21.6
21.18 21.79 21.18 259,200 0 0 0
PAI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PAN
23.6
23.6
23.60 23.94 23.45 625,700 0 0 0
PAP
26.4
26.4
26.50 26.50 26.40 3,000 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 88,100 0 0 0
PAT
87.4
87.4
88.10 88.10 87.10 32,800 0 0 0
PBC
6.8
6.8
6.80 6.80 6.70 11,000 0 0 0
PBP
11.5
11.5
11.33 11.51 11.33 2,500 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.3
19.3
19.30 19.78 19.26 1,494,000 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 0 0 0 0
PCF
5.5
5.5
5.50 5.60 5.50 17,600 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
14.3
14.3
14.48 14.57 14.29 111,400 0 0 0
PCM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PCT
11.5
11.5
11.20 11.20 11.20 1,100 0 0 0
PDB
11.3
11.3
11.27 11.36 11.18 7,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
87.2
87.2
87.17 87.17 87.17 1,000 0 0 0
PDR
15.6
15.6
15.69 15.93 15.42 7,719,000 0 0 0
PDV
13.2
13.2
13.40 13.40 13.20 17,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.90 4.50 3.90 27,500 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48
48
48 48 48 100 0 0 0
PET
23.1
23.1
23.10 23.55 22.60 1,185,700 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 137,500 0 0 0
PGB
10.9
10.9
10.53 10.91 10.46 59,800 0 0 0
PGC
13.6
13.6
13.75 13.75 13.61 23,300 0 0 0
PGD
26.5
26.5
26.47 26.47 26.47 500 0 0 0
PGI
20.8
20.8
20.85 20.85 20.70 6,200 0 0 0
PGN
6.4
6.4
6.30 6.50 6.20 207,400 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 0 0 0 0
PGT
10
10
9.60 10 9.60 4,100 0 0 0
PGV
19
19
19.20 19.20 19 4,000 0 0 0
PHC
5.1
5.1
5.10 5.12 5.01 24,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.9
69.9
64.17 69.90 64.17 900 0 0 0
PHP
37.8
37.8
37.75 38.44 37.36 275,400 0 0 0
PHR
45.9
45.9
46.42 46.47 45.44 645,800 0 0 0
PHS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
PIA
27.4
27.4
27.07 27.45 27.07 1,000 0 0 0
PIC
22.9
22.9
20.95 22.88 20.95 3,100 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
6.50 6.51 6.50 7,200 0 0 0
PIV
3.2
3.2
3.20 3.20 3.10 77,700 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 4,900 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.5
9.5
9.42 9.49 9.42 5,600 0 0 0
PLA
4.1
4.1
4 4.10 3.80 10,200 0 0 0
PLC
25.8
25.8
25.51 26.00 25.22 482,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PLP
4.2
4.2
4.19 4.21 4.15 68,100 0 0 0
PLX
34.4
34.4
34.54 34.78 34.25 1,228,900 0 0 0
PMB
10.0
10.0
10.05 10.05 9.77 32,400 0 0 0
PMC
108.0
108.0
108.44 108.44 107.96 500 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 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 0 0 0 0
PMS
33.3
33.3
33.48 33.48 33.20 3,200 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
36.1
36.1
36.09 36.09 36.09 0 0 0 0
PNC
19.8
19.8
19.82 19.82 19.82 1,700 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 4,900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.0
83.0
85.59 85.59 82.64 1,447,700 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 200 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
15.83 15.83 15.65 1,000 0 0 0
POT
16.1
16.1
15.88 16.08 15.88 2,400 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
12.9
12.9
12.95 13 12.70 8,514,600 0 0 0
PPC
11.7
11.7
11.77 11.77 11.58 468,200 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.6
24.6
24.69 24.79 24.32 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.5
21.5
19.20 21.50 19.20 1,000 0 0 0
PPS
10.6
10.6
10.26 10.81 10.26 2,600 0 0 0
PPY
8.8
8.8
8.80 8.89 8.80 2,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.3
16.3
16.27 16.27 16.27 10,100 0 0 0
PRE
19.7
19.7
19.85 20.14 19.85 16,500 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.2
9.2
9.45 9.45 9.06 8,900 0 0 0
PSB
4.1
4.1
4.20 4.20 4.10 68,500 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
11.2
11.2
12.20 12.20 10.90 89,100 0 0 0
PSE
10.4
10.4
10.53 10.53 10.44 3,100 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 6.70 93,400 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 100 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 0 0 0 0
PSW
7.6
7.6
7.49 7.58 7.39 36,900 0 0 0
PTB
52.2
52.2
53.09 53.09 51.73 50,300 0 0 0
PTC
5.8
5.8
5.50 5.80 5.50 12,000 0 0 0
PTD
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PTL
2.4
2.4
2.37 2.38 2.31 8,800 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.0
9.0
9.30 9.30 8.73 25,900 0 0 0
PTT
11.6
11.6
11 11.60 11 200 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
PV2
2.8
2.8
2.80 2.90 2.70 606,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.8
27.8
27.60 28.10 27.20 112,800 0 0 0
PVC
9.3
9.3
9.30 9.50 9.20 771,700 0 0 0
PVD
18.5
18.5
18.58 18.63 18.19 4,858,900 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 6.20 145,200 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
53.4
53.4
53.58 54.16 48.80 84,200 0 0 0
PVM
16
16
16 16 16 100 0 0 0
PVO
5.5
5.5
5.62 5.62 5.52 5,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.1
26.1
26.26 26.07 25.61 3,062,200 0 0 0
PVT
16.7
16.7
16.89 16.97 16.67 3,565,200 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
3.5
3.5
3.40 3.50 3.40 5,300 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
12.5
12.5
12.80 12.90 12.40 102,500 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
11.5
11.5
11.50 11.85 11.40 972,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
QNC
6
6
6.60 6.60 6 6,100 0 0 0
QNP
32.5
32.5
33.13 33.13 31.79 3,000 0 0 0
QNS
45.1
45.1
45.17 45.26 44.97 398,600 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
27.5
27.5
27.18 27.54 27.03 4,200 0 0 0
QSP
28.6
28.6
28.59 28.59 28.59 200 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 0 0 0 0
QTP
13.2
13.2
13.40 13.40 13.10 813,700 0 0 0
RAL
97.4
97.4
97.89 97.89 96.73 11,300 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
21.2
21.2
20.90 21.20 20.90 300 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.9
13.9
13.92 13.92 13.92 200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.7
61.7
61.91 62.26 61.57 651,600 0 0 0
RIC
4.4
4.4
4.40 4.40 4.40 400 0 0 0
RTB
27.5
27.5
27.09 27.47 27.09 7,900 0 0 0
RYG
12.4
12.4
12.45 12.45 12.20 5,700 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
38
38
37.90 38 37.90 500 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
6.8
6.8
6.76 6.76 6.57 121,600 0 0 0
SAB
47.3
47.3
46.57 47.60 46.57 1,279,400 0 0 0
SAC
13.7
13.7
13.53 13.72 13.44 2,000 0 0 0
SAF
53.6
53.6
53.60 53.60 53.60 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.44 6.44 6.37 145,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
39.0
39.0
37.92 39.14 37.45 251,700 0 0 0
SAV
16.4
16.4
16.21 16.53 16.03 19,900 0 0 0
SB1
6.7
6.7
6.73 6.73 6.73 1,100 0 0 0
SBA
29.3
29.3
28.75 29.47 28.75 5,200 0 0 0
SBB
14.5
14.5
14.50 14.80 14.50 1,900 0 0 0
SBD
7.1
7.1
7.60 7.60 7 9,600 0 0 0
SBG
13.2
13.2
13.55 13.70 13.10 535,300 0 0 0
SBH
47.1
47.1
47.08 47.08 47.08 500 0 0 0
SBL
5.9
5.9
6.07 6.34 5.88 6,100 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.8
4.8
4.60 4.80 4.60 1,690,800 0 0 0
SBT
17.5
17.5
17.45 17.50 17.15 1,460,100 0 0 0
SBV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
63.3
63.3
65.20 65.20 63 23,800 0 0 0
SCI
6.7
6.7
6.80 6.80 6.50 44,100 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SCL
23.0
23.0
22.90 23.22 22.73 33,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.95 6.05 5.86 1,733,700 0 0 0
SCS
61.7
61.7
60.11 61.73 59.63 556,300 0 0 0
SCY
12.5
12.5
12.41 12.51 12.32 12,600 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
6.90 6.90 6.90 100 0 0 0
SD5
8.4
8.4
8.40 8.40 8.20 14,300 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
11.7
11.7
11.70 11.70 11.70 1,200 0 0 0
SDA
4.4
4.4
4.40 4.50 4.30 73,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.6
7.6
7.60 7.60 7.60 200 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
16.6
16.6
16.58 16.58 16.58 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 0 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 2,500 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
38.2
38.2
36.64 39.30 36.64 400 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.3
24.3
26.10 26.10 24 19,000 0 0 0
SEP
18.0
18.0
18.03 18.03 18.03 0 0 0 0
SFC
19.2
19.2
19.16 19.63 19.16 2,000 0 0 0
SFG
10.4
10.4
10.45 10.45 10.35 2,200 0 0 0
SFI
25.9
25.9
25.94 25.94 25.94 500 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGB
12.8
12.8
12.70 12.80 12.60 10,400 0 0 0
SGC
107.0
107.0
106.81 107.70 106.41 2,700 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
23.4
23.4
23.36 23.36 23.36 0 0 0 0
SGI
13.8
13.8
13 13.80 13 2,700 0 0 0
SGN
64.4
64.4
63.92 64.50 63.73 26,300 0 0 0
SGP
27
27
27 27.40 26.60 128,300 0 0 0
SGR
29.3
29.3
29.50 29.55 28.70 237,200 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
18.1
18.1
18.15 18.40 17.90 105,500 0 0 0
SHA
3.9
3.9
3.88 3.92 3.88 29,800 0 0 0
SHB
11.7
11.7
11.04 11.85 10.96 167,912,500 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 6.69 10,800 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 13.76 13.71 461,600 0 0 0
SHN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SHP
34.6
34.6
34.62 34.72 34.62 1,800 0 0 0
SHS
13.1
13.1
12.80 13.30 12.80 20,882,200 0 0 0
SID
15.4
15.4
15.44 15.44 15.44 100 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 2,600 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
12.96 13.01 12.96 66,500 0 0 0
SJE
18.7
18.7
18.66 18.83 18.41 118,100 0 0 0
SJG
17.2
17.2
17.81 17.81 16.11 7,800 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
35.0
35.0
35.68 36.06 34.79 2,400 0 0 0
SKG
10.4
10.4
10.55 10.59 10.31 184,900 0 0 0
SKH
25.2
25.2
25.34 25.34 25.25 28,600 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SKV
28.2
28.2
28.18 28.28 28.18 6,900 0 0 0
SLS
188.0
188.0
188.92 188.92 186.61 12,100 0 0 0
SMA
8.1
8.1
8.12 8.14 8.12 1,100 0 0 0
SMB
37.7
37.7
37.75 37.75 37.25 15,000 0 0 0
SMC
10.5
10.5
10.20 10.50 10.05 797,800 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SMT
7.4
7.4
7.85 7.85 7.29 11,000 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.9
31.9
31.94 31.94 31.94 300 0 0 0
SP2
23
23
23 23 23 700 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 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
10.7
10.7
11 11 10.65 5,200 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRB
2
2
2 2.10 2 4,600 0 0 0
SRC
26.0
26.0
26.03 26.03 26.03 100 0 0 0
SRF
9.1
9.1
9.04 9.20 8.60 7,500 0 0 0
SSB
19.4
19.4
18.75 19.50 18.75 2,779,900 0 0 0
SSC
30.7
30.7
30.72 30.72 30.72 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.40 9.70 9.30 23,100 0 0 0
SSH
88.1
88.1
88.20 88.50 88.10 52,900 0 0 0
SSI
23.3
23.3
23.55 23.65 23.26 23,847,200 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.6
6.6
6.60 6.65 6.51 312,600 0 0 0
STB
40.7
40.7
40.20 41.10 40.05 18,297,100 0 0 0
STC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
STG
33
33
33 33 33 0 0 0 0
STH
12.4
12.4
12.40 12.40 11.80 49,600 0 0 0
STK
17.2
17.2
17.17 17.24 16.83 42,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 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
14.1
14.1
13.29 14.14 13.29 44,100 0 0 0
SVD
3.2
3.2
3.30 3.33 3.15 37,300 0 0 0
SVG
8.6
8.6
8.60 8.60 8.50 45,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.3
58.3
54.50 58.30 54.50 500 0 0 0
SVN
5.2
5.2
5.60 5.60 5.10 485,100 0 0 0
SVT
11.1
11.1
10.96 11.09 10.96 9,500 0 0 0
SWC
31.5
31.5
31.27 31.54 31.27 13,000 0 0 0
SZB
35.5
35.5
35.45 35.45 35.45 200 0 0 0
SZC
32.8
32.8
33.05 33.05 32.12 2,507,600 0 0 0
SZE
11.2
11.2
11.56 11.56 11.19 200 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.6
37.6
37.51 37.74 37.51 2,100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.7
12.7
12.61 12.70 12.25 78,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
22.6
22.6
22.80 22.80 22.62 25,400 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 2,000 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
6.1
6.1
6.57 6.57 6.10 300 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
19
19
19 19 19 0 0 0 0
TCB
29.1
29.1
29.13 29.42 28.79 17,783,500 0 0 0
TCD
2.1
2.1
2.05 2.05 2.05 804,500 0 0 0
TCH
14.5
14.5
14.81 14.89 14.44 10,561,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
33.9
33.9
34 34.25 33.50 123,900 0 0 0
TCM
28.4
28.4
28.45 28.64 28 1,436,000 0 0 0
TCO
11.7
11.7
11.80 11.95 11.55 97,500 0 0 0
TCR
3.0
3.0
3 3.01 3 900 0 0 0
TCT
16.8
16.8
16.78 16.78 16.78 1,300 0 0 0
TCW
30.0
30.0
29.62 30.18 29.62 10,200 0 0 0
TDB
42.4
42.4
42.49 42.49 42.00 2,200 0 0 0
TDC
11.1
11.1
11.10 11.15 10.85 727,400 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.3
3.3
3.29 3.30 3.23 19,800 0 0 0
TDH
5.2
5.2
5.10 5.16 5 1,798,000 0 0 0
TDM
54.6
54.6
54.30 56.20 54.30 1,400 0 0 0
TDP
33.6
33.6
33 33.60 32.40 237,300 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 300 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 35,700 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 200 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.3
5.3
5.21 5.29 5.18 49,400 0 0 0
TEL
11.8
11.8
11.50 11.80 11.50 4,000 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.1
76.1
76.15 76.15 76.06 1,400 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 1,100 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
28.2
28.2
28.40 28.40 28 15,100 0 0 0
THG
45.4
45.4
44.13 45.44 44.13 33,500 0 0 0
THM
5.1
5.1
5.70 5.70 5.10 1,000 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 0 0 0 0
THT
8.7
8.7
8.69 8.69 8.59 32,200 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 500 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
24.3
24.3
24.28 24.28 24.28 0 0 0 0
TIE
3.1
3.1
3 3.10 3 1,100 0 0 0
TIG
7
7
7.10 7.20 6.90 1,073,000 0 0 0
TIN
36.9
36.9
36.50 37 35.70 173,500 0 0 0
TIP
17.6
17.6
17.66 17.80 17.52 96,600 0 0 0
TIS
5.9
5.9
6 6 5.80 64,300 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
15.9
15.9
15.87 15.87 15.87 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.4
6.4
6.35 6.39 6.30 173,600 0 0 0
TLG
48.6
48.6
50 50 48.30 456,700 0 0 0
TLH
5.6
5.6
5.57 5.61 5.56 395,800 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TLT
12.6
12.6
12.49 12.58 11.10 11,100 0 0 0
TMB
68.8
68.8
68.26 68.84 68.26 10,100 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 5,000 0 0 0
TMG
65.7
65.7
64.76 65.71 64.76 500 0 0 0
TMP
65.8
65.8
65.76 65.76 65.56 4,300 0 0 0
TMS
41.0
41.0
39.11 41.01 39.06 8,300 0 0 0
TMT
12.1
12.1
12.20 12.25 12 19,000 0 0 0
TMW
28
28
28 28 28 5,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.8
9.8
10.45 10.45 9.84 62,800 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.4
29.4
29.39 29.39 29.39 200 0 0 0
TNG
16.6
16.6
16.91 16.91 16.43 890,700 0 0 0
TNH
15.5
15.5
15.61 15.65 15.48 246,500 0 0 0
TNI
2.2
2.2
2.15 2.19 2.10 364,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.2
24.2
24.18 24.18 24.18 100 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
4.7
4.7
4.75 4.75 4.55 56,400 0 0 0
TNV
9.7
9.7
9.60 9.70 9.60 2,200 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
96.3
96.3
96.62 97.36 94.72 65,900 0 0 0
TOT
15.8
15.8
15.67 15.85 14.76 2,900 0 0 0
TOW
33.4
33.4
33.44 33.44 33.44 100 0 0 0
TPB
13.1
13.1
13.14 13.24 12.90 14,236,200 0 0 0
TPC
11.5
11.5
11.45 11.45 11.45 100 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.4
9.4
9.36 9.36 9.36 1,000 0 0 0
TPS
45.7
45.7
39.45 45.66 39.45 200 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.7
14.7
14.69 14.69 14.69 100 0 0 0
TRA
71.1
71.1
71.97 71.97 71.10 2,200 0 0 0
TRC
64.9
64.9
65.22 65.22 63.68 102,500 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 24,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.33 11.70 11.33 36,200 0 0 0
TSB
35
35
35.90 35.90 34.10 500 0 0 0
TSC
2.9
2.9
2.89 2.89 2.80 607,100 0 0 0
TSD
6
6
6.20 6.20 6 7,400 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 0 0 0 0
TST
8
8
8 8 8 0 0 0 0
TT6
5.1
5.1
5.23 5.23 5.14 3,300 0 0 0
TTA
10.9
10.9
10.80 10.85 10.65 797,700 0 0 0
TTC
7.9
7.9
7.95 7.95 7.95 9,700 0 0 0
TTD
70.7
70.7
67.92 70.73 67.92 600 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.59 2.60 2.55 550,300 0 0 0
TTG
10
10
10.50 10.50 10 800 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 70,400 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TTN
17.3
17.3
17.39 17.58 17.10 106,700 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 1,000 0 0 0
TUG
14.1
14.1
14.05 14.25 13.96 9,200 0 0 0
TV1
23.8
23.8
24.30 24.30 23.70 54,000 0 0 0
TV2
36.4
36.4
35.10 36.40 34.60 1,110,700 0 0 0
TV3
11.3
11.3
11.59 11.59 11.30 15,400 0 0 0
TV4
13.4
13.4
13.43 13.43 13.43 0 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
7.31 7.39 7.31 173,400 0 0 0
TVC
8.2
8.2
8.30 8.40 8.10 208,500 0 0 0
TVD
10.5
10.5
10.51 10.51 10.42 41,700 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.20 7.20 7 348,400 0 0 0
TVS
16.4
16.4
16.51 16.51 16.23 49,100 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.7
4.7
4.80 4.90 4.70 19,100 0 0 0
TYA
14.5
14.5
14.94 14.94 14.46 14,700 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
6.9
6.9
6.85 6.94 6.85 37,500 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
37.5
37.5
38.50 38.50 37 6,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.50 6,000 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 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.9
17.9
18 18 17.90 5,800 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.30 6.30 6.30 400 0 0 0
VAB
7.7
7.7
7.61 7.67 7.54 1,086,900 0 0 0
VAF
19.7
19.7
20.70 20.70 19.74 7,900 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 1,900 0 0 0
VBB
8.2
8.2
8.08 8.41 8.08 20,900 0 0 0
VBC
19.9
19.9
20.23 20.23 19.86 200 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 0 0 0 0
VC2
8.1
8.1
7.80 8.10 7.80 830,300 0 0 0
VC3
25.4
25.4
25.50 25.60 25.05 789,600 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
27.4
27.4
24.74 27.43 24.74 14,800 0 0 0
VC7
8.5
8.5
8.50 8.60 8.30 304,000 0 0 0
VC9
4.2
4.2
4.20 4.20 4.20 300 0 0 0
VCA
10.1
10.1
10.15 10.15 9.91 2,900 0 0 0
VCB
58.3
58.3
58.87 59.37 58.27 8,070,600 0 0 0
VCC
9
9
9 9 8.80 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.0
253.0
254.33 254.33 253.02 500 0 0 0
VCG
19.7
19.7
19.21 19.84 19.17 18,844,900 0 0 0
VCI
37.9
37.9
38.10 38.15 37.70 8,566,700 0 0 0
VCM
8.5
8.5
8.90 8.90 7.40 7,300 0 0 0
VCP
24.5
24.5
24.73 24.73 24.44 16,300 0 0 0
VCR
34.9
34.9
34.90 34.90 34.90 0 0 0 0
VCS
46.7
46.7
47.43 47.43 46.57 116,100 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.8
13.8
13.80 13.80 13.80 100 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 17.67 600 0 0 0
VDP
35.5
35.5
36 36 35.50 2,400 0 0 0
VDS
13.9
13.9
14.09 14.09 13.77 1,348,700 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 0 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
2.8
2.8
2.60 2.80 2.60 30,300 0 0 0
VE9
2
2
2 2 2 5,100 0 0 0
VEA
34.5
34.5
34.90 34.90 34.28 511,000 0 0 0
VEC
8.9
8.9
8.80 8.90 8.70 5,400 0 0 0
VEF
177.2
177.2
178.71 180.26 177.16 29,900 0 0 0
VES
7.1
7.1
6.90 7.10 6.30 1,600 0 0 0
VET
16.6
16.6
16.70 16.70 16.60 200 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
69.9
69.9
69.61 70.60 68.83 5,400 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
43.8
43.8
43.69 43.83 42.97 626,200 0 0 0
VGG
40.6
40.6
40.72 40.72 40.14 400 0 0 0
VGI
71.8
71.8
72.77 72.77 71.18 433,800 0 0 0
VGL
21.2
21.2
21.17 21.17 21.17 200 0 0 0
VGP
30.5
30.5
30.50 30.50 29.80 24,000 0 0 0
VGR
49.3
49.3
49.29 49.29 49.29 200 0 0 0
VGS
22.6
22.6
22.64 22.82 22.18 881,500 0 0 0
VGT
10.5
10.5
10.60 10.60 10.30 796,200 0 0 0
VGV
31.2
31.2
31.19 31.19 31.19 0 0 0 0
VHC
52.1
52.1
53.15 53.15 51.51 1,427,000 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.8
3.8
3.70 3.80 3.70 225,800 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 1.80 1.60 755,000 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 1,700 0 0 0
VHM
58
58
60.20 60.30 57.10 17,963,700 0 0 0
VIB
16.4
16.4
16.18 16.45 16.05 9,440,300 0 0 0
VIC
79.8
79.8
79 79.90 77.20 8,928,700 0 0 0
VID
4.7
4.7
4.66 4.85 4.66 5,200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 200 0 0 0
VIF
16.2
16.2
16.16 16.35 16.16 19,500 0 0 0
VIG
7.1
7.1
7.40 7.50 6.80 940,500 0 0 0
VIH
14.5
14.5
14.45 14.45 14.45 100 0 0 0
VIM
11.8
11.8
12.31 12.31 11.84 800 0 0 0
VIN
13.7
13.7
11.79 13.71 11.79 1,800 0 0 0
VIP
12.5
12.5
12.65 12.65 12.42 174,000 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 1,700 0 0 0
VIW
8
8
8.80 8.80 8 22,400 0 0 0
VIX
12.5
12.5
12.33 12.52 12.10 47,917,400 0 0 0
VJC
91
91
92 92 89.90 1,044,800 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VLB
41.2
41.2
41.69 42.18 41.21 33,900 0 0 0
VLC
15
15
15.10 15.10 14.80 84,100 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
8.80 8.80 8.43 9,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.36 6.36 6.36 100 0 0 0
VMD
16.6
16.6
16.55 16.55 16.55 600 0 0 0
VMG
4.2
4.2
4.20 4.20 4.10 36,400 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 0 0 0 0
VNA
18.0
18.0
18.02 18.12 18.02 2,400 0 0 0
VNB
13.8
13.8
13.70 14.10 13.60 116,900 0 0 0
VNC
27.9
27.9
27.88 27.88 27.88 100 0 0 0
VND
14.9
14.9
14.98 15.12 14.74 13,493,000 0 0 0
VNE
4.6
4.6
4.48 4.60 4.45 697,100 0 0 0
VNF
12.6
12.6
12.73 12.73 12.27 18,000 0 0 0
VNG
7.8
7.8
7.81 7.81 7.80 300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12
12
12 12.10 12 13,600 0 0 0
VNL
19.1
19.1
19.01 19.15 18.96 16,600 0 0 0
VNM
54.6
54.6
53.99 54.76 53.99 4,092,100 0 0 0
VNP
12.0
12.0
11.63 11.98 11.63 10,800 0 0 0
VNR
19.2
19.2
19.19 19.37 19.19 12,100 0 0 0
VNS
9.7
9.7
9.80 9.80 9.50 47,900 0 0 0
VNT
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
7.60 7.60 6.80 1,200 0 0 0
VNZ
346
346
348 348 346 3,500 0 0 0
VOC
14.0
14.0
14.79 15.26 14.04 4,900 0 0 0
VOS
12.9
12.9
12.94 13.03 12.80 1,693,900 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.6
18.6
18.65 18.80 18.25 55,071,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.4
24.4
24.45 24.45 24.35 7,100 0 0 0
VPG
12
12
11.85 12 11.70 314,300 0 0 0
VPH
5.3
5.3
5.30 5.35 5.20 249,900 0 0 0
VPI
48.4
48.4
49.65 49.75 47.70 2,833,400 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.61 8.61 8.61 1,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.4
13.4
13.30 13.40 13.30 700 0 0 0
VRC
12.8
12.8
13.10 13.50 12.70 177,500 0 0 0
VRE
24.2
24.2
24.50 24.50 23 28,934,800 0 0 0
VRG
17.4
17.4
16.77 18.00 16.77 81,900 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 300 0 0 0
VSC
20.9
20.9
20.63 21.19 19.78 5,538,100 0 0 0
VSE
8.8
8.8
8.60 8.80 8.60 9,200 0 0 0
VSF
33.4
33.4
33.30 33.50 32.60 40,200 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
49.8
49.8
49.38 50.23 49.29 5,400 0 0 0
VSI
19.3
19.3
19.47 19.47 19.27 600 0 0 0
VSM
18.8
18.8
18.85 18.85 18.85 600 0 0 0
VSN
15.7
15.7
15.73 15.73 15.73 500 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 3.60 100 0 0 0
VTB
9.5
9.5
9.13 9.49 9.13 1,000 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
10
10
10.30 11.80 9.50 418,900 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
VTK
56.2
56.2
55.67 56.16 55.67 12,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.60 12.60 12.32 263,800 0 0 0
VTP
113.4
113.4
114.21 115.49 112.92 778,300 0 0 0
VTQ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VTR
15.3
15.3
15.69 15.69 15.31 49,700 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
11.6
11.6
11.20 11.70 11.20 22,600 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.50 17.60 17.40 1,526,400 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
20.0
20.0
20.05 20.05 20.05 0 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 0 0 0 0
VWS
16.2
16.2
18.70 18.70 16.22 5,100 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
288.8
288.8
288.75 288.75 288.75 100 0 0 0
WSB
52.2
52.2
52.38 52.38 52.20 700 0 0 0
WSS
5.3
5.3
5.30 5.40 5.30 300 0 0 0
WTC
10.9
10.9
10.23 10.87 10.23 200 0 0 0
X20
12.5
12.5
12.55 12.55 12.27 7,800 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.6
16.6
16.60 16.60 16.60 200 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.8
13.8
13.53 13.80 13.53 5,900 0 0 0
XMC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
XMP
15.1
15.1
14.99 15.09 14.99 105,500 0 0 0
XPH
9.5
9.5
10 10 9.50 5,100 0 0 0
YBC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
YBM
14.5
14.5
14.50 14.80 14.25 13,100 0 0 0
YEG
11.9
11.9
12.15 12.25 11.85 4,751,100 0 0 0
YTC
28.6
28.6
28.62 28.62 28.62 100 0 0 0
^HASTC
219.3
219.3
218.88 219.99 217.16 79,714,540 0 0 0
^UPCOM
95.5
95.5
94.89 95.80 94.89 53,989,601 0 0 0
^VN30
1,401.5
1,401.5
1,398.22 1,404.93 1,384.67 564,154,888 0 0 0
^VNINDEX
1,313.2
1,313.2
1,314.19 1,316.54 1,301.61 1,113,717,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |