DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/06/2025

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 10/06/2025

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
7.2
7.2
7.21 7.28 7.17 1,182,900 0 0 0
AAH
4
4
4 4.10 3.90 1,125,400 0 0 0
AAM
6.8
6.8
6.50 6.81 6.50 1,000 0 0 0
AAS
8.9
8.9
8.80 8.90 8.70 300,700 0 0 0
AAT
3.1
3.1
3.14 3.14 3.12 5,900 0 0 0
AAV
7
7
6.90 7.10 6.90 502,500 0 0 0
ABB
8
8
7.90 8.10 7.80 3,051,500 0 0 0
ABC
10.3
10.3
10.30 10.40 10.30 14,400 0 0 0
ABI
23.8
23.8
24.17 24.17 23.83 9,200 0 0 0
ABR
11.6
11.6
12.21 12.21 11.59 3,900 0 0 0
ABS
3.5
3.5
3.53 3.56 3.52 125,700 0 0 0
ABT
48
48
47.90 48 47.90 200 0 0 0
ABW
7.9
7.9
7.90 8 7.80 49,800 0 0 0
ACB
21.0
21.0
21.05 21.05 20.90 5,712,500 0 0 0
ACC
14.2
14.2
14.15 14.20 14 120,800 0 0 0
ACE
38.8
38.8
38.76 38.76 38.76 0 0 0 0
ACL
10.9
10.9
10.65 10.90 10.65 11,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ACV
55.2
55.2
55.90 56.26 55.05 742,600 0 0 0
ADC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
ADG
8.8
8.8
8.96 8.96 8.75 1,500 0 0 0
ADS
7.9
7.9
7.85 7.92 7.80 33,600 0 0 0
AFX
7.7
7.7
7.70 7.70 7.60 49,000 0 0 0
AG1
11.9
11.9
12 12 11.70 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
17.10 17.20 16.70 691,700 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
41.9
41.9
42.65 42.65 41.89 1,700 0 0 0
AGR
14.7
14.7
14.60 14.80 14.60 405,600 0 0 0
AGX
180.2
180.2
180.20 180.20 180.20 0 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 3,800 0 0 0
AIG
47.1
47.1
47.10 47.10 47.10 0 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 0 0 0 0
ALV
4.8
4.8
4.82 4.82 4.71 21,300 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 300 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
AMS
7.7
7.7
7.50 7.80 7.50 102,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.5
27.5
26.70 30.70 26.70 23,100 0 0 0
ANV
15.8
15.8
15.50 15.94 15.50 1,142,700 0 0 0
APF
45.9
45.9
45.91 45.91 45.91 700 0 0 0
APG
12.4
12.4
12.40 12.60 12.35 590,700 0 0 0
APH
6.3
6.3
6.39 6.41 6.31 350,800 0 0 0
API
7.1
7.1
7.10 7.40 7.10 651,700 0 0 0
APL
19.4
19.4
19.50 19.70 19.20 1,200 0 0 0
APP
5.5
5.5
5.50 5.50 5.50 9,400 0 0 0
APS
5.9
5.9
5.90 6 5.80 289,800 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.40 3,300 0 0 0
ASM
6.4
6.4
6.44 6.50 6.43 683,100 0 0 0
ASP
5.3
5.3
5.35 5.36 5.05 112,400 0 0 0
AST
60.5
60.5
61.53 61.53 60.08 10,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ATS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AVC
54
54
54 54 54 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18
18
17.60 18.30 17.10 277,900 0 0 0
BAB
11.4
11.4
11.40 11.40 11.40 200 0 0 0
BAF
35.1
35.1
35.10 35.40 34.80 3,450,600 0 0 0
BAL
9.3
9.3
9.10 9.29 9.10 1,100 0 0 0
BAX
37
37
37.10 37.10 37 400 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
BBH
15.1
15.1
15.09 15.09 11.27 1,100 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
12.5
12.5
12.45 12.52 12.24 2,700 0 0 0
BCA
10.8
10.8
10.60 10.80 10.40 11,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.20 7.10 26,700 0 0 0
BCE
9.6
9.6
9.53 9.62 9.48 26,400 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 1,000 0 0 0
BCG
2.9
2.9
2.90 2.90 2.88 2,316,100 0 0 0
BCM
59.3
59.3
60.20 60.20 59.10 372,100 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 0 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
32.0
32.0
32.02 32.02 32.02 600 0 0 0
BDT
6.9
6.9
6.90 6.90 6.90 34,600 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 100 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
43.2
43.2
42.54 43.53 42.54 1,014,900 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 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
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
36.10 36.10 36.10 0 0 0 0
BHP
6.5
6.5
6.84 6.84 6.55 200 0 0 0
BIC
21.0
21.0
20.92 21.32 20.84 53,900 0 0 0
BID
34.8
34.8
34.86 35.06 34.81 1,865,600 0 0 0
BIG
4.7
4.7
4.72 4.81 4.72 63,400 0 0 0
BIO
12.8
12.8
12.82 12.82 12.82 1,200 0 0 0
BKC
22
22
22 22.15 21.50 30,100 0 0 0
BKG
2.9
2.9
2.86 2.90 2.86 129,500 0 0 0
BLI
9
9
8.90 9 8.80 13,000 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 200 0 0 0
BLT
34.0
34.0
33.97 33.97 33.97 600 0 0 0
BMC
18.2
18.2
18.12 18.77 18.07 101,500 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
18.72 18.72 18.50 36,900 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.0
13.0
12.92 13.01 12.92 300 0 0 0
BMN
7
7
7 7 7 3,600 0 0 0
BMP
128.9
128.9
128.04 129.96 128.04 77,100 0 0 0
BMS
11
11
11 11.20 10.90 220,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.9
7.9
7.90 8 7.80 12,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
11.0
11.0
11.04 11.04 11.04 100 0 0 0
BQB
4
4
4 4 4 1,800 0 0 0
BRC
13.0
13.0
12.95 13.13 12.86 66,400 0 0 0
BRR
18.7
18.7
18.69 18.69 18.69 0 0 0 0
BRS
18.7
18.7
20.15 20.15 18.73 1,700 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BSG
17.6
17.6
17.60 17.60 17.60 400 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BSI
40.9
40.9
41.36 41.68 40.82 918,200 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BSQ
18
18
18.50 18.50 18 3,200 0 0 0
BSR
13.4
13.4
13.54 13.65 13.38 2,283,100 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 5 0 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 2,700 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.2
32.2
31.47 32.28 31.47 12,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 19,500 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
36.6
36.6
36.58 36.58 36.58 0 0 0 0
BVB
12.8
12.8
12.80 13 12.70 3,601,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
48.0
48.0
48.08 48.86 47.68 297,000 0 0 0
BVL
13.5
13.5
15.74 15.74 13.52 1,100 0 0 0
BVN
13.5
13.5
14.40 14.40 13.50 200 0 0 0
BVS
31.0
31.0
31.05 31.44 30.86 351,800 0 0 0
BWA
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BWE
48.3
48.3
47.60 48.70 47.60 124,600 0 0 0
BWS
32.2
32.2
31.69 32.16 31.69 5,000 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.1
16.1
16.10 16.10 16.10 0 0 0 0
C22
18.0
18.0
17.98 17.98 17.98 0 0 0 0
C32
18.2
18.2
18.20 18.20 18.20 0 0 0 0
C47
7.1
7.1
7.16 7.18 7.10 36,200 0 0 0
C4G
8.1
8.1
8 8.20 7.90 853,600 0 0 0
C69
6.3
6.3
6.70 6.90 6.30 341,100 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 4,800 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
37.3
37.3
37.10 37.30 37 12,300 0 0 0
CAT
17.2
17.2
17.08 17.17 17.08 13,700 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
30.3
30.3
30.34 30.34 30.34 100 0 0 0
CC1
21
21
21.50 21.50 19.50 600 0 0 0
CC4
6.5
6.5
5.10 6.50 5.10 1,100 0 0 0
CCA
12.7
12.7
12.64 12.74 12.64 13,000 0 0 0
CCC
16.2
16.2
15.15 16.15 15.15 577,000 0 0 0
CCI
22.2
22.2
22.10 22.15 22.10 1,600 0 0 0
CCL
7.2
7.2
7.29 7.31 7.15 174,800 0 0 0
CCM
38.8
38.8
38.80 38.80 38.80 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.0
12.0
11.75 12.04 11.75 1,100 0 0 0
CCT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCV
52
52
52 52 52 100 0 0 0
CDC
13.2
13.2
12.83 13.25 12.58 40,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
30.2
30.2
30.25 30.73 30.25 2,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
10.02 10.11 10.02 9,400 0 0 0
CDR
13.1
13.1
14.87 14.87 12.73 1,100 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
17.0
17.0
17.24 17.05 16.76 17,926,100 0 0 0
CET
4.7
4.7
4.70 4.70 4.60 4,600 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 100 0 0 0
CFV
27
27
27 27 27 100 0 0 0
CGV
3.5
3.5
3.60 3.60 3.50 1,100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.1
33.1
33.04 33.09 33.04 5,700 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 4,600 0 0 0
CI5
6.9
6.9
6.90 6.90 6.90 400 0 0 0
CIA
9.8
9.8
9.60 9.80 9.30 19,900 0 0 0
CID
16.4
16.4
16.81 16.81 16.44 500 0 0 0
CIG
7.9
7.9
7.92 8.08 7.90 629,400 0 0 0
CII
12.2
12.2
12.45 12.58 12.24 14,906,900 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
54.8
54.8
54.95 54.95 53.91 19,100 0 0 0
CKD
23.8
23.8
23.76 23.76 23.76 0 0 0 0
CKG
13.9
13.9
13.85 14 13.85 62,400 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 600 0 0 0
CLC
48.7
48.7
48.66 48.66 48.66 400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.40 20.50 20.30 7,000 0 0 0
CLL
32.0
32.0
32.08 32.08 31.99 6,200 0 0 0
CLM
76.1
76.1
76.10 76.10 76.10 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.4
15.4
15.44 15.53 15.34 54,000 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 1,700 0 0 0
CMD
21.6
21.6
21.57 21.66 21.37 4,500 0 0 0
CMF
308
308
308 308 308 100 0 0 0
CMG
34.1
34.1
34.20 35.05 34.10 739,800 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.7
21.7
21.70 21.70 21.70 100 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.7
7.7
7.70 7.80 7.60 70,300 0 0 0
CMT
13.7
13.7
13.80 13.80 13.70 600 0 0 0
CMV
8.5
8.5
8.46 8.46 8.46 100 0 0 0
CMW
11.6
11.6
11.59 11.59 11.59 1,000 0 0 0
CMX
6.7
6.7
6.68 6.77 6.68 52,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.2
34.2
34.33 34.33 34.23 500 0 0 0
CNG
26.9
26.9
26.85 26.94 26.51 28,600 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.7
10.7
10.85 10.85 10.62 20,200 0 0 0
COM
31
31
31 31 31 100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.8
17.8
17.89 17.98 17.80 12,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
32
32
31.52 32.10 31.52 10,800 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.2
9.2
8.99 9.30 8.62 1,406,800 0 0 0
CRE
8.5
8.5
8.53 8.70 8.41 188,400 0 0 0
CSC
20.6
20.6
20.91 21.27 20.36 16,900 0 0 0
CSI
35.6
35.6
35 36 35 24,200 0 0 0
CSM
13
13
12.85 13.15 12.85 494,300 0 0 0
CSV
33.9
33.9
33.27 34.39 33.17 1,274,600 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
16.9
16.9
17.13 17.13 16.67 1,300 0 0 0
CTD
79
79
79.20 80.40 79 638,200 0 0 0
CTF
21.4
21.4
21.17 21.41 20.88 594,400 0 0 0
CTG
37.5
37.5
37.69 37.89 37.55 4,647,300 0 0 0
CTI
22.4
22.4
22.20 23.05 22.20 2,543,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
16.90 17 15.90 97,600 0 0 0
CTR
88.6
88.6
86.37 89.79 86.08 525,500 0 0 0
CTS
25.8
25.8
26 26.20 25.70 791,000 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 400 0 0 0
CTW
29.2
29.2
29.22 29.22 29.22 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9
9
9 9.10 9 33,500 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
9.0
9.0
8.93 9.02 8.93 400 0 0 0
D2D
33.6
33.6
33.75 33.80 33.60 33,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.22 3.34 3.22 84,900 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
25.9
25.9
26.17 26.48 25.83 7,303,000 0 0 0
DBD
52.1
52.1
51.88 52.75 51.88 145,400 0 0 0
DBM
25.1
25.1
29.14 29.14 25.12 300 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 17,400 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC2
7
7
7 7 7 200 0 0 0
DC4
13.8
13.8
13.75 14.10 13.50 1,025,600 0 0 0
DCF
40.1
40.1
50 50 40.10 1,600 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.6
26.6
26.70 26.90 26.50 241,300 0 0 0
DCM
31.9
31.9
31.50 32.40 31.50 2,464,700 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.10 13.30 13.10 12,200 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 55,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
7.0
7.0
7.05 7.05 6.95 4,000 0 0 0
DDV
23.8
23.8
23.53 24.30 23.33 1,426,300 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 1.30 1.20 65,700 0 0 0
DGC
91.3
91.3
88.20 92.20 88.20 2,822,800 0 0 0
DGT
4.8
4.8
4.80 4.90 4.70 98,000 0 0 0
DGW
37.1
37.1
34.90 37.10 34.90 6,761,700 0 0 0
DHA
41.8
41.8
42.19 42.78 41.76 59,700 0 0 0
DHB
9.1
9.1
9 9.10 9 6,200 0 0 0
DHC
24.4
24.4
24.29 24.53 24.29 84,600 0 0 0
DHD
28
28
28 28 28 0 0 0 0
DHG
98.2
98.2
97.90 98.30 97.80 19,700 0 0 0
DHM
6.8
6.8
6.72 6.78 6.60 7,800 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 200 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.8
74.8
74.55 75.36 74.27 6,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 200 0 0 0
DIG
16.3
16.3
16.54 16.73 16.09 14,100,000 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.1
8.1
8 8.50 8 2,481,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.30 2.34 2.29 1,053,100 0 0 0
DLR
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.8
22.8
22.70 22.80 22.70 25,100 0 0 0
DMC
60.5
60.5
60.50 60.50 60.50 100 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 5,000 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 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 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 700 0 0 0
DNT
42.9
42.9
36.50 42.90 36.50 400 0 0 0
DNW
32.4
32.4
32.10 32.40 32 3,100 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
35.8
35.8
36.03 36.03 35.83 7,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.7
53.7
53.90 53.90 53.70 2,500 0 0 0
DPG
41.3
41.3
40.33 41.25 40.33 1,771,500 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
19.3
19.3
18.71 19.51 18.68 6,956,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.3
36.3
36.42 36.70 36.28 325,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.15 11.30 11.10 25,400 0 0 0
DRC
15.8
15.8
15.69 15.92 15.58 344,000 0 0 0
DRG
8.4
8.4
8.60 8.60 8.30 12,700 0 0 0
DRH
2.8
2.8
2.80 2.90 2.75 983,500 0 0 0
DRI
12.1
12.1
12.34 12.34 11.96 1,447,500 0 0 0
DRL
54.9
54.9
55.00 55.00 54.90 2,200 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
22.6
22.6
22.55 23.30 22.50 243,900 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DSN
46.6
46.6
46.35 46.60 46.35 4,100 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
7.70 7.50 7 80,800 0 0 0
DTA
4.2
4.2
4.27 4.46 4.20 9,200 0 0 0
DTB
16.6
16.6
12.34 16.58 12.34 200 0 0 0
DTD
16.6
16.6
16.50 17.10 16.50 162,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
3.3
3.3
3.50 3.60 3.20 72,000 0 0 0
DTK
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DTL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DTP
84.0
84.0
88.48 88.97 84.03 2,100 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
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.73 6.73 6.45 144,900 0 0 0
DVN
21.6
21.6
21.50 21.70 21.41 78,600 0 0 0
DVP
78.2
78.2
78.62 78.72 77.93 12,800 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
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
15.8
15.8
15.60 15.85 15.50 10,183,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
9.21 9.31 9.02 247,600 0 0 0
DXS
8.3
8.3
8.50 8.97 8.09 5,865,800 0 0 0
DXV
3.8
3.8
3.77 3.90 3.76 5,800 0 0 0
E12
9.5
9.5
10.30 10.30 8.30 500 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.50 10.60 10.50 2,500 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.4
11.4
11.41 11.41 10.95 29,400 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 200 0 0 0
EIB
22.9
22.9
23 23.70 21.60 26,958,700 0 0 0
EIC
23.8
23.8
23 23.80 23 1,200 0 0 0
EID
25.4
25.4
25.40 25.70 25.40 2,600 0 0 0
EIN
2.2
2.2
2 2.30 2 6,000 0 0 0
ELC
21.5
21.5
21.43 21.52 21.24 554,700 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
24.0
24.0
24.01 24.01 24.01 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
9.1
9.1
9.18 9.18 8.50 149,700 0 0 0
EVF
10.5
10.5
10.50 10.70 10.45 13,298,700 0 0 0
EVG
6.2
6.2
6.31 6.38 6.15 1,467,000 0 0 0
EVS
6
6
5.90 6 5.90 75,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.81 3.88 3.80 82,200 0 0 0
FCN
13.7
13.7
13.90 14 13.65 1,081,500 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 8,400 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
12
12
11.70 12 11.70 4,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.5
8.5
8.32 8.72 8.18 1,028,400 0 0 0
FIT
4.4
4.4
4.42 4.47 4.39 865,500 0 0 0
FMC
35.3
35.3
35.45 35.50 35.10 59,400 0 0 0
FOC
66.4
66.4
66.40 67 66.10 8,600 0 0 0
FOX
62.9
62.9
62.90 63.10 62.70 66,800 0 0 0
FPT
99.8
99.8
100.88 101.22 99.76 3,359,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
143.9
143.9
136.72 144.72 136.72 1,068,200 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
54.3
54.3
54.30 54.30 54.30 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
36.0
36.0
36 36.55 35.85 2,097,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.9
8.9
8.98 9.27 8.79 1,139,700 0 0 0
GAS
59.2
59.2
59.58 59.87 59.02 427,500 0 0 0
GCB
19.1
19.1
19.10 19.10 19.10 0 0 0 0
GCF
30
30
29.55 30 29.55 22,000 0 0 0
GDA
15.2
15.2
15.08 15.31 15.08 68,200 0 0 0
GDT
20.8
20.8
20.70 20.85 20.70 18,200 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.1
16.1
15.85 16.20 15.85 1,721,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.1
35.1
34.46 35.54 34.46 7,491,700 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.5
28.5
28.47 28.56 28.47 8,700 0 0 0
GIC
15
15
15 15 15 100 0 0 0
GIL
17.8
17.8
17.50 18.15 17.45 864,500 0 0 0
GKM
4.3
4.3
4.20 4.40 4.10 992,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.5
34.5
34.50 34.50 34.50 15,500 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.8
53.8
53.23 54.10 53.13 1,717,000 0 0 0
GMH
8.3
8.3
7.57 8.30 7.57 300 0 0 0
GMX
16.0
16.0
16.29 16.75 16.01 6,000 0 0 0
GND
25.7
25.7
27.26 28.90 25.71 1,900 0 0 0
GPC
2.8
2.8
2.70 2.80 2.60 133,200 0 0 0
GSM
29.3
29.3
29.31 29.31 29.31 600 0 0 0
GSP
10.9
10.9
10.95 10.99 10.86 36,200 0 0 0
GTA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
GTD
11.6
11.6
11.60 11.60 11.60 100 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.8
27.8
27.51 28.10 27.36 1,650,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.3
7.3
7.30 7.30 7.30 4,500 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
19.6
19.6
19.50 23.20 19.50 1,700 0 0 0
HAG
13.0
13.0
12.80 13.15 12.80 4,881,900 0 0 0
HAH
53.5
53.5
53.67 54.81 52.99 2,780,100 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
HAP
5.8
5.8
5.90 5.90 5.69 179,100 0 0 0
HAR
3.3
3.3
3.43 3.46 3.33 398,400 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
4.1
4.1
3.90 4.10 3.90 600 0 0 0
HAX
14.5
14.5
14.60 14.75 14.45 982,200 0 0 0
HBC
6.5
6.5
6.40 6.50 6.30 1,054,500 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.9
4.9
5.29 5.39 4.90 600 0 0 0
HBS
6.6
6.6
6.50 6.70 6.50 26,300 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
16.8
16.8
16.79 16.79 16.79 1,400 0 0 0
HCD
7.2
7.2
7.23 7.23 7.06 108,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.35 20.59 20.31 5,919,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 200 0 0 0
HD6
12.7
12.7
12.70 12.80 12.60 17,400 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 5,000 0 0 0
HDB
21.5
21.5
21.50 21.75 21.40 8,468,900 0 0 0
HDC
22.3
22.3
22.59 22.77 22.28 2,520,000 0 0 0
HDG
24.1
24.1
24.09 24.41 24 1,893,600 0 0 0
HDM
32.2
32.2
32.20 32.20 32.20 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 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
60.5
60.5
60 60.50 60 500 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 900 0 0 0
HFC
7
7
6.80 7.80 6.80 11,000 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
263.0
263.0
263.02 263.02 263.02 700 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 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.99 8.99 8.57 65,600 0 0 0
HHS
15.6
15.6
15.80 15.80 15.35 6,042,400 0 0 0
HHV
11.6
11.6
11.57 11.71 11.48 5,766,000 0 0 0
HID
2.6
2.6
2.62 2.62 2.57 88,600 0 0 0
HIG
14.9
14.9
13.60 14.90 13.60 2,100 0 0 0
HII
4.2
4.2
4.24 4.24 4.19 17,100 0 0 0
HIO
7.2
7.2
6.80 7.50 6.80 5,500 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 700 0 0 0
HJS
29.1
29.1
29.08 29.08 29.08 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
311.9
311.9
311.95 311.95 311.95 8,000 0 0 0
HLC
11.7
11.7
11.71 11.71 11.71 6,100 0 0 0
HLD
13.2
13.2
13 13.30 13 11,600 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.3
11.3
11.27 11.50 11.27 26,500 0 0 0
HMD
17.6
17.6
17.57 17.57 17.57 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.1
14.1
14.10 14.10 14.10 200 0 0 0
HMR
11.5
11.5
11.50 11.80 11.50 8,900 0 0 0
HMS
33.0
33.0
33.49 33.49 32.91 15,800 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HND
11.7
11.7
11.80 11.80 11.70 30,300 0 0 0
HNF
36.1
36.1
36.10 36.10 36.10 0 0 0 0
HNG
6
6
6.10 6.10 6 1,250,600 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 270,300 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 15,700 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.38 18.48 18.38 1,000 0 0 0
HPG
21.8
21.8
22.08 22.38 21.83 29,410,900 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
81.5
81.5
81.90 81.90 78 3,400 0 0 0
HPT
19.1
19.1
19.27 19.27 19.09 1,600 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
HPX
4.4
4.4
4.47 4.47 4.33 1,455,600 0 0 0
HQC
3.2
3.2
3.25 3.31 3.20 12,075,600 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.1
33.1
33.05 33.05 33.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
15.90 16.30 15.80 4,930,000 0 0 0
HSI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HSL
5.5
5.5
5.62 5.78 5.49 787,400 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 600 0 0 0
HSV
3.8
3.8
3.80 3.90 3.80 36,900 0 0 0
HT1
11.1
11.1
11.09 11.24 11.09 166,400 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 18,700 0 0 0
HTG
42.9
42.9
42.95 43.20 42.20 11,000 0 0 0
HTI
17.7
17.7
17.70 17.80 17.65 40,500 0 0 0
HTL
25.2
25.2
25.83 25.83 25.20 3,500 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 800 0 0 0
HTN
9.7
9.7
10.50 10.50 9.70 1,127,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.76 8.78 8.76 2,900 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
11.9
11.9
11.90 11.90 11.60 16,100 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HUB
14.3
14.3
14.17 14.39 14.17 17,500 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 100 0 0 0
HUT
13.2
13.2
13.23 13.62 13.13 1,583,000 0 0 0
HVA
13.4
13.4
13.20 13.60 12.80 50,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.65 13.85 13.45 261,000 0 0 0
HVN
30.5
30.5
30.38 31.01 30.38 1,887,700 0 0 0
HVT
29.4
29.4
29.30 29.50 29.20 21,700 0 0 0
HVX
2.5
2.5
2.48 2.50 2.48 1,700 0 0 0
HWS
15.3
15.3
15.24 15.34 15.24 33,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.3
29.3
24.02 29.29 24.02 34,400 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
ICG
9.1
9.1
9 9.40 9 6,200 0 0 0
ICI
11.5
11.5
11.70 11.70 11.50 300 0 0 0
ICN
40.2
40.2
40.13 40.71 40.13 10,600 0 0 0
ICT
12.3
12.3
12 12.35 12 14,800 0 0 0
IDC
35.2
35.2
34.96 35.74 34.61 1,568,200 0 0 0
IDI
6.3
6.3
6.28 6.38 6.28 651,600 0 0 0
IDJ
4.9
4.9
4.90 5 4.80 676,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
26.90 26.90 26.60 18,000 0 0 0
IFS
22.9
22.9
22.86 22.86 22.86 0 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.2
10.2
10.20 10.24 10.07 842,100 0 0 0
ILA
4.6
4.6
4.60 4.60 4.60 58,000 0 0 0
ILB
26.6
26.6
26.58 26.58 26.58 100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 6,900 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.7
50.7
50.50 51.10 50.20 72,200 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
37.8
37.8
37.80 37.80 37.80 800 0 0 0
IPA
13.6
13.6
13.80 14 13.60 202,100 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
28.5
28.5
25.19 28.47 25.19 5,500 0 0 0
IST
30.9
30.9
33.29 33.29 30.91 900 0 0 0
ITC
13.7
13.7
14.65 14.65 13.65 2,815,800 0 0 0
ITD
13.1
13.1
12.90 13.27 12.90 41,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 36,800 0 0 0
ITS
5.7
5.7
5.78 5.78 5.58 14,700 0 0 0
IVS
9.3
9.3
9.26 9.26 9.26 4,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5
5
4.81 5.09 4.81 831,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25
25
25 25.35 24.90 3,171,600 0 0 0
KCB
15.9
15.9
15.87 16.06 15.87 18,500 0 0 0
KCE
11.5
11.5
12 12 11.50 5,200 0 0 0
KDC
52.8
52.8
53 53 51.90 309,800 0 0 0
KDH
27
27
27.23 27.23 26.82 2,076,200 0 0 0
KDM
13.9
13.9
13.90 13.90 13.80 8,800 0 0 0
KGM
5.5
5.5
5.70 5.70 5.50 5,500 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.7
5.7
5.79 5.89 5.70 6,401,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.10 12.60 12.10 254,900 0 0 0
KHS
23.7
23.7
24.52 24.52 23.48 20,200 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 0 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.7
10.7
10.44 11.06 10.31 583,400 0 0 0
KMR
3.1
3.1
3.09 3.09 3.01 18,300 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.80 38.80 38.40 307,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.5
16.5
16.45 16.65 16.30 1,312,400 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
66.5
66.5
66.40 66.90 64 21,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
2 2 1.70 273,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.3
49.3
49.30 49.30 49.30 100 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 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
30
30
30 30.60 29.60 130,100 0 0 0
L18
29.2
29.2
29.40 29.40 29 29,700 0 0 0
L40
24.3
24.3
24.36 24.76 22.97 31,600 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
8.10 8.10 8.10 0 0 0 0
LAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
LAI
16.9
16.9
16.75 16.88 16.75 5,500 0 0 0
LAS
20.2
20.2
19.89 20.55 19.89 853,600 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
28
28
28 28 28 0 0 0 0
LBM
29
29
29.10 29.10 28.50 39,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.89 8.93 8.81 1,331,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.13 2.17 2.10 2,009,800 0 0 0
LDP
10.9
10.9
10.70 10.80 10.70 12,200 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.90 4.90 4.50 200 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
3.31 3.31 3.15 65,200 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.8
72.8
72 72.50 72 3,100 0 0 0
LHG
28.6
28.6
28.59 29.30 28.50 191,500 0 0 0
LIC
32
32
32.40 32.80 31.90 9,300 0 0 0
LIG
3
3
3 3.10 3 417,700 0 0 0
LIX
31.9
31.9
31.40 32.40 31.40 137,600 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 500 0 0 0
LLM
17.4
17.4
17.42 17.42 17.42 200 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.1
12.1
12.05 12.05 12.05 0 0 0 0
LMC
9
9
8.60 9 8.60 300 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
31.5
31.5
31.50 32.20 31.30 2,437,300 0 0 0
LPT
6.1
6.1
6.11 6.11 6.11 0 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
17
17
16.90 17.50 16.90 48,600 0 0 0
LSS
9.4
9.4
9.37 9.45 9.35 242,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
M10
19.5
19.5
19.63 19.63 19.53 4,100 0 0 0
MA1
33.8
33.8
30.02 33.83 30.02 700 0 0 0
MAC
16.4
16.4
16.46 16.46 16.38 600 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.2
18.2
18.24 18.43 18.09 12,938,200 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 189,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.11 23.37 23.11 2,867,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 9,700 0 0 0
MCH
125.4
125.4
124.52 126.39 124.52 68,400 0 0 0
MCM
26.7
26.7
26.99 27.04 26.61 11,800 0 0 0
MCO
8.2
8.2
8.40 8.40 8.30 1,800 0 0 0
MCP
27.1
27.1
27.39 27.75 27.12 10,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.39 10.39 10.21 9,600 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 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
38.1
38.1
37.62 38.47 37.62 43,600 0 0 0
MGC
18.9
18.9
18.50 19.10 18.30 20,500 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.2
27.2
27.26 27.26 27.07 3,700 0 0 0
MHC
8.3
8.3
7.91 8.30 7.90 71,400 0 0 0
MIC
16.8
16.8
18 18 15.87 21,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MIG
15.1
15.1
15.08 15.31 15.03 131,100 0 0 0
MKP
26.1
26.1
26.10 26.10 26.10 100 0 0 0
MKV
9.7
9.7
9 9 9 300 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.3
23.3
23.20 23.70 23.20 5,800 0 0 0
MML
33.8
33.8
35.10 35.10 33.50 156,900 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 0 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
10.6
10.6
10.60 10.60 10.50 92,700 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 0 0 0 0
MQN
17.4
17.4
17.26 17.35 17.26 2,900 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 100 0 0 0
MSB
9.7
9.7
9.75 9.75 9.63 4,864,600 0 0 0
MSH
35.3
35.3
35.75 36.20 35.30 162,400 0 0 0
MSN
64.8
64.8
64.50 65.50 64.10 5,622,000 0 0 0
MSR
18.2
18.2
18 18.50 17.80 1,701,800 0 0 0
MST
5.5
5.5
5.36 5.55 5.36 1,686,500 0 0 0
MTA
17.3
17.3
17.60 18 17.20 13,200 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
20.7
20.7
20.70 20.70 20.70 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6 10,600 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 4,000 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
18.7
18.7
18.50 19 18.30 13,400 0 0 0
MVC
10.9
10.9
10.67 10.96 10.67 13,100 0 0 0
MVN
61
61
61.40 61.40 60.10 2,900 0 0 0
MWG
60.6
60.6
60.13 62.01 59.74 10,555,000 0 0 0
MZG
6.9
6.9
6.95 7.05 6.86 37,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.50 20.59 20.36 320,300 0 0 0
NAG
13.7
13.7
13.70 13.70 13.43 472,600 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 0 0 0 0
NAS
35
35
35.20 35.20 35 700 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.4
16.4
16.26 16.41 16.26 2,500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.1
22.1
22.05 22.15 22.05 2,600 0 0 0
NBC
9.3
9.3
9.31 9.31 9.22 28,800 0 0 0
NBE
11.9
11.9
11.90 11.90 11.90 500 0 0 0
NBP
10.4
10.4
10.40 10.40 10.40 3,300 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.3
9.3
9.20 9.30 9.10 11,700 0 0 0
NCS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NCT
98.1
98.1
98.92 99.01 98.09 11,100 0 0 0
ND2
35.4
35.4
35.62 35.62 34.69 2,100 0 0 0
NDC
111.1
111.1
111.10 111.10 111.10 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9 9.10 8.90 190,700 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
4.6
4.6
4.60 5.20 4.60 800 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 10,000 0 0 0
NED
7.5
7.5
7.60 7.80 7.50 96,800 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
75.55 75.73 75.55 500 0 0 0
NFC
54
54
54 54 54 0 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.0
18.0
18.38 18.47 17.95 504,800 0 0 0
NHC
18.7
18.7
18.70 18.70 18.70 100 0 0 0
NHH
10.6
10.6
10.60 10.70 10.50 72,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.55 10.55 10.55 100 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
13
13.20 13.35 12.85 7,431,000 0 0 0
NLG
34.5
34.5
34.32 34.96 34.09 4,130,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
31.84 32.32 31.45 45,500 0 0 0
NNT
66
66
66 66 66 100 0 0 0
NO1
6.8
6.8
6.84 6.84 6.74 84,300 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 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 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 359,800 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 0 0 0 0
NSC
81.5
81.5
81.22 81.51 81.02 1,600 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4.10 13,600 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
10.92 10.92 10.92 200 0 0 0
NT2
17.5
17.5
17.57 17.71 17.52 483,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.7
144.7
146.08 146.66 144.64 33,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 200 0 0 0
NTL
18.1
18.1
18.50 18.55 17.90 3,350,900 0 0 0
NTP
61.1
61.1
60.26 61.58 60.18 248,500 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
11.5
11.5
11.53 11.53 11.53 0 0 0 0
NUE
9.7
9.7
9.91 9.91 9.72 1,600 0 0 0
NVB
11.1
11.1
11 11.10 10.80 300,900 0 0 0
NVL
14.4
14.4
14.40 14.50 14.20 18,616,800 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 400 0 0 0
NVT
8.3
8.3
8.29 8.29 8.29 100 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 1,600 0 0 0
OCB
9.7
9.7
9.44 9.79 9.44 5,772,700 0 0 0
OCH
5.9
5.9
5.80 5.80 5.80 15,900 0 0 0
ODE
44.9
44.9
44.60 45 44.60 19,800 0 0 0
OGC
4.0
4.0
4.05 4.08 4.02 332,100 0 0 0
OIL
10.3
10.3
10.39 10.49 10.09 547,200 0 0 0
ONE
5.1
5.1
5 5.10 5 2,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.35 23.65 23.35 1,500 0 0 0
ORS
8.9
8.9
8.60 8.99 8.60 8,790,600 0 0 0
PAC
24.0
24.0
23.93 24.26 23.93 142,400 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.4
26.4
25.62 26.46 25.37 1,425,900 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 1,600 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 11,000 0 0 0
PAT
88.6
88.6
88.50 89 88.50 16,300 0 0 0
PBC
7.2
7.2
6.80 7.28 6.80 34,400 0 0 0
PBP
11.6
11.6
11.61 11.70 11.61 6,700 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PC1
19.8
19.8
19.65 19.96 19.52 1,941,700 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.1
19.1
19.23 19.23 18.87 2,900 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
15.3
15.3
15.14 15.43 15.14 100,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.70 11.80 11.60 2,300 0 0 0
PDB
11.4
11.4
11.60 11.70 11.40 18,900 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.5
91.5
91.49 91.49 91.49 0 0 0 0
PDR
16.4
16.4
16.57 16.67 16.11 6,178,200 0 0 0
PDV
13.2
13.2
13.01 13.20 13.01 14,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 4,500 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48.2
48.2
48.20 48.20 48.20 0 0 0 0
PET
24.1
24.1
22.90 24.60 22.90 2,389,100 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 26,800 0 0 0
PGB
10.8
10.8
10.76 10.76 10.76 4,300 0 0 0
PGC
14.3
14.3
14.26 14.36 14.22 25,100 0 0 0
PGD
27.2
27.2
27.22 27.22 27.22 0 0 0 0
PGI
20.7
20.7
20.50 20.70 20.50 1,200 0 0 0
PGN
6
6
6 6.10 5.90 125,400 0 0 0
PGS
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PGT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PGV
19.1
19.1
19.15 19.15 18.85 1,500 0 0 0
PHC
5.1
5.1
5.14 5.14 5.06 51,400 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
35.7
35.7
35.59 36.38 35.59 104,800 0 0 0
PHR
50.0
50.0
49.69 50.37 49.30 690,800 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.4
27.4
27.35 27.35 27.35 0 0 0 0
PIC
20.8
20.8
19.32 19.32 19.22 2,600 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
7.0
7.0
6.53 6.98 6.53 2,500 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 14,200 0 0 0
PJC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 200 0 0 0
PLC
25.5
25.5
25.40 25.80 25.20 520,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.2
4.2
3.80 4.20 3.80 400 0 0 0
PLP
4.2
4.2
4.25 4.25 4.15 11,500 0 0 0
PLX
35.5
35.5
35.80 35.80 35.30 651,600 0 0 0
PMB
10.0
10.0
9.95 10.05 9.95 22,600 0 0 0
PMC
105.5
105.5
105.56 105.56 104.60 2,400 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
32.8
32.8
33 33 33 1,500 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
24.9
24.9
26.69 26.69 24.83 3,100 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
74.9
74.9
73.29 75.36 73.29 626,600 0 0 0
PNP
20.7
20.7
20.69 20.69 20.69 0 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.74 15.74 15.22 800 0 0 0
POT
16.0
16.0
14.79 15.98 14.79 5,200 0 0 0
POV
7.3
7.3
7.03 7.32 7.03 200 0 0 0
POW
13.1
13.1
13.10 13.25 13.05 6,344,500 0 0 0
PPC
11.2
11.2
11.20 11.29 11.20 337,700 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.5
25.5
25.53 25.62 25.43 22,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.90 19.90 19.80 200 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 0 0 0 0
PPY
8.6
8.6
8.50 8.60 8.50 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
15.21 15.21 14.96 12,800 0 0 0
PRE
19.6
19.6
19.65 19.65 19.55 5,900 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.15 9.45 9.06 12,100 0 0 0
PSB
4.2
4.2
4.20 4.30 4.10 51,200 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PSD
12.3
12.3
12 12.70 11.90 183,100 0 0 0
PSE
10.8
10.8
10.62 10.81 10.62 200 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
6.6
6.6
6.70 6.70 6.60 16,800 0 0 0
PSL
14.0
14.0
12.53 14.00 12.43 4,100 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 0 0 0 0
PSW
7.6
7.6
7.49 7.58 7.49 3,100 0 0 0
PTB
50.8
50.8
50.85 51.44 50.76 19,100 0 0 0
PTC
5.8
5.8
5.80 6.09 5.68 10,300 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 100 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
20.90 20.90 20.90 100 0 0 0
PTL
2.9
2.9
2.86 2.86 2.84 344,600 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 5,900 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 92,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.40 28.50 28.20 77,500 0 0 0
PVC
9.9
9.9
10 10.10 9.80 567,900 0 0 0
PVD
18.6
18.6
18.92 18.92 18.48 5,599,800 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.5
6.5
6.30 6.60 6.30 108,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
53.3
53.3
53.58 53.58 52.91 17,000 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PVO
5.9
5.9
5.62 5.91 5.62 4,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.3
30.3
31.03 30.28 30 5,958,400 0 0 0
PVT
17.1
17.1
17.12 17.27 17.08 1,041,200 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
3.7
3.7
3.60 3.70 3.60 47,400 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.5
12.5
12.60 12.80 12.50 85,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
12.2
12.2
11.95 12.20 11.95 809,900 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
6.1
6.1
6.10 6.10 6.10 7,900 0 0 0
QNP
33.0
33.0
33.40 33.40 32.95 5,700 0 0 0
QNS
46.2
46.2
46.24 46.34 46.14 131,000 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 0 0 0 0
QSP
27
27
27 27 27 4,100 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 0 0 0 0
QTP
13.0
13.0
13.10 13.20 13.00 280,800 0 0 0
RAL
95.2
95.2
95.56 95.65 95.07 11,600 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 100 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 900 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.7
12.7
11.86 12.84 11.86 26,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.5
66.5
66.87 68.17 66.09 1,510,100 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
RTB
29.1
29.1
27.28 29.07 27.18 3,200 0 0 0
RYG
13.2
13.2
13.20 13.20 13.20 400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 0 0 0 0
S55
54.5
54.5
52.64 54.51 52.64 1,400 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 16.30 300 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
7.05 7.05 6.95 38,700 0 0 0
SAB
46.0
46.0
46.33 46.33 45.91 844,500 0 0 0
SAC
13.6
13.6
13.63 13.63 13.63 5,500 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 1,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.54 6.60 6.51 226,700 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
40.8
40.8
41.20 41.29 40.45 29,300 0 0 0
SAV
18.2
18.2
17.05 18.30 17.05 163,700 0 0 0
SB1
6.9
6.9
6.91 6.91 6.82 4,500 0 0 0
SBA
30
30
30.10 30.10 29.70 1,200 0 0 0
SBB
14.6
14.6
14.60 14.60 14.60 2,100 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 5,000 0 0 0
SBG
12.7
12.7
12.50 12.70 12.40 256,800 0 0 0
SBH
45.9
45.9
45.91 45.91 45.91 1,000 0 0 0
SBL
5.6
5.6
5.61 5.61 5.61 0 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.60 863,900 0 0 0
SBT
18.7
18.7
18.50 18.65 18.35 1,468,300 0 0 0
SBV
8.9
8.9
8.50 8.85 8.50 1,300 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.9
63.9
63.40 63.90 63.30 32,800 0 0 0
SCI
7.3
7.3
7.30 7.50 7.30 54,500 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 1,900 0 0 0
SCL
21.5
21.5
22.25 22.25 21.27 40,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.6
7.6
7.39 7.66 7.39 9,800,700 0 0 0
SCS
62.0
62.0
59.73 62.02 59.73 951,900 0 0 0
SCY
10.5
10.5
10 10.50 10 7,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.6
3.6
3.70 3.90 3.60 6,000 0 0 0
SD3
6.9
6.9
6.50 6.90 6.50 1,700 0 0 0
SD5
8.8
8.8
8.90 8.90 8.60 9,500 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
11.70 11.70 11.70 1,200 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 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
1.1
1.1
1.10 1.10 1.10 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
17.7
17.7
17.67 17.67 17.67 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
17.20 17.20 17.20 0 0 0 0
SDV
28.5
28.5
27.80 28.49 27.80 3,900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
38.5
38.5
39.01 39.01 38.51 5,100 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.40 24.70 24.40 200 0 0 0
SEP
21.2
21.2
21.20 21.20 21.20 10,200 0 0 0
SFC
19.8
19.8
19.54 19.82 19.54 700 0 0 0
SFG
10.6
10.6
10.55 10.64 10.55 5,900 0 0 0
SFI
26.9
26.9
27.34 27.34 26.90 300 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.7
12.7
12.70 12.80 12.70 1,300 0 0 0
SGC
104.0
104.0
104.03 104.03 104.03 200 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
25.9
25.9
25.89 25.89 25.89 0 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SGN
61.4
61.4
61.52 61.71 61.42 14,600 0 0 0
SGP
26
26
26.20 26.50 25.90 178,400 0 0 0
SGR
28.3
28.3
27.85 28.95 27 300,200 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
18
18
17.50 18.10 17.50 108,300 0 0 0
SHA
3.9
3.9
3.81 3.90 3.81 15,900 0 0 0
SHB
11.6
11.6
11.50 11.68 11.46 53,433,300 0 0 0
SHC
12.8
12.8
11.12 12.75 11.12 200 0 0 0
SHE
7.1
7.1
7.08 7.08 7.08 0 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.76 13.76 13.71 246,100 0 0 0
SHN
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SHP
34.8
34.8
34.82 34.82 34.82 800 0 0 0
SHS
13.2
13.2
13.30 13.20 13.10 12,564,200 0 0 0
SID
17.2
17.2
15.64 17.21 15.25 400 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.5
33.5
33.66 33.66 33.49 1,600 0 0 0
SJ1
10.2
10.2
10.12 10.21 10.12 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.10 13.19 13.05 122,400 0 0 0
SJE
17.4
17.4
17.58 17.58 17.42 38,600 0 0 0
SJG
16.3
16.3
16.29 16.29 16.29 100 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
34.1
34.1
34.17 34.17 33.59 800 0 0 0
SKG
10.7
10.7
10.70 10.80 10.55 267,800 0 0 0
SKH
26.1
26.1
26.40 26.40 26 1,700 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
29.1
29.1
29.22 31.77 29.13 3,000 0 0 0
SLS
188.9
188.9
188.09 189.84 188.09 2,400 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 100 0 0 0
SMB
36.9
36.9
36.93 36.93 36.75 10,000 0 0 0
SMC
11.1
11.1
11.10 11.15 10.90 337,200 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 6.34 20,900 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.8
30.8
30.78 30.78 30.78 0 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SPB
11.8
11.8
11.80 11.80 11.80 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
11.5
11.5
10.80 11.50 10.70 4,100 0 0 0
SPV
17.4
17.4
17.44 17.44 17.44 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 100 0 0 0
SRC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
SRF
9.0
9.0
9.01 9.01 8.41 9,000 0 0 0
SSB
18.1
18.1
18.35 18.35 18.05 2,092,800 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
9.7
9.7
9.90 9.90 9.70 11,800 0 0 0
SSH
88.4
88.4
87.20 88.90 87.20 41,800 0 0 0
SSI
22.8
22.8
22.82 22.96 22.72 13,479,500 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
6.5
6.5
6.50 6.56 6.48 665,800 0 0 0
STB
42.9
42.9
42.10 44 42 15,151,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
34
34
34 34 34 0 0 0 0
STH
20.2
20.2
18.50 20.40 18.30 234,800 0 0 0
STK
18.6
18.6
18.48 18.76 18.34 131,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.40 1,500 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14.1
14.1
13.57 14.11 13.57 2,500 0 0 0
SVD
3.1
3.1
3.13 3.20 2.93 61,800 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
53.20 53.20 53.10 200 0 0 0
SVN
6.7
6.7
6.50 6.70 6.40 166,200 0 0 0
SVT
11.3
11.3
11.27 11.27 11.27 0 0 0 0
SWC
31.5
31.5
31.54 31.54 31.54 5,600 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 500 0 0 0
SZC
31.7
31.7
31.78 32.22 31.59 1,822,100 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.0
38.0
37.98 38.07 37.98 9,200 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.6
12.6
13.15 13.15 12.52 22,200 0 0 0
TAB
13.5
13.5
13.20 13.70 13.20 600 0 0 0
TAL
22.7
22.7
22.14 22.71 22.05 38,600 0 0 0
TAN
39
39
39 39 39 1,100 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
38.30 38.50 38.30 2,300 0 0 0
TBD
117.8
117.8
117.78 117.78 117.78 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.5
7.5
7.53 7.53 7.53 100 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TCB
29.3
29.3
29.18 29.71 29.08 15,103,700 0 0 0
TCD
1.9
1.9
1.94 1.94 1.93 508,200 0 0 0
TCH
16.4
16.4
16.45 16.78 16.24 6,563,000 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
33.3
33.3
33.25 33.70 33.20 46,600 0 0 0
TCM
29.2
29.2
29.40 29.50 29 1,478,400 0 0 0
TCO
10.4
10.4
10.45 10.50 10.35 197,400 0 0 0
TCR
3.0
3.0
2.97 2.97 2.95 3,000 0 0 0
TCT
16.9
16.9
16.73 16.87 16.63 1,900 0 0 0
TCW
31.5
31.5
31.20 31.48 31.20 15,900 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.4
11.4
11.40 11.50 11.25 494,100 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 800 0 0 0
TDG
3.2
3.2
3.19 3.24 3.18 27,500 0 0 0
TDH
4.1
4.1
3.92 4.12 3.92 246,300 0 0 0
TDM
57
57
54.20 57 54.20 1,100 0 0 0
TDP
32
32
32.30 32.30 32 75,700 0 0 0
TDS
8.4
8.4
8.40 8.60 8.40 15,700 0 0 0
TDT
6.3
6.3
6.25 6.25 6.25 59,700 0 0 0
TDW
60.4
60.4
60.40 60.40 60.40 100 0 0 0
TED
49.6
49.6
49.60 49.60 49.60 0 0 0 0
TEG
5.9
5.9
5.48 5.93 5.47 444,900 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.3
74.3
74.31 74.31 74.31 5,900 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 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
29
29
29.50 29.60 29 7,100 0 0 0
THG
50.7
50.7
50.77 50.77 50.04 42,900 0 0 0
THM
6
6
5.80 6 5.70 145,000 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.30 8.30 8.30 1,200 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 0 0 0 0
TID
23.0
23.0
23.04 23.04 23.04 2,000 0 0 0
TIE
3.7
3.7
3 3.70 2.90 400 0 0 0
TIG
7.3
7.3
7.20 7.40 7.20 880,200 0 0 0
TIN
39
39
38.80 39 38.50 3,000 0 0 0
TIP
17.8
17.8
17.85 17.94 17.71 74,500 0 0 0
TIS
5.6
5.6
5.50 5.60 5.50 5,400 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
6.9
6.9
6.82 6.95 6.77 407,300 0 0 0
TLG
52.2
52.2
52.10 53.20 51.80 181,800 0 0 0
TLH
5.3
5.3
5.44 5.44 5.27 297,000 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 6,900 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
11.7
11.7
11.66 11.66 11.66 100 0 0 0
TMB
70.3
70.3
69.50 70.30 69.50 7,000 0 0 0
TMC
7.5
7.5
7.30 7.50 7.30 200 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 1,300 0 0 0
TMP
64.8
64.8
64.78 64.78 64.78 1,100 0 0 0
TMS
41.2
41.2
41.21 41.21 41.21 1,200 0 0 0
TMT
11.5
11.5
11.30 11.55 11 9,500 0 0 0
TMW
30
30
30 30 30 5,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.9
9.9
9.67 9.88 9.67 500 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28.7
28.7
28.72 28.72 28.72 0 0 0 0
TNG
17.4
17.4
17.48 17.67 17.38 495,300 0 0 0
TNH
14.5
14.5
14.57 14.70 14.52 136,300 0 0 0
TNI
2.2
2.2
2.22 2.22 2.17 13,900 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 0 0 0 0
TNT
5
5
4.95 5.01 4.95 12,700 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96.8
96.8
96.35 98.71 96.35 25,500 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
TOW
33.7
33.7
33.70 33.70 33.70 100 0 0 0
TPB
12.4
12.4
12.43 12.52 12.38 4,591,700 0 0 0
TPC
9
9
9.41 9.41 9 4,000 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 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 0 0 0 0
TRA
71.0
71.0
71.58 71.58 70.03 5,900 0 0 0
TRC
63.8
63.8
63.20 64.26 63.20 96,400 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
6.30 6.30 5.70 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12
12
12.10 12.10 11.90 25,200 0 0 0
TSB
33.9
33.9
33.10 33.90 32.90 1,000 0 0 0
TSC
2.8
2.8
2.85 2.86 2.82 369,100 0 0 0
TSD
6.2
6.2
5.90 6.20 5.90 2,300 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.1
5.1
5.14 5.23 5.14 8,800 0 0 0
TTA
10.8
10.8
10.80 10.95 10.80 438,500 0 0 0
TTC
6.4
6.4
6.40 6.40 6.40 200 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.52 2.56 2.52 551,900 0 0 0
TTG
10.8
10.8
12.20 13 10.50 1,300 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 110,900 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
16.8
16.8
16.53 17.20 16.53 166,900 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.2
28.2
28.16 28.16 28.16 0 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
26.8
26.8
27 27 26.40 62,700 0 0 0
TV2
38.4
38.4
38.70 39.50 38.40 537,200 0 0 0
TV3
11.4
11.4
11.20 11.20 11.11 3,800 0 0 0
TV4
13.7
13.7
13.43 13.71 13.43 1,700 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
8.0
8.0
7.90 8.15 7.90 225,100 0 0 0
TVC
8.5
8.5
8.40 8.60 8.40 144,000 0 0 0
TVD
10.7
10.7
10.80 10.90 10.80 20,200 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 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 7.10 266,800 0 0 0
TVS
16.0
16.0
15.96 16.05 15.87 68,200 0 0 0
TVT
15.4
15.4
15.39 15.39 15.39 2,500 0 0 0
TW3
17.2
17.2
17.23 17.23 17.23 100 0 0 0
TXM
4.8
4.8
4.90 4.90 4.80 1,300 0 0 0
TYA
14.4
14.4
14.37 14.37 14.37 100 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
6.9
6.9
6.94 6.94 6.94 1,500 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
39.3
39.3
39.25 39.25 39.25 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.90 8 7.30 36,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 700 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
11.86 11.86 11.86 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
8.86 9.46 8.73 2,287,900 0 0 0
VAF
20.6
20.6
20.60 20.60 20.60 100 0 0 0
VAV
36.7
36.7
36.73 36.73 36.73 1,000 0 0 0
VBB
9.1
9.1
9.00 9.09 9.00 40,500 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10
10
10 10 10 100 0 0 0
VC1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VC2
8.5
8.5
8.60 8.70 8.10 1,168,100 0 0 0
VC3
25.3
25.3
25.32 25.50 25.05 709,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VC7
9
9
9.10 9.40 9 384,600 0 0 0
VC9
4.1
4.1
4 4 4 11,100 0 0 0
VCA
9.8
9.8
9.70 9.80 9.69 3,700 0 0 0
VCB
55.5
55.5
55.59 55.79 55.49 2,231,400 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
252.8
252.8
253.11 253.11 252.84 800 0 0 0
VCG
19.9
19.9
19.77 20.14 19.77 9,075,100 0 0 0
VCI
35.5
35.5
35.15 35.75 35.15 4,648,300 0 0 0
VCM
9
9
9 9 9 300 0 0 0
VCP
25.7
25.7
25.90 25.90 24.93 27,200 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 0 0 0 0
VCS
47.4
47.4
46.38 47.62 46.38 116,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.2
14.2
14.20 14.20 14.20 400 0 0 0
VDL
9.6
9.6
9.55 9.55 9.55 0 0 0 0
VDN
18.1
18.1
17.95 18.13 17.95 200 0 0 0
VDP
36
36
36 36 36 0 0 0 0
VDS
13.7
13.7
13.35 14 13.35 1,437,400 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.60 3.60 3.30 9,100 0 0 0
VE3
7.7
7.7
7.70 7.70 7.70 1,100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
3
3
3.10 3.10 2.90 15,100 0 0 0
VEA
35.0
35.0
34.99 35.08 34.63 397,300 0 0 0
VEC
9.9
9.9
9.70 9.90 9.40 38,400 0 0 0
VEF
182.4
182.4
183.04 183.20 181.49 25,400 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
16.5
16.5
17 17 16.50 500 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.0
64.0
63.81 64.40 63.81 15,800 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
41.7
41.7
41.92 42.59 40.97 702,400 0 0 0
VGG
45.8
45.8
46.20 46.20 45.50 1,300 0 0 0
VGI
71.0
71.0
69.10 72.27 68.31 910,100 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
29.20 29.60 29.20 8,000 0 0 0
VGR
45.3
45.3
45.21 45.28 45.21 3,200 0 0 0
VGS
23.8
23.8
23.91 24.73 23.73 772,100 0 0 0
VGT
11.4
11.4
11.20 11.60 11.20 531,400 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
52.1
52.1
52.28 52.67 51.99 612,800 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.30 63,000 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 1.70 1.60 82,900 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 800 0 0 0
VHM
72.6
72.6
68.50 72.90 68.50 9,459,500 0 0 0
VIB
15.7
15.7
15.79 15.83 15.66 2,178,800 0 0 0
VIC
90.6
90.6
86 92.90 86 6,840,100 0 0 0
VID
4.8
4.8
4.76 4.76 4.69 5,700 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VIF
15.7
15.7
15.77 15.87 15.68 8,600 0 0 0
VIG
6.4
6.4
6.50 6.60 6.30 193,500 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.2
11.2
11.46 11.46 11.17 2,300 0 0 0
VIN
13.9
13.9
14.19 14.19 13.90 1,500 0 0 0
VIP
12.2
12.2
12.20 12.35 12.20 127,700 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.7
18.7
18.37 18.65 17.99 2,100 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.6
12.6
12.52 12.81 12.52 38,515,700 0 0 0
VJC
89
89
89 89.50 88.10 574,200 0 0 0
VLA
11
11
11 11 11 100 0 0 0
VLB
46.6
46.6
45.66 46.92 45.37 73,600 0 0 0
VLC
15.3
15.3
15.20 15.30 15.10 77,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.25 11,600 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
6.1
6.1
6.18 6.36 6 3,700 0 0 0
VMD
16.8
16.8
16.80 16.90 16.70 800 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 6,200 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.6
18.6
18.51 18.60 18.51 200 0 0 0
VNB
13.6
13.6
13.50 13.70 13.50 43,800 0 0 0
VNC
25.4
25.4
24.70 25.44 24.70 2,500 0 0 0
VND
15.8
15.8
15.70 16.09 15.61 20,356,900 0 0 0
VNE
5.2
5.2
5.37 5.45 5.20 413,200 0 0 0
VNF
14.6
14.6
15.10 15.10 13.80 38,700 0 0 0
VNG
7.9
7.9
8 8 7.90 1,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VNL
20.1
20.1
19.48 20.07 19.48 23,600 0 0 0
VNM
53.1
53.1
53.32 53.89 52.93 2,999,200 0 0 0
VNP
15.0
15.0
15.09 15.18 14.82 49,300 0 0 0
VNR
19.5
19.5
19.19 19.54 19.11 58,300 0 0 0
VNS
9.6
9.6
9.59 9.60 9.50 130,500 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
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
VNZ
340
340
340.10 340.10 340 1,600 0 0 0
VOC
14.4
14.4
14.51 14.51 14.32 4,300 0 0 0
VOS
12.9
12.9
12.80 13.03 12.80 893,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
18.0
18.0
17.90 18.20 17.85 20,277,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.9
24.9
24.80 24.85 24.50 5,100 0 0 0
VPG
8.1
8.1
7.80 8.92 7.80 8,008,400 0 0 0
VPH
5.3
5.3
5.26 5.31 5.23 85,700 0 0 0
VPI
51.8
51.8
50.90 52 50.50 1,669,000 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VPS
8.4
8.4
8.57 8.57 8.43 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VRC
12.7
12.7
12.30 12.70 11.80 6,400 0 0 0
VRE
26.5
26.5
25 26.50 24.95 8,419,800 0 0 0
VRG
19.1
19.1
19.14 19.14 18.88 21,400 0 0 0
VSA
21.5
21.5
22.28 22.28 21.53 7,200 0 0 0
VSC
16.3
16.3
16.35 16.64 16.30 4,405,300 0 0 0
VSE
8.8
8.8
8.90 8.90 8.80 3,900 0 0 0
VSF
32.6
32.6
32 32.60 32 6,700 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.5
46.5
46.54 46.73 46.16 70,300 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 100 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
17.2
17.2
16.99 17.19 16.80 7,900 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.20 3.50 3.20 12,800 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 0 0 0 0
VTC
8
8
8 8 8 100 0 0 0
VTD
9
9
9 9.10 8.90 93,700 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.2
8.2
8.30 8.30 8.30 600 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4.10 4 4,200 0 0 0
VTK
53.1
53.1
52.65 54.11 52.65 7,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.2
12.2
12.15 12.40 12.15 215,800 0 0 0
VTP
113.7
113.7
111.24 116.48 109.36 1,633,400 0 0 0
VTQ
8.5
8.5
8 8.50 8 500 0 0 0
VTR
16.0
16.0
16.03 16.03 15.94 8,000 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
11.9
11.9
11.60 11.60 11.50 8,300 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.3
17.3
17.10 17.40 17.10 1,805,300 0 0 0
VUA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.4
19.4
19.37 19.37 19.37 0 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 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 0 0 0 0
WSB
67.4
67.4
56.98 67.60 56.40 1,100 0 0 0
WSS
5.1
5.1
5 5 5 3,100 0 0 0
WTC
10.2
10.2
10.14 10.23 10.14 600 0 0 0
X20
12.4
12.4
12.36 12.36 12.36 2,600 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
14.4
14.4
14.40 14.40 14.40 100 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6
6
5.90 6 5.90 12,300 0 0 0
XMD
7
7
7 7 7 1,000 0 0 0
XMP
14.3
14.3
14.33 14.33 14.33 500 0 0 0
XPH
13.6
13.6
13.60 13.60 13.60 56,000 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
14.6
14.6
15.30 15.30 14.60 1,900 0 0 0
YEG
11.9
11.9
11.75 11.90 11.70 2,091,300 0 0 0
YTC
34.3
34.3
34.29 34.29 34.29 100 0 0 0
^HASTC
226.4
226.4
226.35 227.64 225.74 69,341,908 0 0 0
^UPCOM
98.2
98.2
98.11 98.59 97.95 27,361,213 0 0 0
^VN30
1,404.8
1,404.8
1,392.34 1,414.89 1,381.43 246,264,841 0 0 0
^VNINDEX
1,316.2
1,316.2
1,307.74 1,323.61 1,307.74 702,363,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |