DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/06/2025

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 05/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
33.82 33.82 33.82 100 0 0 0
AAA
7.4
7.4
7.34 7.47 7.34 2,521,900 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,458,600 0 0 0
AAM
7.1
7.1
7.14 7.14 7.05 1,700 0 0 0
AAS
9.1
9.1
9.50 9.50 9 288,200 0 0 0
AAT
3.2
3.2
3.15 3.15 3.06 37,800 0 0 0
AAV
7.3
7.3
7.40 7.50 7.30 822,600 0 0 0
ABB
8.1
8.1
8.10 8.20 8 2,031,500 0 0 0
ABC
10.4
10.4
10.60 10.60 10.30 68,700 0 0 0
ABI
24.2
24.2
24.25 24.50 24.08 24,700 0 0 0
ABR
11.9
11.9
11.94 11.94 11.85 2,100 0 0 0
ABS
3.6
3.6
3.63 3.65 3.59 152,700 0 0 0
ABT
48
48
47.60 48.20 47.60 1,600 0 0 0
ABW
7.9
7.9
8 8 7.80 123,700 0 0 0
ACB
21
21
21.15 21.20 21 5,316,500 0 0 0
ACC
14.3
14.3
14.20 14.25 14 18,500 0 0 0
ACE
39.7
39.7
38.67 39.73 38.67 6,500 0 0 0
ACL
10.9
10.9
10.75 10.90 10.30 37,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ACV
57.3
57.3
58.21 58.33 57.18 610,700 0 0 0
ADC
19.6
19.6
19.70 19.70 19.50 4,700 0 0 0
ADG
9
9
8.65 9 8.62 2,200 0 0 0
ADS
7.8
7.8
7.81 7.85 7.80 65,500 0 0 0
AFX
7.8
7.8
7.90 7.90 7.80 49,100 0 0 0
AG1
11.4
11.4
11.90 11.90 11.40 17,900 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.7
17.7
17.50 18.30 17.50 1,834,800 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
42.3
42.3
42.27 42.27 42.27 600 0 0 0
AGR
15
15
15.30 15.30 14.90 784,700 0 0 0
AGX
166.9
166.9
166.90 166.90 166.90 0 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
45.9
45.9
45.90 45.90 45.50 2,200 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
4.8
4.8
4.94 4.94 4.82 37,100 0 0 0
AMC
17.2
17.2
17.59 17.59 17.21 900 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 100 0 0 0
AMP
13
13
13 13 13 1,000 0 0 0
AMS
7.6
7.6
7.70 7.90 7.40 120,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.3
26.3
26.60 26.80 26.30 13,400 0 0 0
ANV
16.1
16.1
15.94 16.19 15.79 1,666,200 0 0 0
APF
45.5
45.5
45.38 45.47 45.29 24,700 0 0 0
APG
12.9
12.9
13.20 13.20 12.75 513,200 0 0 0
APH
6.4
6.4
6.30 6.42 6.30 589,200 0 0 0
API
7.2
7.2
7.50 7.60 7.20 686,300 0 0 0
APL
15
15
15 15 15 200 0 0 0
APP
5.7
5.7
5.80 5.80 5.60 12,100 0 0 0
APS
6
6
6.10 6.10 5.90 615,900 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
17.6
17.6
17.45 17.55 17.45 9,900 0 0 0
ASM
6.8
6.8
6.71 6.81 6.70 1,012,600 0 0 0
ASP
5.5
5.5
5.50 5.69 5.35 545,700 0 0 0
AST
60.5
60.5
60.47 60.47 59.41 20,500 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
16.9
16.9
16.90 16.90 16.90 300 0 0 0
AVC
55.9
55.9
55.90 55.90 54 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.7
17.7
17.20 17.90 17 134,000 0 0 0
BAB
11.4
11.4
11.30 11.40 11.30 14,100 0 0 0
BAF
36.3
36.3
36.65 36.70 35.90 4,123,000 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
52.71 52.71 52.71 0 0 0 0
BBH
15.7
15.7
13.32 15.77 11.66 3,800 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 500 0 0 0
BBT
12.4
12.4
12.03 12.38 12.03 4,400 0 0 0
BCA
11.4
11.4
11.30 11.40 10.50 64,900 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 7.30 7.10 143,500 0 0 0
BCE
9.6
9.6
9.63 9.63 9.48 7,100 0 0 0
BCF
37.3
37.3
37.21 37.31 37.21 200 0 0 0
BCG
2.9
2.9
2.95 2.97 2.92 3,122,400 0 0 0
BCM
60.9
60.9
60.80 61.40 59.90 606,400 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 1,000 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
32.5
32.5
33.05 33.05 32.49 1,100 0 0 0
BDT
7
7
7.10 7.10 6.90 16,900 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
44.67 44.90 44.24 851,300 0 0 0
BGE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.03 24.52 24.03 7,000 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
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
35.03 36.34 35.03 3,300 0 0 0
BHP
6.9
6.9
5.57 6.94 5.57 400 0 0 0
BIC
21.7
21.7
21.68 22.08 21.49 136,600 0 0 0
BID
35.1
35.1
35.51 35.51 35.06 3,302,200 0 0 0
BIG
4.6
4.6
4.72 4.72 4.62 26,300 0 0 0
BIO
12.9
12.9
13.10 13.10 12.91 200 0 0 0
BKC
21.9
21.9
19.95 21.90 19.95 140,300 0 0 0
BKG
2.9
2.9
2.91 2.92 2.89 177,900 0 0 0
BLI
9
9
9 9 9 1,200 0 0 0
BLN
11.1
11.1
10.51 11.07 10.51 3,200 0 0 0
BLT
34.3
34.3
34.66 34.75 33.97 1,600 0 0 0
BMC
19.2
19.2
18.26 19.24 18.26 246,700 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 8.50 700 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.9
18.9
18.77 18.94 18.51 474,700 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.1
13.1
12.02 13.09 11.61 12,000 0 0 0
BMN
7.1
7.1
7.30 7.30 7.10 700 0 0 0
BMP
130.5
130.5
132.27 132.56 130.54 170,200 0 0 0
BMS
11.2
11.2
11.30 11.50 10.90 332,900 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 47,700 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 0 0 0 0
BQB
3.9
3.9
4 4 3.90 22,100 0 0 0
BRC
13.0
13.0
13.04 13.04 12.95 13,800 0 0 0
BRR
18.5
18.5
18.79 18.79 18.50 2,000 0 0 0
BRS
20.1
20.1
20.33 20.33 20.05 3,000 0 0 0
BSA
21.3
21.3
21.15 21.34 21.15 8,000 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 0 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
42.5
42.5
43.27 43.27 42.27 1,261,300 0 0 0
BSL
9.4
9.4
9.31 9.40 9.31 200 0 0 0
BSP
9.8
9.8
9.10 9.80 9.10 3,200 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.8
13.8
13.85 14.04 13.69 2,957,200 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 5 4.90 9,200 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
32.3
32.3
32.60 32.60 31.97 19,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 800 0 0 0
BTP
11.6
11.6
11.60 11.60 11.56 10,600 0 0 0
BTS
5.1
5.1
5.20 5.20 4.70 46,100 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
16.2
16.2
15.81 16.17 15.81 5,000 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
41.4
41.4
41.41 41.41 41.41 200 0 0 0
BVB
13.1
13.1
13.20 13.20 12.90 3,180,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
49.5
49.5
50.33 50.33 49.01 879,500 0 0 0
BVL
14.2
14.2
14.35 14.35 13.89 7,800 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
32.5
32.5
32.71 33.10 32.32 743,400 0 0 0
BWA
10
10
10 10 10 0 0 0 0
BWE
49
49
49 49.25 48 238,500 0 0 0
BWS
32.1
32.1
31.97 32.07 31.69 7,100 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
18.20 18.30 18.20 26,300 0 0 0
C47
7.2
7.2
7.20 7.28 7.19 68,500 0 0 0
C4G
8.5
8.5
8.40 8.80 8.30 2,534,700 0 0 0
C69
7
7
6.60 7 6.60 961,500 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 12,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.9
7.9
7.90 7.90 7.50 6,600 0 0 0
CAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
CAP
36.8
36.8
37 37.20 36.70 19,600 0 0 0
CAT
17.2
17.2
17.17 17.17 17.08 2,300 0 0 0
CBI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CBS
30.0
30.0
29.97 30.34 29.97 8,500 0 0 0
CC1
22.8
22.8
23.10 23.10 20.70 10,500 0 0 0
CC4
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CCA
12.6
12.6
12.55 12.55 12.55 900 0 0 0
CCC
14.6
14.6
14.35 14.80 14.35 75,100 0 0 0
CCI
22
22
22 22 22 3,300 0 0 0
CCL
7.5
7.5
7.62 7.62 7.39 525,200 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
11.8
11.8
12.04 12.04 11.84 2,300 0 0 0
CCT
12.2
12.2
12.10 12.20 12.10 200 0 0 0
CCV
43.5
43.5
43.50 43.50 43.50 100 0 0 0
CDC
13.2
13.2
14 14 12.88 44,200 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
31.1
31.1
30.92 31.60 30.92 13,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 10.84 9.74 5,800 0 0 0
CDR
13.5
13.5
17.19 17.19 13.48 2,100 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.9
17.9
17.71 17.90 17.62 25,279,600 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 8,500 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 100 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
5
5
5 5 5 200 0 0 0
CHP
33.1
33.1
33.09 33.19 33.09 12,300 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 300 0 0 0
CID
15.9
15.9
15.89 16.17 15.89 6,600 0 0 0
CIG
8.2
8.2
7.82 8.36 7.82 559,800 0 0 0
CII
13.4
13.4
13.39 13.82 13.35 21,565,200 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
52.6
52.6
52.62 53.31 52.53 19,800 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 0 0 0 0
CKG
14.1
14.1
14 14.40 13.90 153,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
47.7
47.7
49.04 49.04 47.70 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.90 20.90 20.40 800 0 0 0
CLL
32.2
32.2
32.18 32.22 32.08 38,200 0 0 0
CLM
78.5
78.5
78.50 78.50 78.50 800 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 200 0 0 0
CLX
15.5
15.5
15.44 15.53 15.34 61,600 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
CMD
22.2
22.2
22.24 22.24 22.24 100 0 0 0
CMF
306.7
306.7
306.70 306.70 306.70 0 0 0 0
CMG
35.4
35.4
35 35.60 34.85 1,137,300 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
21
21
21 21 21 100 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
7.8
7.8
7.90 7.90 7.70 101,400 0 0 0
CMT
13.8
13.8
13.90 13.90 13.80 200 0 0 0
CMV
8.5
8.5
8.01 8.48 8 600 0 0 0
CMW
18.5
18.5
18.49 18.49 18.49 300 0 0 0
CMX
7.0
7.0
7.02 7.03 6.92 119,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.2
35.2
35.78 35.78 34.42 1,100 0 0 0
CNG
27.4
27.4
27.42 27.52 26.75 254,200 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.9
10.9
10.70 10.93 10.62 20,100 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 400 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
17.89 17.89 17.89 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
32.5
32.5
31.61 32.48 31.61 9,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.1
9.1
9.04 9.34 8.64 1,070,300 0 0 0
CRE
8.7
8.7
8.51 8.89 8.51 528,200 0 0 0
CSC
20.8
20.8
20.91 21.09 20.45 33,700 0 0 0
CSI
35.5
35.5
35.70 36 35 22,300 0 0 0
CSM
13.8
13.8
13.85 14.30 13.75 1,031,400 0 0 0
CSV
35.2
35.2
34.53 35.46 34.53 2,568,200 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.2
17.2
17.33 17.33 16.73 900 0 0 0
CTD
81.6
81.6
81.40 83.70 81.40 1,399,300 0 0 0
CTF
21.2
21.2
21.61 21.66 21.17 514,500 0 0 0
CTG
38.2
38.2
38.19 38.44 37.69 4,332,000 0 0 0
CTI
21.5
21.5
22.10 22.15 21.45 1,932,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.2
17.2
17.30 17.30 16.80 48,000 0 0 0
CTR
88.9
88.9
88.91 90.38 88.62 456,100 0 0 0
CTS
26.6
26.6
27.20 27.20 26.50 2,897,400 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
29.6
29.6
30.08 30.46 29.22 2,500 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.9
27.9
27.85 27.85 27.85 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 500 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.8
8.8
9.02 9.02 8.93 4,500 0 0 0
D2D
33.8
33.8
33.75 33.80 33.70 81,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.38 3.39 3.29 151,800 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
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DBC
25.6
25.6
26.17 26.22 25.57 9,227,600 0 0 0
DBD
52.3
52.3
53.32 53.81 52.26 203,300 0 0 0
DBM
29.1
29.1
38.15 38.15 29.14 2,400 0 0 0
DBT
11.0
11.0
10.75 11.03 10.75 400 0 0 0
DC1
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DC2
7
7
7 7 7 1,100 0 0 0
DC4
14.2
14.2
14.20 14.80 13.95 1,100,200 0 0 0
DCF
50
50
50 50 50 100 0 0 0
DCG
23.6
23.6
23.56 23.56 23.56 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.4
27.4
27.85 27.85 27.10 251,600 0 0 0
DCM
32.7
32.7
32.59 32.92 32.59 2,319,900 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
13.20 13.30 13 7,300 0 0 0
DDG
2.6
2.6
2.70 2.80 2.60 235,600 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
6.9
6.9
6.86 6.86 6.86 1,200 0 0 0
DDV
24.6
24.6
24.88 24.98 24.20 2,483,400 0 0 0
DFC
27.0
27.0
27.04 27.04 27.04 0 0 0 0
DFF
1.3
1.3
1.30 1.40 1.20 374,500 0 0 0
DGC
90.6
90.6
90.20 91.70 89.70 1,627,100 0 0 0
DGT
4.8
4.8
4 4.90 4 275,400 0 0 0
DGW
35.0
35.0
35.05 35.35 34.70 1,340,300 0 0 0
DHA
42.0
42.0
42.05 42.68 41.95 86,500 0 0 0
DHB
9
9
9 9 9 2,400 0 0 0
DHC
25.3
25.3
25.01 25.31 24.97 103,200 0 0 0
DHD
28
28
28 28 28 100 0 0 0
DHG
99
99
98.40 99 98.30 24,100 0 0 0
DHM
6.8
6.8
6.67 6.79 6.67 15,600 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
12
12
12 12 12 100 0 0 0
DHT
75.4
75.4
75.09 75.45 74.55 10,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.10 4 5,100 0 0 0
DIG
16.3
16.3
16.73 16.73 16.18 12,184,900 0 0 0
DIH
14.5
14.5
13.94 14.03 13.94 7,200 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
9.1
9.1
9 9.20 8.90 1,744,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.49 2.53 2.46 1,879,000 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 21.30 300 0 0 0
DMC
60.7
60.7
61.36 61.36 59.73 1,800 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
21.9
21.9
22.87 22.87 21.93 500 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 0 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 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.8
0.8
0.76 0.76 0.76 100 0 0 0
DNP
18.8
18.8
19.90 19.90 18.60 600 0 0 0
DNT
42.9
42.9
42.90 42.90 42.90 300 0 0 0
DNW
32
32
32.70 32.70 32 1,600 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
36.6
36.6
36.61 36.61 36.61 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.6
53.6
53.70 53.70 53.50 4,100 0 0 0
DPG
40.6
40.6
41.68 41.93 40.26 1,511,000 0 0 0
DPH
47.2
47.2
54.10 54.10 47.20 800 0 0 0
DPM
18.7
18.7
18.76 18.90 18.71 1,850,800 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.4
37.4
36.89 37.70 36.75 1,148,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.55 12.05 11.40 20,600 0 0 0
DRC
16.6
16.6
15.69 16.74 15.69 1,869,500 0 0 0
DRG
8.5
8.5
8.50 8.60 8.50 4,500 0 0 0
DRH
2.7
2.7
2.50 2.67 2.50 1,933,300 0 0 0
DRI
12.4
12.4
11.76 12.63 11.67 3,148,800 0 0 0
DRL
55.2
55.2
55.10 55.19 55.10 3,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 100 0 0 0
DSE
23.3
23.3
23.50 23.55 23.25 209,000 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.5
46.5
46.70 46.70 46.50 5,400 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.9
7.9
7.90 7.90 7.60 65,800 0 0 0
DTA
4.5
4.5
4.54 4.54 4.40 1,300 0 0 0
DTB
17.0
17.0
17.13 17.13 17.04 200 0 0 0
DTD
17.9
17.9
17.70 18.40 17.60 683,900 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
2.9
2.9
3.20 3.20 2.80 413,300 0 0 0
DTK
12.9
12.9
12 12.90 11.80 5,500 0 0 0
DTL
10.6
10.6
10.55 10.55 10.55 0 0 0 0
DTP
77.1
77.1
78.10 78.10 77.11 900 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
13.4
13.4
13.40 13.40 13.40 100 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 6.36 404,700 0 0 0
DVN
22.2
22.2
22.36 22.36 21.98 78,300 0 0 0
DVP
78.4
78.4
78.82 78.92 78.42 11,300 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
15.4
15.4
15.42 15.42 15.42 4,000 0 0 0
DXG
15.9
15.9
16.15 16.20 15.40 29,406,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
8.93 9.49 8.93 1,080,800 0 0 0
DXS
8.3
8.3
8.22 8.29 8.05 9,912,000 0 0 0
DXV
3.8
3.8
3.89 3.89 3.76 24,500 0 0 0
E12
8.9
8.9
9 9 8.90 1,500 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 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.2
11.2
11.41 11.41 11.18 21,700 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 300 0 0 0
EIB
24.3
24.3
24.65 24.75 24.15 7,439,700 0 0 0
EIC
23.9
23.9
24 24 23.90 1,200 0 0 0
EID
25.4
25.4
25.40 25.40 25.40 1,200 0 0 0
EIN
2.2
2.2
2.10 2.30 2.10 65,700 0 0 0
ELC
22.4
22.4
21.43 22.43 21.43 2,213,200 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
24.68 25.26 24.01 7,500 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
9.2
9.2
9.28 9.28 8.85 31,600 0 0 0
EVF
10.9
10.9
11 11.10 10.80 13,809,200 0 0 0
EVG
6.8
6.8
6.90 6.90 6.70 1,422,700 0 0 0
EVS
6.1
6.1
6.10 6.20 6 153,200 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
4.0
4.0
3.88 3.99 3.85 199,800 0 0 0
FCN
14.3
14.3
14.40 14.85 14.25 2,675,600 0 0 0
FCS
9.9
9.9
9 10.50 9 2,622,700 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
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.5
11.5
11.70 11.70 11.50 28,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.5
8.5
8.52 8.71 8.45 362,400 0 0 0
FIT
4.6
4.6
4.64 4.70 4.53 1,195,700 0 0 0
FMC
37.8
37.8
37.65 38 37.55 88,100 0 0 0
FOC
67
67
68.10 68.10 66.10 33,300 0 0 0
FOX
62.7
62.7
62.40 62.80 62.20 213,000 0 0 0
FPT
100.7
100.7
100.96 101.13 100.44 2,302,800 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
7.2
7.2
7.40 7.40 7.20 400 0 0 0
FRT
134.4
134.4
135.20 135.20 132.80 226,100 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
61
61
61 61 61 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.9
36.9
37.60 37.90 36.85 3,724,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.3
9.3
9.17 9.55 8.79 1,960,700 0 0 0
GAS
60.1
60.1
61.00 61.00 59.77 805,500 0 0 0
GCB
20
20
20 20 20 0 0 0 0
GCF
30.9
30.9
31 31 30 1,300 0 0 0
GDA
15.1
15.1
15.23 15.23 14.92 73,700 0 0 0
GDT
21.0
21.0
20.80 21.27 20.80 31,000 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.8
16.8
16.50 17 16.50 3,332,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.9
35.9
36.92 36.92 35.39 10,637,600 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
28.47 28.47 28.38 4,900 0 0 0
GIC
15
15
15 15 15 6,400 0 0 0
GIL
17.7
17.7
16.95 17.70 16.80 609,100 0 0 0
GKM
3.8
3.8
3.80 3.90 3.70 111,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.6
32.6
33.50 33.50 30.10 2,700 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
56.5
56.5
57.10 57.49 56.04 1,662,700 0 0 0
GMH
7.8
7.8
7.70 8.23 7.70 7,700 0 0 0
GMX
16.2
16.2
16.19 16.75 15.82 13,200 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 200 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 82,100 0 0 0
GSM
28.7
28.7
28.56 28.74 28.56 7,200 0 0 0
GSP
11.2
11.2
11.03 11.21 10.99 91,400 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.8
28.8
28.79 29.28 28.69 2,329,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 2,500 0 0 0
HAC
10
10
9.90 10 9.80 7,700 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
20.3
20.3
23 23.30 17.40 4,000 0 0 0
HAG
13
13
13.20 13.20 12.90 4,725,000 0 0 0
HAH
55.9
55.9
57.69 57.69 55.64 3,153,700 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.70 9.70 9.50 3,000 0 0 0
HAP
6.0
6.0
5.60 5.99 5.59 1,341,500 0 0 0
HAR
3.4
3.4
3.34 3.44 3.34 348,600 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
38.8
38.8
37.33 38.82 37.33 1,700 0 0 0
HAV
3.6
3.6
3.80 3.80 3.60 1,300 0 0 0
HAX
15.3
15.3
15.35 15.75 15.25 1,982,700 0 0 0
HBC
6.7
6.7
6.70 6.90 6.50 2,295,700 0 0 0
HBD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HBH
5.3
5.3
4.80 5.29 4.80 700 0 0 0
HBS
6.8
6.8
6.80 6.90 6.70 140,100 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 0 0 0 0
HCD
7.2
7.2
7.22 7.27 7.15 52,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.8
20.8
21.27 21.27 20.83 10,846,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.2
13.2
13.10 13.20 13.10 1,800 0 0 0
HD6
12.9
12.9
12.70 12.90 12.70 35,500 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 5,100 0 0 0
HDB
21.7
21.7
21.85 21.90 21.55 8,856,700 0 0 0
HDC
22.9
22.9
23.21 23.30 22.86 3,959,100 0 0 0
HDG
24.5
24.5
24.23 24.55 23.91 2,728,600 0 0 0
HDM
32.4
32.4
32.30 32.40 32.30 2,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
27 27 25 1,100 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
59.4
59.4
59.40 59.40 59.40 100 0 0 0
HEJ
13
13
12.60 13 12.60 1,000 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
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
HFB
8.4
8.4
8.22 8.41 8.22 2,200 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
271.7
271.7
244.06 271.70 244.06 1,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
130.8
130.8
130.80 130.80 130.80 100 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 8.70 8.60 63,300 0 0 0
HHS
14.7
14.7
14.65 14.80 14.05 10,541,600 0 0 0
HHV
12.1
12.1
12.05 12.52 12.05 20,296,100 0 0 0
HID
2.7
2.7
2.67 2.67 2.62 64,300 0 0 0
HIG
14
14
13 14 13 500 0 0 0
HII
4.2
4.2
4.17 4.23 4.17 65,900 0 0 0
HIO
7.2
7.2
7.20 7.50 7.10 5,700 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 1,000 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.1
10.1
10 10.10 10 2,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
331.4
331.4
295.57 331.44 295.57 200 0 0 0
HLC
11.5
11.5
11.33 11.52 11.33 5,000 0 0 0
HLD
13.4
13.4
13.60 13.60 13.20 31,000 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
10.85 11.03 10.85 3,000 0 0 0
HMD
17.1
17.1
17.08 17.08 17.08 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.5
15.5
14.75 15.50 14.75 9,000 0 0 0
HMR
12
12
11.40 12.10 11.30 78,400 0 0 0
HMS
34.0
34.0
34.46 34.46 33.97 17,300 0 0 0
HNB
12.9
12.9
12.92 13.21 12.92 3,000 0 0 0
HND
11.8
11.8
11.80 11.90 11.70 25,400 0 0 0
HNF
36.7
36.7
36.45 36.73 36.45 300 0 0 0
HNG
6.3
6.3
6.40 6.40 6.20 2,186,800 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.5
8.5
8.40 8.49 8.31 389,700 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 3.90 5,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 200 0 0 0
HPG
21.5
21.5
21.67 21.71 21.42 18,786,300 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
81.6
81.6
81.60 81.60 81.60 900 0 0 0
HPT
20.0
20.0
19.09 19.98 19.09 400 0 0 0
HPW
17.3
17.3
19 19 17.30 1,100 0 0 0
HPX
4.6
4.6
4.43 4.66 4.43 4,451,900 0 0 0
HQC
3.4
3.4
3.54 3.54 3.38 10,128,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.1
31.1
31.20 31.20 31.10 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.10 16.35 16 3,606,300 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.7
4.7
4.86 4.86 4.57 2,230,100 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HSP
14.7
14.7
15.10 15.10 14.70 600 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 40,800 0 0 0
HT1
11.4
11.4
11.29 11.54 11.29 163,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
4 4.10 4 9,000 0 0 0
HTG
43.7
43.7
42.70 43.65 42.50 40,700 0 0 0
HTI
17.9
17.9
17.95 18.05 17.85 61,300 0 0 0
HTL
25.9
25.9
25.56 26.36 25.42 12,200 0 0 0
HTM
9.9
9.9
9.90 10.40 9.90 3,000 0 0 0
HTN
10.3
10.3
9.80 10.30 9.80 706,300 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
8.7
8.7
8.75 8.79 8.71 1,900 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
11.9
11.9
12.50 12.50 11.90 56,400 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HUB
14.4
14.4
14.52 14.52 14.30 16,500 0 0 0
HUG
35.6
35.6
35.60 35.60 35.60 100 0 0 0
HUT
14.2
14.2
12.94 14.19 12.94 6,676,500 0 0 0
HVA
13.5
13.5
12.60 13.50 12.40 138,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14
14
13.95 14.65 13.85 220,800 0 0 0
HVN
30.5
30.5
30.58 30.97 30.46 2,724,600 0 0 0
HVT
30
30
31.10 31.10 29.80 43,100 0 0 0
HVX
2.5
2.5
2.48 2.50 2.48 18,200 0 0 0
HWS
15.4
15.4
15.53 15.53 15.43 2,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
22.8
22.8
22.85 22.85 22.85 100 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ICG
9
9
8.80 8.80 8.80 3,400 0 0 0
ICI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ICN
39.7
39.7
39.87 39.87 39.60 4,700 0 0 0
ICT
12.6
12.6
12.80 12.80 12.40 101,400 0 0 0
IDC
36.7
36.7
36.61 37.57 36.52 1,832,100 0 0 0
IDI
6.7
6.7
6.66 6.75 6.60 996,000 0 0 0
IDJ
4.9
4.9
5 5.10 4.90 988,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.2
27.2
27.20 27.30 27.10 20,400 0 0 0
IFS
23.3
23.3
23.50 23.50 23.04 3,700 0 0 0
IHK
15
15
15 15 15 2,000 0 0 0
IJC
10.5
10.5
10.52 10.81 10.44 2,579,700 0 0 0
ILA
4.6
4.6
4.60 4.60 4.50 11,900 0 0 0
ILB
27.2
27.2
27.15 27.15 27.15 600 0 0 0
ILC
6.7
6.7
6.30 6.70 6.30 1,100 0 0 0
ILS
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
51.20 51.60 51.20 213,300 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
39.07 39.07 39.07 0 0 0 0
IPA
14.5
14.5
14.90 15.20 14.40 465,800 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
28.9
28.9
28.86 28.86 28.86 100 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
14.7
14.7
16.15 16.15 14.70 2,674,800 0 0 0
ITD
13.1
13.1
13.13 13.13 12.99 98,200 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 361,300 0 0 0
ITS
5.9
5.9
5.68 6.07 5.58 134,100 0 0 0
IVS
9.5
9.5
9.45 9.45 9.26 17,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.3
5.3
5.25 5.58 5.25 983,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.3
26.3
26.20 26.50 26.05 5,016,000 0 0 0
KCB
17.3
17.3
16.26 17.81 16.26 76,100 0 0 0
KCE
11
11
11 11 11 100 0 0 0
KDC
54.1
54.1
54.40 58 53.70 428,200 0 0 0
KDH
27.5
27.5
28 28 27.27 2,576,100 0 0 0
KDM
12.2
12.2
12.20 12.20 12 12,400 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 1,500 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.7
5.7
5.81 5.82 5.69 7,626,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.20 12.50 12.20 348,700 0 0 0
KHS
23.0
23.0
22.17 23.13 22.17 31,300 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
5.80 5.80 5.70 3,500 0 0 0
KLB
10.8
10.8
10.75 10.88 10.44 644,400 0 0 0
KMR
3.1
3.1
3.10 3.10 3.07 6,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.75 38.80 38.60 361,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.2
17.2
17.15 17.55 17.10 2,127,800 0 0 0
KSD
5
5
4.70 5 4.70 300 0 0 0
KSF
68.3
68.3
67.40 68.90 67.40 26,800 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 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.4
49.4
49.10 49.40 48.50 3,100 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
23.8
23.8
23.80 23.80 23.80 100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 25,200 0 0 0
L14
31.9
31.9
32.10 33.40 31.80 306,700 0 0 0
L18
30.4
30.4
30.90 30.90 30 27,900 0 0 0
L40
25.9
25.9
23.77 25.86 23.77 79,900 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
8.1
8.1
8 8.10 8 6,800 0 0 0
LAF
17.5
17.5
17.45 17.45 17.45 3,000 0 0 0
LAI
17.6
17.6
17.19 18.13 17.06 115,700 0 0 0
LAS
20.4
20.4
20.36 20.55 20.17 985,200 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
29.05 29.80 29.05 30,100 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
9.16 9.44 9.11 4,206,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.2
2.2
2.33 2.33 2.21 3,470,700 0 0 0
LDP
10.8
10.8
11 11 10.80 9,200 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 300 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.2
3.2
3.21 3.25 3.17 122,500 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.6
72.6
72.50 72.50 71.50 15,200 0 0 0
LHG
29.8
29.8
29.78 30.06 29.63 127,600 0 0 0
LIC
34.7
34.7
35.80 36 33.30 9,900 0 0 0
LIG
3.1
3.1
3.20 3.20 3 504,800 0 0 0
LIX
28.8
28.8
28.95 28.95 28.60 34,800 0 0 0
LKW
40.9
40.9
40.93 40.93 40.93 0 0 0 0
LLM
16.6
16.6
17.32 17.32 16.64 3,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.28 12.80 12.28 22,900 0 0 0
LMC
9.4
9.4
8.40 9.40 8.40 1,100 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
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
31.90 31.90 31.60 1,357,500 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 0 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.6
17.6
17.70 17.80 17.50 155,300 0 0 0
LSS
9.6
9.6
9.62 9.63 9.56 330,600 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
19.53 20.51 19.53 300 0 0 0
MA1
30.3
30.3
30.30 30.30 30.30 200 0 0 0
MAC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MAS
37
37
37 37 37 200 0 0 0
MBB
18.3
18.3
18.43 18.50 18.31 9,996,800 0 0 0
MBG
3.3
3.3
3.20 3.30 3.20 468,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.6
24.6
24.86 24.95 24.51 4,302,600 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 7.70 400 0 0 0
MCH
125.5
125.5
125.99 125.99 124.92 67,200 0 0 0
MCM
27.1
27.1
27.24 27.24 26.95 1,800 0 0 0
MCO
8.4
8.4
8.20 8.40 8.20 18,900 0 0 0
MCP
28.1
28.1
26.94 28.56 26.94 25,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
9.83 10.30 9.83 37,200 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
24.95 24.95 24.95 0 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
39.03 39.31 38.56 48,000 0 0 0
MGC
20.5
20.5
18.40 21.10 18.40 167,600 0 0 0
MGG
22.3
22.3
22.31 22.31 22.31 300 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
27.92 28.21 27.92 5,500 0 0 0
MHC
8.6
8.6
8.93 8.93 8.63 116,900 0 0 0
MIC
17.5
17.5
19.35 19.35 17.10 60,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MIG
15.5
15.5
15.77 15.77 15.40 77,400 0 0 0
MKP
26.1
26.1
26.10 26.10 26.10 100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 700 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.8
23.8
23.80 23.80 23.80 200 0 0 0
MML
33.8
33.8
34.70 34.70 33.30 177,800 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
11
11
10.80 11.10 10.80 308,100 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 0 0 0 0
MQN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.79 9.79 9.67 4,966,700 0 0 0
MSH
36.4
36.4
36 37.40 35 504,900 0 0 0
MSN
65.8
65.8
64.40 65.80 63.90 11,745,400 0 0 0
MSR
19.3
19.3
18.20 19.50 18.20 5,329,200 0 0 0
MST
5.6
5.6
5.55 5.64 5.36 5,506,600 0 0 0
MTA
19
19
17.60 19.30 17.20 152,500 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
7.7
7.70 7.70 7.70 0 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
7.3
7.3
6.40 7.30 6.10 93,300 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 500 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
19.5
19.5
18.90 19.80 18.90 27,600 0 0 0
MVC
11.0
11.0
10.76 10.96 10.57 32,500 0 0 0
MVN
63
63
63.10 63.10 62.80 800 0 0 0
MWG
60.8
60.8
60.13 61.32 60.13 5,366,600 0 0 0
MZG
7.1
7.1
7.15 7.24 7.05 22,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.36 20.55 20.32 199,700 0 0 0
NAG
13.9
13.9
13.89 13.89 13.61 637,300 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 0 0 0 0
NAS
35.2
35.2
36 36 35.20 1,100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
16.74 16.74 16.26 3,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.6
22.6
23.10 23.10 22.60 18,200 0 0 0
NBC
9.4
9.4
9.41 9.50 9.31 40,200 0 0 0
NBE
12
12
12 12 12 400 0 0 0
NBP
11.5
11.5
10.50 10.50 10.50 11,600 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.1
9.1
9.20 9.30 9.10 8,200 0 0 0
NCS
27.9
27.9
27.70 28 27.50 5,100 0 0 0
NCT
100.0
100.0
100.03 100.59 99.94 10,900 0 0 0
ND2
34.9
34.9
34.87 34.87 34.78 4,500 0 0 0
NDC
114
114
114 114 114 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.40 9.50 9.20 178,700 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.1
5.1
5.30 5.40 5.10 1,700 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 15,900 0 0 0
NED
7.1
7.1
7.10 7.10 7 27,900 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NET
74.2
74.2
75.09 75.09 75.09 1,100 0 0 0
NFC
51
51
51 51 51 2,800 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.8
18.8
19.03 19.21 18.60 709,900 0 0 0
NHC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
NHH
10.8
10.8
10.65 10.90 10.65 51,500 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
13.35 13.60 13.20 8,222,300 0 0 0
NLG
33.7
33.7
34.27 34.64 33.45 2,868,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.3
32.3
31.69 32.61 31.64 74,300 0 0 0
NNT
66
66
65.10 66 65.10 600 0 0 0
NO1
6.9
6.9
6.97 6.97 6.90 256,300 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
15.8
15.8
15.76 15.76 15.76 200 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.8
4.8
5 5 4.60 2,081,300 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 100 0 0 0
NSC
82.6
82.6
82.59 82.59 82.59 600 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 17,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.92 11.01 10.92 200 0 0 0
NT2
18.0
18.0
18.24 18.24 17.90 1,012,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
147.4
147.4
148.69 148.69 147.24 74,400 0 0 0
NTF
23
23
23 23 23 100 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 0 0 0 0
NTL
18.7
18.7
19 19 18.55 2,284,500 0 0 0
NTP
62.1
62.1
61.83 62.32 61.00 343,000 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 2,300 0 0 0
NTW
11.5
11.5
11.53 11.53 11.53 100 0 0 0
NUE
9.9
9.9
9.91 9.91 9.91 100 0 0 0
NVB
11.2
11.2
11.30 11.40 11 424,500 0 0 0
NVL
14.3
14.3
14.20 14.40 13.95 24,777,100 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.3
8.3
8 8.29 8 1,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 1,100 0 0 0
OCB
9.5
9.5
9.57 9.62 9.49 1,054,600 0 0 0
OCH
5.9
5.9
5.90 6 5.80 18,500 0 0 0
ODE
44.8
44.8
45 45.20 44.80 18,800 0 0 0
OGC
4.2
4.2
4.17 4.36 4.15 1,466,500 0 0 0
OIL
10.4
10.4
10.39 10.39 10.19 677,100 0 0 0
ONE
5.1
5.1
5 5.10 5 3,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.60 23.70 23.20 2,600 0 0 0
ORS
8.8
8.8
8.84 8.92 8.75 3,246,100 0 0 0
PAC
24.3
24.3
23.84 24.58 23.84 298,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
27.6
27.6
27.44 28.03 27.10 2,106,900 0 0 0
PAP
27.5
27.5
25.10 27.50 25.10 1,900 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 89,800 0 0 0
PAT
89
89
88.70 89 88.30 28,900 0 0 0
PBC
7.0
7.0
6.80 6.99 6.80 14,800 0 0 0
PBP
11.8
11.8
11.79 11.79 11.79 100 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
20.3
20.3
20.35 20.48 19.87 2,788,400 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.87 18.87 18.69 2,700 0 0 0
PCF
5.8
5.8
5.80 6 5.70 54,900 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
15.9
15.9
16 16.10 15.90 97,600 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11.7
11.7
11.60 11.90 11.60 18,300 0 0 0
PDB
11.9
11.9
11.98 11.98 11.62 29,700 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PDN
91.1
91.1
91.43 91.49 91.10 1,000 0 0 0
PDR
16.9
16.9
17.13 17.18 16.76 9,053,700 0 0 0
PDV
13.2
13.2
13.11 13.20 13.01 34,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 1,000 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
24.20 24.50 23.90 717,700 0 0 0
PFL
2.3
2.3
2.40 2.40 2.20 99,100 0 0 0
PGB
11.0
11.0
11.07 11.37 10.68 28,500 0 0 0
PGC
14.6
14.6
14.40 14.59 14.03 74,800 0 0 0
PGD
25.9
25.9
25.85 25.85 25.85 900 0 0 0
PGI
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
PGN
6.2
6.2
6.40 6.40 6.20 112,900 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
9.6
9.6
9.80 10.20 9.10 3,100 0 0 0
PGV
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PHC
5.2
5.2
5.11 5.19 5.11 52,300 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
36.6
36.6
37.07 37.07 35.99 212,800 0 0 0
PHR
49.4
49.4
50.57 51.25 49.40 562,600 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
20.5
20.5
20.67 20.67 20.47 2,700 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
7.3
7.3
7.40 7.40 7.29 12,700 0 0 0
PIV
2.9
2.9
3 3 2.90 97,100 0 0 0
PJC
28.5
28.5
28.10 28.50 28.10 400 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.5
9.5
9.53 9.53 9.53 4,300 0 0 0
PLA
4
4
4 4 4 3,800 0 0 0
PLC
27.7
27.7
26 27.90 26 1,687,200 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 0 0 0 0
PLP
4.3
4.3
4.28 4.30 4.20 46,400 0 0 0
PLX
34.9
34.9
35.27 35.32 34.78 1,411,300 0 0 0
PMB
10.0
10.0
10.05 10.05 9.86 1,900 0 0 0
PMC
108.0
108.0
106.52 107.96 104.60 3,100 0 0 0
PMG
9.7
9.7
9.73 9.73 9.73 0 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 12.51 100 0 0 0
PMS
33
33
32.70 33 32.60 3,500 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
28.8
28.8
28.46 28.80 27.28 16,700 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
76.6
76.6
77.32 77.52 76.54 1,001,000 0 0 0
PNP
21.1
21.1
20.88 21.07 20.88 900 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
16.1
16.1
15.83 16.09 15.65 1,300 0 0 0
POT
15.3
15.3
14.39 15.29 14.39 200 0 0 0
POV
7.3
7.3
7.22 7.41 6.45 22,400 0 0 0
POW
13.7
13.7
13.65 13.70 13.35 7,804,500 0 0 0
PPC
11.3
11.3
11.53 11.58 11.34 566,400 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.6
25.6
25.81 26.00 25.62 9,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.60 19.90 19 1,200 0 0 0
PPS
10.7
10.7
10.72 10.81 10.72 1,800 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
16.2
16.2
16.03 16.19 15.54 7,800 0 0 0
PRE
19.6
19.6
19.65 19.65 19.55 600 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.8
9.8
9.25 9.84 9.25 1,500 0 0 0
PSB
4.2
4.2
4.20 4.20 4.10 43,000 0 0 0
PSC
11.5
11.5
12 12 11.50 12,300 0 0 0
PSD
12.1
12.1
12.30 12.30 12 27,200 0 0 0
PSE
10.5
10.5
10.53 10.53 10.53 200 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
6.9
6.9
7 7 6.80 221,800 0 0 0
PSL
15.2
15.2
15.17 15.17 15.17 100 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
13.4
13.4
13.28 13.38 13.28 3,800 0 0 0
PSW
7.6
7.6
7.58 7.58 7.58 0 0 0 0
PTB
52.2
52.2
51.63 52.80 51.63 20,000 0 0 0
PTC
5.9
5.9
5.90 5.90 5.80 9,800 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 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
21 21 20.50 11,200 0 0 0
PTL
2.5
2.5
2.46 2.50 2.40 23,100 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.3
9.3
9.49 9.49 9.30 23,200 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.6
3.6
3.60 3.70 3.60 3,600 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 117,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
29 29.10 26.30 277,500 0 0 0
PVC
10.1
10.1
10.20 10.30 10 677,300 0 0 0
PVD
19.0
19.0
19.02 19.27 18.63 6,217,200 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.5
6.5
6.40 6.60 6.40 45,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.9
53.9
54.06 54.92 53.68 37,700 0 0 0
PVM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PVO
5.7
5.7
5.62 5.71 5.52 6,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.4
30.4
29.91 30.37 28.97 9,038,800 0 0 0
PVT
17.6
17.6
17.50 17.61 17.42 1,850,200 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
3.6
3.6
3.70 3.70 3.60 37,900 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 12.80 138,800 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
12.4
12.4
12.85 12.85 12.25 1,659,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 700 0 0 0
QNP
33.1
33.1
33.04 33.13 32.94 4,200 0 0 0
QNS
46.5
46.5
46.63 46.63 46.44 66,200 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
25.1
25.1
25.15 25.15 25.15 100 0 0 0
QSP
26.6
26.6
28.50 28.50 26.60 500 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 0 0 0 0
QTP
13.3
13.3
13.20 13.30 13.10 109,300 0 0 0
RAL
96.0
96.0
96.43 96.63 96.04 10,700 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
RCC
21.7
21.7
21.70 21.70 21.70 100 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.2
13.2
12.55 13.24 12.55 3,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.2
67.2
63.22 67.22 62.70 2,138,500 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 3,400 0 0 0
RTB
27.7
27.7
27.66 27.66 27.66 400 0 0 0
RYG
13
13
12.40 13 12.35 9,500 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
37 37 37 0 0 0 0
S55
56.9
56.9
55.89 56.87 55.89 3,000 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 71,400 0 0 0
SAB
46.6
46.6
47.04 47.22 46.57 994,000 0 0 0
SAC
13.3
13.3
13.34 13.63 13.34 3,800 0 0 0
SAF
51.9
51.9
51 51.90 51 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
7.05 7.05 6.80 288,400 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.3
40.3
40.82 40.92 40.17 22,100 0 0 0
SAV
17.9
17.9
17.20 18.40 17.20 323,200 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 100 0 0 0
SBA
30.7
30.7
30.90 30.95 29.95 8,800 0 0 0
SBB
14.5
14.5
14.80 14.80 14.50 18,300 0 0 0
SBD
7.6
7.6
7.90 8 7.60 13,300 0 0 0
SBG
13.3
13.3
13.40 13.55 13.15 283,900 0 0 0
SBH
47.0
47.0
46.98 46.98 46.98 300 0 0 0
SBL
6.4
6.4
5.88 6.44 5.88 1,100 0 0 0
SBM
31.2
31.2
30.72 31.17 30.72 1,800 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.8
4.8
4.90 4.90 4.70 1,253,100 0 0 0
SBT
18.5
18.5
18.40 18.50 18.25 1,381,400 0 0 0
SBV
9.0
9.0
9.04 9.04 8.99 1,000 0 0 0
SC5
16.2
16.2
15.75 16.20 15.75 300 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
63.7
63.7
63.90 63.90 63.60 33,400 0 0 0
SCI
7.6
7.6
7.70 7.70 7.50 5,800 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.70 31,600 0 0 0
SCL
21.4
21.4
20.30 21.84 20.30 13,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.7
7.7
7.50 7.79 7.46 9,585,000 0 0 0
SCS
60.1
60.1
60.59 60.59 59.63 256,300 0 0 0
SCY
9.4
9.4
9.40 9.40 8.90 3,600 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 3.80 800 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 300 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 0 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
11.40 11.60 11.30 28,600 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 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 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
23.21 23.21 23.21 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.2
17.2
18.70 18.70 18.70 1,000 0 0 0
SDV
27.6
27.6
28.57 28.57 27.65 3,000 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
38.8
38.8
38.12 40.29 38.12 5,300 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.6
24.6
24.60 24.60 24.60 900 0 0 0
SEP
26
26
26 26 26 100 0 0 0
SFC
19.5
19.5
19.72 19.72 19.54 1,500 0 0 0
SFG
10.3
10.3
10.26 10.26 10.26 2,000 0 0 0
SFI
27.5
27.5
27.48 27.48 27.48 0 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.9
12.9
12.80 12.90 12.80 900 0 0 0
SGC
104.0
104.0
103.04 104.03 102.15 1,900 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
13
13
13 13 13 100 0 0 0
SGN
61.6
61.6
61.52 61.71 61.33 20,900 0 0 0
SGP
27.1
27.1
27.30 27.40 26.70 104,700 0 0 0
SGR
28.6
28.6
29.85 29.85 28.55 205,800 0 0 0
SGS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SGT
17.9
17.9
18 18.30 17.75 70,500 0 0 0
SHA
3.9
3.9
3.80 3.88 3.80 14,200 0 0 0
SHB
11.7
11.7
11.72 11.77 11.64 33,522,900 0 0 0
SHC
12.3
12.3
12.28 12.28 12.28 1,300 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 200 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
13.7
13.7
13.71 13.76 13.71 250,800 0 0 0
SHN
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SHP
34.8
34.8
34.82 34.82 34.82 8,300 0 0 0
SHS
13.5
13.5
13.80 13.50 13.40 19,806,800 0 0 0
SID
16.8
16.8
15.74 16.82 15.74 500 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 0 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 13.23 13.19 58,700 0 0 0
SJE
17.8
17.8
17.75 17.91 17.58 45,500 0 0 0
SJG
16.7
16.7
16.67 16.67 16.67 3,100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
34.4
34.4
34.02 34.36 34.02 58,200 0 0 0
SKG
10.6
10.6
10.50 10.60 10.40 167,000 0 0 0
SKH
26.8
26.8
28.50 28.50 26.80 2,700 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
28.8
28.8
28.84 28.84 28.56 2,800 0 0 0
SLS
191.2
191.2
194.26 194.26 191.22 2,300 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
37.1
37.1
37.21 37.25 37.12 3,400 0 0 0
SMC
10.9
10.9
11.15 11.20 10.90 391,200 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.5
7.5
7.14 7.45 7.14 200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.7
30.7
30.88 30.88 30.68 700 0 0 0
SP2
23.8
23.8
24 24.10 23.80 4,000 0 0 0
SPB
10.3
10.3
10.30 10.30 10.30 0 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 11.40 500 0 0 0
SPV
20.4
20.4
20.44 20.44 20.44 0 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
2.1
2.1
2.10 2.10 2.10 200 0 0 0
SRC
27.3
27.3
26.96 27.40 26.96 2,600 0 0 0
SRF
9.0
9.0
9 9.10 9 1,100 0 0 0
SSB
18.1
18.1
18.35 18.40 18.10 2,249,700 0 0 0
SSC
31.7
31.7
31.76 31.76 31.67 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
10 10.30 9.80 24,200 0 0 0
SSH
88.1
88.1
88.80 89 87.60 46,100 0 0 0
SSI
23.4
23.4
23.60 23.70 23.31 24,655,300 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.72 6.72 6.55 222,500 0 0 0
STB
41.4
41.4
41 41.90 41 10,652,000 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 300 0 0 0
STH
19
19
18 20.40 17.90 104,900 0 0 0
STK
18.2
18.2
18.24 18.28 17.97 34,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 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
30.5
30.5
30.53 30.53 30.53 100 0 0 0
SVC
13.9
13.9
13.93 13.93 13.93 0 0 0 0
SVD
3.2
3.2
3.18 3.18 3.10 126,100 0 0 0
SVG
6.8
6.8
6.70 6.80 6.70 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.8
56.8
56.80 56.80 56.80 2,800 0 0 0
SVN
6.4
6.4
5.90 6.50 5.80 698,800 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 6,100 0 0 0
SWC
31.6
31.6
31.45 31.63 31.45 5,000 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 500 0 0 0
SZC
34.2
34.2
34.31 34.94 34.07 2,611,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 600 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
39.38 39.38 38.26 14,400 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.4
12.4
12.52 12.52 12.25 65,100 0 0 0
TAB
12
12
12 12 12 100 0 0 0
TAL
23.4
23.4
23.47 23.47 22.62 58,700 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
38.50 38.50 38.50 500 0 0 0
TBD
108.3
108.3
98.17 108.32 98.17 600 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.15 7.15 7.05 2,200 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
30.3
30.3
30.54 30.78 30.25 15,787,800 0 0 0
TCD
1.9
1.9
1.95 1.95 1.90 758,700 0 0 0
TCH
16.2
16.2
16.45 16.53 16.00 6,683,700 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
33.75 34.10 33.60 101,700 0 0 0
TCM
30.1
30.1
30.36 30.36 29.77 2,160,100 0 0 0
TCO
10.6
10.6
10.85 10.85 10.50 137,000 0 0 0
TCR
3.0
3.0
3.05 3.08 3 12,100 0 0 0
TCT
16.6
16.6
16.68 16.68 16.58 200 0 0 0
TCW
30.9
30.9
30.92 30.92 30.73 4,600 0 0 0
TDB
41
41
41 41 41 4,300 0 0 0
TDC
11.6
11.6
11.70 11.90 11.60 1,008,400 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.29 3.29 3.20 109,200 0 0 0
TDH
4.5
4.5
4.40 4.52 4.40 252,400 0 0 0
TDM
54.5
54.5
53.80 54.50 53.80 9,100 0 0 0
TDP
32.7
32.7
32.55 33.70 31.95 82,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 5,700 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 85,000 0 0 0
TDW
60.4
60.4
61.09 61.09 60.40 900 0 0 0
TED
49.7
49.7
49.70 49.70 49.70 0 0 0 0
TEG
5.7
5.7
5.65 5.69 5.53 88,700 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
73.6
73.6
72.76 72.95 72.76 1,100 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 0 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
30.4
30.4
30.20 30.40 29.80 10,000 0 0 0
THG
51.0
51.0
50.12 51.35 50.12 65,700 0 0 0
THM
5.6
5.6
5.80 6 5.40 217,800 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.5
8.5
8.30 8.50 8.30 62,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 100 0 0 0
TID
23.2
23.2
23.42 23.42 23.23 8,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.7
7.7
7.80 7.70 7.60 2,053,400 0 0 0
TIN
39
39
39 41 38.30 9,200 0 0 0
TIP
18.2
18.2
18.08 18.23 17.89 123,400 0 0 0
TIS
5.6
5.6
5.60 5.60 5.60 13,400 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
13.9
13.9
13.85 13.85 13.85 1,900 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
7.1
7.1
7.10 7.35 7.09 1,175,000 0 0 0
TLG
52.8
52.8
52.60 52.80 51.40 366,500 0 0 0
TLH
5.4
5.4
5.42 5.42 5.30 344,000 0 0 0
TLI
5.3
5.3
5.80 7 5.30 3,100 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
12.6
12.6
13.41 13.41 12.58 2,300 0 0 0
TMB
67.9
67.9
68.20 69 67 3,300 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 300 0 0 0
TMG
58.5
58.5
58.29 64.76 58.29 2,300 0 0 0
TMP
64.6
64.6
64.58 64.58 64.58 100 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 0 0 0 0
TMT
11.7
11.7
11.60 11.95 11.60 3,700 0 0 0
TMW
29
29
29 29 29 3,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.1
10.1
10.02 10.15 10.02 2,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 200 0 0 0
TNC
29.2
29.2
29.15 29.15 29.15 0 0 0 0
TNG
18.2
18.2
18.24 18.24 17.95 720,900 0 0 0
TNH
14.7
14.7
14.87 14.91 14.74 344,900 0 0 0
TNI
2.2
2.2
2.19 2.22 2.19 42,800 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
5.07 5.09 5 55,500 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100.1
100.1
103.45 103.45 99.39 173,900 0 0 0
TOT
16.2
16.2
15.85 15.94 15.85 7,100 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TPB
12.5
12.5
12.57 12.57 12.48 4,778,700 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 200 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 2,000 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TRA
70.0
70.0
70.03 70.03 70.03 1,000 0 0 0
TRC
64.7
64.7
64.35 65.51 63.68 162,400 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.80 5.80 5.70 4,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.9
11.9
11.90 12.10 11.81 49,400 0 0 0
TSB
34
34
34 34 34 100 0 0 0
TSC
2.9
2.9
2.93 2.96 2.86 588,600 0 0 0
TSD
6.1
6.1
6.10 6.10 6.10 200 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.3
5.3
5.23 5.32 5.14 4,100 0 0 0
TTA
11.3
11.3
11.15 11.25 11 492,500 0 0 0
TTC
6.5
6.5
6.50 6.50 6.20 17,700 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
2.56 2.57 2.54 543,100 0 0 0
TTG
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 138,900 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 2,000 0 0 0
TTN
17.1
17.1
16.72 17.49 16.53 330,100 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.4
28.4
28.45 28.45 28.45 7,500 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 5,800 0 0 0
TV1
27.1
27.1
26 27.50 26 152,200 0 0 0
TV2
42.3
42.3
43.70 43.70 41.85 1,196,600 0 0 0
TV3
11.4
11.4
11.68 11.68 10.82 17,000 0 0 0
TV4
14.0
14.0
13.99 13.99 13.99 100 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
7.7
7.7
7.57 7.72 7.57 215,400 0 0 0
TVC
8.5
8.5
8.60 8.60 8.40 132,900 0 0 0
TVD
11.0
11.0
10.98 10.98 10.79 101,000 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
7.3
7.3
7.20 7.30 7.20 342,000 0 0 0
TVS
16.4
16.4
16.42 16.60 16.23 83,700 0 0 0
TVT
15.8
15.8
15.01 15.83 15.01 4,500 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 5 4.70 25,100 0 0 0
TYA
14.2
14.2
14.18 14.37 14.18 8,600 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.1
7.1
7.04 7.13 7.04 1,300 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
39.2
39.2
38.95 39.20 38.95 4,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
7.30 7.70 7.30 600 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.9
8.9
10.20 10.20 8.90 200 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 2,600 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
11.9
11.9
10.63 11.86 10.63 5,100 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
9.13 9.19 8.93 2,264,900 0 0 0
VAF
20.8
20.8
20.75 20.75 20.75 0 0 0 0
VAV
37.1
37.1
35.67 37.13 35.67 200 0 0 0
VBB
9.3
9.3
9.34 9.34 9.09 143,500 0 0 0
VBC
19.9
19.9
20 20 19.90 600 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
10
10 10 10 1,500 0 0 0
VC2
8.5
8.5
7.90 8.50 7.90 2,631,200 0 0 0
VC3
25.2
25.2
25.32 25.50 25.05 645,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.8
36.8
39.90 39.90 33.20 400 0 0 0
VC7
10
10
9.80 10.30 9.70 967,900 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 8,200 0 0 0
VCA
9.7
9.7
9.70 9.70 9.60 700 0 0 0
VCB
55.9
55.9
56.29 56.39 55.89 2,783,100 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
253.37 253.37 253.37 0 0 0 0
VCG
20.6
20.6
20.74 21.20 20.56 9,477,100 0 0 0
VCI
36.9
36.9
36.60 37.05 36.55 5,470,700 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
25.0
25.0
25.42 25.42 24.93 3,100 0 0 0
VCR
34
34
34 34 34 0 0 0 0
VCS
47.7
47.7
48.10 48.49 47.53 136,900 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 0 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 500 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 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.9
17.9
17.95 17.95 17.95 700 0 0 0
VDP
36
36
36 36 36 0 0 0 0
VDS
14.5
14.5
14.64 14.64 14.18 1,998,700 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.40 8,100 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
3.2
3.2
2.80 3.20 2.70 166,500 0 0 0
VEA
35.9
35.9
35.88 35.97 35.34 658,800 0 0 0
VEC
9.4
9.4
9.40 9.40 9.40 10,000 0 0 0
VEF
182.9
182.9
186.83 186.83 181.57 20,200 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
16.4
16.4
16.50 16.50 16 9,200 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.4
65.4
65.68 65.68 65.39 12,200 0 0 0
VFR
10.3
10.3
10.26 10.26 10.26 0 0 0 0
VGC
45.2
45.2
43.83 45.21 43.45 2,116,100 0 0 0
VGG
45.9
45.9
45.10 45.90 45 28,000 0 0 0
VGI
70.5
70.5
68.61 70.79 68.61 847,700 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.2
30.2
30 30.30 29 11,900 0 0 0
VGR
44.6
44.6
44.61 44.61 44.61 0 0 0 0
VGS
24.1
24.1
24.18 24.27 23.73 567,400 0 0 0
VGT
11.5
11.5
11.50 11.60 11.30 714,000 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
54.5
54.5
54.31 54.60 53.44 905,900 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.3
4.3
4.30 4.40 4.20 216,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 897,100 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
10.6
10.6
10.50 10.60 10.50 3,000 0 0 0
VHM
76.8
76.8
76.10 77 75.60 5,299,500 0 0 0
VIB
15.8
15.8
15.83 15.96 15.79 3,911,900 0 0 0
VIC
98
98
97.90 98.10 96.30 3,350,000 0 0 0
VID
4.8
4.8
4.66 4.80 4.66 200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 200 0 0 0
VIF
15.8
15.8
15.77 15.87 15.77 1,400 0 0 0
VIG
6.7
6.7
6.70 6.80 6.60 219,600 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.74 11.74 11.36 8,100 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.6
12.6
12.70 12.70 12.45 249,400 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.4
18.4
18.37 18.37 18.37 300 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
13.2
13.2
13.43 13.52 13.05 50,710,300 0 0 0
VJC
91.3
91.3
92 92 91 698,500 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
45.5
45.5
45.56 45.95 45.08 73,800 0 0 0
VLC
15.7
15.7
16 16.10 15.50 155,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.34 8.43 8.34 6,300 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
6.18 6.18 6.09 2,400 0 0 0
VMD
17
17
16.50 17 16.50 17,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 100 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 0 0 0 0
VMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VNA
20.2
20.2
20.15 20.15 20.15 100 0 0 0
VNB
13.8
13.8
13.90 13.90 13.70 28,500 0 0 0
VNC
24.5
24.5
24.46 24.46 24.46 100 0 0 0
VND
16.6
16.6
16.77 16.87 16.43 22,777,800 0 0 0
VNE
5.3
5.3
5.45 5.45 5.29 924,700 0 0 0
VNF
14.7
14.7
14.73 14.82 14.73 40,300 0 0 0
VNG
7.9
7.9
7.99 8 7.80 7,900 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.7
11.7
11.80 11.80 11.70 800 0 0 0
VNL
18.9
18.9
18.96 18.96 18.91 2,500 0 0 0
VNM
54.1
54.1
54.76 54.86 54.09 2,794,700 0 0 0
VNP
15.4
15.4
14.91 15.44 14.82 169,600 0 0 0
VNR
18.9
18.9
18.76 18.93 18.76 22,000 0 0 0
VNS
9.6
9.6
9.64 9.64 9.45 12,700 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
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VNZ
348.2
348.2
348.20 348.20 348.20 100 0 0 0
VOC
14.5
14.5
14.51 15.07 14.41 16,100 0 0 0
VOS
13.2
13.2
13.40 13.54 13.22 1,580,800 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.1
18.1
18.20 18.40 18.05 12,655,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
24.45 24.55 24.30 6,600 0 0 0
VPG
9.7
9.7
9.68 9.68 9.68 175,800 0 0 0
VPH
5.5
5.5
5.24 5.54 5.24 360,100 0 0 0
VPI
52.2
52.2
54.20 54.60 52.10 1,605,500 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 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
15.4
15.4
13.40 15.40 13.40 1,000 0 0 0
VRC
12.8
12.8
12.50 12.95 12.35 14,400 0 0 0
VRE
27
27
26.80 27 26.40 6,679,200 0 0 0
VRG
17.0
17.0
17.03 17.12 16.95 56,500 0 0 0
VSA
23.4
23.4
22.47 23.40 22.47 500 0 0 0
VSC
16.9
16.9
17.46 17.46 16.93 9,444,900 0 0 0
VSE
9
9
9 9 9 2,800 0 0 0
VSF
32.8
32.8
32.50 33.40 32.50 11,000 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
48.1
48.1
46.59 48.07 46.59 9,000 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 7,000 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
17.5
17.5
18.06 18.06 17.48 6,500 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.50 1,300 0 0 0
VTB
9.6
9.6
9.54 9.64 9.54 200 0 0 0
VTC
8.1
8.1
8.20 8.20 8.10 2,700 0 0 0
VTD
9
9
9 9.10 8.90 102,200 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
7.6
7.6
8.40 8.40 7.80 1,500 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
53.2
53.2
53.72 54.11 53.24 6,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.95 13.10 12.80 250,100 0 0 0
VTP
110.7
110.7
108.08 112.43 106.79 1,004,200 0 0 0
VTQ
9.5
9.5
8.20 9.50 8.20 200 0 0 0
VTR
16.2
16.2
16.03 16.22 15.94 56,700 0 0 0
VTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VTV
12.1
12.1
11.80 12.10 11.60 50,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.6
17.6
17.70 17.90 17.50 1,567,600 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
19.1
19.1
20.24 20.24 19.09 800 0 0 0
VW3
9.1
9.1
9.13 9.13 9.13 700 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
312.1
312.1
312.08 312.08 312.08 100 0 0 0
WSB
57.9
57.9
57.94 57.94 57.94 0 0 0 0
WSS
5.2
5.2
5.10 5.10 5.10 4,500 0 0 0
WTC
10.1
10.1
10.14 10.14 10.14 0 0 0 0
X20
12.9
12.9
12.46 12.92 12.46 9,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.6
12.6
12.60 12.60 12.60 100 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
6.1
6.1
6.10 6.10 6 20,700 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
15.4
15.4
14.60 15.70 14.45 45,500 0 0 0
YEG
12.4
12.4
12.50 13 12.40 4,660,800 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 1,000 0 0 0
^HASTC
231.2
231.2
231.29 232.12 229.79 106,992,211 0 0 0
^UPCOM
98.9
98.9
99.41 99.66 98.56 38,296,950 0 0 0
^VN30
1,432.4
1,432.4
1,434.55 1,437.28 1,423.41 208,356,792 0 0 0
^VNINDEX
1,342.1
1,342.1
1,346.33 1,347.14 1,336.11 756,220,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |