DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/06/2025

NGÀY: [ 30/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    (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 04/06/2025

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
7.32 7.45 7.31 2,800,300 0 0 0
AAH
4.1
4.1
4.20 4.20 4 1,459,200 0 0 0
AAM
7
7
6.90 7 6.90 3,900 0 0 0
AAS
9.4
9.4
9.30 9.40 9.10 649,900 0 0 0
AAT
3.1
3.1
3.14 3.17 3.12 32,200 0 0 0
AAV
7.5
7.5
7.50 7.60 7.40 571,300 0 0 0
ABB
8.1
8.1
8.10 8.30 8 3,129,900 0 0 0
ABC
10.5
10.5
10.60 10.70 10.30 70,300 0 0 0
ABI
24.3
24.3
24.25 24.33 24.17 82,900 0 0 0
ABR
12.0
12.0
12.66 12.66 11.85 1,100 0 0 0
ABS
3.6
3.6
3.55 3.69 3.55 361,200 0 0 0
ABT
48.6
48.6
48.15 48.55 48.05 1,500 0 0 0
ABW
8
8
8.10 8.10 7.90 94,300 0 0 0
ACB
21.1
21.1
21.30 21.35 21.10 5,685,500 0 0 0
ACC
14.3
14.3
14.30 14.30 14 13,700 0 0 0
ACE
38.7
38.7
38.57 38.67 38.09 16,500 0 0 0
ACL
10.8
10.8
10.60 10.80 10.60 24,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.1
5.1
5.20 5.20 5.10 1,500 0 0 0
ACV
58.0
58.0
58.76 58.94 57.84 526,100 0 0 0
ADC
21.3
21.3
24.50 25.10 21.30 20,200 0 0 0
ADG
9
9
8.90 9 8.60 4,900 0 0 0
ADS
7.8
7.8
7.89 7.99 7.81 150,600 0 0 0
AFX
7.8
7.8
7.80 7.90 7.70 94,200 0 0 0
AG1
13.2
13.2
14.10 14.10 13.20 500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.5
17.5
17.70 17.80 17.40 1,116,600 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
42.1
42.1
40.94 42.08 40.94 1,000 0 0 0
AGR
15.2
15.2
15.60 15.60 15.05 1,026,700 0 0 0
AGX
166.9
166.9
166.90 166.90 166.90 100 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
46
46
46 46 46 3,500 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 100 0 0 0
ALV
4.9
4.9
4.94 4.94 4.94 13,000 0 0 0
AMC
17.6
17.6
17.59 17.59 17.59 0 0 0 0
AME
4.6
4.6
4.50 4.60 4.50 300 0 0 0
AMP
13
13
13.20 13.20 13 600 0 0 0
AMS
7.8
7.8
7.90 8 7.50 132,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.3
26.3
26.50 26.80 26.20 24,500 0 0 0
ANV
15.9
15.9
15.84 16.29 15.79 1,481,700 0 0 0
APF
45.6
45.6
45.47 45.56 45.03 5,300 0 0 0
APG
13
13
13.10 13.45 13 2,055,700 0 0 0
APH
6.3
6.3
6.37 6.38 6.26 616,200 0 0 0
API
7.5
7.5
7.10 7.70 7 1,203,100 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.8
5.8
5.70 5.90 5.70 28,000 0 0 0
APS
6.1
6.1
6.20 6.30 6 800,200 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
17.40 17.50 17.35 12,800 0 0 0
ASM
6.7
6.7
6.67 6.72 6.65 897,700 0 0 0
ASP
5.4
5.4
5.18 5.40 5.05 497,800 0 0 0
AST
60.5
60.5
61.73 61.73 60.08 21,200 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ATS
15.9
15.9
15.90 16.20 15.90 1,700 0 0 0
AVC
55
55
55 55 55 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.8
17.8
17.10 17.90 17.10 99,800 0 0 0
BAB
11.5
11.5
11.50 11.60 11.50 5,100 0 0 0
BAF
36.6
36.6
35.85 37.30 35.60 7,740,500 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
37.4
37.4
37.40 37.40 37.40 0 0 0 0
BBC
52.7
52.7
50.86 52.71 50.86 300 0 0 0
BBH
14.4
14.4
13.71 14.40 13.22 2,000 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
BBT
12.0
12.0
12.03 12.10 11.89 1,300 0 0 0
BCA
11.4
11.4
11.50 11.50 11.20 13,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.20 7.40 7.10 176,500 0 0 0
BCE
9.6
9.6
9.52 9.61 9.48 11,800 0 0 0
BCF
37.2
37.2
36.72 37.21 36.72 600 0 0 0
BCG
3.0
3.0
2.92 2.97 2.90 5,721,600 0 0 0
BCM
60.8
60.8
61.50 61.60 60.50 295,900 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
32.3
32.3
32.30 32.30 32.30 300 0 0 0
BDT
7
7
7.10 7.10 7 16,800 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
44.5
44.5
45.89 46.32 44.24 1,681,300 0 0 0
BGE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BGW
16
16
16 16 16 2,000 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
10.3
10.3
9.10 10.30 9.10 1,800 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.0
35.0
34.89 34.99 34.89 2,500 0 0 0
BHP
6.5
6.5
6.45 6.55 6.45 6,300 0 0 0
BIC
21.5
21.5
20.42 21.49 20.42 168,500 0 0 0
BID
35.4
35.4
35.60 35.70 35.26 3,010,300 0 0 0
BIG
4.8
4.8
4.62 4.81 4.62 55,200 0 0 0
BIO
12.4
12.4
12.45 12.45 12.45 400 0 0 0
BKC
20.0
20.0
20.05 20.15 19.85 19,200 0 0 0
BKG
2.9
2.9
2.90 2.95 2.90 89,500 0 0 0
BLI
9
9
9 9 9 300 0 0 0
BLN
10.1
10.1
10.13 10.13 10.13 100 0 0 0
BLT
34.2
34.2
34.27 34.36 34.17 700 0 0 0
BMC
18.5
18.5
18.35 18.73 18.35 64,300 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 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.6
18.6
18.17 18.64 18.17 307,400 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.7
13.7
12.51 13.75 12.51 700 0 0 0
BMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BMP
132.8
132.8
134.29 134.87 132.56 116,400 0 0 0
BMS
11.3
11.3
11.30 11.40 11.10 308,300 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.1
8.1
8.10 8.20 8 45,700 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3
3
3 3 3 0 0 0 0
BPC
12.3
12.3
12.32 12.32 12.32 100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.80 29,200 0 0 0
BRC
13.0
13.0
12.95 13.09 12.81 35,400 0 0 0
BRR
19.3
19.3
19.27 19.27 19.27 2,000 0 0 0
BRS
21.7
21.7
18.92 21.75 18.92 1,000 0 0 0
BSA
21.1
21.1
21.15 21.15 21.15 0 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 0 0 0 0
BSG
19
19
19 19 19 1,100 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
43.1
43.1
44.32 44.32 43 1,618,100 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
10
10
9.40 10 9.40 600 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.8
13.8
13.69 14.04 13.65 4,249,400 0 0 0
BST
10.6
10.6
10.60 10.60 10.60 0 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
5
5.10 5.10 5 31,100 0 0 0
BTD
15.6
15.6
15.55 15.55 15.55 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.7
32.7
31.03 33.10 31.03 59,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
11.6
11.6
11.56 11.65 11.56 23,400 0 0 0
BTS
5.2
5.2
5 5.20 5 13,300 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.7
14.7
13.30 14.74 13.30 4,800 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
44.6
44.6
44.56 44.56 44.56 0 0 0 0
BVB
13
13
13.40 13.40 13 4,722,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.3
50.3
50.73 50.73 49.74 269,600 0 0 0
BVL
14.1
14.1
13.06 14.07 12.96 44,900 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BVS
32.7
32.7
33.30 33.40 32.71 766,500 0 0 0
BWA
10
10
10 10 10 3,300 0 0 0
BWE
49.5
49.5
49.25 49.60 49 88,700 0 0 0
BWS
31.9
31.9
31.88 31.88 31.88 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C22
17.9
17.9
17.89 17.89 17.89 0 0 0 0
C32
18.2
18.2
18.10 18.20 18.10 13,600 0 0 0
C47
7.2
7.2
7.11 7.27 7.07 121,100 0 0 0
C4G
8.3
8.3
8.20 8.60 8.20 2,383,300 0 0 0
C69
6.6
6.6
6.50 6.70 6.40 583,500 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 11,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.90 7.90 7.60 1,200 0 0 0
CAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
CAP
37
37
37.10 37.30 37 8,800 0 0 0
CAT
17.0
17.0
17.08 17.08 16.99 200 0 0 0
CBI
13.1
13.1
13.10 13.10 13.10 300 0 0 0
CBS
30.0
30.0
30.34 30.34 29.97 4,300 0 0 0
CC1
21.2
21.2
21.17 21.26 19.64 36,700 0 0 0
CC4
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CCA
12.2
12.2
12.18 12.18 12.18 4,000 0 0 0
CCC
14.6
14.6
14.40 14.60 14.40 56,700 0 0 0
CCI
22
22
22 22 22 500 0 0 0
CCL
7.6
7.6
7.40 7.79 7.38 1,206,000 0 0 0
CCM
38.7
38.7
38.70 38.70 38.70 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.6
11.6
11.94 11.94 11.56 12,200 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 200 0 0 0
CCV
38
38
38 38 38 0 0 0 0
CDC
13.7
13.7
12.88 13.67 12.67 28,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.7
9.7
9.73 9.73 9.73 0 0 0 0
CDN
30.9
30.9
30.83 31.69 30.54 12,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.46 9.83 9.46 1,600 0 0 0
CDR
14.3
14.3
16.26 16.26 14.31 200 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.7
17.7
17.52 17.71 17.24 19,281,900 0 0 0
CET
4.5
4.5
4.50 4.70 4.40 6,600 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 900 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CHP
33.1
33.1
33.19 33.19 33.09 3,800 0 0 0
CHS
11.5
11.5
12.30 12.30 11.50 4,300 0 0 0
CI5
8
8
8.30 8.30 6.80 500 0 0 0
CIA
9.9
9.9
9.90 9.90 9.70 400 0 0 0
CID
15.9
15.9
15.25 15.89 14.70 14,300 0 0 0
CIG
7.8
7.8
7.73 7.89 7.73 371,500 0 0 0
CII
13.4
13.4
13.44 13.65 13.31 19,130,300 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
51.9
51.9
51.76 52.19 51.59 20,500 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 200 0 0 0
CKG
14
14
14.25 14.30 14 226,200 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 100 0 0 0
CLC
49.1
49.1
48.27 49.51 48.27 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.2
20.2
20.50 20.50 20.40 2,700 0 0 0
CLL
32.1
32.1
32.18 32.18 31.48 13,800 0 0 0
CLM
79
79
79 79 79 0 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 2,000 0 0 0
CLX
15.4
15.4
15.53 15.63 15.44 95,600 0 0 0
CMC
6.8
6.8
6.79 6.79 6.79 1,700 0 0 0
CMD
22.1
22.1
22.24 22.24 22.14 2,100 0 0 0
CMF
306.7
306.7
306.70 306.70 306.70 0 0 0 0
CMG
35.0
35.0
35.85 35.85 34.85 1,091,700 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.1
20.1
20.20 20.20 18.40 400 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
7.9
7.9
7.60 7.90 7.60 117,000 0 0 0
CMT
13.9
13.9
13.80 13.90 13.80 200 0 0 0
CMV
8.5
8.5
8.54 8.54 8.54 0 0 0 0
CMW
18.5
18.5
18.49 18.49 18.49 200 0 0 0
CMX
7.0
7.0
7.02 7.05 6.99 73,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.5
34.5
37.72 37.72 34.42 700 0 0 0
CNG
27.4
27.4
27.81 27.81 27.37 35,500 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.9
10.9
11.23 11.38 10.78 13,600 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 500 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
17.98 18.16 17.89 2,900 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
32.5
32.5
32.19 32.68 32.19 9,600 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.0
9.0
9.34 9.61 8.86 979,100 0 0 0
CRE
8.5
8.5
7.97 8.51 7.97 857,400 0 0 0
CSC
20.6
20.6
21 21.09 20.36 19,000 0 0 0
CSI
36
36
36 36.60 35.50 23,600 0 0 0
CSM
13.7
13.7
13.75 13.80 13.51 1,683,300 0 0 0
CSV
34.4
34.4
34.63 34.87 34.24 1,125,100 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 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CTD
81.3
81.3
81.30 82.30 80.80 805,300 0 0 0
CTF
21.6
21.6
21.51 21.76 21.51 544,300 0 0 0
CTG
38.2
38.2
38.39 38.59 38.14 4,155,400 0 0 0
CTI
21.9
21.9
20.75 22 20.60 4,868,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.4
17.4
17.40 17.40 17 56,800 0 0 0
CTR
88.6
88.6
89.89 90.38 88.33 377,500 0 0 0
CTS
26.2
26.2
26.71 26.71 26.12 3,116,500 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.2
30.2
31.42 31.42 29.13 4,900 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.9
27.9
26.50 27.85 26.50 1,200 0 0 0
CX8
9.2
9.2
9.10 9.20 8.80 800 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.9
8.9
8.84 8.93 8.84 1,700 0 0 0
D2D
33.8
33.8
33.80 33.85 33.70 104,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
18.01 18.01 17.52 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.39 3.40 3.33 134,100 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.6
7.6
7.11 7.57 7.11 500 0 0 0
DBC
25.8
25.8
24.35 25.78 24.30 26,858,300 0 0 0
DBD
54.0
54.0
51.88 54.48 51.49 473,900 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.0
11.0
11.03 11.12 11.03 51,400 0 0 0
DC1
7.6
7.6
7.60 7.60 7.60 500 0 0 0
DC2
6.4
6.4
6.60 7.07 6.60 600 0 0 0
DC4
14.2
14.2
13.40 14.20 13.25 3,065,700 0 0 0
DCF
47
47
40.10 47 40 800 0 0 0
DCG
23.5
23.5
23.46 23.46 23.46 600 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.9
27.9
29.20 29.20 27.45 1,130,200 0 0 0
DCM
32.7
32.7
33.25 33.25 32.59 2,869,900 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.10 13.30 13.10 9,200 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 571,400 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
6.95 6.95 6.76 7,600 0 0 0
DDV
24.9
24.9
25.17 25.85 24.59 3,425,000 0 0 0
DFC
27.0
27.0
26.95 27.04 26.95 200 0 0 0
DFF
1.3
1.3
1.30 1.40 1.30 114,200 0 0 0
DGC
90.1
90.1
91.10 91.90 90 1,169,700 0 0 0
DGT
4.8
4.8
5.40 5.40 4.50 1,011,600 0 0 0
DGW
35.3
35.3
34.15 35.65 34.15 3,059,800 0 0 0
DHA
42.0
42.0
41.27 42.05 41.27 187,600 0 0 0
DHB
9.1
9.1
9 9.10 9 7,300 0 0 0
DHC
25.0
25.0
24.87 25.01 24.87 99,500 0 0 0
DHD
27.9
27.9
27.90 27.90 27.90 0 0 0 0
DHG
98.4
98.4
98.60 98.70 97.30 26,200 0 0 0
DHM
6.8
6.8
6.58 6.80 6.58 12,100 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 1,300 0 0 0
DHT
75.5
75.5
74.82 75.91 74.82 8,200 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 4.10 700 0 0 0
DIG
16.4
16.4
16.22 16.91 16.04 24,299,800 0 0 0
DIH
14.2
14.2
14.12 14.22 13.94 10,200 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
9
9
9.30 9.30 9 1,664,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.48 2.50 2.42 1,987,700 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
59.9
59.9
59.92 60.50 59.92 3,000 0 0 0
DMN
5.4
5.4
5.50 5.50 5.40 7,400 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 100 0 0 0
DND
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 100 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 200 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.7
0.7
0.68 0.68 0.68 0 0 0 0
DNP
18.9
18.9
18.40 18.90 18.40 8,900 0 0 0
DNT
39.4
39.4
34.50 39.40 34.50 900 0 0 0
DNW
32.7
32.7
32.50 33 31.50 23,900 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
35.9
35.9
36.80 36.80 35.83 3,400 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.7
53.7
53.70 53.70 53.40 5,800 0 0 0
DPG
41.6
41.6
41.74 42.17 41.50 1,291,300 0 0 0
DPH
48
48
47 48 47 1,200 0 0 0
DPM
18.8
18.8
18.95 18.98 18.71 2,103,900 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.8
36.8
36.75 37.32 36.61 493,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.50 11.50 11.20 13,800 0 0 0
DRC
15.7
15.7
15.69 15.69 15.54 519,100 0 0 0
DRG
8.5
8.5
8.40 8.60 8.40 24,300 0 0 0
DRH
2.5
2.5
2.42 2.56 2.40 1,922,600 0 0 0
DRI
11.8
11.8
11.47 11.96 11.47 2,353,000 0 0 0
DRL
55.0
55.0
55.00 55.00 55.00 2,500 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
23.5
23.5
23.85 23.90 23.50 224,700 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.7
46.7
46.45 46.85 46.45 4,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.9
7.9
8.10 8.20 7.70 394,800 0 0 0
DTA
4.5
4.5
4.32 4.57 4.32 4,800 0 0 0
DTB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
DTD
17.7
17.7
17.60 18 17.10 538,700 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
3.2
3.2
3.30 3.30 3 177,600 0 0 0
DTK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DTL
10.6
10.6
10.55 10.55 10.55 400 0 0 0
DTP
81.6
81.6
81.61 81.61 81.61 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
12.8
12.8
12.80 12.80 12.80 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 6.55 6.36 178,000 0 0 0
DVN
22.2
22.2
22.46 22.46 21.89 95,500 0 0 0
DVP
78.8
78.8
78.92 78.92 78.82 19,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
16.1
16.1
16.09 16.09 16.09 0 0 0 0
DXG
16
16
16.30 16.45 15.80 23,271,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
8.83 9.02 8.83 308,100 0 0 0
DXS
7.8
7.8
7.27 7.75 7.27 5,857,600 0 0 0
DXV
3.9
3.9
4 4 3.70 3,900 0 0 0
E12
9.4
9.4
9.50 9.50 8.20 2,100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.3
11.3
11.03 12.09 10.88 23,000 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 300 0 0 0
EIB
24.7
24.7
23.25 24.75 23.05 27,568,600 0 0 0
EIC
23.2
23.2
23.40 23.70 23.20 1,300 0 0 0
EID
25.4
25.4
25.40 25.40 25.40 500 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 16,600 0 0 0
ELC
21.3
21.3
21.62 21.62 21.29 806,100 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
24.4
24.4
24.40 24.40 24.40 0 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
9.3
9.3
9.25 9.28 9.20 11,800 0 0 0
EVF
11.1
11.1
10.80 11.30 10.80 28,541,300 0 0 0
EVG
6.8
6.8
6.40 6.83 6.39 6,029,100 0 0 0
EVS
6.1
6.1
6.20 6.30 6.10 198,300 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
3.85 3.92 3.85 119,300 0 0 0
FCN
14.4
14.4
14.15 14.55 14.15 2,196,600 0 0 0
FCS
9.2
9.2
10 10 7.80 101,500 0 0 0
FDC
17
17
17 17 17 700 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
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.7
11.7
11.70 11.80 11.70 12,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.5
8.5
8.49 8.64 8.36 441,200 0 0 0
FIT
4.6
4.6
4.51 4.75 4.51 2,609,100 0 0 0
FMC
37.7
37.7
37.70 38.10 37.60 122,900 0 0 0
FOC
67.8
67.8
68 68.70 67.80 23,200 0 0 0
FOX
62.4
62.4
61.47 63.20 61.47 204,800 0 0 0
FPT
101.0
101.0
101.74 101.91 100.44 2,873,300 0 0 0
FRC
24.1
24.1
24.11 24.11 24.11 1,000 0 0 0
FRM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FRT
134.4
134.4
136.08 136.80 134.40 161,900 0 0 0
FSO
7
7
7 7 7 1,200 0 0 0
FT1
55
55
67 67 55 200 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
37.6
37.6
38.30 38.35 37.25 4,456,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.2
9.2
9.07 9.55 8.60 2,929,000 0 0 0
GAS
61.0
61.0
61.94 61.94 60.90 740,200 0 0 0
GCB
19.7
19.7
19.70 26.50 19.70 2,600 0 0 0
GCF
31
31
30.73 31.18 30.73 22,000 0 0 0
GDA
15.2
15.2
15.08 15.23 15 87,900 0 0 0
GDT
21.0
21.0
21.04 21.27 20.99 29,300 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.7
16.7
16.75 17.15 16.50 3,383,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.4
36.4
35.74 36.87 35.69 14,263,700 0 0 0
GGG
2.7
2.7
2.70 2.70 2.70 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 5,300 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17.0
17.0
16.90 17 16.85 449,700 0 0 0
GKM
3.8
3.8
3.80 3.90 3.70 189,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.8
32.8
32.10 33 28.70 39,100 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
57.2
57.2
56.91 57.87 56.62 1,597,500 0 0 0
GMH
7.7
7.7
7.55 7.70 7.55 5,700 0 0 0
GMX
16.4
16.4
16.38 16.38 16.38 0 0 0 0
GND
25.2
25.2
25.23 26.48 25.23 800 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 166,400 0 0 0
GSM
29.1
29.1
29.31 29.31 28.74 1,100 0 0 0
GSP
11.0
11.0
11.12 11.12 10.99 83,600 0 0 0
GTA
9.3
9.3
9.42 9.42 9.32 800 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
28.7
28.7
29.28 29.43 28.64 2,090,200 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
20.3
20.3
20.30 20.30 20.30 200 0 0 0
HAG
13.2
13.2
13.05 13.40 12.90 16,558,600 0 0 0
HAH
57.8
57.8
59.21 59.21 57.01 2,316,600 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 400 0 0 0
HAP
5.6
5.6
5.50 5.60 5.50 247,300 0 0 0
HAR
3.3
3.3
3.27 3.40 3.26 424,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
38.3
38.3
38.26 38.26 38.26 200 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
15.3
15.3
15 15.30 15 1,849,800 0 0 0
HBC
6.7
6.7
6.70 6.90 6.60 1,940,700 0 0 0
HBD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 0 0 0 0
HBS
6.7
6.7
7 7 6.70 56,000 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 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
7.25 7.26 7.18 117,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.2
21.2
21.67 21.67 21.03 11,124,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 4,600 0 0 0
HD6
12.8
12.8
12.70 12.80 12.60 62,700 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 100 0 0 0
HDA
4.3
4.3
4.20 4.20 4.20 7,500 0 0 0
HDB
21.9
21.9
21.95 22 21.75 6,875,500 0 0 0
HDC
23.2
23.2
22.86 23.44 22.68 9,366,200 0 0 0
HDG
24.3
24.3
24.32 24.95 24.23 3,224,700 0 0 0
HDM
32.5
32.5
32.20 32.50 32.20 600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 100 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 0 0 0 0
HEJ
13
13
14.90 14.90 13 1,600 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
8.2
8.2
8.22 8.22 8.22 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
269.9
269.9
266.84 269.89 265.31 800 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
8.70 8.70 8.60 87,100 0 0 0
HHS
14.8
14.8
15.15 15.20 14.70 7,776,600 0 0 0
HHV
12.0
12.0
11.86 12.05 11.86 10,381,500 0 0 0
HID
2.7
2.7
2.67 2.67 2.63 100,200 0 0 0
HIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HII
4.2
4.2
4.18 4.21 4.18 41,500 0 0 0
HIO
7.2
7.2
7.40 7.40 7.20 7,900 0 0 0
HJC
6.7
6.7
6.10 6.70 5.30 300 0 0 0
HJS
27.9
27.9
28.88 28.88 27.90 1,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.2
9.2
9.20 9.20 9.20 10,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
366.5
366.5
277.92 366.54 277.83 2,000 0 0 0
HLC
11.3
11.3
11.24 11.24 11.24 24,700 0 0 0
HLD
13.5
13.5
13.40 13.60 13.40 87,200 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
11.0
11.0
11.17 11.17 10.94 5,600 0 0 0
HMD
17.1
17.1
17.08 17.08 17.08 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.1
14.1
14.09 14.09 14.09 1,500 0 0 0
HMR
11.4
11.4
11.30 11.40 11.10 24,300 0 0 0
HMS
34.4
34.4
33.78 34.46 33.78 19,900 0 0 0
HNB
13.2
13.2
13.21 13.21 13.21 0 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 11,200 0 0 0
HNF
36.4
36.4
36.64 36.64 35.97 2,800 0 0 0
HNG
6.4
6.4
6.40 6.50 6.20 6,578,800 0 0 0
HNI
23.7
23.7
23.80 23.80 23.70 600 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 449,600 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 2,200 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.48 18.58 18.48 13,200 0 0 0
HPG
21.6
21.6
21.75 22 21.63 25,685,700 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.1
84.1
80.40 84.10 80.40 300 0 0 0
HPT
20.0
20.0
19.98 19.98 19.98 3,400 0 0 0
HPW
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HPX
4.4
4.4
4.42 4.56 4.37 4,016,800 0 0 0
HQC
3.5
3.5
3.35 3.55 3.31 15,960,500 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.2
31.2
30.35 33 30.35 4,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.45 16.65 16.15 5,687,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.6
4.6
4.55 4.55 4.55 185,800 0 0 0
HSM
5.3
5.3
5.50 5.50 5.30 3,100 0 0 0
HSP
15
15
15 15.30 15 5,400 0 0 0
HSV
3.9
3.9
4 4 3.90 91,500 0 0 0
HT1
11.3
11.3
11.44 11.44 11.14 242,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
4.10 4.10 3.80 8,500 0 0 0
HTG
43.3
43.3
43.50 43.50 42.80 25,600 0 0 0
HTI
18.1
18.1
18 18.15 18 78,500 0 0 0
HTL
25.6
25.6
25.38 25.56 25.20 1,500 0 0 0
HTM
10.1
10.1
9.80 10.40 9.80 2,600 0 0 0
HTN
9.7
9.7
9.86 9.86 9.60 403,200 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.94 9.10 8.62 1,500 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 1,300 0 0 0
HU4
12.4
12.4
12.40 12.40 12.40 1,500 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 4,000 0 0 0
HUB
14.3
14.3
14.30 14.39 14.26 5,900 0 0 0
HUG
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HUT
12.9
12.9
13.04 13.13 12.84 1,540,900 0 0 0
HVA
12.9
12.9
13.60 14 12.60 60,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
14.05 14.10 13.70 355,100 0 0 0
HVN
30.6
30.6
30.62 30.66 30.03 1,868,600 0 0 0
HVT
29.9
29.9
30.00 30.09 29.90 34,800 0 0 0
HVX
2.5
2.5
2.45 2.49 2.45 7,500 0 0 0
HWS
15.4
15.4
15.53 15.53 15.34 2,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.4
26.4
26.36 26.36 26.36 0 0 0 0
ICF
3
3
2.80 3 2.80 2,900 0 0 0
ICG
8.8
8.8
8.80 8.80 8.70 2,900 0 0 0
ICI
10
10
10.80 10.80 10 400 0 0 0
ICN
39.9
39.9
39.34 39.87 39.34 3,100 0 0 0
ICT
12.9
12.9
12.95 12.95 12.85 161,300 0 0 0
IDC
36.9
36.9
37.04 37.57 36.52 1,438,800 0 0 0
IDI
6.6
6.6
6.55 6.68 6.54 999,800 0 0 0
IDJ
5
5
4.90 5.10 4.80 1,546,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.2
27.2
27.40 27.40 27.10 15,100 0 0 0
IFS
23.5
23.5
23.50 23.50 23.50 4,500 0 0 0
IHK
15
15
15 15 15 1,000 0 0 0
IJC
10.5
10.5
10.57 10.61 10.48 1,453,300 0 0 0
ILA
4.5
4.5
4.80 4.80 4.50 5,100 0 0 0
ILB
26.7
26.7
26.73 26.73 26.68 3,000 0 0 0
ILC
6.6
6.6
6.70 6.70 6.60 5,300 0 0 0
ILS
15.5
15.5
16.40 16.40 13.70 2,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.2
51.2
51.50 51.60 51.01 250,900 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
39.1
39.1
37.80 39.87 37.80 1,200 0 0 0
IPA
14.9
14.9
14.90 14.90 14.50 710,700 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
25.1
25.1
25.09 25.09 25.09 400 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
15.8
15.8
15.50 15.90 15.50 878,100 0 0 0
ITD
13.1
13.1
12.99 13.13 12.80 82,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 405,200 0 0 0
ITS
5.7
5.7
5.78 5.98 5.58 93,800 0 0 0
IVS
9.5
9.5
9.45 9.45 9.45 16,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.3
5.3
5.28 5.29 5.21 355,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.2
26.2
26.45 26.65 26.05 7,867,500 0 0 0
KCB
15.9
15.9
16.26 16.45 15.48 24,000 0 0 0
KCE
12
12
12 12 12 0 0 0 0
KDC
54.4
54.4
54.50 54.50 54 372,500 0 0 0
KDH
27.7
27.7
27.82 28.05 27.59 3,116,500 0 0 0
KDM
12.2
12.2
12.10 12.10 11.90 96,600 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 8,800 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.9
5.9
5.84 6 5.70 16,967,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.40 12.50 12.25 391,800 0 0 0
KHS
22.9
22.9
22.96 23.65 22.43 40,800 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 2,200 0 0 0
KLB
10.7
10.7
11.88 11.88 10.63 1,020,200 0 0 0
KMR
3.1
3.1
3.12 3.13 3.07 32,900 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.65 435,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.2
17.2
17.05 17.45 17.05 2,104,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
KSF
69
69
66.30 66.70 65.40 21,100 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
12.5
12.5
12.51 12.51 12.51 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.9
49.9
49.90 49.90 49.90 0 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
24
24
24 24 24 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 4,800 0 0 0
L14
32.1
32.1
32.20 32.80 31.50 252,100 0 0 0
L18
30.9
30.9
29.70 31.90 29.50 97,000 0 0 0
L40
23.8
23.8
26.45 26.45 22.28 86,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8.4
8.4
8.40 8.40 8.40 0 0 0 0
LAF
17.5
17.5
17.80 17.80 17.40 4,100 0 0 0
LAI
16.8
16.8
16.38 16.81 16.38 17,300 0 0 0
LAS
20.2
20.2
20.93 20.93 20.26 1,770,600 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.9
30.9
30.90 30.90 30.90 0 0 0 0
LBM
29.4
29.4
29.50 29.55 28.70 32,700 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
9.1
9.1
9.06 9.13 9.02 2,121,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.3
2.3
2.28 2.35 2.21 3,535,200 0 0 0
LDP
11
11
10.80 11 10.60 256,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.8
4.8
4.50 4.80 4.50 500 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 300 0 0 0
LGC
55.0
55.0
59.09 59.09 55.01 1,100 0 0 0
LGL
3.2
3.2
3.22 3.23 3.16 93,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.2
73.2
73.60 73.60 73 7,500 0 0 0
LHG
29.8
29.8
29.82 29.82 29.35 154,000 0 0 0
LIC
35
35
37 37 34.10 7,200 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 633,200 0 0 0
LIX
28.9
28.9
29 29 28.50 24,100 0 0 0
LKW
40.9
40.9
40.93 40.93 40.93 100 0 0 0
LLM
16.8
16.8
16.93 16.93 16.83 3,900 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
13.2
13.2
12.24 13.17 12.24 30,100 0 0 0
LMC
9.1
9.1
8.70 9.40 8.70 700 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.8
31.8
32.05 32.20 31.75 1,580,200 0 0 0
LPT
6.0
6.0
6.20 6.20 6.03 5,200 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.6
17.6
17.80 18.20 17.50 95,700 0 0 0
LSS
9.6
9.6
9.60 9.62 9.57 267,000 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
20.5
20.5
20.51 20.51 20.51 0 0 0 0
MA1
27.8
27.8
29.64 29.64 27.83 2,200 0 0 0
MAC
15.5
15.5
15.74 15.74 15.50 1,600 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
18.4
18.4
18.58 18.61 18.39 13,482,700 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 220,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.8
24.8
25.12 25.12 24.69 3,332,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.60 7.80 7.60 3,400 0 0 0
MCH
125.8
125.8
125.01 126.48 125.01 57,700 0 0 0
MCM
27.2
27.2
27.04 27.43 26.95 31,700 0 0 0
MCO
8.4
8.4
8.40 8.50 8.20 20,500 0 0 0
MCP
27.6
27.6
26.94 27.57 26.94 10,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.30 10.30 10.11 34,300 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
24.9
24.9
24.85 24.95 24.85 5,000 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.7
38.7
39.22 39.41 38.56 45,200 0 0 0
MGC
18.4
18.4
19.24 19.24 18.05 36,500 0 0 0
MGG
22.3
22.3
22.50 22.50 22.21 700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
MH3
27.9
27.9
27.83 29.35 27.83 500 0 0 0
MHC
8.9
8.9
8.64 8.98 8.64 243,800 0 0 0
MIC
18.8
18.8
19.35 19.74 18.39 58,600 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.6
15.6
15.35 15.96 15.31 373,200 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 900 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 4,800 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.5
23.5
22.70 24.50 22.70 22,300 0 0 0
MML
34.7
34.7
33 35.50 33 270,000 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.8
10.8
10.80 10.90 10.70 257,700 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
7.6
7.6
7.57 7.57 7.57 100 0 0 0
MQN
17.6
17.6
17.35 17.61 17.35 300 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.8
9.8
9.83 9.92 9.75 6,214,600 0 0 0
MSH
36
36
36.90 36.95 36 242,000 0 0 0
MSN
64.1
64.1
63.50 64.40 63 6,891,000 0 0 0
MSR
18.2
18.2
18.50 18.50 18.10 1,557,700 0 0 0
MST
5.5
5.5
5.27 5.55 5.18 6,017,800 0 0 0
MTA
17.2
17.2
17.20 17.30 17 12,600 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
7
7.10 8 7 5,700 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.3
6.3
6.50 6.70 6.30 3,200 0 0 0
MTP
12
12
13.50 13.80 12 1,100 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.5
18.5
19 19.10 18.70 8,100 0 0 0
MVC
10.8
10.8
10.76 10.86 10.67 25,900 0 0 0
MVN
63
63
63.40 64.50 62.10 5,500 0 0 0
MWG
60.4
60.4
61.91 61.91 60.23 6,679,500 0 0 0
MZG
7.1
7.1
7.15 7.34 7.15 58,900 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.4
20.4
20.27 20.50 20.27 337,900 0 0 0
NAG
13.9
13.9
13.70 13.89 13.43 522,700 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 2,800 0 0 0
NAS
35.2
35.2
35.40 35.40 35.20 500 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
17.13 17.13 16.26 1,200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22.65 23.05 22.65 18,900 0 0 0
NBC
9.4
9.4
9.41 9.41 9.31 41,300 0 0 0
NBE
12
12
12.10 12.10 12 1,200 0 0 0
NBP
11.5
11.5
11 11 10.30 56,700 0 0 0
NBT
17.6
17.6
17.08 17.65 16.51 1,400 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.2
9.2
9.30 9.50 9.10 25,100 0 0 0
NCS
27.5
27.5
28.50 28.50 27.50 10,800 0 0 0
NCT
100.7
100.7
100.03 102.72 100.03 44,100 0 0 0
ND2
34.7
34.7
35.62 35.62 34.69 2,100 0 0 0
NDC
114
114
114 114 114 400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9.40 9.50 9.30 310,100 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.3
5.3
5.30 5.40 5.30 1,200 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.1
5.1
5 5.10 5 300 0 0 0
NED
7.1
7.1
7.10 7.10 7 63,900 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NET
74.6
74.6
73.34 74.63 73.34 4,100 0 0 0
NFC
51
51
52 52 50.90 2,800 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
19.0
19.0
18.73 19.29 18.60 1,041,900 0 0 0
NHC
18
18
18 18 18 100 0 0 0
NHH
10.8
10.8
10.80 10.90 10.75 103,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.7
14.7
14.73 14.73 14.73 0 0 0 0
NKG
13.4
13.4
13.45 13.80 13.25 13,439,600 0 0 0
NLG
34.4
34.4
34.63 35.27 34.09 4,348,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
32.61 32.61 31.54 40,300 0 0 0
NNT
65
65
67 67 63 1,000 0 0 0
NO1
7.0
7.0
6.99 7.00 6.95 186,200 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
5
5 5.20 4.70 2,784,200 0 0 0
NS2
14.9
14.9
14.95 14.95 14.95 100 0 0 0
NSC
83.6
83.6
83.56 83.56 83.56 700 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.20 4.20 4.20 68,900 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
10.27 11.11 10.27 20,800 0 0 0
NT2
18.2
18.2
18.34 18.68 18.20 937,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
149.1
149.1
150.23 150.23 148.59 35,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 0 0 0 0
NTL
19
19
17.70 19.25 17.70 6,299,000 0 0 0
NTP
62.1
62.1
61.83 63.14 61.83 366,200 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.5
9.5
9.54 9.54 9.54 800 0 0 0
NVB
11.3
11.3
11.30 11.50 11.20 490,100 0 0 0
NVL
14.2
14.2
14.25 14.50 13.90 29,424,800 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8
8
8.01 8.01 8 2,400 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 2,700 0 0 0
OCB
9.6
9.6
9.62 9.66 9.53 1,839,500 0 0 0
OCH
5.9
5.9
5.80 5.80 5.80 9,600 0 0 0
ODE
45.1
45.1
45.10 45.30 45 18,300 0 0 0
OGC
4.2
4.2
4.20 4.25 4.14 502,300 0 0 0
OIL
10.4
10.4
10.29 10.49 10.19 1,667,100 0 0 0
ONE
5
5
5 5 5 1,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.30 23.85 23.20 16,000 0 0 0
ORS
8.8
8.8
9.05 9.05 8.80 4,209,900 0 0 0
PAC
24.0
24.0
24.26 24.32 23.80 645,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
27.6
27.6
27.69 27.84 27.34 1,122,200 0 0 0
PAP
25.3
25.3
25.30 25.30 25.10 1,900 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 59,000 0 0 0
PAT
88.5
88.5
89 89.20 88.50 12,900 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 20,500 0 0 0
PBP
11.7
11.7
11.70 11.79 11.61 10,600 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
20.3
20.3
20.09 20.52 19.96 4,657,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 800 0 0 0
PCE
18.8
18.8
18.33 18.87 18.33 6,900 0 0 0
PCF
5.8
5.8
6 6 5.80 69,200 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
16.1
16.1
15.71 16.10 15.62 155,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PCT
11.6
11.6
11.50 11.50 11.50 500 0 0 0
PDB
12.0
12.0
12.42 12.42 11.80 44,300 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
90.5
90.5
88.22 90.51 88.22 2,600 0 0 0
PDR
17.1
17.1
17.08 17.45 16.90 12,641,300 0 0 0
PDV
13.1
13.1
13.11 13.20 13.01 43,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 200 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48
48
48 48 48 0 0 0 0
PET
24.1
24.1
23.85 24.55 23.80 1,308,400 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 48,200 0 0 0
PGB
11.1
11.1
11.07 11.45 10.68 8,000 0 0 0
PGC
14.3
14.3
14.45 14.45 14.26 45,600 0 0 0
PGD
25.9
25.9
25.85 25.85 25.85 0 0 0 0
PGI
20.7
20.7
20.95 21 20.70 3,700 0 0 0
PGN
6.3
6.3
6.30 6.40 6.20 446,700 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
9.6
9.6
9.80 9.90 9 2,500 0 0 0
PGV
19.1
19.1
19.15 19.15 19.05 1,700 0 0 0
PHC
5.2
5.2
5.20 5.24 5.16 121,500 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
37.0
37.0
37.16 37.36 36.67 104,200 0 0 0
PHR
50.1
50.1
49.59 50.96 49.59 497,600 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 0 0 0 0
PIC
22.6
22.6
21.24 22.59 21.15 1,900 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 0 0 0 0
PIT
7.4
7.4
7.29 7.50 7.29 14,700 0 0 0
PIV
3
3
2.90 3 2.90 316,100 0 0 0
PJC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.5
9.5
9.91 9.91 9.53 2,600 0 0 0
PLA
4
4
3.90 4 3.90 1,000 0 0 0
PLC
26
26
25.50 26.20 25.50 698,900 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PLP
4.3
4.3
4.17 4.36 4.17 29,700 0 0 0
PLX
34.9
34.9
34.64 35.56 34.59 2,128,200 0 0 0
PMB
10.0
10.0
9.95 10.14 9.95 9,900 0 0 0
PMC
108.0
108.0
107.00 107.96 106.52 2,000 0 0 0
PMG
9.7
9.7
9.05 9.73 9.05 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.7
32.7
32.70 32.70 32.60 6,300 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
26.9
26.9
26.01 26.94 26.01 14,400 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
77.6
77.6
77.13 77.62 76.44 1,156,900 0 0 0
PNP
20.7
20.7
21.44 21.44 20.69 2,500 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
15.7
15.7
15.74 15.91 15.74 18,400 0 0 0
POT
15.3
15.3
14.89 15.29 14.89 3,900 0 0 0
POV
7.4
7.4
7.41 7.41 7.41 200 0 0 0
POW
13.6
13.6
13.55 14 13.50 20,005,200 0 0 0
PPC
11.5
11.5
11.53 11.67 11.48 370,900 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.7
25.7
26.00 26.00 25.72 6,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 200 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 0 0 0 0
PPY
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.5
15.5
16.19 16.19 15.54 11,300 0 0 0
PRE
19.6
19.6
21.41 21.51 19.55 3,000 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.7
9.7
9.93 10.03 9.74 52,400 0 0 0
PSB
4.2
4.2
4.20 4.20 4.10 129,200 0 0 0
PSC
11.5
11.5
10.80 11.50 10.80 11,300 0 0 0
PSD
12.2
12.2
12.30 12.30 12.20 60,500 0 0 0
PSE
10.6
10.6
10.62 10.62 10.62 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
7
7
7.10 7.20 6.90 154,100 0 0 0
PSL
14.4
14.4
14.39 14.39 14.39 0 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 4,900 0 0 0
PSW
7.6
7.6
7.49 7.49 7.49 1,800 0 0 0
PTB
51.6
51.6
51.73 52.41 51.53 75,500 0 0 0
PTC
5.9
5.9
5.94 5.94 5.80 16,200 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
20.9
20.9
20.10 20.90 19.80 5,100 0 0 0
PTL
2.5
2.5
2.43 2.50 2.43 29,300 0 0 0
PTO
19.3
19.3
19.60 19.60 19.30 4,500 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.30 9.30 9.30 11,300 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.60 9,000 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 277,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
29.30 29.80 29 132,700 0 0 0
PVC
10.2
10.2
10.20 10.40 10.10 1,325,200 0 0 0
PVD
19.0
19.0
18.83 19.31 18.78 12,801,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.5
6.5
6.60 6.60 6.40 71,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.6
53.6
53.58 54.06 53.39 24,300 0 0 0
PVM
15.4
15.4
15.60 15.60 15.40 19,100 0 0 0
PVO
5.7
5.7
5.71 5.71 5.52 28,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.5
29.5
28.69 29.53 28.69 7,969,900 0 0 0
PVT
17.5
17.5
17.50 17.77 17.39 3,065,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.7
3.7
3.60 3.70 3.60 23,300 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
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
13 13.20 12.90 177,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 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
12.7
12.7
11.90 12.65 11.90 4,948,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
33.94 34.43 33.94 900 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 500 0 0 0
QNP
33.2
33.2
33.04 33.23 32.56 3,000 0 0 0
QNS
46.5
46.5
46.54 46.73 46.54 109,700 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
25.2
25.2
25.23 25.23 25.23 100 0 0 0
QSP
28.5
28.5
28.50 28.50 28.50 100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 2,000 0 0 0
QTP
13.2
13.2
13.20 13.30 13.10 193,400 0 0 0
RAL
96.3
96.3
95.65 96.43 95.56 4,500 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.5
6.5
6.90 6.90 6.50 1,300 0 0 0
RCC
21.8
21.8
20 21.80 20 1,000 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.5
13.5
13.53 13.53 12.35 17,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.9
62.9
63.04 64.26 62.61 710,200 0 0 0
RIC
4.5
4.5
4.40 4.50 4.40 2,900 0 0 0
RTB
27.6
27.6
27.37 27.56 27.28 3,000 0 0 0
RYG
13.2
13.2
13.70 13.70 12.85 39,500 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
37
37
36 37 36 7,700 0 0 0
S55
54.8
54.8
54.81 54.81 54.81 200 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
7.2
7.2
7.24 7.33 7.14 61,400 0 0 0
SAB
47.1
47.1
46.66 47.69 46.61 1,483,800 0 0 0
SAC
13.6
13.6
13.63 13.63 13.25 5,300 0 0 0
SAF
51
51
51.80 51.80 51.80 500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.76 7.05 6.70 511,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 2,200 0 0 0
SAS
40.7
40.7
41.01 41.20 40.45 42,100 0 0 0
SAV
17.2
17.2
17.45 17.45 16.85 4,500 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
31
31
30 31.10 29.60 33,900 0 0 0
SBB
14.9
14.9
14.90 14.90 14.90 1,300 0 0 0
SBD
8
8
7.20 8 7.20 190,400 0 0 0
SBG
13.6
13.6
13.45 13.70 13.35 426,300 0 0 0
SBH
47.0
47.0
46.98 46.98 46.98 0 0 0 0
SBL
5.9
5.9
5.79 5.88 5.79 500 0 0 0
SBM
30.7
30.7
30.72 30.72 30.72 0 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.9
4.9
4.90 5 4.80 1,495,100 0 0 0
SBT
18.4
18.4
18.50 18.50 18.25 1,134,600 0 0 0
SBV
9
9
9.05 9.05 8.90 1,300 0 0 0
SC5
16.4
16.4
16 16.45 15.50 6,900 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
63.8
63.8
64.10 64.30 63 29,300 0 0 0
SCI
7.6
7.6
7.40 8 7.20 48,500 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 5,000 0 0 0
SCL
20.3
20.3
21.11 21.11 20.30 40,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.4
7.4
6.90 7.38 6.88 17,406,900 0 0 0
SCS
60.4
60.4
60.87 60.87 60.11 272,500 0 0 0
SCY
9.4
9.4
9.40 9.40 9.30 8,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 1,100 0 0 0
SD3
6.9
6.9
6.50 6.90 6.50 5,100 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 200 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.60 11.60 11.40 13,600 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 1,900 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.7
13.7
13.57 13.75 13.57 1,200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
23.2
23.2
23.12 23.21 23.12 1,200 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
27.6
27.6
27.65 27.65 27.65 2,900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
39.0
39.0
40.49 40.49 38.51 3,700 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 24.50 24.40 3,100 0 0 0
SEP
25.4
25.4
25.40 25.40 25.40 100 0 0 0
SFC
19.1
19.1
18.98 19.07 18.79 2,500 0 0 0
SFG
10.3
10.3
10.21 10.26 10.21 9,300 0 0 0
SFI
27.5
27.5
27.19 27.48 27.19 1,300 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
13.1
13.1
13 13.20 13 10,400 0 0 0
SGC
103.0
103.0
103.04 104.03 103.04 1,300 0 0 0
SGD
10
10
10 10 10 100 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
13.6
13.6
12.30 13.60 12.10 1,000 0 0 0
SGN
61.7
61.7
62.48 62.67 61.33 65,000 0 0 0
SGP
27.2
27.2
27.50 27.80 27 154,200 0 0 0
SGR
29.6
29.6
30.40 30.40 29.60 203,400 0 0 0
SGS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SGT
18
18
18.20 18.30 18 73,600 0 0 0
SHA
3.8
3.8
3.89 3.89 3.80 36,600 0 0 0
SHB
11.8
11.8
11.85 12.02 11.77 53,770,800 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7
7
7 7.08 7 3,100 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 601,000 0 0 0
SHN
5.9
5.9
6.20 6.20 5.90 1,100 0 0 0
SHP
34.8
34.8
34.87 34.87 34.82 1,900 0 0 0
SHS
13.8
13.8
13.90 13.80 13.60 14,806,900 0 0 0
SID
17.2
17.2
15.05 17.21 15.05 4,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.3
34.3
34.34 34.34 34.34 100 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
13.2
13.2
13.19 13.28 13.10 63,200 0 0 0
SJE
17.9
17.9
17.91 17.91 17.58 75,500 0 0 0
SJG
16.7
16.7
16.67 16.67 16.67 2,100 0 0 0
SJM
6.1
6.1
5.90 6.10 5.80 3,200 0 0 0
SJS
34.4
34.4
34.94 34.94 33.78 4,600 0 0 0
SKG
10.6
10.6
10.70 10.70 10.40 135,400 0 0 0
SKH
26
26
26 26 26 0 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SKV
29.6
29.6
29.60 29.60 29.60 100 0 0 0
SLS
194.3
194.3
195.37 195.37 190.12 6,100 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 900 0 0 0
SMB
37.1
37.1
37.12 37.12 36.93 11,000 0 0 0
SMC
11.3
11.3
11.25 11.30 10.95 331,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.1
7.1
7.14 7.85 7.14 13,400 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.3
29.3
30.49 30.49 29.33 5,600 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SPB
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 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
11.40 11.40 11.40 200 0 0 0
SPV
22.8
22.8
17.05 22.77 17.05 1,300 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2
2
2.10 2.10 2 35,300 0 0 0
SRC
27.0
27.0
26.96 26.96 26.96 800 0 0 0
SRF
9
9
8.67 9.18 8.65 16,700 0 0 0
SSB
18.3
18.3
18.35 18.45 18.25 2,370,800 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.3
10.3
10 10.90 10 26,600 0 0 0
SSH
88.8
88.8
90.20 90.50 85.10 36,000 0 0 0
SSI
23.6
23.6
24.09 24.09 23.55 19,435,500 0 0 0
SSM
5
5
5 5 5 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.7
6.7
6.50 6.83 6.49 639,200 0 0 0
STB
41
41
41.70 41.75 41 7,724,000 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 1,400 0 0 0
STG
35
35
35 35 35 200 0 0 0
STH
18.8
18.8
17.50 18.80 17 136,100 0 0 0
STK
18.2
18.2
18.48 18.48 17.93 72,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
8.60 9.10 8.30 2,800 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
13.9
13.9
13.89 13.93 13.89 2,500 0 0 0
SVD
3.2
3.2
3.16 3.19 3.16 23,300 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
61
61
54.60 61 54.60 800 0 0 0
SVN
6.3
6.3
6.30 6.40 5.80 367,700 0 0 0
SVT
11.4
11.4
11.18 11.36 11.18 1,000 0 0 0
SWC
31.5
31.5
31.27 31.54 31.27 4,200 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 7,900 0 0 0
SZC
34.2
34.2
34.65 34.80 33.92 2,068,200 0 0 0
SZE
11.0
11.0
11.00 11.00 10.91 7,000 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.3
38.3
38.35 38.35 38.12 5,900 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.4
12.4
12.61 12.79 12.43 61,300 0 0 0
TAB
14
14
13.50 14 13.50 700 0 0 0
TAL
22.9
22.9
23.37 23.37 22.90 76,500 0 0 0
TAN
37
37
37 37 37 900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
39.50 39.50 38.50 3,300 0 0 0
TBD
96.8
96.8
96.79 96.79 96.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.3
7.3
6.57 7.53 6.57 30,000 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.5
30.5
30.88 30.88 30.39 15,682,100 0 0 0
TCD
1.9
1.9
1.94 1.95 1.94 619,000 0 0 0
TCH
16.4
16.4
16.65 16.78 16.37 8,025,000 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
33.8
33.8
33.95 33.95 33.55 82,200 0 0 0
TCM
30.4
30.4
30.32 30.55 29.95 2,502,700 0 0 0
TCO
10.8
10.8
10.55 10.90 10.40 322,400 0 0 0
TCR
3.1
3.1
3.05 3.08 3 5,300 0 0 0
TCT
16.6
16.6
16.58 16.58 16.58 100 0 0 0
TCW
30.7
30.7
30.64 30.92 30.64 12,400 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.7
11.7
11.60 11.90 11.45 1,129,300 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 1,900 0 0 0
TDG
3.2
3.2
3.23 3.27 3.21 74,600 0 0 0
TDH
4.5
4.5
4.65 4.65 4.50 724,200 0 0 0
TDM
54.1
54.1
53.70 54.60 53.70 1,700 0 0 0
TDP
32.6
32.6
33 33 32.50 54,500 0 0 0
TDS
8.4
8.4
8.30 8.50 8.30 12,500 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 111,500 0 0 0
TDW
61.6
61.6
61.57 61.57 61.57 0 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 100 0 0 0
TEG
5.6
5.6
5.66 5.70 5.60 121,700 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
73.7
73.7
74.50 74.50 73.73 2,800 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 1,000 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 0 0 0 0
THD
30.1
30.1
28.60 31.20 28.50 170,000 0 0 0
THG
50.2
50.2
50.86 51.02 50.04 29,200 0 0 0
THM
6
6
6 6 5.20 1,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.50 8.50 8.20 119,000 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.3
12.3
12.25 12.25 12.25 0 0 0 0
TID
23.0
23.0
23.42 23.42 23.04 900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.8
7.8
7.40 8 7.30 2,823,000 0 0 0
TIN
38.8
38.8
38.50 38.80 38.50 6,100 0 0 0
TIP
18.0
18.0
18.18 18.23 17.85 124,900 0 0 0
TIS
5.6
5.6
5.50 5.60 5.50 27,800 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
15.3
15.3
15.29 15.29 15.29 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
7.1
7.1
7.16 7.20 7.09 378,600 0 0 0
TLG
52.6
52.6
53.80 53.90 52.50 275,500 0 0 0
TLH
5.4
5.4
5.37 5.49 5.37 311,300 0 0 0
TLI
5.8
5.8
6.30 6.30 5.80 1,800 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 100 0 0 0
TMB
68.2
68.2
70 70 68.20 6,700 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 200 0 0 0
TMG
68.6
68.6
68.57 68.57 68.57 0 0 0 0
TMP
63.6
63.6
63.60 63.60 63.60 1,600 0 0 0
TMS
41.4
41.4
41.26 41.40 41.26 2,000 0 0 0
TMT
11.7
11.7
12.30 12.30 11.60 16,600 0 0 0
TMW
30
30
30 30 30 6,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.0
10.0
9.58 9.97 9.58 4,600 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
29.2
29.2
29.15 29.15 29.15 0 0 0 0
TNG
18.2
18.2
18.14 18.33 17.76 1,296,500 0 0 0
TNH
14.9
14.9
14.96 14.96 14.83 259,700 0 0 0
TNI
2.2
2.2
2.22 2.24 2.19 27,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
5.1
5.1
5.23 5.23 4.98 44,100 0 0 0
TNV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TNW
12
12
12 12 12 1,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
104.8
104.8
102.70 107.84 102.70 37,900 0 0 0
TOT
15.9
15.9
15.85 15.94 15.85 9,800 0 0 0
TOW
35.4
35.4
33 35.40 33 700 0 0 0
TPB
12.5
12.5
12.62 12.67 12.48 8,553,600 0 0 0
TPC
10.3
10.3
10.60 10.60 9.35 14,500 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 100 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
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TRA
70.0
70.0
70.12 70.12 69.93 2,600 0 0 0
TRC
64.4
64.4
64.54 65.41 62.91 141,700 0 0 0
TRS
29.3
29.3
25.46 29.32 25.46 300 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.80 5.80 5.70 6,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.62 11.81 11.62 32,700 0 0 0
TSB
32.9
32.9
33 33 32.80 1,200 0 0 0
TSC
2.9
2.9
2.87 2.95 2.87 871,600 0 0 0
TSD
6.1
6.1
6.10 6.10 6.10 100 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.3
5.3
5.32 5.32 5.23 2,100 0 0 0
TTA
11.3
11.3
10.95 11.55 10.90 1,308,400 0 0 0
TTC
6.5
6.5
6.60 6.60 6.30 24,100 0 0 0
TTD
76.6
76.6
76.55 76.55 76.55 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.57 2.57 2.52 856,900 0 0 0
TTG
11.6
11.6
11.40 11.90 9.90 1,000 0 0 0
TTH
2.7
2.7
2.90 2.90 2.70 345,100 0 0 0
TTL
7.7
7.7
7.50 7.70 7.50 2,000 0 0 0
TTN
16.6
16.6
16.72 16.82 16.63 131,400 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.9
28.9
28.92 28.92 28.92 100 0 0 0
TUG
14.4
14.4
14.44 14.44 14.44 200 0 0 0
TV1
26
26
24.80 26.50 24.60 168,000 0 0 0
TV2
42.1
42.1
41.40 42.10 40.75 897,300 0 0 0
TV3
11.5
11.5
11.30 11.49 11.11 7,000 0 0 0
TV4
13.5
13.5
13.62 13.62 13.52 400 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
7.6
7.6
7.65 7.65 7.53 76,000 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 93,900 0 0 0
TVD
11.0
11.0
10.98 10.98 10.89 98,300 0 0 0
TVG
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.20 7.40 7.20 345,000 0 0 0
TVS
16.5
16.5
16.74 16.74 16.42 96,300 0 0 0
TVT
15.8
15.8
15.83 15.83 15.83 0 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TXM
4.6
4.6
4.80 4.80 4.50 9,100 0 0 0
TYA
14.3
14.3
14.13 14.27 14.13 1,700 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
7.13 7.13 7.04 40,700 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.4
38.4
38.30 38.70 38.30 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.30 7.70 7.30 6,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.70 10.80 9.70 300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 4,800 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
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 0 0 0 0
VAB
9.1
9.1
9.33 9.39 9.13 1,377,100 0 0 0
VAF
20.8
20.8
19.55 20.75 19.55 300 0 0 0
VAV
37.1
37.1
35.67 37.27 35.67 2,200 0 0 0
VBB
9.3
9.3
9.51 9.51 9.34 154,100 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 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 0 0 0 0
VC1
10.4
10.4
10 10.40 10 2,500 0 0 0
VC2
7.8
7.8
7.90 8 7.80 592,100 0 0 0
VC3
25.3
25.3
25.41 25.60 25.14 600,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VC7
9.5
9.5
9.40 9.70 9.30 880,600 0 0 0
VC9
4.3
4.3
4.30 4.30 4.30 2,500 0 0 0
VCA
9.7
9.7
9.89 9.89 9.41 24,700 0 0 0
VCB
56.2
56.2
56.49 56.59 56.09 2,690,500 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.4
253.4
252.58 253.37 252.58 200 0 0 0
VCG
20.7
20.7
20.93 21.48 20.65 11,693,200 0 0 0
VCI
36.7
36.7
37.45 37.45 36.60 6,730,500 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
25.1
25.1
24.24 25.32 24.24 62,500 0 0 0
VCR
34
34
34 34 34 800 0 0 0
VCS
48.1
48.1
48.10 48.30 47.72 128,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.3
32.3
32 32.30 32 800 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 100 0 0 0
VDP
36
36
35.90 36 35.90 3,000 0 0 0
VDS
14.7
14.7
14.82 14.82 14.45 2,509,400 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.7
3.7
3.70 3.90 3.40 24,700 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 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
2.8
2.8
3.30 3.30 2.80 718,800 0 0 0
VEA
35.6
35.6
34.90 36.59 30.28 415,400 0 0 0
VEC
8.8
8.8
8.90 9 8.80 20,600 0 0 0
VEF
185.5
185.5
181.80 189.54 181.65 81,600 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VET
16.8
16.8
16.60 17 16.50 10,100 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.6
65.6
65.78 65.88 65.39 41,700 0 0 0
VFR
10.3
10.3
10.26 10.26 10.26 0 0 0 0
VGC
43.3
43.3
43.30 43.73 42.68 1,204,900 0 0 0
VGG
45.1
45.1
44.80 45.10 44.80 19,700 0 0 0
VGI
68.6
68.6
67.42 68.71 67.42 603,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.4
30.4
30 30.50 30 10,800 0 0 0
VGR
44.5
44.5
46.02 46.02 44.54 2,800 0 0 0
VGS
24.2
24.2
24.73 25 24 741,800 0 0 0
VGT
11.5
11.5
11.60 11.70 11.40 876,100 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
54.0
54.0
54.31 55.37 53.92 753,600 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.30 133,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 843,900 0 0 0
VHH
3.9
3.9
4.20 4.20 3.90 400 0 0 0
VHL
11
11
10.80 11 10.80 20,700 0 0 0
VHM
77.1
77.1
77.60 77.60 76.10 6,531,300 0 0 0
VIB
15.9
15.9
15.92 15.96 15.83 4,554,400 0 0 0
VIC
98.1
98.1
98 98.50 96.40 3,333,300 0 0 0
VID
4.8
4.8
4.65 4.82 4.65 4,000 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
15.8
15.8
16.06 16.16 15.58 9,000 0 0 0
VIG
6.7
6.7
6.80 6.90 6.70 224,700 0 0 0
VIH
14.5
14.5
14.45 14.45 14.45 200 0 0 0
VIM
11.6
11.6
11.74 11.74 11.27 14,800 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.7
12.7
12.60 12.75 12.45 530,600 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 0 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
13.4
13.4
13.43 13.67 13.33 39,324,700 0 0 0
VJC
91.8
91.8
89.80 92.50 89.30 1,376,400 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
45.5
45.5
44.79 46.04 44.79 170,600 0 0 0
VLC
15.9
15.9
15.30 16.30 15.30 452,100 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.52 8.52 8.25 26,600 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
6.18 6.18 5.91 10,100 0 0 0
VMD
17
17
16.75 17 16.70 1,000 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
21.0
21.0
21.00 21.00 21.00 1,500 0 0 0
VMT
12.3
12.3
12.30 12.30 12.30 800 0 0 0
VNA
18.9
18.9
18.89 18.89 18.89 800 0 0 0
VNB
13.8
13.8
13.80 14 13.80 43,200 0 0 0
VNC
24.5
24.5
24.46 24.46 24.46 500 0 0 0
VND
16.8
16.8
16.92 17.16 16.77 23,528,200 0 0 0
VNE
5.4
5.4
5.50 5.50 5.40 553,000 0 0 0
VNF
14.7
14.7
14.64 14.73 14.55 37,800 0 0 0
VNG
7.8
7.8
7.71 7.80 7.71 1,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.9
11.9
12 12 11.80 1,500 0 0 0
VNL
18.9
18.9
18.68 19.01 18.68 6,000 0 0 0
VNM
54.7
54.7
53.61 55.53 53.32 8,419,300 0 0 0
VNP
14.9
14.9
15.00 15.27 14.91 66,400 0 0 0
VNR
18.8
18.8
18.93 19.02 18.59 80,900 0 0 0
VNS
9.6
9.6
9.69 9.69 9.41 5,900 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
5.8
5.8
7.20 7.20 5.80 500 0 0 0
VNZ
349
349
345 349 345 1,800 0 0 0
VOC
14.3
14.3
14.32 14.41 14.32 17,500 0 0 0
VOS
13.5
13.5
13.31 13.68 13.31 2,060,700 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.3
18.3
18.30 18.55 18.20 41,724,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.50 24.50 24.45 800 0 0 0
VPG
10.4
10.4
10.40 10.40 10.40 380,500 0 0 0
VPH
5.2
5.2
5.20 5.27 5.10 155,200 0 0 0
VPI
53.8
53.8
55.20 55.20 53.60 1,231,600 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VPS
8.6
8.6
8.60 8.60 8.60 700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.7
13.7
13.30 13.70 13.30 300 0 0 0
VRC
12.8
12.8
12.70 13 12.50 16,200 0 0 0
VRE
27.0
27.0
26.20 27 26.20 8,610,700 0 0 0
VRG
17.0
17.0
17.03 17.21 16.86 34,700 0 0 0
VSA
22.0
22.0
22.47 22.47 22.00 300 0 0 0
VSC
17.5
17.5
17.46 17.51 17.17 5,818,500 0 0 0
VSE
8.8
8.8
9.10 9.10 8.80 11,400 0 0 0
VSF
32.8
32.8
32 33 32 10,200 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
46.6
46.6
46.59 46.59 46.59 1,000 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 0 0 0 0
VSM
15.4
15.4
15.80 15.80 15.40 1,900 0 0 0
VSN
18.1
18.1
16.80 18.06 16.80 12,000 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 700 0 0 0
VTB
9.6
9.6
9.59 9.59 9.41 700 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9
9
9.10 9.20 8.90 262,200 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 200 0 0 0
VTK
53.1
53.1
52.65 54.60 52.65 4,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.70 13.15 12.70 406,300 0 0 0
VTP
108.1
108.1
106.89 108.67 106.79 405,200 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VTR
15.9
15.9
15.94 15.94 15.84 21,600 0 0 0
VTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VTV
12
12
12 12 11.70 201,200 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.6
17.6
17.50 17.80 17.50 1,687,200 0 0 0
VUA
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 200 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
299.2
299.2
299.17 299.17 299.17 0 0 0 0
WSB
57.9
57.9
57.94 57.94 57.94 1,400 0 0 0
WSS
5.3
5.3
5.30 5.40 5.20 59,600 0 0 0
WTC
10.1
10.1
10.14 10.23 10.14 4,600 0 0 0
X20
12.5
12.5
12.46 12.46 12.46 600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
XHC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.2
6.2
6.10 6.20 6 16,500 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.9
14.9
13.86 14.90 13.86 37,100 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 2,800 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
14.7
14.7
14.65 14.70 14.65 11,200 0 0 0
YEG
12.5
12.5
12.05 12.55 12 6,102,800 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 0 0 0 0
^HASTC
230.8
230.8
229.39 231.26 229.26 92,133,187 0 0 0
^UPCOM
99.2
99.2
99.45 99.78 98.69 0 0 0 0
^VN30
1,435.3
1,435.3
1,441.19 1,441.59 1,429.57 268,871,462 0 0 0
^VNINDEX
1,345.7
1,345.7
1,350.52 1,351.14 1,341.53 951,867,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |