DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/05/2025

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 27/05/2025

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 0 0 0 0
AAA
7.3
7.3
7.09 7.35 7.09 4,274,500 0 0 0
AAH
4.3
4.3
4.20 4.30 4.10 2,466,900 0 0 0
AAM
7.1
7.1
7.19 7.20 7.12 7,800 0 0 0
AAS
8.9
8.9
9 9.10 8.80 284,300 0 0 0
AAT
3.0
3.0
3 3.08 2.98 78,700 0 0 0
AAV
7.9
7.9
8.70 8.70 7.90 5,017,200 0 0 0
ABB
8
8
7.60 8.10 7.60 6,121,000 0 0 0
ABC
10.4
10.4
10.20 10.40 10.10 77,900 0 0 0
ABI
23.3
23.3
23.17 23.42 23.08 22,200 0 0 0
ABR
12.8
12.8
12.79 12.79 12.79 8,600 0 0 0
ABS
3.6
3.6
3.58 3.61 3.57 137,500 0 0 0
ABT
49
49
48 49 47.90 6,900 0 0 0
ABW
7.7
7.7
7.50 7.80 7.50 230,700 0 0 0
ACB
21.5
21.5
21.60 21.60 21.40 9,317,300 0 0 0
ACC
14.0
14.0
13.95 13.95 13.90 7,400 0 0 0
ACE
38.0
38.0
37.60 38.28 37.60 7,900 0 0 0
ACL
10.6
10.6
10.50 10.65 10.35 17,100 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
61.8
61.8
61.79 62.89 61.55 359,800 0 0 0
ADC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
ADG
8.8
8.8
8.80 9 8.72 3,900 0 0 0
ADS
8.1
8.1
8.21 8.22 8.08 116,900 0 0 0
AFX
7.8
7.8
7.70 7.80 7.60 38,600 0 0 0
AG1
13.3
13.3
13.50 13.50 13.30 500 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.3
16.3
15.85 16.35 15.75 934,000 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
41.9
41.9
41.70 43.80 41.04 4,100 0 0 0
AGR
14.5
14.5
14.43 14.58 14.34 1,208,400 0 0 0
AGX
167
167
170 170 167 2,800 0 0 0
AIC
11.2
11.2
11.40 11.40 11.20 2,100 0 0 0
AIG
45
45
45 45.10 45 3,100 0 0 0
ALT
12.1
12.1
11.84 12.12 11.84 7,000 0 0 0
ALV
4.8
4.8
4.76 4.82 4.71 72,600 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 100 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 2,000 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 6.80 25,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28
28
27 29 27 11,200 0 0 0
ANV
15.8
15.8
16.09 16.14 15.74 2,682,100 0 0 0
APF
45.5
45.5
45.03 45.56 45.03 2,600 0 0 0
APG
11.9
11.9
12.50 12.60 11.85 2,984,900 0 0 0
APH
6.4
6.4
6.29 6.48 6.28 472,700 0 0 0
API
7.2
7.2
7.30 7.50 7.10 794,100 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.6
5.6
5.50 5.70 5.50 25,500 0 0 0
APS
6
6
6 6.10 5.90 382,700 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 16.90 1,500 0 0 0
ASM
6.9
6.9
6.86 6.89 6.81 1,558,400 0 0 0
ASP
5
5
5.05 5.05 4.95 36,800 0 0 0
AST
58.1
58.1
57.86 58.34 57.28 34,000 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
55.5
55.5
56 56 55.50 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18.1
18.1
17 18.90 16.20 330,600 0 0 0
BAB
11.3
11.3
11.21 11.30 11.21 18,400 0 0 0
BAF
35.2
35.2
35.60 35.60 34.85 4,025,700 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
37.1
37.1
37 37.10 37 1,400 0 0 0
BBC
52.7
52.7
52.71 52.71 52.71 100 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
12.2
12.2
12.24 12.24 12.24 100 0 0 0
BCA
12
12
12.40 12.40 11.90 6,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7 7.10 7 93,100 0 0 0
BCE
9.6
9.6
9.30 9.63 9.30 9,100 0 0 0
BCF
39.2
39.2
39.17 39.17 39.17 400 0 0 0
BCG
2.9
2.9
2.94 2.94 2.87 8,311,000 0 0 0
BCM
61.6
61.6
62.50 62.50 61.10 572,400 0 0 0
BCP
11
11
11 11 11 2,000 0 0 0
BCR
2.1
2.1
2.20 2.20 1.90 6,343,100 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 0 0 0 0
BDG
32.8
32.8
32.02 33.14 32.02 7,600 0 0 0
BDT
7.1
7.1
7.10 7.10 7 21,100 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
44.4
44.4
45.89 45.89 44.10 1,411,200 0 0 0
BGE
4.5
4.5
4.90 4.90 4.40 6,190,400 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
1.8
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 35.76 300 0 0 0
BHP
6.2
6.2
6.16 6.16 6.16 300 0 0 0
BIC
20.1
20.1
20.11 20.13 19.96 42,100 0 0 0
BID
35.9
35.9
35.60 36.00 35.41 3,546,900 0 0 0
BIG
4.7
4.7
4.62 4.81 4.62 47,000 0 0 0
BIO
12.6
12.6
12.63 12.63 12.63 2,000 0 0 0
BKC
20.2
20.2
20 20.70 20 38,800 0 0 0
BKG
2.9
2.9
2.87 2.90 2.87 176,800 0 0 0
BLI
9.2
9.2
9.60 9.60 8.90 14,900 0 0 0
BLN
6.8
6.8
6.75 6.75 6.75 0 0 0 0
BLT
33.7
33.7
33.39 33.68 33.39 5,800 0 0 0
BMC
18.6
18.6
18.77 19.15 18.59 108,200 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.4
8.4
8.30 8.40 8.30 6,700 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.9
18.9
18.38 18.86 18.34 140,500 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
BMK
12.8
12.8
12.76 12.92 12.76 11,500 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
137.2
137.2
137.66 139.29 136.60 207,400 0 0 0
BMS
11.0
11.0
10.90 11.08 10.72 429,100 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.1
8.1
8 8.30 8 289,000 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
10.0
10.0
9.95 9.95 9.95 200 0 0 0
BQB
3.9
3.9
3.90 4 3.90 17,400 0 0 0
BRC
12.9
12.9
12.67 12.86 12.67 4,800 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BRS
18.9
18.9
19.02 19.02 18.92 2,100 0 0 0
BSA
20.9
20.9
20.86 20.86 20.86 500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.3
13.3
13.35 13.35 13.35 400 0 0 0
BSG
21.3
21.3
21 21.30 21 3,400 0 0 0
BSH
21.5
21.5
19 21.80 19 400 0 0 0
BSI
42.4
42.4
42.45 43 42.23 916,200 0 0 0
BSL
9.3
9.3
9.68 9.68 9.31 1,100 0 0 0
BSP
10.0
10.0
9.47 10.20 9.47 7,700 0 0 0
BSQ
18.5
18.5
19 19 18.50 1,000 0 0 0
BSR
13.6
13.6
13.58 13.69 13.50 2,104,700 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 100 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
26.5
26.5
26.20 26.52 26.20 2,600 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
11.7
11.7
11.70 11.75 11.65 25,200 0 0 0
BTS
5.1
5.1
5 5.10 5 31,400 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.0
15.0
15.00 15.00 15.00 1,000 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 0 0 0 0
BVB
13.3
13.3
12.60 13.50 12.60 12,523,500 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.5
51.5
50.73 51.71 50.24 936,400 0 0 0
BVL
12.7
12.7
12.59 12.69 12.59 2,300 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
30.4
30.4
30.17 30.86 29.98 673,400 0 0 0
BWA
12
12
12 12 12 0 0 0 0
BWE
52
52
51.90 52.80 51.80 181,800 0 0 0
BWS
32.6
32.6
32.63 32.63 32.63 1,000 0 0 0
BXH
16.4
16.4
16.39 16.39 16.39 0 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
17.9
17.9
17.89 17.89 17.89 100 0 0 0
C32
18.3
18.3
18 18.30 18 53,100 0 0 0
C47
6.8
6.8
6.70 6.75 6.70 22,700 0 0 0
C4G
7.5
7.5
7.40 7.50 7.30 1,144,600 0 0 0
C69
6
6
6 6 5.90 236,300 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 1,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.1
8.1
7.60 8.10 7.50 8,400 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
37.9
37.9
37.20 38.30 37.20 30,800 0 0 0
CAT
17.2
17.2
17.08 17.17 17.08 1,700 0 0 0
CBI
12
12
12 12 12 200 0 0 0
CBS
30.0
30.0
30.34 30.34 29.88 5,800 0 0 0
CC1
20.7
20.7
21.17 21.98 20.63 4,400 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
10.0
10.0
9.97 9.97 9.97 1,000 0 0 0
CCC
14.9
14.9
14.70 15.30 14.70 339,800 0 0 0
CCI
22.6
22.6
21.30 22.60 21.30 1,100 0 0 0
CCL
7.0
7.0
6.99 7.05 6.85 335,600 0 0 0
CCM
45.3
45.3
45.30 45.30 45.30 100 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.04 13.00 11.75 2,900 0 0 0
CCT
15.9
15.9
16.40 16.40 15.90 1,000 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
13.9
13.9
14.17 14.17 13.67 22,100 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 9.17 500 0 0 0
CDN
31.6
31.6
31.31 31.60 30.83 17,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.83 9.83 9.56 6,000 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 100 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
13.9
13.9
12.57 13.90 12.57 28,738,300 0 0 0
CET
4.4
4.4
4.60 4.60 4.40 2,500 0 0 0
CFM
9.9
9.9
9.85 9.85 9.85 100 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.3
3.3
3.50 3.50 3.30 11,800 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
32.61 32.80 32.41 9,100 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CI5
7.9
7.9
8 8 7.90 200 0 0 0
CIA
9.9
9.9
9.80 9.80 9.70 16,500 0 0 0
CID
20.2
20.2
20.21 20.21 20.21 100 0 0 0
CIG
7.8
7.8
7.82 7.95 7.74 179,500 0 0 0
CII
13.7
13.7
13.65 13.87 13.31 22,876,300 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
49.2
49.2
47.79 51.76 47.79 22,600 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 0 0 0 0
CKG
14.6
14.6
15.40 15.40 14.45 217,300 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 500 0 0 0
CLC
47.2
47.2
47.23 47.23 47.23 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.80 20.80 20.50 1,100 0 0 0
CLL
31.8
31.8
31.67 31.81 31.67 24,500 0 0 0
CLM
80.1
80.1
80.10 80.10 80.10 0 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 100 0 0 0
CLX
15.7
15.7
15.44 16.01 15.44 191,400 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
22.1
22.1
21.95 22.14 21.95 300 0 0 0
CMF
304
304
310 310 304 300 0 0 0
CMG
34.6
34.6
34 34.85 33.95 1,054,500 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
21.7
21.7
21.70 21.70 21.70 100 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
8.2
8.2
7.70 8.10 7.60 221,200 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 300 0 0 0
CMV
8.7
8.7
9.30 9.30 8.65 9,300 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
7.11 7.24 7.01 226,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
34.33 35.78 34.33 1,400 0 0 0
CNG
27.2
27.2
27.14 27.33 26.90 29,300 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
10.55 10.62 10.47 10,900 0 0 0
COM
32.1
32.1
32 32.10 32 1,900 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.7
17.7
17.71 17.80 17.71 8,100 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
32.1
32.1
31.90 32.10 31.90 16,800 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.8
8.8
8.71 8.86 8.35 1,411,100 0 0 0
CRE
7.9
7.9
8.06 8.06 7.50 394,500 0 0 0
CSC
20.7
20.7
19.73 20.73 19.73 96,600 0 0 0
CSI
35
35
36 36 35 20,200 0 0 0
CSM
13.2
13.2
13.31 13.46 13.06 550,900 0 0 0
CSV
34.3
34.3
34.58 34.58 33.85 1,808,500 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CTD
83.6
83.6
81.50 84.40 80.40 2,708,700 0 0 0
CTF
21.8
21.8
21.02 21.76 20.88 577,600 0 0 0
CTG
39.3
39.3
38.93 39.28 38.69 7,752,400 0 0 0
CTI
20.9
20.9
20.65 21.40 20.60 2,704,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.2
17.2
18.90 18.90 17 320,900 0 0 0
CTR
92.3
92.3
90.77 92.43 90.28 502,100 0 0 0
CTS
24.6
24.6
24.48 24.69 24.20 1,809,600 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28
28
28 28 28 0 0 0 0
CX8
8.5
8.5
8.20 8.50 8.20 300 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
8.9
8.9
8.84 9.46 8.84 4,000 0 0 0
D2D
34.2
34.2
34 34.15 33.80 141,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.33 18.50 17.33 4,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.19 3.25 3.19 129,300 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
7.3
7.3
7.80 7.80 7.29 8,400 0 0 0
DBC
24.8
24.8
24.96 25 24.74 5,526,300 0 0 0
DBD
50.1
50.1
49.95 50.34 49.85 264,200 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.1
11.1
10.79 11.12 10.75 1,700 0 0 0
DC1
7.8
7.8
8.10 8.10 7.80 600 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC4
12.5
12.5
12.68 12.68 12.36 1,170,800 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 300 0 0 0
DCG
15.5
15.5
15.49 15.49 15.49 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.7
26.7
26.90 27.10 26.60 380,400 0 0 0
DCM
32.4
32.4
32.96 33.01 32.11 3,478,300 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 13.30 13 7,700 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 501,300 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
6.86 6.95 6.76 5,600 0 0 0
DDV
24.1
24.1
24.79 25.08 23.91 2,192,700 0 0 0
DFC
26.8
26.8
27.22 27.22 26.77 12,300 0 0 0
DFF
1.3
1.3
1.30 1.40 1.20 155,100 0 0 0
DGC
91.8
91.8
90.40 92.50 89.70 1,857,500 0 0 0
DGT
4.5
4.5
4.50 4.60 4.50 212,900 0 0 0
DGW
33.7
33.7
32.50 33.95 32.35 2,554,900 0 0 0
DHA
39.8
39.8
40.25 40.25 39.57 162,200 0 0 0
DHB
9.2
9.2
8.80 9.20 8.80 30,900 0 0 0
DHC
25.7
25.7
25.31 25.74 25.31 172,400 0 0 0
DHD
27
27
27 27 27 1,000 0 0 0
DHG
99
99
99.50 99.50 98.60 44,700 0 0 0
DHM
6.8
6.8
6.80 7 6.77 44,100 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 1,100 0 0 0
DHP
11.5
11.5
11.40 11.60 11.40 2,100 0 0 0
DHT
75
75
75 75.45 74.73 7,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 10,900 0 0 0
DIG
14.9
14.9
14.09 14.92 14.09 32,234,400 0 0 0
DIH
14.1
14.1
13.67 13.67 13.67 2,200 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
8.4
8.4
8.70 9 8.30 4,678,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.37 2.39 2.34 1,733,600 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
12.9
12.9
12.88 12.88 12.88 100 0 0 0
DM7
24.1
24.1
24.11 24.11 24.11 0 0 0 0
DMC
61.0
61.0
61.26 61.26 59.92 10,900 0 0 0
DMN
5.6
5.6
5.80 5.80 5.60 1,800 0 0 0
DMS
6
6
6 6 6 0 0 0 0
DNA
22.9
22.9
22.87 22.87 22.87 0 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 49.90 500 0 0 0
DNL
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNN
0.5
0.5
0.53 0.53 0.53 100 0 0 0
DNP
18.8
18.8
18.80 18.80 18.80 500 0 0 0
DNT
28
28
28 28 28 100 0 0 0
DNW
30.6
30.6
30.64 30.93 30.55 6,600 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
36.8
36.8
39.61 39.61 35.83 1,400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.1
54.1
54 54.50 54 14,300 0 0 0
DPG
41.8
41.8
40.94 42.17 40.57 1,456,700 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.8
18.8
19.01 19.15 18.68 2,996,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.5
37.5
38.08 38.08 37.42 937,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.3
12.3
12.10 12.80 12.10 39,700 0 0 0
DRC
15.5
15.5
15.69 15.77 15.47 647,800 0 0 0
DRG
8.3
8.3
8.60 8.60 8.30 7,200 0 0 0
DRH
2.2
2.2
2.19 2.21 2.15 463,400 0 0 0
DRI
11.6
11.6
11.57 11.67 11.38 1,202,100 0 0 0
DRL
55.0
55.0
55.10 55.48 54.81 1,800 0 0 0
DS3
5.3
5.3
5.60 5.70 5.60 4,300 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.4
23.4
23.35 23.50 23.30 217,000 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.3
46.3
46.25 46.60 45.45 11,700 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
6.9
6.9
6.90 7.30 6.80 94,200 0 0 0
DTA
4.5
4.5
4.45 4.75 4.45 48,300 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 400 0 0 0
DTD
16.5
16.5
16.55 16.64 16.47 418,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2.10 2 20,000 0 0 0
DTK
12.1
12.1
12.40 12.69 11.92 3,200 0 0 0
DTL
10.7
10.7
10.60 10.70 10.60 400 0 0 0
DTP
77.6
77.6
77.60 77.60 77.60 0 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.4
6.4
6.45 6.55 6.18 781,900 0 0 0
DVN
22.9
22.9
22.94 22.94 22.75 69,800 0 0 0
DVP
79.3
79.3
78.66 79.32 78.66 25,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
15.2
15.2
15 15.51 14.83 29,630,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
8.83 9.21 8.74 416,900 0 0 0
DXS
7.1
7.1
6.95 7.19 6.93 3,089,200 0 0 0
DXV
3.8
3.8
3.75 3.75 3.75 2,400 0 0 0
E12
7.8
7.8
7.60 7.90 6.90 42,500 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 1,500 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
12.9
12.9
12.40 12.93 12.40 24,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 8,000 0 0 0
EIB
22.1
22.1
22.05 22.30 21.70 13,866,800 0 0 0
EIC
23.5
23.5
23.50 23.70 23.50 900 0 0 0
EID
25.4
25.4
25.80 25.80 25.40 3,500 0 0 0
EIN
2.1
2.1
2.20 2.20 2 4,500 0 0 0
ELC
21.1
21.1
20.86 21.10 20.86 511,100 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
24.3
24.3
24.11 24.30 24.11 1,000 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
9.5
9.5
9.59 9.59 9.35 31,700 0 0 0
EVF
10.6
10.6
10.65 11 10.55 27,868,300 0 0 0
EVG
6.5
6.5
6.40 6.57 6.33 1,661,800 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 131,800 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
3.97 3.97 3.83 152,200 0 0 0
FCN
14.3
14.3
14 14.30 14 1,280,400 0 0 0
FCS
8
8
7 8.10 7 6,000 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
28.0
28.0
28.04 28.04 28.04 0 0 0 0
FIC
12.2
12.2
11.80 12.50 11.40 37,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.4
8.4
8.44 8.49 8.27 415,300 0 0 0
FIT
4.4
4.4
4.42 4.45 4.38 1,164,600 0 0 0
FMC
38.9
38.9
40 40 38.50 247,000 0 0 0
FOC
68.9
68.9
71.50 71.50 68 100,800 0 0 0
FOX
61.7
61.7
61.87 62 61.33 78,400 0 0 0
FPT
102.6
102.6
101.22 102.95 101.22 5,498,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 300 0 0 0
FRM
8.4
8.4
8.40 8.40 8.40 100 0 0 0
FRT
134.5
134.5
130.24 135.52 130.24 428,500 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
54.9
54.9
54.90 54.90 54.90 100 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
36.7
36.7
36.30 37.15 36.05 4,651,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.4
6.4
6.30 6.50 6.21 248,900 0 0 0
GAS
60.0
60.0
59.77 60.15 59.21 778,400 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 2,000 0 0 0
GDA
15.1
15.1
15.08 15.46 14.92 145,100 0 0 0
GDT
21.9
21.9
21.66 22.32 20.80 27,400 0 0 0
GDW
34.5
34.5
34.51 34.51 34.51 100 0 0 0
GEG
16
16
16.40 16.60 15.80 4,093,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.4
35.4
35.25 35.74 34.75 12,872,500 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
28.5
28.5
28.38 28.66 28.28 15,900 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17.4
17.4
17.60 18 17.20 1,544,600 0 0 0
GKM
3.8
3.8
3.60 3.80 3.60 369,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.6
29.6
30 30 29.50 3,900 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
57.6
57.6
54.20 57.58 54.20 6,090,300 0 0 0
GMH
7.9
7.9
7.87 7.89 7.87 200 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 6,600 0 0 0
GND
24.7
24.7
29.67 29.77 23.68 2,900 0 0 0
GPC
2.7
2.7
2.80 2.80 2.60 227,800 0 0 0
GSM
28.8
28.8
28.65 28.84 28.65 600 0 0 0
GSP
11.0
11.0
11.03 11.03 10.90 50,000 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 10.51 500 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
28.99 29.09 28.69 5,066,500 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.9
6.9
6.90 6.90 6.90 3,000 0 0 0
HAC
9.7
9.7
9.20 9.70 9.20 1,200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
18.4
18.4
16.50 18.40 16 6,800 0 0 0
HAG
13.8
13.8
13.70 14.05 13.60 12,324,700 0 0 0
HAH
64.1
64.1
59.82 64.07 59.59 1,931,600 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HAN
9.2
9.2
9.90 9.90 9.20 1,400 0 0 0
HAP
5.9
5.9
5.51 5.89 5.47 911,400 0 0 0
HAR
3.2
3.2
3.17 3.21 3.12 203,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
HAT
39.5
39.5
39.47 39.47 39.47 0 0 0 0
HAV
3.7
3.7
3.70 3.80 3.70 13,600 0 0 0
HAX
15.4
15.4
15.50 15.55 15.30 1,504,700 0 0 0
HBC
6.2
6.2
6 6.20 6 991,000 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.5
5.5
5.19 5.49 5.19 200 0 0 0
HBS
6.6
6.6
6.50 6.60 6.40 24,500 0 0 0
HC1
14.1
14.1
14.11 14.11 14.11 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
HCD
7.2
7.2
7.13 7.22 7 135,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.7
20.7
20.59 20.91 20.51 11,376,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
12.90 13.10 12.90 6,300 0 0 0
HD6
12.4
12.4
12.20 12.60 12.20 68,000 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 200 0 0 0
HDA
4.2
4.2
4.10 4.10 4 25,900 0 0 0
HDB
22.6
22.6
22.60 22.75 22.50 9,757,700 0 0 0
HDC
21.7
21.7
20.98 22.01 20.94 8,068,200 0 0 0
HDG
24.5
24.5
24.09 24.91 24.09 4,636,100 0 0 0
HDM
33.6
33.6
33.80 34.50 33.50 7,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61
61
61 61 61 300 0 0 0
HEJ
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.4
7.4
7.38 7.38 7.38 100 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
275.9
275.9
278.27 278.27 275.89 400 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
8.7
8.7
8.60 8.78 8.60 54,200 0 0 0
HHS
14.7
14.7
14.65 15.10 14.35 7,217,900 0 0 0
HHV
12
12
11.67 12.10 11.67 18,455,800 0 0 0
HID
2.6
2.6
2.64 2.64 2.60 127,100 0 0 0
HIG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HII
4.3
4.3
4.35 4.35 4.21 51,300 0 0 0
HIO
7.6
7.6
7.30 7.80 7.30 10,200 0 0 0
HJC
7.3
7.3
7.90 7.90 6.10 1,400 0 0 0
HJS
27.4
27.4
28.09 28.09 27.41 1,600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.1
9.1
9.20 9.20 8.80 9,200 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
11.14 11.43 11.14 7,800 0 0 0
HLD
13.5
13.5
12.70 13.90 12.60 75,900 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.3
11.3
11.03 11.36 10.94 5,700 0 0 0
HMD
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.5
14.5
14.75 14.75 14.28 4,300 0 0 0
HMR
11.6
11.6
11.20 12 11.20 34,000 0 0 0
HMS
32.9
32.9
33.29 33.49 32.91 2,900 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.9
11.9
11.90 11.90 11.90 2,400 0 0 0
HNF
37.2
37.2
37.20 37.20 37.20 100 0 0 0
HNG
6.2
6.2
6 6.20 5.90 7,641,300 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.4
8.4
8.31 8.49 8.31 266,000 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
4.1
4.1
4 4.10 4 95,800 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.58 18.58 18.38 31,700 0 0 0
HPG
21.3
21.3
21.29 21.79 21.29 26,892,800 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
21.5
21.5
21.50 22.80 21.50 500 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.6
77.6
78.37 78.37 76.90 900 0 0 0
HPT
21.5
21.5
20.69 21.58 20.69 1,000 0 0 0
HPW
19.5
19.5
19.60 19.60 19.50 11,500 0 0 0
HPX
4.3
4.3
4.18 4.30 4.16 4,007,500 0 0 0
HQC
3.3
3.3
3.23 3.28 3.19 6,964,400 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.50 16.70 16.20 8,938,500 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 3.91 25,100 0 0 0
HSM
5.3
5.3
5.40 5.50 5.30 2,400 0 0 0
HSP
14.8
14.8
14.70 14.80 14.70 700 0 0 0
HSV
3.9
3.9
3.80 3.90 3.70 538,600 0 0 0
HT1
11.3
11.3
11.19 11.34 11.19 397,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.80 3.90 3.70 18,000 0 0 0
HTG
44.2
44.2
43.50 44.15 42.60 84,400 0 0 0
HTI
18.5
18.5
18.41 18.60 18.28 235,400 0 0 0
HTL
24.7
24.7
26.36 26.36 24.66 1,300 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 1,800 0 0 0
HTN
9.4
9.4
9.10 9.48 9.03 562,200 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
8.79 8.79 8.79 900 0 0 0
HU1
5.9
5.9
5.86 5.86 5.86 500 0 0 0
HU4
12.3
12.3
12.30 12.30 11.80 26,200 0 0 0
HU6
4.9
4.9
5 5 4.90 1,700 0 0 0
HUB
14.1
14.1
14.04 14.22 14.04 8,700 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.8
12.8
12.46 13.04 12.36 2,290,400 0 0 0
HVA
12.3
12.3
12.50 12.50 12 59,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.95 14 13.55 355,000 0 0 0
HVN
31.6
31.6
30.42 31.84 30.38 3,441,800 0 0 0
HVT
30.3
30.3
30.66 30.66 30.28 112,700 0 0 0
HVX
2.5
2.5
2.49 2.50 2.47 24,700 0 0 0
HWS
15.5
15.5
15.90 15.90 15.43 4,300 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 0 0 0 0
ICF
2.9
2.9
2.60 2.90 2.60 9,600 0 0 0
ICG
8.9
8.9
8.80 8.80 8.70 11,700 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ICN
39.0
39.0
38.89 38.95 38.89 15,500 0 0 0
ICT
12.6
12.6
12.53 12.67 12.53 49,100 0 0 0
IDC
36.4
36.4
36.52 37.22 36.26 1,860,200 0 0 0
IDI
6.8
6.8
6.89 6.89 6.70 1,985,300 0 0 0
IDJ
4.9
4.9
4.90 5 4.80 708,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.10 26.60 26.10 18,300 0 0 0
IFS
23.2
23.2
23.04 23.96 23.04 7,700 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.4
10.4
10.24 10.52 10.11 3,733,700 0 0 0
ILA
4.7
4.7
4.70 4.70 4.70 37,100 0 0 0
ILB
26.9
26.9
26.73 26.96 26.73 6,200 0 0 0
ILC
6.7
6.7
6.80 6.80 6.70 9,000 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.3
52.3
54.18 54.28 52.20 306,600 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
39.7
39.7
39.67 39.67 39.67 100 0 0 0
IPA
14
14
13.80 14.30 13.70 398,200 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
26.8
26.8
27.01 27.01 26.82 200 0 0 0
IST
33.3
33.3
30.91 33.29 30.91 300 0 0 0
ITC
14
14
14.20 14.20 13.70 1,032,500 0 0 0
ITD
13.1
13.1
12.99 13.08 12.71 209,400 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 170,100 0 0 0
ITS
6.0
6.0
6.17 6.17 5.88 152,100 0 0 0
IVS
9.5
9.5
9.45 9.45 9.16 46,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.30 5.35 5.25 641,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.3
27.3
27.70 27.70 27.15 8,040,800 0 0 0
KCB
16.3
16.3
16.06 16.35 15.87 16,500 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
55.1
55.1
55.50 55.50 53.80 437,300 0 0 0
KDH
27.3
27.3
26.64 27.41 26.41 4,107,100 0 0 0
KDM
12
12
11.50 12 11.50 1,600 0 0 0
KGM
5.7
5.7
5.63 5.73 5.15 21,700 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.6
5.6
5.65 5.65 5.44 16,155,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.9
11.9
11.70 12 11.70 196,600 0 0 0
KHS
23.7
23.7
22.26 23.65 21.74 69,600 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
11.8
11.8
11.82 11.82 11.82 100 0 0 0
KKC
5.7
5.7
5.80 5.80 5.70 3,700 0 0 0
KLB
10.6
10.6
9.75 10.56 9.75 1,926,400 0 0 0
KMR
3.2
3.2
3.27 3.27 3.09 23,000 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.60 38.60 38.50 370,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
16.85 17.40 16.75 3,022,000 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
KSF
63.6
63.6
64 64.10 63.40 22,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.60 1.60 1.60 0 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 9.20 100 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
51
51
51 51 51 100 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 20.90 100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 6,400 0 0 0
L14
30.5
30.5
28 30.50 28 505,000 0 0 0
L18
29.8
29.8
28.67 30.33 28.67 80,800 0 0 0
L40
16.7
16.7
17.04 16.74 16.24 104,300 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
8.80 8.80 8.10 4,500 0 0 0
LAF
17.9
17.9
17.90 17.90 17.75 5,000 0 0 0
LAI
17
17
16.81 17.56 16.63 18,500 0 0 0
LAS
19.7
19.7
20.17 19.70 19.51 1,987,300 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 100 0 0 0
LBE
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LBM
29.4
29.4
29 29.60 29 7,300 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
9.2
9.2
8.84 9.31 8.84 5,699,400 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.13 2.13 2.09 1,632,700 0 0 0
LDP
11.3
11.3
11.20 11.40 10.90 664,700 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5
5
4.60 5.50 4.60 1,400 0 0 0
LG9
6.8
6.8
6.10 6.80 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 3.15 3.06 82,400 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
73.8
73.8
74.60 73.80 71.60 2,900 0 0 0
LHG
29.8
29.8
29.92 30.11 28.92 252,500 0 0 0
LIC
32
32
31.50 32.20 31.50 10,000 0 0 0
LIG
3.1
3.1
2.90 3.10 2.80 6,426,600 0 0 0
LIX
29.1
29.1
29.40 29.40 29 13,300 0 0 0
LKW
40.5
40.5
40.49 40.49 40.49 0 0 0 0
LLM
16.2
16.2
16.05 16.25 15.66 4,400 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
9
9
8.40 9 8.40 800 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
9.4
9.4
9.37 9.37 9.37 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.2
32.2
32.60 32.60 32.10 1,920,400 0 0 0
LPT
6.0
6.0
6.03 6.03 5.94 3,900 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.7
17.7
17.60 18 17.40 78,400 0 0 0
LSS
9.7
9.7
9.74 9.74 9.62 390,900 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
21.6
21.6
21.19 21.78 21.19 16,700 0 0 0
MA1
34.8
34.8
32.31 34.78 32.31 300 0 0 0
MAC
15.3
15.3
15.02 16.14 15.02 7,200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.6
18.6
18.76 18.76 18.50 17,946,800 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 447,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
21.27 23.64 21.27 4,492,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MCH
126.0
126.0
125.99 127.95 125.70 128,700 0 0 0
MCM
27.4
27.4
27.57 27.71 27.11 90,100 0 0 0
MCO
8.4
8.4
8.30 8.60 8.30 21,600 0 0 0
MCP
27.6
27.6
26.04 27.57 26.04 17,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
10.39 10.67 10.21 35,600 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
39.0
39.0
38.56 39.03 38.56 37,600 0 0 0
MGC
19.1
19.1
19.04 19.34 18.55 59,700 0 0 0
MGG
22.7
22.7
22.78 22.78 22.69 700 0 0 0
MGR
5
5
5 5 5 100 0 0 0
MH3
28.0
28.0
28.49 28.49 27.73 3,000 0 0 0
MHC
8.6
8.6
8.45 8.65 8.41 242,100 0 0 0
MIC
12.4
12.4
11.74 12.39 11.55 5,700 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.4
15.4
15.12 15.40 15.12 198,400 0 0 0
MKP
27.8
27.8
27.78 27.78 27.78 0 0 0 0
MKV
9.5
9.5
10.60 10.60 9.70 1,100 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
22.9
22.9
23 23 22.90 2,100 0 0 0
MML
28.4
28.4
28.10 29 28.10 43,400 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
11.1
11.1
11.50 11.50 11 453,400 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
9.6
9.6
5.27 9.58 5.27 200 0 0 0
MQN
17.9
17.9
17.18 17.95 17.18 600 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.8
9.8
9.79 9.92 9.71 5,597,700 0 0 0
MSH
38.4
38.4
39.87 39.87 38.33 508,500 0 0 0
MSN
64
64
63.90 64.80 63.50 4,747,700 0 0 0
MSR
17.5
17.5
17.30 17.70 17.30 1,634,600 0 0 0
MST
5.3
5.3
4.82 5.27 4.82 6,296,600 0 0 0
MTA
17
17
16.90 17.70 16.50 28,800 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 0 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
MTS
8.4
8.4
8.50 8.50 8.40 3,100 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 400 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.7
19.7
20 20.20 19.30 15,000 0 0 0
MVC
10.2
10.2
10.18 10.47 10.18 83,200 0 0 0
MVN
65
65
63 67 63 42,700 0 0 0
MWG
63.4
63.4
63.88 63.98 62.60 8,162,000 0 0 0
MZG
7.1
7.1
7.34 7.34 7.05 120,600 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.14 20.55 20.09 407,100 0 0 0
NAG
14.3
14.3
14.35 14.35 13.89 563,700 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
36
36
36 36 36 300 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.8
16.8
16.55 16.84 16.50 1,500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.0
23.0
22.65 23.30 22.65 43,700 0 0 0
NBC
9.2
9.2
9.31 9.31 9.12 116,000 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 200 0 0 0
NBP
12
12
12 12 12 6,500 0 0 0
NBT
17.6
17.6
17.55 17.55 17.55 1,000 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9.10 9.20 8.90 42,400 0 0 0
NCS
28
28
28.40 28.50 28 6,700 0 0 0
NCT
94.4
94.4
94.30 94.57 94.11 13,400 0 0 0
ND2
36.2
36.2
35.62 36.19 35.62 2,100 0 0 0
NDC
116
116
116 116 116 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.3
9.3
9.20 9.30 9 154,400 0 0 0
NDP
24.2
24.2
24.20 24.20 24.20 100 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
4.90 5 4.90 27,300 0 0 0
NED
7
7
7.10 7.10 6.90 23,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
73.15 73.15 72.97 2,200 0 0 0
NFC
52
52
52.50 55 52.10 16,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.9
17.9
17.03 17.86 17.03 1,193,500 0 0 0
NHC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NHH
10.8
10.8
10.80 10.80 10.60 100,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11 11.10 11 200 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
13.1
13.1
12.90 13.30 12.90 11,661,500 0 0 0
NLG
33.4
33.4
32.15 33.46 32.06 4,773,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.1
31.1
31.15 31.64 30.18 128,400 0 0 0
NNT
65.1
65.1
68.40 68.40 65.10 500 0 0 0
NO1
7.3
7.3
7.26 7.32 7.20 6,600 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
5.2
5.2
5.30 5.30 5 806,200 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 100 0 0 0
NSC
83.0
83.0
82.98 82.98 82.98 0 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4.10 16,700 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.5
10.5
10.18 10.46 10.18 1,100 0 0 0
NT2
17.8
17.8
17.81 17.90 17.71 580,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
147.6
147.6
147.63 151.49 147.63 56,300 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
16.1
16.1
15.30 16.15 15.20 5,085,100 0 0 0
NTP
63.3
63.3
64.13 64.87 62.48 713,900 0 0 0
NTT
8.8
8.8
8.80 8.80 8.80 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 9.72 100 0 0 0
NVB
11.3
11.3
11.10 11.60 11 1,355,400 0 0 0
NVL
12.9
12.9
12.90 13.20 12.70 28,953,900 0 0 0
NVP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NVT
8
8
7.78 8 7.78 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.80 3.80 3.60 200 0 0 0
OCB
9.6
9.6
9.53 9.66 9.49 4,206,100 0 0 0
OCH
5.8
5.8
5.70 5.80 5.70 27,900 0 0 0
ODE
45
45
44.80 45 44.80 17,000 0 0 0
OGC
4.2
4.2
4.15 4.19 4.10 298,300 0 0 0
OIL
10.2
10.2
9.90 10.29 9.80 2,025,100 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.10 23.80 22.50 22,700 0 0 0
ORS
8.7
8.7
8.67 8.79 8.56 4,317,900 0 0 0
PAC
23.5
23.5
23.64 23.87 23.22 290,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.6
26.6
26.01 27.05 25.82 3,751,600 0 0 0
PAP
27.3
27.3
25.70 27.30 25.70 6,400 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 36,600 0 0 0
PAT
88.1
88.1
87.10 88.50 87 34,200 0 0 0
PBC
6.8
6.8
6.70 6.80 6.70 6,000 0 0 0
PBP
11.6
11.6
11.61 11.70 11.42 18,100 0 0 0
PBT
12.0
12.0
10.43 11.96 10.43 11,100 0 0 0
PC1
20.1
20.1
20.09 20.30 19.87 4,632,400 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
18.9
18.9
18.78 18.96 18.78 2,700 0 0 0
PCF
5.8
5.8
5.50 5.80 5.50 14,500 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
14.1
14.1
14.10 14.19 13.90 106,800 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.6
11.6
11.70 11.70 11.50 19,800 0 0 0
PDB
12.2
12.2
11.80 12.15 11.71 19,700 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PDN
87.2
87.2
87.17 87.17 87.17 900 0 0 0
PDR
16.3
16.3
15.46 16.34 15.42 24,975,700 0 0 0
PDV
13.4
13.4
13.20 13.49 13.11 63,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.80 4.20 3.70 31,200 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.8
42.8
42.80 42.80 42.80 100 0 0 0
PET
25
25
25.60 26.20 24.85 1,215,700 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 48,100 0 0 0
PGB
10.8
10.8
11.07 11.07 10.68 1,300 0 0 0
PGC
14.1
14.1
14.22 14.26 14.03 16,900 0 0 0
PGD
26.0
26.0
25.81 25.99 25.81 4,800 0 0 0
PGI
21
21
21 21 21 8,200 0 0 0
PGN
6.4
6.4
6.30 6.60 6.30 647,600 0 0 0
PGS
32
32
32 32 32 1,900 0 0 0
PGT
10.1
10.1
10 10.10 10 1,000 0 0 0
PGV
19.1
19.1
19.10 19.10 18.80 3,600 0 0 0
PHC
5.1
5.1
5.30 5.30 5.07 77,700 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.2
70.2
70.19 70.19 70.19 600 0 0 0
PHP
38.7
38.7
37.07 38.93 36.97 774,200 0 0 0
PHR
48.1
48.1
48.03 48.76 47.93 1,206,900 0 0 0
PHS
8.1
8.1
8.12 8.12 8.12 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 100 0 0 0
PIC
24.2
24.2
24.22 24.22 23.93 1,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 300 0 0 0
PIT
6.9
6.9
6.46 6.90 6.46 4,900 0 0 0
PIV
3
3
3 3 2.90 29,300 0 0 0
PJC
27.9
27.9
28 28 27.90 400 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.5
9.5
9.58 9.72 9.53 6,700 0 0 0
PLA
4
4
4.10 4.10 4 2,600 0 0 0
PLC
26.2
26.2
26.49 26.88 26.20 813,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 1,400 0 0 0
PLP
4.2
4.2
4.14 4.19 4.05 7,600 0 0 0
PLX
33.6
33.6
33.72 34.01 33.53 1,033,800 0 0 0
PMB
10.2
10.2
10.24 10.33 10.14 18,900 0 0 0
PMC
108.4
108.4
108.44 108.44 106.52 1,200 0 0 0
PMG
7.6
7.6
7.20 7.60 7 600 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.4
12.4
12.41 12.41 12.41 0 0 0 0
PMS
35.4
35.4
35.51 35.69 35.42 12,600 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
22.1
22.1
21.59 22.87 21.49 4,300 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
79.0
79.0
79.68 79.68 78.70 538,400 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 10,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.22 15.39 15.22 1,000 0 0 0
POT
14.6
14.6
14.49 14.59 14.49 500 0 0 0
POV
7.5
7.5
7.70 7.70 7.51 800 0 0 0
POW
13.5
13.5
13.60 13.85 13.40 15,612,400 0 0 0
PPC
11.4
11.4
11.34 11.48 11.29 476,600 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.9
25.9
26.09 26.46 25.91 15,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
22.1
22.1
19.30 22.10 19.30 400 0 0 0
PPS
10.8
10.8
10.54 10.81 10.54 1,200 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.3
21.3
21.26 21.91 21.10 35,900 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 10,300 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.25 9.25 9.25 300 0 0 0
PSB
3.9
3.9
4 4 3.90 67,300 0 0 0
PSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSD
11.7
11.7
11.60 11.70 11.50 140,600 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 0 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
6.7
6.7
6.60 6.70 6.60 237,700 0 0 0
PSL
13.1
13.1
13.22 13.22 13.12 4,300 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
7.5
7.5
7.58 7.58 7.39 52,400 0 0 0
PTB
52.6
52.6
53.87 53.87 52.60 56,900 0 0 0
PTC
5.9
5.9
5.80 5.95 5.50 87,100 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
0.9
0.9
0.90 0.90 0.90 100 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21.2
21.2
21.20 21.20 20.30 1,500 0 0 0
PTL
2.4
2.4
2.37 2.38 2.34 17,000 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
9.4
9.4
9.30 9.30 9.30 9,900 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 17,300 0 0 0
PV2
2.7
2.7
2.70 2.70 2.50 169,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.4
27.4
27.40 27.60 27.30 57,800 0 0 0
PVC
9.4
9.4
9.20 9.40 9.10 1,031,700 0 0 0
PVD
18.5
18.5
18.19 18.48 18.14 7,407,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.1
6.1
6.20 6.30 6.20 48,600 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
52.6
52.6
53.10 53.10 52.15 136,300 0 0 0
PVM
15.6
15.6
16.10 16.10 15.60 200 0 0 0
PVO
5.6
5.6
5.62 5.62 5.62 1,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.4
25.4
25.14 25.70 25.14 4,271,600 0 0 0
PVT
17.0
17.0
16.74 17.16 16.67 4,401,900 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
3.5
3.5
3.50 3.50 3.50 17,100 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 200 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
12.8
12.8
13.10 13.20 12.80 102,100 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
12.2
12.2
11.75 12.20 11.65 2,650,700 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 3,600 0 0 0
QNP
31.7
31.7
31.46 31.75 31.46 2,700 0 0 0
QNS
46.6
46.6
46.05 46.83 46.05 327,200 0 0 0
QNT
10
10
9.90 10 9.90 1,200 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
27.4
27.4
28.34 28.34 27.36 9,000 0 0 0
QSP
30.8
30.8
30.37 30.84 30.37 800 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
13.2
13.2
13.00 13.20 13.00 348,100 0 0 0
RAL
96.0
96.0
95.75 96.43 95.75 6,900 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.2
6.2
6.70 6.70 6.20 5,000 0 0 0
RCC
21.9
21.9
22.50 22.50 20 1,100 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.8
13.8
13.73 13.82 13.73 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.3
63.3
62.96 64.35 62.52 1,443,600 0 0 0
RIC
4.2
4.2
4.20 4.30 4.20 3,000 0 0 0
RTB
27.7
27.7
27.28 27.66 27.28 2,100 0 0 0
RYG
12.4
12.4
12.40 12.40 12.40 1,000 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
33.5
33.5
33.50 33.50 33.50 100 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
6.95 7.05 6.76 58,900 0 0 0
SAB
46.5
46.5
46.80 46.80 46.47 590,800 0 0 0
SAC
13.5
13.5
13.44 13.81 13.44 2,500 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
6.6
6.6
6.54 6.74 6.50 306,200 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 500 0 0 0
SAS
40.9
40.9
40.26 42.13 40.17 45,700 0 0 0
SAV
18.4
18.4
17.30 18.40 17.30 414,400 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.7
29.7
29.42 29.70 29.32 8,900 0 0 0
SBB
14.6
14.6
14.50 14.60 14.50 1,400 0 0 0
SBD
7
7
7 7 7 600 0 0 0
SBG
13.5
13.5
13.80 13.80 13.40 426,000 0 0 0
SBH
46.6
46.6
47.08 47.08 46.59 300 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 100 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SBR
8.1
8.1
8.04 8.14 8.04 2,000 0 0 0
SBS
4.7
4.7
4.60 4.70 4.60 1,303,600 0 0 0
SBT
18.1
18.1
17.95 18.05 17.80 1,929,700 0 0 0
SBV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SC5
17.6
17.6
17.80 17.80 16.65 6,600 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.2
61.2
60.90 61.30 60.90 21,200 0 0 0
SCI
7.4
7.4
6.80 7 6.80 139,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
22.6
22.6
22.73 22.73 22.49 32,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.3
6.3
6.27 6.37 6.19 5,410,600 0 0 0
SCS
60.2
60.2
59.35 60.87 59.35 467,600 0 0 0
SCY
10.8
10.8
12 12 10.50 60,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 200 0 0 0
SD3
6.8
6.8
6.90 6.90 6.50 2,300 0 0 0
SD5
8.5
8.5
8.30 8.60 8.30 11,700 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
11.60 11.70 11.60 1,100 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 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
16.1
16.1
16.10 16.10 16.10 10,100 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 1,000 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
37.3
37.3
37.33 37.33 37.33 100 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 100 0 0 0
SED
24.6
24.6
24.40 24.60 24.40 10,600 0 0 0
SEP
19.5
19.5
19.49 19.49 19.49 1,000 0 0 0
SFC
20.4
20.4
20.65 23.26 20.37 10,600 0 0 0
SFG
10.2
10.2
9.92 10.35 9.92 11,600 0 0 0
SFI
27.0
27.0
27.00 27.00 27.00 0 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
12.5
12.5
12.70 12.70 12.50 7,600 0 0 0
SGC
104.0
104.0
105.02 105.12 104.03 2,800 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 100 0 0 0
SGI
12.4
12.4
13.60 13.70 12.20 27,200 0 0 0
SGN
63.9
63.9
63.44 65.17 63.35 68,600 0 0 0
SGP
28.2
28.2
27 28.50 26.60 558,300 0 0 0
SGR
29.9
29.9
28.50 29.90 28.40 108,500 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
18.1
18.1
18 18.20 17.60 64,800 0 0 0
SHA
3.9
3.9
4.07 4.07 3.86 500 0 0 0
SHB
11.8
11.8
11.60 11.98 11.43 104,817,100 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7
7
7 7 6.85 5,300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.76 13.76 13.71 230,200 0 0 0
SHN
6
6
6 6 5.80 1,300 0 0 0
SHP
34.6
34.6
34.62 34.62 34.62 0 0 0 0
SHS
13.4
13.4
13.40 13.40 13.30 21,260,700 0 0 0
SID
14.4
14.4
14.36 14.36 14.36 1,000 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.6
34.6
37.23 37.23 34.59 600 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
13.0
13.0
12.92 12.96 12.87 73,000 0 0 0
SJE
18.5
18.5
18.25 18.66 18.16 82,000 0 0 0
SJG
16.7
16.7
17.05 17.05 16.67 3,100 0 0 0
SJM
6.1
6.1
6.10 6.10 5.50 33,600 0 0 0
SJS
35.3
35.3
34.17 35.29 34.17 6,300 0 0 0
SKG
10.5
10.5
10.60 10.60 10.40 325,500 0 0 0
SKH
26
26
26 26 25.70 6,000 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SKV
29.2
29.2
29.22 29.22 29.22 300 0 0 0
SLS
188.5
188.5
189.19 189.19 188.46 2,400 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SMB
37.4
37.4
36.89 37.39 36.89 7,600 0 0 0
SMC
10.5
10.5
10.40 10.70 10.40 290,200 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.8
7.8
7.37 8.25 7.37 48,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.7
30.7
29.43 30.68 28.46 900 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.4
11.4
11.50 11.50 11.40 2,500 0 0 0
SPV
16.1
16.1
16.08 16.08 16.08 1,900 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 2.10 2 6,800 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRF
8.9
8.9
9 9 8.66 8,400 0 0 0
SSB
18.5
18.5
18.65 18.65 18.45 1,758,800 0 0 0
SSC
32.1
32.1
31.20 32.14 31.20 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
9 9 8.80 29,800 0 0 0
SSH
88.8
88.8
88.60 89.10 88.60 44,500 0 0 0
SSI
23.1
23.1
23.11 23.40 22.92 24,420,300 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.6
6.6
6.63 6.63 6.44 152,800 0 0 0
STB
41.5
41.5
41.55 42.10 41.10 8,067,700 0 0 0
STC
16.5
16.5
16.90 16.90 16.50 4,500 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
18.3
18.3
18 19.70 17.30 185,600 0 0 0
STK
18.3
18.3
18.31 18.34 18.07 138,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.10 9.40 9.10 900 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
13.71 14.14 13.71 9,300 0 0 0
SVD
3.1
3.1
3.08 3.10 3.05 24,000 0 0 0
SVG
6.7
6.7
6.30 6.70 6.30 10,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58
58
58 58 58 0 0 0 0
SVN
5.3
5.3
5.50 5.70 5.20 462,000 0 0 0
SVT
11.0
11.0
11.00 11.05 11.00 11,500 0 0 0
SWC
31.6
31.6
31.72 31.82 31.63 10,200 0 0 0
SZB
35.7
35.7
35.73 35.73 35.73 200 0 0 0
SZC
34.4
34.4
34.80 34.80 34.07 2,193,100 0 0 0
SZE
11.2
11.2
11.00 11.19 11.00 400 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.6
38.6
38.35 38.87 38.35 11,400 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.2
13.2
13.06 13.06 12.88 111,800 0 0 0
TAB
16.9
16.9
19.50 19.50 16.90 5,800 0 0 0
TAL
23.0
23.0
22.71 23.18 22.71 97,400 0 0 0
TAN
35
35
35 35 35 900 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 5,000 0 0 0
TBD
78.4
78.4
78.36 78.36 78.36 5,100 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
TCB
29.8
29.8
29.81 30.44 29.57 23,572,600 0 0 0
TCD
2.0
2.0
2.05 2.05 1.94 1,294,500 0 0 0
TCH
16.2
16.2
16.57 16.57 16.12 10,403,100 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
34.5
34.5
33.65 35.20 33.65 258,500 0 0 0
TCM
31.5
31.5
31.45 31.45 30.82 4,423,400 0 0 0
TCO
11.1
11.1
11 11.15 10.80 223,200 0 0 0
TCR
3.0
3.0
2.95 2.96 2.95 900 0 0 0
TCT
16.6
16.6
16.58 16.78 16.58 2,600 0 0 0
TCW
30.5
30.5
30.27 30.64 30.27 5,800 0 0 0
TDB
40.3
40.3
41 41.40 40.30 800 0 0 0
TDC
11.3
11.3
10.90 11.35 10.90 1,250,500 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
TDG
3.3
3.3
3.19 3.35 3.19 66,900 0 0 0
TDH
4.9
4.9
4.85 5.08 4.85 268,000 0 0 0
TDM
55.3
55.3
56.70 57 55.30 5,100 0 0 0
TDP
33
33
33.70 34.50 33 66,400 0 0 0
TDS
8.7
8.7
8.50 8.70 8.40 6,100 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 67,700 0 0 0
TDW
61.7
61.7
62.15 62.15 61.67 1,200 0 0 0
TED
50.8
50.8
53.18 53.18 50.76 300 0 0 0
TEG
6.2
6.2
6.55 6.69 6.10 195,800 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
78.0
78.0
78.48 78.68 77.71 16,100 0 0 0
TGP
5.5
5.5
5.54 5.63 5.54 500 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 200 0 0 0
THD
28.1
28.1
28.30 28.30 28 7,700 0 0 0
THG
48.7
48.7
48.97 49.05 47.58 30,100 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
8.2
8.2
8.20 8.20 8.20 300 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.5
8.5
8.49 8.49 8.30 69,100 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 12.06 100 0 0 0
TID
23.2
23.2
23.52 23.90 22.84 44,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
7
7
6.70 7.10 6.60 1,640,100 0 0 0
TIN
39
39
39 43 39 1,400 0 0 0
TIP
17.7
17.7
17.75 17.80 17.56 287,600 0 0 0
TIS
5.7
5.7
5.50 5.80 5.50 56,200 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 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
14.3
14.3
14.33 14.33 14.33 200 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.1
7.1
6.85 7.10 6.75 2,236,800 0 0 0
TLG
51.6
51.6
53 53 51.40 397,300 0 0 0
TLH
5.7
5.7
5.55 5.72 5.55 773,100 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
66.9
66.9
66.81 66.81 66.03 12,800 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
74.8
74.8
65.14 74.86 65.14 8,600 0 0 0
TMP
63.7
63.7
63.70 63.70 63.70 6,200 0 0 0
TMS
39.5
39.5
40.52 41.01 39.55 4,800 0 0 0
TMT
12
12
12.10 12.20 12 3,900 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 100 0 0 0
TN1
10.0
10.0
10.15 10.15 9.45 600 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
18.5
18.5
17.67 18.81 17.67 2,874,700 0 0 0
TNH
15.3
15.3
15.17 15.43 15.09 177,000 0 0 0
TNI
2.2
2.2
2.16 2.19 2.13 109,500 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 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.7
4.7
4.72 4.75 4.67 42,700 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
100.7
100.7
97.97 102.09 97.97 125,400 0 0 0
TOT
16.3
16.3
15.94 16.30 15.85 3,100 0 0 0
TOW
35.5
35.5
35.01 35.47 35.01 2,200 0 0 0
TPB
12.7
12.7
12.71 12.81 12.38 11,170,500 0 0 0
TPC
10.6
10.6
10.55 10.55 10.55 2,300 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
16.5
16.5
17.50 17.50 16.50 1,400 0 0 0
TRA
71.8
71.8
71.68 71.78 71.68 600 0 0 0
TRC
66.0
66.0
67.24 67.24 65.03 207,100 0 0 0
TRS
27.6
27.6
27.64 27.64 27.64 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 1,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.81 11.90 11.62 49,200 0 0 0
TSB
34.3
34.3
32.60 34.60 32.10 7,900 0 0 0
TSC
2.9
2.9
2.91 2.93 2.88 579,200 0 0 0
TSD
6
6
6 6.30 6 6,700 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
5.59 5.68 5.59 7,100 0 0 0
TTA
11
11
10.80 11.10 10.75 1,281,400 0 0 0
TTC
6.9
6.9
6.91 7.00 6.62 13,200 0 0 0
TTD
69.3
69.3
69.35 69.35 69.35 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.62 2.65 2.60 621,200 0 0 0
TTG
10.9
10.9
10.70 10.90 10.70 900 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 63,800 0 0 0
TTL
7.7
7.7
7.70 7.70 7.60 5,200 0 0 0
TTN
16.7
16.7
16.63 16.82 16.34 102,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
30.0
30.0
29.96 29.96 29.96 0 0 0 0
TUG
13.8
13.8
13.76 13.76 13.76 600 0 0 0
TV1
24.5
24.5
24.50 24.80 24.30 66,500 0 0 0
TV2
39.9
39.9
39.30 40.35 38.90 1,375,900 0 0 0
TV3
11.8
11.8
11.40 11.78 11.40 49,800 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 500 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
7.39 7.39 7.26 74,700 0 0 0
TVC
8.2
8.2
7.90 8.20 7.90 330,200 0 0 0
TVD
10.5
10.5
10.42 10.51 10.33 101,200 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
7.4
7.4
7.10 7.40 7 764,200 0 0 0
TVS
16.3
16.3
16.28 16.37 16.14 35,600 0 0 0
TVT
15.6
15.6
15.83 15.83 15.58 500 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TXM
4.7
4.7
5.20 5.20 4.70 4,600 0 0 0
TYA
14.2
14.2
14.23 14.23 14.23 300 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
6.85 7.04 6.85 72,900 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
39.8
39.8
39 39.90 39 3,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.30 5,900 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 200 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 5,500 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
6.4
6.4
6.20 6.40 6.20 25,700 0 0 0
VAB
9.3
9.3
9.59 9.59 9.19 2,424,200 0 0 0
VAF
20.9
20.9
21 21 20.85 2,300 0 0 0
VAV
37.7
37.7
35.40 37.73 35.07 1,900 0 0 0
VBB
9.3
9.3
9.17 9.26 9.00 124,400 0 0 0
VBC
21.5
21.5
21.60 21.60 21.50 2,800 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VC1
9.3
9.3
7.70 9.30 7.70 4,000 0 0 0
VC2
8.1
8.1
7.60 8.10 7.60 1,602,500 0 0 0
VC3
25.6
25.6
25.41 25.78 24.95 669,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
33.4
33.4
34.29 34.29 31.25 3,200 0 0 0
VC7
9.5
9.5
9.20 9.60 9 877,700 0 0 0
VC9
4.1
4.1
4 4 4 8,900 0 0 0
VCA
10.0
10.0
9.80 9.96 9.80 14,600 0 0 0
VCB
56.4
56.4
56.39 56.79 56.29 5,548,900 0 0 0
VCC
8.9
8.9
8.60 8.90 8.60 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
252.2
252.2
251.18 252.23 250.40 2,000 0 0 0
VCG
20.7
20.7
20.79 21.06 20.51 13,017,600 0 0 0
VCI
37
37
37.20 37.40 36.85 7,678,900 0 0 0
VCM
9.5
9.5
9 9 9 1,400 0 0 0
VCP
24.8
24.8
24.63 24.83 24.44 28,600 0 0 0
VCR
34.2
34.2
34.20 34.20 34 3,600 0 0 0
VCS
47.0
47.0
47.82 48.01 46.95 182,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 2,700 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
14.8
14.8
14.80 14.80 14.80 200 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 17.67 100 0 0 0
VDP
35
35
35 35 35 400 0 0 0
VDS
13.5
13.5
13.41 13.64 13.36 1,485,900 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 12,000 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
2
2
1.90 2 1.90 5,300 0 0 0
VEA
34.8
34.8
34.81 35.08 34.72 210,700 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 6,700 0 0 0
VEF
177.2
177.2
178.55 178.55 176.39 10,100 0 0 0
VES
7.4
7.4
6.50 7.40 6.50 2,100 0 0 0
VET
17.2
17.2
16.10 17.80 16.10 1,100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
67.5
67.5
67.75 68.14 67.25 23,700 0 0 0
VFR
12.6
12.6
11.13 12.58 11.13 2,700 0 0 0
VGC
43.1
43.1
43.83 43.83 42.40 1,290,000 0 0 0
VGG
44.8
44.8
42.75 45.46 42.46 12,000 0 0 0
VGI
68.2
68.2
69.10 69.10 67.72 282,400 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
29.9
29.9
29.10 30 29 17,700 0 0 0
VGR
47.0
47.0
44.91 47.14 44.54 2,600 0 0 0
VGS
23.7
23.7
22.64 24.09 22.55 2,007,900 0 0 0
VGT
12.1
12.1
11.80 12.50 11.80 2,049,900 0 0 0
VGV
31.2
31.2
27.86 31.19 27.86 300 0 0 0
VHC
56.4
56.4
57.50 57.50 56.05 2,470,100 0 0 0
VHD
7
7
6.70 7 6.70 1,800 0 0 0
VHE
4.3
4.3
4.50 4.60 4.30 210,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 178,700 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
74.3
74.3
74.60 74.70 71.20 7,721,600 0 0 0
VIB
16.4
16.4
16.05 16.45 16.05 12,313,900 0 0 0
VIC
94.5
94.5
94.70 95 91.50 6,808,300 0 0 0
VID
4.8
4.8
4.63 4.81 4.63 400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.1
16.1
16.06 16.35 16.06 1,700 0 0 0
VIG
6.6
6.6
6.70 6.70 6.60 151,300 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.9
11.9
11.93 11.93 11.36 9,200 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 2,300 0 0 0
VIP
13.3
13.3
13.39 13.72 13.21 816,400 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.3
17.3
16.85 17.33 16.85 3,100 0 0 0
VIW
9
9
9 9 9 200 0 0 0
VIX
13.0
13.0
13 13.19 12.81 46,189,100 0 0 0
VJC
88.4
88.4
87.50 88.80 87.30 736,800 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
43.3
43.3
43.14 44.11 43.05 103,600 0 0 0
VLC
15.1
15.1
15.20 15.30 14.90 151,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
8.43 9.44 8.16 125,300 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
6.36 6.36 6.09 3,000 0 0 0
VMD
16.7
16.7
16.70 16.70 16.60 1,800 0 0 0
VMG
3.7
3.7
3.50 3.70 3.50 12,800 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 100 0 0 0
VMS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
VNA
19.3
19.3
18.70 19.38 18.70 5,300 0 0 0
VNB
14
14
13.90 14.10 13.80 150,400 0 0 0
VNC
26.2
26.2
26.91 26.91 26.91 600 0 0 0
VND
15.7
15.7
15.37 15.85 15.27 42,768,100 0 0 0
VNE
6.0
6.0
6.14 6.28 5.99 2,508,000 0 0 0
VNF
14.5
14.5
14.82 14.82 14.09 24,800 0 0 0
VNG
7.7
7.7
7.71 7.80 7.70 4,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.9
11.9
11.80 11.90 11.80 7,300 0 0 0
VNL
18.9
18.9
19.01 19.20 18.91 9,700 0 0 0
VNM
53.2
53.2
53.70 53.80 53.13 3,680,800 0 0 0
VNP
13.1
13.1
13.14 13.31 13.05 28,900 0 0 0
VNR
19.0
19.0
19.11 19.11 18.67 142,600 0 0 0
VNS
9.4
9.4
9.39 9.39 9.35 10,100 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 0 0 0 0
VNZ
350.5
350.5
359 370 350 2,000 0 0 0
VOC
13.4
13.4
13.85 13.85 13.38 7,200 0 0 0
VOS
14.2
14.2
14.01 14.71 13.87 4,696,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
18.1
18.1
18.15 18.30 18.05 22,988,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.1
24.1
24.05 24.30 24.05 600 0 0 0
VPG
12.3
12.3
12.40 12.55 12.10 657,300 0 0 0
VPH
5.1
5.1
5.20 5.20 5.07 320,400 0 0 0
VPI
51.8
51.8
49.65 52 49.65 2,302,100 0 0 0
VPR
16.2
16.2
16.19 16.19 16.19 200 0 0 0
VPS
8.5
8.5
8.48 8.76 8.45 1,000 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
13.2
13.2
12.50 13.15 12.50 109,500 0 0 0
VRE
25.3
25.3
25.50 25.75 25.25 11,529,600 0 0 0
VRG
17.4
17.4
18.00 18.00 16.68 4,100 0 0 0
VSA
22.3
22.3
21.53 22.28 21.53 2,300 0 0 0
VSC
23.2
23.2
21.95 23.31 21.52 13,208,800 0 0 0
VSE
9.2
9.2
9.20 9.50 9.20 15,400 0 0 0
VSF
33
33
33.10 33.10 32.80 15,700 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
49.4
49.4
49.57 49.57 49.38 500 0 0 0
VSI
18.3
18.3
18.50 18.50 18.31 8,500 0 0 0
VSM
16.1
16.1
16.10 16.20 15.70 10,400 0 0 0
VSN
15.5
15.5
15.54 15.54 15.05 7,500 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
4.4
4.4
4.40 4.40 3.90 28,700 0 0 0
VTB
9.6
9.6
9.07 9.78 9.07 30,100 0 0 0
VTC
8
8
8 8.30 8 3,600 0 0 0
VTD
9.4
9.4
9.80 9.80 9 446,900 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
8.1
8.1
8.30 8.30 8.10 300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
54.1
54.1
50.31 54.31 50.31 5,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
13.62 13.90 13.39 954,100 0 0 0
VTP
109.8
109.8
109.76 111.14 109.16 552,900 0 0 0
VTQ
6.8
6.8
6.60 6.80 6.60 4,500 0 0 0
VTR
16.3
16.3
16.51 16.51 16.22 35,400 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.5
11.5
11.30 11.50 11.20 18,600 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.8
16.8
16.40 16.90 16.40 2,052,800 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
18.9
18.9
17.93 18.89 17.93 300 0 0 0
VW3
8.8
8.8
8.75 8.75 8.75 300 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
295
295
296.50 296.50 291.75 700 0 0 0
WSB
56.6
56.6
54.56 56.59 54.56 200 0 0 0
WSS
5.1
5.1
5 5.10 4.90 6,900 0 0 0
WTC
10.0
10.0
10.32 10.32 9.96 1,400 0 0 0
X20
12.5
12.5
12.55 12.55 12.46 5,400 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
20.8
20.8
20.80 20.80 20.80 0 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.3
6.3
6 6.30 6 3,200 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 1,000 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.75 14.75 14.50 30,400 0 0 0
YEG
12.0
12.0
12.10 12.10 11.80 3,152,700 0 0 0
YTC
33.4
33.4
33.39 33.39 33.39 2,100 0 0 0
^HASTC
221.8
221.8
219.72 222.23 219.41 122,616,845 0 0 0
^UPCOM
98.1
98.1
97.14 98.37 96.73 69,222,784 0 0 0
^VN30
1,427.5
1,427.5
1,423.85 1,430.82 1,418.76 349,862,869 0 0 0
^VNINDEX
1,339.8
1,339.8
1,338.09 1,339.84 1,329.60 1,087,996,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |