DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/05/2025

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 26/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 200 0 0 0
AAA
7.1
7.1
6.91 7.07 6.87 2,060,400 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,276,600 0 0 0
AAM
7.2
7.2
7.10 7.20 7.10 2,800 0 0 0
AAS
9
9
8.80 9 8.60 365,600 0 0 0
AAT
3.0
3.0
2.92 2.98 2.89 44,500 0 0 0
AAV
8.7
8.7
8.90 9 8.30 2,448,900 0 0 0
ABB
7.7
7.7
7.60 7.70 7.40 3,431,800 0 0 0
ABC
10.1
10.1
10.20 10.20 10 42,400 0 0 0
ABI
23.3
23.3
23 23.33 22.75 49,600 0 0 0
ABR
12.0
12.0
11.01 11.99 11.01 22,500 0 0 0
ABS
3.6
3.6
3.55 3.55 3.50 100,600 0 0 0
ABT
47.7
47.7
47 47.65 47 1,100 0 0 0
ABW
7.5
7.5
7.40 7.50 7.30 73,300 0 0 0
ACB
21.5
21.5
21.60 21.65 21.10 9,939,200 0 0 0
ACC
14.0
14.0
13.80 13.95 13.80 700 0 0 0
ACE
37.9
37.9
37.89 37.89 37.89 0 0 0 0
ACL
10.4
10.4
9.72 10.50 9.71 15,300 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 0 0 0 0
ACV
62.0
62.0
62.22 63.07 60.15 376,800 0 0 0
ADC
19.2
19.2
19.30 19.30 19.20 600 0 0 0
ADG
8.8
8.8
8.75 9.25 8.52 10,700 0 0 0
ADS
8.2
8.2
7.94 8.25 7.83 152,000 0 0 0
AFX
7.7
7.7
7.80 7.80 7.50 61,500 0 0 0
AG1
12
12
11.80 12 11.80 900 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.8
15.8
15.55 15.75 15.15 461,700 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
41.7
41.7
40.94 41.89 40.94 6,100 0 0 0
AGR
14.3
14.3
14.15 14.34 13.82 695,900 0 0 0
AGX
168
168
165 168 165 300 0 0 0
AIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
AIG
45.1
45.1
45.10 45.10 44 10,000 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 0 0 0 0
ALV
4.8
4.8
4.76 4.76 4.71 12,000 0 0 0
AMC
15.4
15.4
15.82 15.82 15.35 5,000 0 0 0
AME
4.7
4.7
4.80 4.80 4.70 500 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 900 0 0 0
AMS
6.9
6.9
6.90 7.20 6.80 13,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
27 27 26.70 11,000 0 0 0
ANV
15.6
15.6
14.66 15.60 14.27 3,942,100 0 0 0
APF
44.9
44.9
44.23 44.94 44.23 1,500 0 0 0
APG
12.5
12.5
12.25 12.45 11.75 1,865,400 0 0 0
APH
6.2
6.2
6.22 6.29 6.18 292,800 0 0 0
API
7.3
7.3
6.70 7.30 6.50 1,495,000 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.5
5.5
5.50 5.60 5.40 19,100 0 0 0
APS
6.1
6.1
5.70 6.20 5.60 1,466,100 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 28.20 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 300 0 0 0
ASM
6.8
6.8
6.35 6.77 6.23 2,449,600 0 0 0
ASP
5.0
5.0
5.05 5.05 4.95 145,800 0 0 0
AST
57.9
57.9
58.44 58.63 54.76 23,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
56
56
56 56 56 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17
17
15.90 17.40 15.80 171,500 0 0 0
BAB
11.2
11.2
11.01 11.21 11.01 15,500 0 0 0
BAF
35.5
35.5
34.90 35.45 34.25 3,972,500 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
37.1
37.1
36.40 37.10 36.40 200 0 0 0
BBC
52.7
52.7
52.71 52.71 52.71 0 0 0 0
BBH
13.0
13.0
13.03 13.03 13.03 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.5
11.5
11.51 11.51 11.51 0 0 0 0
BBT
12.5
12.5
11.33 12.45 11.33 1,200 0 0 0
BCA
12
12
11.60 12 11.60 4,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7.10 7.10 6.90 142,600 0 0 0
BCE
9.6
9.6
9.45 9.60 9.44 14,300 0 0 0
BCF
36.5
36.5
34.36 35.93 34.36 3,700 0 0 0
BCG
2.9
2.9
2.93 2.95 2.86 8,661,800 0 0 0
BCM
61.7
61.7
58.40 61.80 57.20 590,100 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.2
2.2
2.40 2.40 2 7,334,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 100 0 0 0
BDG
33.6
33.6
31.36 33.61 31.27 4,400 0 0 0
BDT
7.2
7.2
7.20 7.20 7 31,900 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 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
45.4
45.4
44.43 46.22 43.48 1,688,600 0 0 0
BGE
4.9
4.9
5.50 5.60 4.80 4,766,100 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.42 24.52 24.42 2,300 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.8
35.8
35.76 35.76 35.37 3,500 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 0 0 0 0
BIC
19.9
19.9
20.05 20.08 18.64 34,400 0 0 0
BID
35.5
35.5
35.46 35.51 34.62 2,512,800 0 0 0
BIG
4.7
4.7
4.53 4.72 4.43 127,100 0 0 0
BIO
12.6
12.6
12.63 12.63 12.63 700 0 0 0
BKC
20.3
20.3
19.60 20.85 19.55 22,200 0 0 0
BKG
2.9
2.9
2.88 2.88 2.85 40,700 0 0 0
BLI
9
9
9 9 8.90 34,000 0 0 0
BLN
6.8
6.8
6.75 6.75 6.75 0 0 0 0
BLT
33.8
33.8
30.36 33.78 30.36 900 0 0 0
BMC
18.8
18.8
18.54 18.77 18.12 74,200 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.17 18.38 18.04 45,600 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
12.8
12.8
13.01 13.01 12.84 200 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BMP
137.3
137.3
139.00 142.37 136.89 226,700 0 0 0
BMS
11.1
11.1
11.26 11.26 10.72 459,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 100 0 0 0
BNA
8.1
8.1
8.40 8.40 7.80 83,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BPC
10.9
10.9
12.91 12.91 10.84 400 0 0 0
BQB
3.9
3.9
3.80 3.90 3.80 6,700 0 0 0
BRC
12.6
12.6
12.86 12.86 12.49 11,100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
20.9
20.9
20.96 20.96 20.86 1,400 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.4
15.4
15.37 15.37 15.37 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 4,900 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.2
42.2
41.05 42.36 40 1,232,700 0 0 0
BSL
9.3
9.3
9.68 9.68 9.31 1,600 0 0 0
BSP
9.5
9.5
9.47 9.47 9.47 1,400 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.5
13.5
13.38 13.62 13.12 2,324,800 0 0 0
BST
11.3
11.3
10.40 11.30 10.40 200 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.6
26.6
26.08 26.64 25.83 2,500 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 500 0 0 0
BTP
11.7
11.7
11.80 11.80 11.56 1,500 0 0 0
BTS
5
5
5 5 5 200 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.9
14.9
14.91 14.91 14.91 700 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
40.5
40.5
40.52 40.52 40.52 100 0 0 0
BVB
12.6
12.6
12.40 12.60 12.20 4,927,500 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.4
50.4
48.76 50.43 48.37 1,265,300 0 0 0
BVL
12.5
12.5
13.24 13.24 12.50 5,600 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BVS
30.1
30.1
29.49 30.17 28.51 569,200 0 0 0
BWA
12
12
12 12 12 200 0 0 0
BWE
51.9
51.9
51.80 52.80 51.10 179,800 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 800 0 0 0
BXH
16.4
16.4
16.29 16.39 16.29 3,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
18 18 18 0 0 0 0
C47
6.7
6.7
6.64 6.70 6.60 37,100 0 0 0
C4G
7.3
7.3
7.20 7.40 7.20 558,400 0 0 0
C69
6
6
5.80 6 5.80 217,500 0 0 0
C92
4.2
4.2
4 4.20 3.70 14,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.9
7.9
7.50 7.50 7.50 1,000 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
36.9
36.9
36.90 37 36.70 15,700 0 0 0
CAT
17.1
17.1
16.90 17.08 16.90 4,400 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
30.0
30.0
29.97 30.06 29.88 3,800 0 0 0
CC1
21.2
21.2
19.64 21.17 18.74 31,500 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
10.3
10.3
8.74 10.30 8.74 161,000 0 0 0
CCC
15.1
15.1
14.65 15.10 14.60 984,500 0 0 0
CCI
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CCL
6.9
6.9
6.78 6.97 6.60 354,000 0 0 0
CCM
39.4
39.4
39.40 39.40 39.40 100 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CCT
18
18
15.70 18 15.70 200 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14
14
13.92 14 13.08 28,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 600 0 0 0
CDN
30.7
30.7
29.77 30.34 29.77 10,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.83 9.92 9.83 200 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 0 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
12.7
12.7
12 12.67 11.81 13,800,800 0 0 0
CET
4.4
4.4
4.40 4.70 4.30 7,000 0 0 0
CFM
9.3
9.3
8.78 9.27 8.78 500 0 0 0
CFV
29.5
29.5
24.80 29.50 24.80 1,200 0 0 0
CGV
3.5
3.5
3.30 3.50 3.30 300 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
32.6
32.6
32.66 33.23 32.51 1,700 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CI5
7
7
7 7 7 600 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 1,900 0 0 0
CID
16.9
16.9
16.72 20.39 16.72 600 0 0 0
CIG
7.9
7.9
7.88 7.88 7.75 100,700 0 0 0
CII
13.5
13.5
13.14 13.61 12.71 29,207,500 0 0 0
CIP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
48.1
48.1
47.79 48.13 47.62 17,300 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 500 0 0 0
CKG
14.4
14.4
14.10 14.40 14 506,900 0 0 0
CKV
12.1
12.1
12.12 12.12 12.12 0 0 0 0
CLC
47.7
47.7
47.27 47.70 47.27 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.40 20.60 20.40 17,400 0 0 0
CLL
31.7
31.7
31.11 31.71 31.11 19,400 0 0 0
CLM
80.1
80.1
80.80 80.90 80.10 900 0 0 0
CLW
43.4
43.4
43.40 43.40 43.40 500 0 0 0
CLX
15.4
15.4
15.05 15.44 15.05 35,000 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
21.9
21.9
21.76 21.95 21.57 1,800 0 0 0
CMF
319.9
319.9
319.90 319.90 319.90 800 0 0 0
CMG
33.8
33.8
33.40 33.90 32.85 925,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
24.8
24.8
22 24.80 22 300 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
7.7
7.7
7.80 7.80 7.50 38,900 0 0 0
CMT
14.1
14.1
13.60 14.10 13.60 3,200 0 0 0
CMV
9.3
9.3
8.91 9.40 8.91 1,100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
6.68 7.10 6.64 397,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.5
35.5
34.91 36.27 34.23 9,200 0 0 0
CNG
27.3
27.3
27.04 27.28 26.94 27,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.62 10.62 10.47 6,600 0 0 0
COM
30
30
30.50 30.50 30 2,100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.7
17.7
17.62 17.71 17.62 4,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
31.6
31.6
31.61 32.10 31.52 10,900 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.6
8.6
8.64 8.65 8.34 1,743,700 0 0 0
CRE
7.9
7.9
7.78 7.98 7.64 420,500 0 0 0
CSC
19.7
19.7
19.45 19.82 18.27 43,300 0 0 0
CSI
36
36
35.30 36 34.50 30,500 0 0 0
CSM
13.3
13.3
12.97 13.41 12.58 1,515,700 0 0 0
CSV
34.0
34.0
33.17 34.00 32.35 1,683,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.60 16.67 16.60 3,200 0 0 0
CTD
79.8
79.8
80.90 80.90 78.10 1,324,900 0 0 0
CTF
21.3
21.3
21.76 21.76 20.93 582,900 0 0 0
CTG
38.9
38.9
38.44 38.93 37.69 7,007,300 0 0 0
CTI
20.6
20.6
20.50 20.55 19.80 1,204,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18
18
19.40 20.50 18 269,400 0 0 0
CTR
90.7
90.7
88.81 90.67 85.89 441,800 0 0 0
CTS
24.3
24.3
23.78 24.44 23.11 1,687,700 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.2
30.2
30.56 30.56 30.18 700 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28
28
28 28 28 200 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 400 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
8.8
8.8
8.75 8.75 8.75 0 0 0 0
D2D
34.1
34.1
33.70 34.10 32.70 276,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.72 17.72 17.72 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.26 3.26 3.12 378,000 0 0 0
DAN
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.8
7.8
7.36 7.80 7.10 3,200 0 0 0
DBC
24.8
24.8
24.43 24.78 23.83 8,795,200 0 0 0
DBD
49.9
49.9
50.05 50.05 47.30 265,400 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.1
11.1
11.03 11.12 10.89 4,100 0 0 0
DC1
7.5
7.5
7.80 7.80 7.50 600 0 0 0
DC2
6.5
6.5
6.31 6.31 6.22 25,100 0 0 0
DC4
12.5
12.5
11.73 12.45 11.27 4,004,000 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 100 0 0 0
DCG
18.1
18.1
18.11 18.11 18.11 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.9
26.9
26.95 27 26.40 549,900 0 0 0
DCM
32.8
32.8
32.59 32.96 31.78 3,402,300 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.1
13.1
13.10 13.10 13 6,600 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 103,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
7.05 7.05 6.95 900 0 0 0
DDV
24.8
24.8
23.53 24.88 23.04 5,618,200 0 0 0
DFC
27.5
27.5
27.49 27.49 27.49 500 0 0 0
DFF
1.3
1.3
1.30 1.40 1.30 159,600 0 0 0
DGC
90
90
87.50 90 87.30 1,657,200 0 0 0
DGT
4.5
4.5
4.50 4.60 4.40 76,000 0 0 0
DGW
32.5
32.5
32 32.60 31 950,700 0 0 0
DHA
40.0
40.0
39.86 40.49 39.42 72,900 0 0 0
DHB
8.9
8.9
9 9 8.50 4,000 0 0 0
DHC
25.3
25.3
25.06 25.26 24.67 199,800 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
99.5
99.5
99.60 100.10 99.10 18,700 0 0 0
DHM
6.9
6.9
6.90 6.90 6.56 17,300 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 900 0 0 0
DHP
11.5
11.5
11.40 11.50 11.40 8,400 0 0 0
DHT
74.7
74.7
74.55 75.09 74.27 13,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 3,600 0 0 0
DIG
14.0
14.0
13.58 14.05 12.97 19,132,500 0 0 0
DIH
14.1
14.1
13.76 13.76 13.21 16,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.7
8.7
8.80 8.80 8.30 2,712,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.30 2.39 2.30 2,165,100 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
11.4
11.4
11.36 11.36 11.36 0 0 0 0
DM7
25.1
25.1
21.30 25.08 21.30 3,100 0 0 0
DMC
60.6
60.6
61.55 61.55 59.63 7,800 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
6
6
6 6 6 200 0 0 0
DNA
22.9
22.9
22.87 22.87 22.87 100 0 0 0
DNC
59.6
59.6
59.60 59.60 59.60 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNN
0.5
0.5
0.45 0.45 0.45 100 0 0 0
DNP
18.5
18.5
18.40 18.50 18.40 1,900 0 0 0
DNT
25
25
25 25 25 0 0 0 0
DNW
30.5
30.5
30.45 30.55 30.45 4,600 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
37.1
37.1
37.09 37.09 37.09 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54
54
53.50 54.10 53.50 3,200 0 0 0
DPG
40.4
40.4
38.42 40.63 37.00 1,769,500 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
19.0
19.0
18.65 18.98 18.26 2,885,600 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.4
37.4
35.23 37.37 34.28 1,407,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.8
12.8
13.45 13.45 11.75 170,500 0 0 0
DRC
15.5
15.5
15.02 15.65 14.83 824,300 0 0 0
DRG
8.4
8.4
8.20 8.50 8.20 12,100 0 0 0
DRH
2.2
2.2
2.15 2.17 2.10 509,800 0 0 0
DRI
11.5
11.5
10.99 11.57 10.90 1,987,100 0 0 0
DRL
55.0
55.0
55.00 55.10 54.90 5,400 0 0 0
DS3
5.6
5.6
5.50 5.60 5.30 9,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.4
23.4
23.20 23.35 23 214,200 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.2
46.2
46.35 46.40 46.20 1,900 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
6.9
6.9
6.40 6.90 6.30 606,800 0 0 0
DTA
4.5
4.5
4.33 4.55 4.32 84,900 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
16.6
16.6
15.95 16.47 15.52 766,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2.10 2.10 2 28,100 0 0 0
DTK
12.7
12.7
13.46 13.46 12.69 2,100 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DTP
77.6
77.6
77.60 77.60 77.60 200 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.45 6.45 6.27 234,100 0 0 0
DVN
22.9
22.9
23.13 23.22 22.56 159,700 0 0 0
DVP
78.7
78.7
78.38 78.66 78.28 23,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DXG
14.9
14.9
14.36 15.17 13.80 21,260,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.7
8.7
8.64 8.74 8.55 268,800 0 0 0
DXS
6.9
6.9
6.72 7.08 6.64 3,438,200 0 0 0
DXV
3.8
3.8
3.75 3.75 3.75 800 0 0 0
E12
7
7
7.80 7.80 6.60 19,400 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
12.3
12.3
11.10 12.32 11.10 92,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
21.9
21.9
21.60 22.20 21.30 14,836,700 0 0 0
EIC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
EID
25.5
25.5
25.40 25.60 25.40 2,100 0 0 0
EIN
2
2
2.20 2.20 2 20,700 0 0 0
ELC
21.0
21.0
20.57 20.95 20.38 385,600 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.2
24.2
23.63 24.20 23.63 2,500 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.9
9.9
9.60 9.90 9.60 20,200 0 0 0
EVE
9.5
9.5
9.30 9.49 9.20 241,500 0 0 0
EVF
10.6
10.6
10.50 10.65 10 19,228,600 0 0 0
EVG
6.4
6.4
6.02 6.43 5.88 1,635,600 0 0 0
EVS
5.7
5.7
5.60 5.70 5.40 93,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.82 3.95 3.80 126,800 0 0 0
FCN
13.9
13.9
14.10 14.10 13.55 1,708,700 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 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
28.0
28.0
28.04 28.04 28.04 0 0 0 0
FIC
11.3
11.3
11.30 11.30 10.90 31,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.4
8.4
8.33 8.45 8.20 275,400 0 0 0
FIT
4.4
4.4
4.43 4.43 4.26 949,000 0 0 0
FMC
37.6
37.6
35.20 37.60 34.50 340,600 0 0 0
FOC
70.2
70.2
73.50 73.50 70.20 111,700 0 0 0
FOX
61.9
61.9
60.87 61.93 60.20 51,700 0 0 0
FPT
101.1
101.1
100.62 101.57 99.15 4,023,400 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FRT
129.8
129.8
130.40 131.20 128.32 366,500 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
50
50
50 50 50 200 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
36.0
36.0
34.40 36.20 33.15 5,372,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.30 6.40 6.21 225,300 0 0 0
GAS
59.3
59.3
59.39 59.77 57.89 631,800 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
31.9
31.9
31 31.91 31 1,600 0 0 0
GDA
14.9
14.9
15.15 15.31 14.54 253,800 0 0 0
GDT
21.8
21.8
20.75 21.89 20.32 32,600 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.1
16.1
15.50 16.20 15.30 2,518,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.6
34.6
33.67 34.56 32.83 13,867,500 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.4
28.4
28.38 28.38 28.28 10,500 0 0 0
GIC
15
15
15 15 14.90 5,500 0 0 0
GIL
17.3
17.3
16.20 17.30 16.10 1,318,900 0 0 0
GKM
3.6
3.6
3.80 3.80 3.60 79,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.7
32.7
32.70 32.70 32.70 1,100 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 200 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.9
53.9
51.58 54.10 50.91 3,947,400 0 0 0
GMH
7.9
7.9
7.82 7.87 7.82 500 0 0 0
GMX
16.8
16.8
16.10 16.75 15.82 3,300 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 100 0 0 0
GPC
2.8
2.8
2.70 2.80 2.70 93,900 0 0 0
GSM
28.7
28.7
28.74 28.93 28.65 7,100 0 0 0
GSP
10.9
10.9
10.55 11.03 10.42 130,700 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 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
28.4
28.4
26.82 28.44 26.13 7,422,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7
7
7 7 6.90 4,700 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
16.7
16.7
14.60 16.70 14.60 600 0 0 0
HAG
13.7
13.7
13.80 13.80 13.30 5,811,300 0 0 0
HAH
59.9
59.9
60.05 60.73 58.30 1,068,800 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HAN
9.1
9.1
9.20 9.20 9.10 3,700 0 0 0
HAP
5.5
5.5
5.59 5.59 5.47 208,000 0 0 0
HAR
3.2
3.2
3.15 3.16 3.10 84,000 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAT
39.5
39.5
39.47 39.47 39.47 0 0 0 0
HAV
3.7
3.7
4 4 3.70 7,300 0 0 0
HAX
15.4
15.4
14.85 15.50 14.45 3,404,200 0 0 0
HBC
6.1
6.1
6 6.10 5.90 1,287,700 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.1
5.1
6.08 6.08 5.00 1,700 0 0 0
HBS
6.5
6.5
6.40 6.50 6.20 47,700 0 0 0
HC1
14.1
14.1
14.11 14.11 14.11 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
16.8
16.8
16.79 16.79 16.79 1,300 0 0 0
HCD
7.1
7.1
6.79 7.17 6.75 241,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.11 20.55 19.67 9,410,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
12.8
12.8
13.20 13.20 12.80 13,500 0 0 0
HD6
12.2
12.2
12.10 12.20 12 14,600 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.2
4.2
4.20 4.20 4 15,500 0 0 0
HDB
22.6
22.6
22.20 22.60 22.15 20,206,400 0 0 0
HDC
20.8
20.8
20.54 20.89 19.60 3,284,600 0 0 0
HDG
23.8
23.8
23.95 24.27 23.18 3,494,500 0 0 0
HDM
33.9
33.9
32.10 33.90 32 15,000 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
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
62
62
62 62 62 300 0 0 0
HEJ
14.6
14.6
14.40 14.60 14.40 5,400 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
7.4
7.4
7.38 7.38 7.38 0 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HGM
278.3
278.3
289.71 300.10 277.61 2,000 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
8.6
8.6
8.70 8.76 8.54 77,100 0 0 0
HHS
14.6
14.6
14.30 14.85 13.80 16,330,500 0 0 0
HHV
11.6
11.6
11.67 11.67 11.24 7,346,400 0 0 0
HID
2.6
2.6
2.65 2.68 2.60 48,500 0 0 0
HIG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HII
4.2
4.2
4.25 4.27 4.11 102,800 0 0 0
HIO
7.3
7.3
7.70 7.80 6.90 91,600 0 0 0
HJC
7.3
7.3
6.50 7.30 6.50 200 0 0 0
HJS
28.1
28.1
28.09 28.09 28.09 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.4
8.4
8.60 8.60 8.40 29,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.7
351.7
351.72 351.72 351.72 0 0 0 0
HLC
11.3
11.3
11.05 11.33 11.05 8,700 0 0 0
HLD
12.8
12.8
13.10 13.10 12.60 40,300 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
11.2
11.2
11.13 11.22 10.94 3,600 0 0 0
HMD
16.8
16.8
16.87 16.87 16.80 400 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.7
14.7
14.75 14.75 14.75 0 0 0 0
HMR
11.1
11.1
11.20 11.20 11.10 5,800 0 0 0
HMS
33.4
33.4
32.52 33.39 32.52 3,100 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.8
11.8
11.70 11.90 11.70 3,000 0 0 0
HNF
36.6
36.6
36.64 36.64 36.64 1,900 0 0 0
HNG
6.1
6.1
6 6.10 5.80 3,004,100 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 200 0 0 0
HNM
8.4
8.4
8.40 8.49 8.31 323,800 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 3.90 3.90 4,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.67 18.67 18.48 36,000 0 0 0
HPG
21.3
21.3
21.38 21.38 20.88 27,433,800 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
76.9
76.9
76.61 76.90 76.41 1,200 0 0 0
HPT
20.7
20.7
20.69 20.69 20.69 0 0 0 0
HPW
19.6
19.6
19.70 19.70 19.60 8,800 0 0 0
HPX
4.2
4.2
4.17 4.18 4.02 3,385,900 0 0 0
HQC
3.2
3.2
3.15 3.20 3.08 4,585,100 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.0
33.0
32.95 32.95 32.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.25 16.40 15.75 5,609,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.0
4.0
3.92 3.97 3.90 48,200 0 0 0
HSM
5.5
5.5
5.10 5.50 5.10 4,000 0 0 0
HSP
14.8
14.8
14.70 14.80 14.70 200 0 0 0
HSV
3.8
3.8
3.70 3.90 3.70 28,800 0 0 0
HT1
11.0
11.0
10.99 11.09 10.79 229,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 3,400 0 0 0
HTG
41.3
41.3
41.10 41.30 39 132,600 0 0 0
HTI
18.3
18.3
18.60 18.64 18.23 225,100 0 0 0
HTL
26.3
26.3
24.66 26.36 24.66 7,600 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HTN
9.0
9.0
8.80 9.04 8.76 202,800 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.68 8.79 8.68 700 0 0 0
HU1
6.3
6.3
6.30 6.30 6.29 36,700 0 0 0
HU4
12
12
12 12.30 11.90 4,300 0 0 0
HU6
4.9
4.9
4.80 4.90 4.80 3,400 0 0 0
HUB
14.0
14.0
14 14.04 14 3,100 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.4
12.4
12.17 12.36 11.88 1,154,100 0 0 0
HVA
12.2
12.2
12.10 12.90 12 66,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.90 13.90 13.50 176,700 0 0 0
HVN
30.4
30.4
30.62 30.74 29.95 1,726,800 0 0 0
HVT
30.6
30.6
30.47 30.95 29.52 108,900 0 0 0
HVX
2.5
2.5
2.45 2.50 2.45 38,600 0 0 0
HWS
15.4
15.4
15.34 15.62 15.24 20,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
27.2
27.2
27.24 27.24 27.24 3,200 0 0 0
ICF
2.7
2.7
2.60 2.70 2.60 3,300 0 0 0
ICG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
38.9
38.9
39.08 39.08 38.89 8,500 0 0 0
ICT
12.6
12.6
12.58 12.62 12.53 37,800 0 0 0
IDC
36.5
36.5
34.26 36.52 33.65 2,973,800 0 0 0
IDI
6.5
6.5
6.05 6.48 6.02 2,317,600 0 0 0
IDJ
4.9
4.9
4.60 4.90 4.40 2,498,500 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.2
26.2
25.80 26.50 25.70 10,400 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 2,000 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.2
10.2
9.87 10.24 9.70 2,651,600 0 0 0
ILA
4.7
4.7
4.70 4.80 4.70 35,000 0 0 0
ILB
26.7
26.7
26.87 26.87 26.68 3,000 0 0 0
ILC
6.7
6.7
7.50 7.50 6.70 5,500 0 0 0
ILS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.2
54.2
52.49 54.18 52.20 1,262,400 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
39.6
39.6
39.60 39.60 39.60 100 0 0 0
IPA
13.8
13.8
13.40 13.70 13.30 195,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
27.0
27.0
27.01 27.01 27.01 0 0 0 0
IST
33.1
33.1
33.00 33.10 33.00 200 0 0 0
ITC
13.9
13.9
13 13.90 12.65 1,529,000 0 0 0
ITD
13.0
13.0
12.99 12.99 12.43 40,300 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 198,900 0 0 0
ITS
6.2
6.2
6.07 6.66 5.88 34,800 0 0 0
IVS
9.5
9.5
9.26 9.45 9.26 5,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.25 5.33 5.18 690,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.3
27.3
26.65 27.30 25.50 12,145,100 0 0 0
KCB
16.4
16.4
16.45 16.45 15.68 33,600 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
55
55
55.20 55.20 53.90 257,900 0 0 0
KDH
26.4
26.4
25.68 26.41 24.95 2,862,100 0 0 0
KDM
12.1
12.1
12.20 12.20 12 3,400 0 0 0
KGM
5.7
5.7
5.83 5.83 5.73 1,300 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.4
5.4
5.26 5.44 5.15 20,251,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
11.80 11.80 11.55 505,600 0 0 0
KHS
22.3
22.3
20.52 22.26 20.26 66,400 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
9.8
9.8
8.50 9.75 8.44 1,962,300 0 0 0
KMR
3.1
3.1
3.09 3.09 3.02 23,300 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.55 38.60 38.30 354,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
16.60 16.90 16.05 2,517,000 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 200 0 0 0
KSF
63.6
63.6
63.50 63.90 63.40 29,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.60 1.70 1.50 569,700 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
50
50
50.80 50.80 48.80 3,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.9
20.9
20.90 20.90 20.90 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
27.8
27.8
27.10 27.90 26.40 194,800 0 0 0
L18
28.6
28.6
28.33 28.58 27.67 54,000 0 0 0
L40
16.2
16.2
17.90 18.23 16.24 15,500 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
8.1
8.1
7.70 8.10 7.70 4,500 0 0 0
LAF
17.7
17.7
17.75 17.75 16.80 2,900 0 0 0
LAI
16.5
16.5
16.25 16.50 16.25 42,800 0 0 0
LAS
20.1
20.1
19.22 20.64 18.94 2,777,500 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.7
30.7
30.70 30.70 30.70 800 0 0 0
LBM
29.4
29.4
29.20 29.40 29.10 11,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.77 8.81 8.52 2,024,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.07 2.13 2 2,050,600 0 0 0
LDP
11.1
11.1
11 11.20 10.90 48,700 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 200 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.07 3.09 3.06 31,700 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
72.2
72.2
72 72 71.50 5,500 0 0 0
LHG
29.8
29.8
28.31 29.78 27.65 437,200 0 0 0
LIC
30.7
30.7
35.50 35.50 30.70 5,000 0 0 0
LIG
2.9
2.9
2.90 3 2.80 1,094,500 0 0 0
LIX
29
29
29.10 29.10 28.65 22,900 0 0 0
LKW
40.5
40.5
40.67 40.67 40.49 3,000 0 0 0
LLM
16.0
16.0
16.05 16.05 16.05 1,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
11.0
11.0
10.97 10.97 10.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.5
32.5
32.10 32.65 31.30 2,528,700 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 5,100 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.7
17.7
17.50 18 17.40 104,400 0 0 0
LSS
9.6
9.6
9.52 9.62 9.51 178,900 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
21.0
21.0
19.44 21.97 19.44 36,300 0 0 0
MA1
30.8
30.8
30.78 30.78 29.64 2,200 0 0 0
MAC
16.2
16.2
16.22 16.22 16.22 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.6
18.6
18.54 18.61 18.01 18,250,000 0 0 0
MBG
3.1
3.1
3.10 3.20 3.10 317,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.11 23.55 22.67 3,623,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.60 7.50 5,000 0 0 0
MCH
127.2
127.2
124.92 127.17 123.35 101,700 0 0 0
MCM
27.4
27.4
27.48 27.66 27.25 16,900 0 0 0
MCO
8.4
8.4
8.20 8.40 8 24,000 0 0 0
MCP
27.1
27.1
26.76 27.12 26.76 11,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.77 10.77 10.30 6,600 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 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
38.8
38.8
39.03 39.03 36.58 30,900 0 0 0
MGC
19.5
19.5
19.84 19.84 19.34 33,700 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
27.8
27.8
27.54 27.83 27.45 6,200 0 0 0
MHC
8.5
8.5
8.50 8.68 8.20 55,500 0 0 0
MIC
11.5
11.5
11.68 11.68 11.23 12,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.1
15.1
15.17 15.17 14.80 211,300 0 0 0
MKP
27.5
27.5
26.70 28.46 26.70 3,500 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.4
23.4
23.50 23.50 22.90 5,000 0 0 0
MML
28
28
28.10 28.30 27.80 22,500 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
11.2
11.2
10.30 11.60 10.20 811,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.6
17.6
17.61 17.61 17.61 300 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.71 9.75 9.58 7,938,700 0 0 0
MSH
38
38
36.40 38 35.67 599,500 0 0 0
MSN
63.8
63.8
63.20 63.80 61.50 4,405,400 0 0 0
MSR
17.3
17.3
17.30 17.30 16.50 1,770,000 0 0 0
MST
4.9
4.9
4.82 4.91 4.73 877,600 0 0 0
MTA
17.3
17.3
16.60 17.70 16.40 32,700 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 1,000 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 300 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 900 0 0 0
MTS
8.7
8.7
8.61 8.79 8.61 14,900 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
20.1
20.1
20.48 20.77 19.53 20,300 0 0 0
MVC
10.2
10.2
9.70 10.38 9.60 175,500 0 0 0
MVN
63.5
63.5
62.90 64.40 61.40 2,400 0 0 0
MWG
63.6
63.6
63.29 64.08 61.51 7,017,400 0 0 0
MZG
7.3
7.3
6.95 7.34 6.95 127,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.1
20.1
20.27 20.36 20 458,200 0 0 0
NAG
14.3
14.3
14.35 14.35 14.07 869,500 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
35
35
35 35.10 35 34,800 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.6
16.6
16.84 16.84 16.55 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22.60 22.80 22.40 28,100 0 0 0
NBC
9.2
9.2
9.31 9.31 9.12 51,900 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 2,700 0 0 0
NBP
12
12
11.70 12 11.70 11,900 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.1
9.1
9.20 9.20 9 30,000 0 0 0
NCS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
NCT
94.3
94.3
94.39 95.04 94.30 21,400 0 0 0
ND2
38.9
38.9
36.09 38.91 36.09 600 0 0 0
NDC
115
115
113.50 115 113.50 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.09 9.19 8.91 282,900 0 0 0
NDP
21.2
21.2
21.20 21.20 21.20 1,500 0 0 0
NDT
4.5
4.5
4.40 4.50 4.40 2,500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
4.90 5.10 4.90 41,500 0 0 0
NED
7
7
7 7 6.90 44,900 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
73.06 73.15 73.06 1,100 0 0 0
NFC
53.2
53.2
53.30 53.30 51 5,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.7
16.7
16.55 16.83 16.04 831,100 0 0 0
NHC
21.7
21.7
21 21 21 200 0 0 0
NHH
10.6
10.6
10.75 10.75 10.50 191,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 0 0 0 0
NKG
12.9
12.9
12.70 12.90 12.20 7,885,200 0 0 0
NLG
32.1
32.1
31.61 32.10 30.29 3,175,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.3
31.3
30.18 31.35 29.60 53,700 0 0 0
NNT
65.1
65.1
74.70 74.70 65.10 500 0 0 0
NO1
7.3
7.3
7.16 7.34 7.12 58,100 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
5.2
5.2
5.10 5.20 4.90 823,800 0 0 0
NS2
14.8
14.8
14.85 14.85 14.75 200 0 0 0
NSC
83.0
83.0
82.98 82.98 82.98 200 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 67,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.55 10.55 10.55 0 0 0 0
NT2
17.8
17.8
17.57 17.76 17.32 584,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
147.6
147.6
141.55 148.21 139.91 88,800 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 100 0 0 0
NTL
15.1
15.1
14.45 15.20 14.20 2,482,000 0 0 0
NTP
63.1
63.1
63.14 64.87 62.57 415,100 0 0 0
NTT
9
9
9 9 8.60 2,400 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.4
9.4
9.35 9.35 9.35 0 0 0 0
NVB
11
11
11 11 10.80 547,600 0 0 0
NVL
12.8
12.8
12.65 13 12.20 30,634,200 0 0 0
NVP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NVT
7.8
7.8
7.78 7.78 7.77 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 500 0 0 0
OCB
9.5
9.5
9.40 9.53 9.22 3,279,800 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 6,400 0 0 0
ODE
44.8
44.8
44.70 44.90 44.70 21,700 0 0 0
OGC
4.1
4.1
4.10 4.15 4.03 205,100 0 0 0
OIL
9.9
9.9
9.80 9.90 9.60 1,294,900 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 1,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.9
23.9
23.80 23.90 23.60 5,900 0 0 0
ORS
8.6
8.6
8.35 8.62 8.15 3,650,500 0 0 0
PAC
23.6
23.6
23.28 23.77 22.90 593,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
25.9
25.9
25.03 25.87 24.54 1,534,600 0 0 0
PAP
26.8
26.8
25.70 27 25.70 5,000 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 18,000 0 0 0
PAT
87.5
87.5
86.90 87.60 86.70 6,400 0 0 0
PBC
6.7
6.7
6.70 6.70 6.70 6,100 0 0 0
PBP
11.5
11.5
11.42 11.61 11.42 1,000 0 0 0
PBT
10.5
10.5
11.96 11.96 10.24 4,500 0 0 0
PC1
19.8
19.8
19.26 19.78 18.96 2,681,100 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.78 7,700 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 15,900 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
14.1
14.1
13.81 14.19 13.62 139,000 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.4
11.4
11.60 11.80 11.40 10,100 0 0 0
PDB
11.9
11.9
12.15 12.15 11.62 38,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
86.5
86.5
86.51 86.51 86.51 500 0 0 0
PDR
15.3
15.3
14.95 15.32 14.49 8,224,000 0 0 0
PDV
13.1
13.1
13.01 13.20 12.72 10,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
4.10 4.10 3.90 700 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.5
42.5
42.50 42.50 42.50 1,600 0 0 0
PET
25.2
25.2
25 25.30 23.50 1,536,900 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 73,900 0 0 0
PGB
11.1
11.1
10.76 11.07 10.23 19,800 0 0 0
PGC
14.1
14.1
14.22 14.22 13.94 14,200 0 0 0
PGD
25.8
25.8
25.81 25.81 25.81 100 0 0 0
PGI
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 184,100 0 0 0
PGS
30.3
30.3
30.49 30.49 30.02 9,200 0 0 0
PGT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PGV
19.1
19.1
18.90 19.05 18.90 10,400 0 0 0
PHC
5.1
5.1
5.06 5.08 5.05 98,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
37.1
37.1
36.08 37.36 34.90 270,600 0 0 0
PHR
47.3
47.3
44.66 47.30 43.73 1,112,200 0 0 0
PHS
8.1
8.1
8.12 8.12 8.12 0 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 400 0 0 0
PIC
22.1
22.1
22.11 22.11 22.11 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.7
8.7
8.68 8.68 8.68 0 0 0 0
PIT
6.5
6.5
6.48 6.50 6.48 1,200 0 0 0
PIV
3
3
3 3 2.90 42,400 0 0 0
PJC
28
28
27.80 28 27.80 2,400 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
10.2
10.2
10.24 10.24 10.24 0 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
26.2
26.2
26.10 26.39 25.61 551,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.22 4.22 4.15 58,700 0 0 0
PLX
33.6
33.6
33.14 33.67 32.27 1,114,500 0 0 0
PMB
10.1
10.1
10.05 10.33 10.05 24,100 0 0 0
PMC
107.0
107.0
107.48 107.48 106.91 1,500 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
12.4
12.4
12.32 12.41 12.32 400 0 0 0
PMS
35.5
35.5
35.51 35.69 35.05 6,800 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
21.5
21.5
21.10 21.59 21.10 7,900 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.2
79.2
78.70 79.19 76.73 744,800 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 0 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
14.78 15.22 14.78 800 0 0 0
POT
15.7
15.7
15.68 15.68 15.68 0 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 100 0 0 0
POW
13.5
13.5
13.40 13.50 12.95 11,066,300 0 0 0
PPC
11.3
11.3
11.29 11.29 11.10 542,400 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PPH
25.9
25.9
24.79 26.84 24.51 54,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.4
21.4
18.50 21.70 18.50 1,100 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 3,000 0 0 0
PPY
8.6
8.6
8.60 8.60 8.60 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.6
21.6
20.69 22.49 20.69 23,400 0 0 0
PRE
19.6
19.6
19.36 19.55 19.36 1,500 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.06 9.25 8.96 7,800 0 0 0
PSB
4
4
3.90 4 3.90 33,000 0 0 0
PSC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PSD
11.6
11.6
11.40 11.50 11.30 130,800 0 0 0
PSE
11.1
11.1
10.44 11.08 10.44 4,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.60 6.70 6.50 125,700 0 0 0
PSL
13.7
13.7
12.34 13.71 12.34 500 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 600 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.5
7.5
7.49 7.49 7.39 15,700 0 0 0
PTB
53.2
53.2
52.02 53.87 51.05 79,000 0 0 0
PTC
5.8
5.8
5.85 5.85 5.70 21,400 0 0 0
PTD
6.2
6.2
6.20 6.20 6.20 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
21.2
21.2
20.60 21.20 20.60 800 0 0 0
PTL
2.3
2.3
2.31 2.35 2.30 39,400 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.3
9.3
9.30 9.39 9.30 2,700 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 12,300 0 0 0
PV2
2.7
2.7
2.50 2.70 2.40 571,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.4
27.4
26.60 27.50 26.30 99,400 0 0 0
PVC
9.1
9.1
9 9.20 8.70 530,800 0 0 0
PVD
18.1
18.1
17.70 18.19 17.31 6,291,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6.20 30,200 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.1
53.1
52.63 53.30 51.67 53,200 0 0 0
PVM
16
16
16 16 16 100 0 0 0
PVO
5.6
5.6
5.52 5.81 5.52 4,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.1
25.1
24.39 25.14 24.02 3,743,600 0 0 0
PVT
16.7
16.7
16.40 16.74 16.06 2,200,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.4
3.4
3.50 3.50 3.40 400 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
13
13
12.90 13 12.60 122,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.8
11.8
11.80 11.80 11.40 674,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.0
32.0
32.00 32.00 32.00 0 0 0 0
QNC
6
6
6 6 6 3,300 0 0 0
QNP
31.6
31.6
31.94 31.94 31.31 5,400 0 0 0
QNS
46.0
46.0
45.75 46.05 45.65 301,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
28.4
28.4
28.28 28.65 27.91 16,000 0 0 0
QSP
28.4
28.4
28.41 28.41 28.41 0 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.0
13.0
13.00 13.10 12.90 281,800 0 0 0
RAL
95.8
95.8
96.34 97.21 95.46 12,500 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 200 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
RCC
23
23
20 23 19.90 1,900 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.8
13.8
13.82 13.82 13.82 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.5
62.5
61.91 62.52 60 687,300 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 3,900 0 0 0
RTB
27.4
27.4
27.28 27.37 27.28 1,700 0 0 0
RYG
12.3
12.3
12.30 12.30 12.30 1,100 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
36
36 36 36 600 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 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
7.0
7.0
6.67 6.95 6.57 194,000 0 0 0
SAB
46.5
46.5
46.94 46.94 45.81 715,800 0 0 0
SAC
13.6
13.6
13.53 13.63 13.16 9,700 0 0 0
SAF
53.7
53.7
53.70 53.70 53.70 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.57 6.57 6.35 323,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.3
40.3
41.39 41.39 39.33 92,100 0 0 0
SAV
17.2
17.2
15.50 17.20 15.50 361,200 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.3
29.3
29.23 29.70 29.23 21,200 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 200 0 0 0
SBD
7.1
7.1
7 7.10 7 11,100 0 0 0
SBG
13.8
13.8
13.55 13.80 13.40 486,900 0 0 0
SBH
47.1
47.1
47.08 47.08 47.08 0 0 0 0
SBL
5.7
5.7
5.88 5.88 5.70 300 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 1,721,500 0 0 0
SBT
18
18
18 18 17.65 1,402,700 0 0 0
SBV
9.2
9.2
8.60 9.20 8.60 1,100 0 0 0
SC5
16.7
16.7
17.70 18.25 16.60 2,300 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
60.7
60.7
61 61 60.60 25,000 0 0 0
SCI
6.8
6.8
6.60 6.80 6.50 29,900 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 7,000 0 0 0
SCL
22.7
22.7
22.90 22.90 22.41 93,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.2
6.2
6.14 6.25 5.95 3,155,400 0 0 0
SCS
59.2
59.2
59.06 59.35 58.01 365,400 0 0 0
SCY
12.8
12.8
13.20 13.50 12 7,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.60 1,000 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 16,000 0 0 0
SD5
8.5
8.5
8.40 8.50 8.30 3,600 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.50 11.60 11.50 5,400 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 600 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
23.5
23.5
23.41 23.50 23.31 3,000 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.6
17.6
17.60 17.60 14.60 52,300 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
37.1
37.1
37.03 38.51 34.17 13,800 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.6
24.6
24.50 24.60 24.40 5,400 0 0 0
SEP
19.5
19.5
19.49 19.49 19.49 0 0 0 0
SFC
21.9
21.9
21.40 21.86 21.40 1,700 0 0 0
SFG
9.9
9.9
10.11 10.11 9.78 2,000 0 0 0
SFI
27.0
27.0
25.65 27.00 25.65 3,400 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
12.6
12.6
12.20 12.60 12.20 9,400 0 0 0
SGC
106.0
106.0
104.53 106.01 104.53 800 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
21.1
21.1
21.12 21.12 21.12 0 0 0 0
SGI
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGN
63.4
63.4
63.06 63.44 62.29 41,900 0 0 0
SGP
27
27
25.70 27.20 25.10 278,200 0 0 0
SGR
28.5
28.5
28 28.60 27.85 60,600 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
18.1
18.1
17.50 18.30 17.25 127,400 0 0 0
SHA
3.9
3.9
3.88 3.88 3.86 600 0 0 0
SHB
11.6
11.6
11.51 11.81 11.34 91,609,200 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 500 0 0 0
SHE
7.2
7.2
7 7.15 6.92 2,300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.71 13.76 13.67 306,500 0 0 0
SHN
6
6
6.20 6.20 5.80 500 0 0 0
SHP
34.6
34.6
34.96 34.96 34.62 5,300 0 0 0
SHS
13.3
13.3
13.10 13.30 12.90 14,933,800 0 0 0
SID
15.0
15.0
15.84 15.93 14.95 700 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
35.6
35.6
35.61 35.61 35.61 100 0 0 0
SJ1
10.1
10.1
10.12 10.12 10.12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.83 12.92 12.70 136,500 0 0 0
SJE
18.2
18.2
18.41 18.41 18.00 79,200 0 0 0
SJG
16.6
16.6
17.34 18.00 16.58 1,100 0 0 0
SJM
6
6
7 7 6 10,000 0 0 0
SJS
34.3
34.3
35.52 35.52 34.21 16,600 0 0 0
SKG
10.4
10.4
10.40 10.50 9.83 270,700 0 0 0
SKH
26.7
26.7
26.70 26.70 26.70 100 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SKV
29.2
29.2
29.50 29.50 29.22 500 0 0 0
SLS
188.6
188.6
192.60 192.60 188.00 8,500 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 100 0 0 0
SMB
36.8
36.8
36.89 37.02 36.75 15,100 0 0 0
SMC
10.5
10.5
10.65 10.65 10.20 674,600 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.5
7.5
7.53 7.53 7.53 0 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.9
30.9
29.24 30.88 29.24 400 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 300 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.8
10.8
11.30 11.30 10.80 10,200 0 0 0
SPV
14.0
14.0
14.05 14.05 14.05 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SRB
2
2
2 2 2 30,200 0 0 0
SRC
25.4
25.4
24.36 25.93 24.36 300 0 0 0
SRF
9.0
9.0
8.66 9 8.63 15,800 0 0 0
SSB
18.7
18.7
18.55 18.65 18.25 2,406,400 0 0 0
SSC
32.0
32.0
31.95 31.95 31.95 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.80 8.90 8.60 23,900 0 0 0
SSH
88.6
88.6
77.50 88.60 77.10 44,900 0 0 0
SSI
23.0
23.0
22.87 23.01 22.23 20,912,800 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
6.5
6.5
6.51 6.52 6.34 203,600 0 0 0
STB
41.6
41.6
41.50 41.75 40.30 10,359,000 0 0 0
STC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
17.5
17.5
16 17.50 15.50 96,800 0 0 0
STK
17.8
17.8
17.21 18 16.76 94,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 300 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SVC
14.1
14.1
13.68 14.14 13.68 800 0 0 0
SVD
3.1
3.1
3.05 3.20 3.05 5,600 0 0 0
SVG
6.5
6.5
6.50 6.50 6.40 1,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58
58
50.60 58 50.60 3,100 0 0 0
SVN
5.5
5.5
5.90 6.10 5.50 607,800 0 0 0
SVT
11.0
11.0
11.00 11.09 11.00 7,700 0 0 0
SWC
31.9
31.9
31.54 31.91 31.54 5,900 0 0 0
SZB
37.1
37.1
36.01 36.01 36.01 3,800 0 0 0
SZC
34.3
34.3
32.07 34.31 31.20 5,109,100 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.6
38.6
37.51 38.63 37.51 10,000 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.2
13.2
13.51 13.51 12.97 45,100 0 0 0
TAB
18.7
18.7
25.10 25.10 18.70 1,700 0 0 0
TAL
22.7
22.7
22.24 22.71 22.05 102,100 0 0 0
TAN
35
35
35 35 35 1,200 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
39.4
39.4
39.40 39.40 39.40 0 0 0 0
TBD
87.7
87.7
87.72 87.72 87.72 5,000 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
15.4
15.4
15.40 15.40 15.40 200 0 0 0
TCB
29.6
29.6
29.37 29.57 28.74 20,226,200 0 0 0
TCD
2
2
2.05 2.14 1.96 2,746,200 0 0 0
TCH
16.3
16.3
15.50 16.49 14.97 14,728,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.6
33.6
33.50 33.70 33 165,800 0 0 0
TCM
29.4
29.4
27.50 29.41 27.09 3,908,200 0 0 0
TCO
11
11
11 11.40 10.90 188,100 0 0 0
TCR
3
3
2.98 3.01 2.95 1,100 0 0 0
TCT
16.7
16.7
16.78 16.78 16.48 1,900 0 0 0
TCW
30.5
30.5
30.08 30.55 29.99 16,700 0 0 0
TDB
40.2
40.2
40.10 40.20 40 1,300 0 0 0
TDC
10.9
10.9
10.70 10.95 10.45 672,900 0 0 0
TDF
9.4
9.4
9.40 9.50 9.40 700 0 0 0
TDG
3.3
3.3
3.27 3.28 3.18 64,400 0 0 0
TDH
4.8
4.8
4.65 4.82 4.50 781,500 0 0 0
TDM
55.6
55.6
51.10 57 51.10 8,400 0 0 0
TDP
33.3
33.3
34.50 34.50 33.30 76,000 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 2,200 0 0 0
TDT
6.5
6.5
6.35 6.53 6.35 70,900 0 0 0
TDW
60.9
60.9
60.91 60.91 60.91 200 0 0 0
TED
49.2
49.2
49.22 49.22 49.22 0 0 0 0
TEG
6.5
6.5
6.55 6.56 6 1,309,000 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
77.1
77.1
76.74 76.74 76.64 4,800 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 0 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
THD
28.3
28.3
28.40 28.40 27.90 7,200 0 0 0
THG
48.9
48.9
46.76 48.89 45.85 83,200 0 0 0
THM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 500 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.5
8.5
8.59 8.59 8.40 500 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.1
12.1
12.06 12.06 12.06 0 0 0 0
TID
23.6
23.6
23.04 23.80 23.04 1,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.7
6.7
6.50 6.80 6.30 981,700 0 0 0
TIN
38.9
38.9
38 38.90 38 14,400 0 0 0
TIP
17.6
17.6
17.19 17.66 16.95 128,200 0 0 0
TIS
5.5
5.5
5.60 5.60 5.40 55,400 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 100 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
14.4
14.4
14.43 14.43 14.43 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
6.6
6.6
6.60 6.67 6.50 162,000 0 0 0
TLG
52.2
52.2
49.05 52.20 48.50 840,600 0 0 0
TLH
5.5
5.5
5.49 5.53 5.39 201,600 0 0 0
TLI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 0 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
67.5
67.5
67.49 67.49 67.49 0 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
63.7
63.7
63.80 63.80 63.50 2,100 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 1,000 0 0 0
TMT
12
12
12 12 11.90 7,900 0 0 0
TMW
30
30
30 30 30 2,100 0 0 0
TMX
11.1
11.1
11.09 11.09 11.09 0 0 0 0
TN1
10.0
10.0
10.06 10.06 9.80 4,000 0 0 0
TNB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TNC
29.3
29.3
29.34 29.34 29.34 0 0 0 0
TNG
17.5
17.5
15.96 17.48 15.96 1,943,900 0 0 0
TNH
15.2
15.2
15.17 15.22 14.96 253,600 0 0 0
TNI
2.2
2.2
2.18 2.18 2.11 40,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.1
24.1
24.09 24.09 24.09 100 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.7
4.7
4.67 4.73 4.60 30,300 0 0 0
TNV
10.1
10.1
9.50 10.10 9.50 600 0 0 0
TNW
12
12
12 12 12 4,200 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
96.7
96.7
98.04 98.04 95.47 47,900 0 0 0
TOT
15.9
15.9
15.85 15.85 15.76 3,500 0 0 0
TOW
34.8
34.8
33.99 35.01 33.99 4,500 0 0 0
TPB
12.7
12.7
12.67 12.76 12.38 9,088,300 0 0 0
TPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.1
10.1
10.13 10.13 10.13 0 0 0 0
TPS
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.7
18.7
18.70 18.70 18.70 100 0 0 0
TRA
71.7
71.7
71.68 71.78 71.68 27,400 0 0 0
TRC
65.7
65.7
63.48 66.47 62.04 292,200 0 0 0
TRS
27.6
27.6
27.64 27.64 27.64 100 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
12 12.19 11.71 72,600 0 0 0
TSB
34.8
34.8
34.80 34.80 34.80 100 0 0 0
TSC
2.9
2.9
2.85 2.93 2.77 509,700 0 0 0
TSD
6
6
5.90 6.10 5.90 10,200 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
5.6
5.6
5.14 5.59 5.14 20,600 0 0 0
TTA
10.8
10.8
10.70 10.80 10.50 537,200 0 0 0
TTC
7.0
7.0
7.28 7.28 7.00 6,100 0 0 0
TTD
69.5
69.5
69.05 69.55 69.05 200 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.54 2.69 2.50 1,207,000 0 0 0
TTG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 33,200 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
16.4
16.4
16.44 16.53 15.87 99,500 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
30.0
30.0
28.82 29.96 28.82 300 0 0 0
TUG
13.8
13.8
13.76 13.76 13.76 500 0 0 0
TV1
24.5
24.5
24.60 24.60 24.10 24,600 0 0 0
TV2
39.3
39.3
39.60 39.60 38 738,800 0 0 0
TV3
11.4
11.4
11.30 11.40 11.30 4,000 0 0 0
TV4
13.4
13.4
13.33 13.43 13.33 1,100 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
7.3
7.3
7.20 7.40 7.20 56,500 0 0 0
TVC
8
8
8 8 7.80 132,000 0 0 0
TVD
10.4
10.4
10.51 10.51 10.33 42,300 0 0 0
TVG
12.5
12.5
12.54 12.54 12.54 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.1
7.1
7 7.10 6.80 247,500 0 0 0
TVS
16.3
16.3
16.00 16.28 15.73 34,200 0 0 0
TVT
15.5
15.5
14.72 15.49 14.72 17,100 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TXM
5
5
4.90 5 4.60 47,200 0 0 0
TYA
14.4
14.4
13.99 14.42 13.94 8,000 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
6.9
6.9
6.94 6.94 6.85 25,900 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
39
39
39 39 39 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.40 7.80 7.30 4,700 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 1,500 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 1,500 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
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 700 0 0 0
VAB
9.4
9.4
8.93 9.46 8.86 3,518,700 0 0 0
VAF
20.2
20.2
20 20.15 20 10,200 0 0 0
VAV
36.5
36.5
41.67 41.67 36.47 3,300 0 0 0
VBB
9.1
9.1
8.58 9.42 8.58 235,600 0 0 0
VBC
20.6
20.6
20.60 20.78 20.60 2,300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.7
7.7
7.70 7.70 7.40 696,300 0 0 0
VC3
25.4
25.4
25.23 25.60 24.40 797,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
34.5
34.5
34.55 34.55 34.55 100 0 0 0
VC7
9.1
9.1
9 9.20 8.70 447,000 0 0 0
VC9
4.1
4.1
4 4 4 1,300 0 0 0
VCA
10
10
10.10 10.10 9.90 4,900 0 0 0
VCB
56.6
56.6
56.49 56.59 55.59 4,728,300 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
251.2
251.2
248.21 251.18 248.21 1,100 0 0 0
VCG
20.5
20.5
20.73 20.73 19.97 18,622,500 0 0 0
VCI
37
37
36.40 37 35.40 7,758,200 0 0 0
VCM
8.9
8.9
8.70 8.90 8.70 500 0 0 0
VCP
24.5
24.5
24.44 24.54 24.24 13,500 0 0 0
VCR
34.2
34.2
34.10 34.30 34.10 1,400 0 0 0
VCS
47.1
47.1
45.13 47.14 44.74 288,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 500 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VDP
35
35
35 35 35 900 0 0 0
VDS
13.4
13.4
13 13.36 12.68 1,205,900 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 7,600 0 0 0
VE3
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.80 2.60 2.60 0 0 0 0
VE9
1.9
1.9
1.90 2 1.90 15,600 0 0 0
VEA
34.8
34.8
34.63 34.81 34.37 256,600 0 0 0
VEC
8.9
8.9
8.70 8.90 8.70 11,300 0 0 0
VEF
177.2
177.2
176.39 181.03 176.00 13,000 0 0 0
VES
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VET
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
67.7
67.7
66.66 68.34 66.57 32,100 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
42.9
42.9
41.64 43.73 40.16 1,196,800 0 0 0
VGG
42.8
42.8
40.43 45.26 37.91 38,700 0 0 0
VGI
68.8
68.8
67.62 68.81 66.83 377,700 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
30
30
30.20 30.20 29.90 7,300 0 0 0
VGR
44.5
44.5
44.47 44.47 44.47 300 0 0 0
VGS
22.6
22.6
21.82 22.55 21 1,183,600 0 0 0
VGT
11.7
11.7
10.10 11.70 10.10 4,486,300 0 0 0
VGV
27.9
27.9
27.37 27.86 27.37 2,100 0 0 0
VHC
54.3
54.3
50.83 54.31 50.64 2,501,400 0 0 0
VHD
6.3
6.3
6.60 7.20 6.30 18,800 0 0 0
VHE
4.5
4.5
4.40 4.70 4.40 544,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 531,500 0 0 0
VHH
3.9
3.9
3.40 3.90 3.40 900 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
73.5
73.5
69 73.50 65.70 11,890,300 0 0 0
VIB
16.0
16.0
16.01 16.05 15.70 4,408,000 0 0 0
VIC
94.5
94.5
93.20 95.30 87 4,813,300 0 0 0
VID
4.6
4.6
4.66 4.70 4.64 3,500 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
15.87 16.16 15.39 5,400 0 0 0
VIG
6.7
6.7
6.50 6.60 6.40 272,100 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.8
11.8
11.55 11.84 11.46 2,900 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 3,000 0 0 0
VIP
13.3
13.3
12.93 13.39 12.79 539,900 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VIW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VIX
12.9
12.9
12.81 13 12.33 54,036,500 0 0 0
VJC
87.8
87.8
87.80 87.80 86.20 574,800 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
42.8
42.8
42.85 43.53 41.59 108,700 0 0 0
VLC
15.1
15.1
14.40 15.10 14.40 177,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.4
8.4
8.62 8.62 8.25 20,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.27 6.27 5.82 2,800 0 0 0
VMD
16.7
16.7
17 17 16.70 700 0 0 0
VMG
3.4
3.4
3.40 3.40 3.20 16,500 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VNA
18.7
18.7
19.28 19.28 18.22 1,100 0 0 0
VNB
14.1
14.1
14.40 14.40 13.80 152,700 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 0 0 0 0
VND
15.3
15.3
15.07 15.27 14.59 18,950,900 0 0 0
VNE
6.4
6.4
6.31 6.86 6.27 1,469,900 0 0 0
VNF
14.5
14.5
14.09 14.73 14 93,400 0 0 0
VNG
7.7
7.7
7.80 7.80 7.60 4,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.7
11.7
12.90 12.90 11.70 800 0 0 0
VNL
19.0
19.0
18.91 19.01 18.91 15,700 0 0 0
VNM
53.5
53.5
53.22 53.61 52.84 2,729,200 0 0 0
VNP
13.0
13.0
13.31 13.31 12.96 53,300 0 0 0
VNR
19.1
19.1
19.11 19.19 18.93 39,600 0 0 0
VNS
9.4
9.4
9.35 9.39 9.24 16,200 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
359
359
380 380 359 2,400 0 0 0
VOC
13.4
13.4
13.85 13.85 13.38 2,400 0 0 0
VOS
13.8
13.8
12.94 13.78 12.71 7,114,300 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
18.2
18.2
18.10 18.20 17.30 24,583,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.0
24.0
24.10 24.30 23.80 12,200 0 0 0
VPG
12
12
11.50 12 11.30 1,179,500 0 0 0
VPH
5.2
5.2
5.09 5.20 5 168,400 0 0 0
VPI
49.6
49.6
49 50.20 48.45 2,160,400 0 0 0
VPR
16.2
16.2
16.48 16.48 16.19 4,800 0 0 0
VPS
8.5
8.5
8.48 8.52 8.48 800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
12 12 12 0 0 0 0
VRC
12.9
12.9
13.15 13.15 12.50 9,600 0 0 0
VRE
25.5
25.5
25.60 25.65 24.50 8,734,200 0 0 0
VRG
17.3
17.3
16.33 17.56 16.33 22,600 0 0 0
VSA
21.7
21.7
21.53 21.81 21.53 2,200 0 0 0
VSC
21.8
21.8
21.10 22.13 20.34 19,006,500 0 0 0
VSE
9.3
9.3
9.10 9.40 9 11,500 0 0 0
VSF
33.1
33.1
33.10 33.10 32.60 10,400 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
49.4
49.4
49.38 49.38 49.38 100 0 0 0
VSI
19.1
19.1
19.27 19.27 19.13 200 0 0 0
VSM
16.1
16.1
15.90 16.50 15.70 11,600 0 0 0
VSN
15.5
15.5
15.54 15.54 15.54 7,200 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
4
4
4 4 3.90 50,400 0 0 0
VTB
9.6
9.6
9.55 9.55 9.54 2,300 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.9
9.9
11.30 11.30 9.20 598,900 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
8.2
8.2
8.10 8.30 8.10 600 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.70 3.80 3.70 600 0 0 0
VTK
53.6
53.6
52.26 53.63 45.83 15,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.5
13.5
12.92 13.48 12.74 1,034,700 0 0 0
VTP
110.1
110.1
109.26 110.05 105.80 632,500 0 0 0
VTQ
6.8
6.8
6.80 7 6.80 8,700 0 0 0
VTR
16.5
16.5
16.22 16.60 16.13 69,800 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.6
11.6
11.30 11.30 11 19,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.4
16.4
16.20 16.60 16.20 1,406,900 0 0 0
VUA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VW3
8.7
8.7
8.85 8.85 8.66 1,400 0 0 0
VWS
16.4
16.4
16.41 16.41 16.41 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
296.4
296.4
291.75 296.42 291.75 1,300 0 0 0
WSB
53.7
53.7
57.85 57.85 53.69 200 0 0 0
WSS
5
5
4.80 5 4.80 11,400 0 0 0
WTC
10.1
10.1
9.87 10.14 9.68 2,100 0 0 0
X20
12.5
12.5
12.08 12.92 12.08 20,300 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
19.4
19.4
19.30 22.70 19.30 2,900 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
15
15
15 15 15 100 0 0 0
XMC
6.1
6.1
6 6.10 6 3,300 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 100 0 0 0
XPH
9.5
9.5
9.40 9.50 9.40 5,100 0 0 0
YBC
12.5
12.5
12.50 12.50 12.40 5,300 0 0 0
YBM
14.5
14.5
14.65 14.65 14.40 21,400 0 0 0
YEG
12.1
12.1
11.65 12.20 11.25 4,850,200 0 0 0
YTC
33.2
33.2
33.29 33.29 33.19 500 0 0 0
^HASTC
219.4
219.4
216.32 219.41 214.68 79,467,373 0 0 0
^UPCOM
96.7
96.7
96.22 97.84 95.71 60,881,138 0 0 0
^VN30
1,423.9
1,423.9
1,409.40 1,424.01 1,374.60 332,336,912 0 0 0
^VNINDEX
1,332.5
1,332.5
1,317.01 1,332.60 1,288.86 995,694,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |