DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/06/2025

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 13/06/2025

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
7.1
7.1
7.20 7.20 7 3,290,200 0 0 0
AAH
4
4
4 4 3.80 2,174,900 0 0 0
AAM
6.9
6.9
7.10 7.10 6.86 2,200 0 0 0
AAS
8.8
8.8
8.80 8.90 8.50 559,900 0 0 0
AAT
3.1
3.1
3.14 3.14 3 62,800 0 0 0
AAV
6.9
6.9
6.80 7 6.30 653,500 0 0 0
ABB
8.2
8.2
8.30 8.40 8.10 3,266,900 0 0 0
ABC
10.1
10.1
10.50 10.50 10.10 41,000 0 0 0
ABI
23.5
23.5
23.50 23.83 23.50 9,900 0 0 0
ABR
10.9
10.9
11.59 11.59 10.83 7,100 0 0 0
ABS
3.5
3.5
3.56 3.56 3.46 427,400 0 0 0
ABT
46.7
46.7
46.80 46.80 46.70 4,400 0 0 0
ABW
7.8
7.8
7.90 7.90 7.60 222,800 0 0 0
ACB
21.1
21.1
21 21.35 20.90 10,054,700 0 0 0
ACC
14.4
14.4
14 14.40 14 10,600 0 0 0
ACE
39.4
39.4
39.44 39.44 39.44 2,900 0 0 0
ACL
10.7
10.7
10.70 10.90 10.50 63,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 71,500 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
56.1
56.1
56.45 56.45 55.47 438,200 0 0 0
ADC
19.6
19.6
19.50 19.60 19.50 200 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 3,100 0 0 0
ADS
7.8
7.8
7.80 7.99 7.78 89,500 0 0 0
AFX
7.7
7.7
7.80 7.80 7.60 38,900 0 0 0
AG1
12
12
12 12 12 100 0 0 0
AGF
2.3
2.3
2.20 2.30 2.20 1,600 0 0 0
AGG
16.5
16.5
16.65 16.85 16.40 1,235,900 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 244,100 0 0 0
AGP
42.2
42.2
41.89 42.18 41.89 2,600 0 0 0
AGR
14.4
14.4
14.60 14.60 14.30 1,411,100 0 0 0
AGX
188
188
162.40 188 162.40 500 0 0 0
AIC
11.1
11.1
11.10 11.10 11.10 500 0 0 0
AIG
44.5
44.5
44.50 44.60 44.50 8,500 0 0 0
ALT
11.5
11.5
11.55 11.55 11.45 1,100 0 0 0
ALV
4.9
4.9
4.76 5.29 4.76 29,500 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.6
13.6
15.60 15.60 13.60 2,700 0 0 0
AMS
7.6
7.6
7.60 7.80 7.30 37,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.7
28.7
27.30 28.70 26.70 44,200 0 0 0
ANV
15.8
15.8
15.79 15.99 15.70 1,209,000 0 0 0
APF
45.4
45.4
45.47 45.91 45.38 5,200 0 0 0
APG
12.1
12.1
12.30 12.35 11.75 1,323,100 0 0 0
APH
6.2
6.2
6.26 6.30 6.20 417,300 0 0 0
API
7.2
7.2
7.20 7.30 7 1,049,300 0 0 0
APL
16.1
16.1
16.20 16.20 16.10 900 0 0 0
APP
5.5
5.5
5.60 5.70 5.50 24,200 0 0 0
APS
5.8
5.8
5.90 5.90 5.70 601,500 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
17.60 17.60 17.60 500 0 0 0
ASM
6.4
6.4
6.45 6.48 6.35 748,400 0 0 0
ASP
5.4
5.4
5.23 5.45 5.23 153,700 0 0 0
AST
62.3
62.3
62.89 62.89 61.44 22,200 0 0 0
ATA
0.5
0.5
0.60 0.60 0.40 72,900 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.5
3.5
3.40 3.50 3.30 152,000 0 0 0
ATS
18
18
18 18 18 100 0 0 0
AVC
55
55
55 55 55 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.5
17.5
18 18.20 16.90 190,100 0 0 0
BAB
11.2
11.2
11.30 11.30 11.21 600 0 0 0
BAF
35.1
35.1
35 35.20 34.65 3,258,700 0 0 0
BAL
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BAX
36.8
36.8
36.80 36.80 36.80 100 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 800 0 0 0
BBH
11.5
11.5
11.46 11.46 11.46 100 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
13.3
13.3
12.94 13.29 12.94 12,500 0 0 0
BCA
10.4
10.4
10.50 10.50 10.40 22,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.30 8.40 7.80 445,600 0 0 0
BCE
9.7
9.7
9.53 9.72 9.14 485,600 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 0 0 0 0
BCG
2.9
2.9
2.88 2.88 2.83 5,366,700 0 0 0
BCM
59.5
59.5
58.30 59.50 57.50 592,600 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.7
1.7
1.70 1.80 1.50 4,889,900 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
32.9
32.9
31.83 32.86 31.83 1,300 0 0 0
BDT
6.9
6.9
6.90 6.90 6.80 30,700 0 0 0
BDW
27.4
27.4
27.42 27.42 27.42 2,000 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
43.9
43.9
42.60 44.15 42.50 998,600 0 0 0
BGE
4.9
4.9
4.90 5.10 4.60 2,103,600 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
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.6
36.6
36.60 37.05 36.60 400 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 0 0 0 0
BIC
20.9
20.9
20.95 21.15 20.87 47,700 0 0 0
BID
35.2
35.2
34.66 35.85 34.62 6,320,900 0 0 0
BIG
5
5
5.09 5.57 4.91 150,400 0 0 0
BIO
13.0
13.0
13.01 13.01 13.01 0 0 0 0
BKC
21
21
22 22.65 20.55 61,700 0 0 0
BKG
2.9
2.9
2.87 2.88 2.82 61,400 0 0 0
BLI
9
9
8.90 9 8.90 17,700 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
33.7
33.7
33.68 33.68 33.68 300 0 0 0
BMC
18.1
18.1
18.30 18.30 17.83 64,600 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
18.2
18.2
18.50 18.50 18.11 177,100 0 0 0
BMJ
10
10
10 10 10 800 0 0 0
BMK
12.4
12.4
12.60 12.60 12.35 900 0 0 0
BMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BMP
131.3
131.3
130.83 131.40 129.87 101,700 0 0 0
BMS
10.9
10.9
11.20 11.20 10.80 155,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.9
7.9
8 8 7.70 53,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.60 2.30 4,095,600 0 0 0
BPC
10.4
10.4
10.45 10.45 10.45 200 0 0 0
BQB
4
4
4 4 4 400 0 0 0
BRC
12.8
12.8
12.95 12.95 12.81 6,000 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 1,200 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 200 0 0 0
BSI
40.1
40.1
40.50 40.85 40 1,367,000 0 0 0
BSL
9.5
9.5
9.50 9.60 9.50 3,100 0 0 0
BSP
9
9
8.80 9 8.80 1,300 0 0 0
BSQ
19
19
19 19 19 1,300 0 0 0
BSR
14.2
14.2
14.23 14.23 13.96 11,032,500 0 0 0
BST
10.3
10.3
10.30 10.30 10.30 3,500 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
14.9
14.9
14.88 14.88 14.88 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.9
31.9
31.91 31.91 31.53 8,600 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 800 0 0 0
BTP
11.6
11.6
11.60 11.60 11.56 20,700 0 0 0
BTS
5
5
5 5.10 5 24,100 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.7
15.7
15.63 15.72 15.63 3,200 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
12.7
12.7
13.10 13.10 12.60 5,006,100 0 0 0
BVG
2.3
2.3
2.30 2.50 2.30 67,600 0 0 0
BVH
48.4
48.4
48.52 48.67 48.18 286,900 0 0 0
BVL
13.1
13.1
13.89 13.89 13.15 18,400 0 0 0
BVN
16
16
14.70 16 14.40 10,500 0 0 0
BVS
30.7
30.7
31.25 31.25 29.29 815,100 0 0 0
BWA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BWE
47.6
47.6
48 48 47.50 124,800 0 0 0
BWS
31.9
31.9
31.88 31.88 31.88 1,000 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
15.20 16.10 15.20 3,900 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 100 0 0 0
C32
18.2
18.2
18.15 18.15 18.15 300 0 0 0
C47
7.1
7.1
7.16 7.16 7.08 16,900 0 0 0
C4G
8.1
8.1
8.30 8.30 8 1,539,100 0 0 0
C69
6.5
6.5
6.60 6.80 6.40 711,000 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 7,200 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 5,600 0 0 0
CAG
7.7
7.7
7.50 7.70 7.40 7,600 0 0 0
CAN
38
38
38 38 38 0 0 0 0
CAP
37.2
37.2
37.90 37.90 36 16,600 0 0 0
CAT
17.1
17.1
17.08 17.08 16.90 5,700 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.8
29.8
30.15 30.15 29.79 9,400 0 0 0
CC1
20.6
20.6
18.30 20.60 18.20 9,400 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.6
12.6
12.55 12.55 12.55 0 0 0 0
CCC
16.3
16.3
15.10 16.50 14.80 418,500 0 0 0
CCI
22.8
22.8
22 22.75 22 1,600 0 0 0
CCL
6.7
6.7
7.17 7.17 6.68 1,253,200 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
12.4
12.4
11.84 12.42 11.84 400 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
13.0
13.0
13 13.04 12.50 39,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.4
9.4
9.36 9.45 9.36 5,400 0 0 0
CDN
30.3
30.3
30.44 30.44 30.25 9,300 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 51,400 0 0 0
CDP
9.7
9.7
10.11 10.11 9.74 22,200 0 0 0
CDR
13.0
13.0
13.20 13.20 12.08 1,900 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
2.5
2.5
2.30 2.50 2.10 469,900 0 0 0
CEO
16.6
16.6
17.24 16.57 15.90 42,989,500 0 0 0
CET
4.5
4.5
4.50 4.70 4.50 18,400 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.6
3.6
3.70 3.70 3.40 300 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.1
33.1
33.09 33.09 32.80 11,800 0 0 0
CHS
12
12
12 12 12 200 0 0 0
CI5
6.6
6.6
6.70 6.70 6.60 600 0 0 0
CIA
9.7
9.7
9.50 9.60 9.50 1,200 0 0 0
CID
16.4
16.4
16.44 16.44 16.44 1,000 0 0 0
CIG
7.9
7.9
7.83 8.07 7.83 394,700 0 0 0
CII
12.1
12.1
12.11 12.19 11.81 26,090,400 0 0 0
CIP
2.9
2.9
2.70 2.90 2.70 600 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
53.5
53.5
53.40 53.66 53.05 10,500 0 0 0
CKD
22.5
22.5
22.47 22.47 22.47 1,000 0 0 0
CKG
13.7
13.7
13.80 13.80 13.60 54,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.7
48.7
48.47 49.04 48.47 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.40 15,800 0 0 0
CLL
31.7
31.7
31.67 31.85 31.67 16,300 0 0 0
CLM
78.9
78.9
79 79 78.90 300 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.3
15.3
15.34 15.44 15.25 78,100 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
CMD
22.1
22.1
22.14 22.14 22.14 1,000 0 0 0
CMF
310
310
310 310 310 2,000 0 0 0
CMG
35.1
35.1
35.30 35.30 34.70 1,438,800 0 0 0
CMI
0.7
0.7
0.80 0.80 0.70 400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.5
22.5
22 22.60 19.30 1,900 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 100 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 7.70 7.50 53,400 0 0 0
CMT
13.5
13.5
13.60 13.60 13.30 9,700 0 0 0
CMV
8.4
8.4
8.36 8.36 8.35 800 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 0 0 0 0
CMX
6.5
6.5
6.68 6.68 6.23 570,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.78 35.78 35.78 100 0 0 0
CNG
27.6
27.6
27.52 28.19 27.28 203,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.62 10.62 10.25 17,000 0 0 0
COM
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.8
17.8
17.98 17.98 17.80 24,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.70 4.70 4.50 16,800 0 0 0
CQN
31.6
31.6
32 32.40 31.60 8,900 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 1,800 0 0 0
CRC
9.6
9.6
9.77 9.80 9.35 853,800 0 0 0
CRE
8.2
8.2
8.46 8.50 8 340,700 0 0 0
CSC
20.5
20.5
20 20.64 20 17,700 0 0 0
CSI
35
35
35.50 35.70 34.60 22,700 0 0 0
CSM
12.9
12.9
12.70 13.10 12.70 882,200 0 0 0
CSV
35.5
35.5
34.05 35.70 34.05 4,332,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
16.53 16.93 16.47 4,000 0 0 0
CTD
80.2
80.2
81 81 79.10 1,260,600 0 0 0
CTF
21.1
21.1
21.41 21.41 21.02 532,800 0 0 0
CTG
39.6
39.6
38.09 40.42 37.84 23,868,500 0 0 0
CTI
23.7
23.7
24.30 24.95 23.50 4,121,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17
17
16.90 17 16.50 39,200 0 0 0
CTR
94.2
94.2
92.04 94.18 90.28 1,087,200 0 0 0
CTS
25.4
25.4
25.60 25.75 25.10 2,299,900 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CVN
1.7
1.7
2.50 2.50 1.60 1,071,300 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 100 0 0 0
D11
8.9
8.9
9.11 9.11 8.84 8,700 0 0 0
D2D
33.4
33.4
33.60 33.65 33.35 192,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
17.70 18 17.70 300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.27 3.33 3.21 131,800 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 1,500 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.1
7.1
7.12 7.12 7.12 100 0 0 0
DBC
26.4
26.4
26.17 26.78 26.04 12,421,500 0 0 0
DBD
52.6
52.6
51.78 52.65 51.78 282,100 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 4,000 0 0 0
DC1
6.5
6.5
6.40 6.50 6.40 400 0 0 0
DC2
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC4
13.8
13.8
13.90 14.10 13.25 2,401,500 0 0 0
DCF
46
46
46 46 46 0 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
26.7
26.7
26.20 27.10 25.50 1,355,200 0 0 0
DCM
32.2
32.2
31.92 32.96 31.83 4,955,000 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 300 0 0 0
DCS
1.1
1.1
1 1.10 1 164,500 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 3,700 0 0 0
DDB
13.1
13.1
13.10 13.30 13.10 8,400 0 0 0
DDG
2.6
2.6
2.60 2.70 2.50 664,000 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 1.60 500 0 0 0
DDN
7
7
7 7 7 2,600 0 0 0
DDV
25.8
25.8
24.88 26.33 24.40 5,496,000 0 0 0
DFC
27.3
27.3
26.77 27.31 26.77 1,000 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 632,900 0 0 0
DGC
92.7
92.7
91.90 95 91 3,253,500 0 0 0
DGT
5.3
5.3
5.50 5.70 5.10 1,547,000 0 0 0
DGW
40.3
40.3
39.60 40.65 39.30 4,847,400 0 0 0
DHA
41.8
41.8
42.29 42.29 41.51 115,100 0 0 0
DHB
9
9
9 9 9 0 0 0 0
DHC
24.2
24.2
24.53 24.58 24.09 109,500 0 0 0
DHD
28
28
28 28 28 500 0 0 0
DHG
98.8
98.8
99 99.50 98.80 33,200 0 0 0
DHM
6.7
6.7
6.72 6.75 6.51 9,000 0 0 0
DHN
29.6
29.6
29.61 29.61 29.61 200 0 0 0
DHP
12
12
12 12 12 2,100 0 0 0
DHT
74.5
74.5
74.91 75.27 74.09 5,000 0 0 0
DIC
0.9
0.9
0.90 1 0.90 47,400 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DIG
15.4
15.4
15.99 16.09 15.21 35,984,000 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 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
8.7
8.7
8.20 8.90 7.70 5,726,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.29 2.29 2.21 2,393,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 100 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.7
22.7
22.70 22.70 22.70 13,000 0 0 0
DMC
59.5
59.5
60.78 60.78 59.44 6,700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
0.8
0.8
0.83 0.83 0.83 100 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 1,300 0 0 0
DNT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
DNW
31.2
31.2
31.50 32.10 31.20 10,500 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
36.7
36.7
36.70 36.70 36.70 0 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 200 0 0 0
DP3
52.8
52.8
53.40 53.40 52.50 13,500 0 0 0
DPG
41.5
41.5
41 41.50 40.05 1,500,600 0 0 0
DPH
51
51
49.60 51 49.50 600 0 0 0
DPM
19.7
19.7
19.45 19.84 19.34 7,252,900 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
35.7
35.7
36.51 36.51 35.28 1,129,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.05 11.30 11.05 2,000 0 0 0
DRC
15.5
15.5
14.92 15.69 14.92 599,700 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 3,700 0 0 0
DRH
2.8
2.8
2.80 2.83 2.70 1,226,300 0 0 0
DRI
11.8
11.8
12.15 12.15 11.57 1,697,300 0 0 0
DRL
54.9
54.9
54.61 54.90 54.61 400 0 0 0
DS3
5.5
5.5
5.30 5.50 5.30 3,500 0 0 0
DSD
10.5
10.5
10.48 10.48 10.48 100 0 0 0
DSE
22.7
22.7
22.65 22.70 22.50 246,800 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 600 0 0 0
DSN
46.5
46.5
46.50 46.50 46.10 10,700 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
8
8
8.10 8 7.80 149,600 0 0 0
DTA
4.3
4.3
4.24 4.30 4.21 11,000 0 0 0
DTB
12.2
12.2
12.25 12.25 12.25 0 0 0 0
DTD
16.3
16.3
16.50 16.80 15.90 564,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
3.1
3.1
3.30 3.50 2.90 180,800 0 0 0
DTK
12.3
12.3
12.60 12.60 12.40 700 0 0 0
DTL
10
10
10.30 10.30 10 400 0 0 0
DTP
80.0
80.0
79.98 79.98 79.98 0 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DVG
1.2
1.2
1.10 1.20 1 156,400 0 0 0
DVM
6.4
6.4
6.45 6.45 6.27 285,600 0 0 0
DVN
22.1
22.1
21.79 22.27 21.70 92,800 0 0 0
DVP
77.1
77.1
77.44 77.63 76.94 5,500 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 15.51 200 0 0 0
DXG
15.8
15.8
15.55 15.80 15.05 24,677,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.2
9.2
9.31 9.21 9.02 427,300 0 0 0
DXS
9
9
9.05 9.29 8.51 8,234,600 0 0 0
DXV
3.8
3.8
4.09 4.09 3.82 52,000 0 0 0
E12
8.8
8.8
10.10 10.10 8.80 700 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 10.50 10.30 1,100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
14.6
14.6
12.32 14.60 11.26 67,200 0 0 0
EFI
2.3
2.3
2.40 2.40 2.30 2,400 0 0 0
EIB
22.7
22.7
22.95 23.10 22.45 11,588,300 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
EID
25.3
25.3
25.40 25.40 25.10 10,300 0 0 0
EIN
2.1
2.1
2.10 2.30 2 14,000 0 0 0
ELC
21.3
21.3
21.33 21.43 20.81 949,400 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
9.3
9.3
9.25 9.50 9.10 18,100 0 0 0
EVF
10.2
10.2
10.45 10.50 10.05 25,192,600 0 0 0
EVG
6.1
6.1
6.20 6.21 6 2,371,300 0 0 0
EVS
5.8
5.8
5.90 5.90 5.60 259,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.90 3.90 3.85 352,000 0 0 0
FCN
13.6
13.6
13.40 13.65 13.25 922,600 0 0 0
FCS
9
9
9 9 9 0 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.7
11.7
11.90 11.90 11.70 6,100 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 526,100 0 0 0
FIR
8.4
8.4
8.45 8.45 8.18 505,000 0 0 0
FIT
4.4
4.4
4.43 4.46 4.34 1,734,600 0 0 0
FMC
35.6
35.6
35.50 35.60 35.20 116,200 0 0 0
FOC
65.7
65.7
67 67 65 42,300 0 0 0
FOX
63.4
63.4
64.80 64.80 63 95,900 0 0 0
FPT
100.3
100.3
100.87 101.30 99.91 6,161,700 0 0 0
FRC
24.1
24.1
24.11 24.11 24.11 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
136.9
136.9
140.72 141.12 132 570,800 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
50.5
50.5
50.50 50.50 50.50 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.60 113,300 0 0 0
FTS
35.6
35.6
36 36.25 35 5,465,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.40 73,600 0 0 0
G36
9.2
9.2
9.27 9.27 8.79 839,300 0 0 0
GAS
60.6
60.6
60.62 62.12 59.96 3,697,000 0 0 0
GCB
18.4
18.4
18.40 18.40 18.40 100 0 0 0
GCF
29.1
29.1
29.09 29.09 29.09 200 0 0 0
GDA
15
15
15.38 15.38 14.92 109,800 0 0 0
GDT
20.8
20.8
20.70 20.80 20.61 17,800 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
15.7
15.7
15.85 15.95 15.20 3,380,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
33.4
33.4
33.87 33.87 32.49 9,701,200 0 0 0
GGG
3.1
3.1
3.50 3.50 3.10 42,100 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.3
28.3
28.38 28.47 28.10 16,200 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17
17
17.40 17.40 16.90 933,900 0 0 0
GKM
3.9
3.9
4 4.10 3.70 501,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34
34
30.70 34 30.70 600 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
53.33 54.68 53.23 1,931,200 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.5
16.5
15.91 16.47 15.91 6,700 0 0 0
GND
28.7
28.7
28.90 28.90 25 900 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 115,100 0 0 0
GSM
28.7
28.7
28.74 28.84 28.46 5,600 0 0 0
GSP
11.1
11.1
10.99 11.17 10.99 147,000 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GTD
11.6
11.6
11.70 11.70 11.60 400 0 0 0
GTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
27.70 27.90 26.62 5,880,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 200 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HAC
8.7
8.7
8.90 8.90 8.70 1,600 0 0 0
HAD
15.0
15.0
14.99 14.99 14.99 100 0 0 0
HAF
19.3
19.3
22.80 23.10 19.30 1,900 0 0 0
HAG
12.8
12.8
13.05 13.10 12.70 15,562,300 0 0 0
HAH
53.1
53.1
53.37 54.58 52.83 2,881,800 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 2,700 0 0 0
HAP
5.6
5.6
5.86 5.86 5.58 212,400 0 0 0
HAR
3.3
3.3
3.30 3.30 3.20 375,400 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 4,500 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HAX
14.5
14.5
14.60 14.60 14.30 1,323,700 0 0 0
HBC
6.4
6.4
6.50 6.50 6.20 1,513,900 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 4,200 0 0 0
HBS
6.5
6.5
6.60 6.60 6.40 22,700 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27.2
27.2
27.20 27.20 27.20 100 0 0 0
HCB
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HCC
16.6
16.6
16.61 16.61 16.61 1,000 0 0 0
HCD
7.2
7.2
7.19 7.19 7.05 105,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.31 20.47 19.95 13,112,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 14 13.50 3,000 0 0 0
HD6
12.6
12.6
12.60 12.70 12.20 58,600 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.2
4.2
4.10 4.10 4 14,900 0 0 0
HDB
21.6
21.6
21.60 21.75 21.35 10,917,900 0 0 0
HDC
21.9
21.9
22.10 22.32 21.43 8,468,300 0 0 0
HDG
24.4
24.4
24.40 24.85 23.75 3,964,300 0 0 0
HDM
32.1
32.1
32.20 32.20 32 5,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
58.9
58.9
59.30 59.30 58.90 1,000 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 400 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
13.2
13.2
13.20 13.20 13.20 400 0 0 0
HFB
8.0
8.0
8.03 8.03 8.03 0 0 0 0
HFC
8
8
7.90 8 7.90 1,400 0 0 0
HFX
5
5
5 5 5 0 0 0 0
HGM
262.9
262.9
260.17 266.27 257.88 8,100 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
8.50 8.56 8.40 56,500 0 0 0
HHS
15.3
15.3
15.15 15.40 14.65 12,292,500 0 0 0
HHV
11.5
11.5
11.57 11.67 11.38 10,512,500 0 0 0
HID
2.6
2.6
2.64 2.65 2.57 97,400 0 0 0
HIG
13.3
13.3
13.50 13.50 13.30 600 0 0 0
HII
4.1
4.1
4.24 4.24 4.09 66,400 0 0 0
HIO
7.1
7.1
7.20 7.20 6.70 205,700 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HJS
29.8
29.8
29.76 29.76 29.76 100 0 0 0
HKB
0.7
0.7
0.60 0.70 0.50 83,000 0 0 0
HKT
9.5
9.5
9.70 9.80 9.50 19,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11.7
11.7
11.71 11.71 11.33 7,300 0 0 0
HLD
13.3
13.3
12.80 13.30 12.80 70,100 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
11.5
11.5
11.41 11.55 11.41 30,800 0 0 0
HMD
18.3
18.3
18.29 18.29 18.29 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.6
14.6
14.50 14.60 14.50 700 0 0 0
HMR
11.9
11.9
11.80 11.90 11.60 14,000 0 0 0
HMS
34.8
34.8
33.49 35.43 33.49 49,200 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
11.6
11.6
11.70 11.70 11.50 25,000 0 0 0
HNF
37.3
37.3
31.10 37.30 31.10 200 0 0 0
HNG
6
6
6.10 6.10 5.80 2,400,400 0 0 0
HNI
24
24
24 24 24 200 0 0 0
HNM
8.6
8.6
8.97 8.97 8.59 545,200 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
4.2
4.2
4.20 4.20 4.20 6,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.67 18.19 9,000 0 0 0
HPG
22
22
22.17 22.29 21.92 38,769,800 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
81.1
81.1
81.10 81.10 81.10 200 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 1,100 0 0 0
HPW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPX
4.2
4.2
4.23 4.26 4.12 3,519,100 0 0 0
HQC
3.2
3.2
3.23 3.29 3.17 9,543,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33
33
33 33 33 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.45 16.60 16.10 5,692,500 0 0 0
HSI
1
1
1 1 1 50,100 0 0 0
HSL
6.2
6.2
6.23 6.24 5.85 339,300 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 33,600 0 0 0
HT1
11.5
11.5
11.83 11.98 11.44 603,500 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 2,300 0 0 0
HTG
43.0
43.0
43.80 43.80 42.15 12,700 0 0 0
HTI
17.7
17.7
17.75 17.75 17.60 92,400 0 0 0
HTL
25.9
25.9
27.08 27.08 25.02 16,300 0 0 0
HTM
9.7
9.7
9.60 9.70 9.60 600 0 0 0
HTN
9.6
9.6
9.88 9.88 9.45 834,800 0 0 0
HTP
1.1
1.1
1.20 1.20 1.10 1,010,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 14,300 0 0 0
HTV
9.0
9.0
9.06 9.09 8.99 11,400 0 0 0
HU1
5.9
5.9
5.86 5.86 5.86 200 0 0 0
HU4
11.8
11.8
11.50 11.80 11.30 48,900 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 5,600 0 0 0
HUB
14.4
14.4
14.35 14.43 14.35 21,300 0 0 0
HUG
36.5
36.5
36.50 36.50 36.50 0 0 0 0
HUT
12.6
12.6
13.04 13.04 12.36 2,542,200 0 0 0
HVA
12.9
12.9
12.60 13.20 12.30 112,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.65 13.80 13.30 367,800 0 0 0
HVN
30.0
30.0
31.13 31.37 29.95 5,935,000 0 0 0
HVT
29.3
29.3
29.80 29.80 29.10 79,500 0 0 0
HVX
2.5
2.5
2.50 2.50 2.44 14,200 0 0 0
HWS
15.4
15.4
15.15 15.62 15.15 700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.1
37.1
37.11 37.20 37.11 1,200 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
9.4
9.4
9.40 9.40 9.40 100 0 0 0
ICI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ICN
40.3
40.3
40.52 40.71 39.87 17,700 0 0 0
ICT
12.3
12.3
12.50 12.50 12.20 42,600 0 0 0
IDC
35.0
35.0
35.39 35.39 34.43 2,002,100 0 0 0
IDI
6.2
6.2
6.30 6.30 6.05 1,305,900 0 0 0
IDJ
4.7
4.7
4.80 4.80 4.60 1,186,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.60 26.80 26.50 15,500 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 100 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
9.9
9.9
10.03 10.15 9.74 2,683,400 0 0 0
ILA
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
ILB
26.1
26.1
26.20 26.20 26.11 7,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,600 0 0 0
ILS
15.3
15.3
15.30 15.30 15.30 10,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.4
50.4
50.70 51 50.40 119,500 0 0 0
IN4
38.4
38.4
38.44 38.44 38.44 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
38.7
38.7
41.27 41.27 37.60 2,500 0 0 0
IPA
13.3
13.3
13.80 13.80 13.20 441,600 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 2,000 0 0 0
ISH
26.1
26.1
25.09 26.06 25.09 200 0 0 0
IST
33.6
33.6
33.48 33.57 33.48 200 0 0 0
ITC
13.9
13.9
13.90 14.10 13.35 1,126,000 0 0 0
ITD
12.8
12.8
13.32 13.32 12.38 24,700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 215,900 0 0 0
ITS
5.6
5.6
5.58 5.58 5.39 41,300 0 0 0
IVS
8.9
8.9
9.06 9.26 8.96 70,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 3,100 0 0 0
JVC
5.1
5.1
5.02 5.05 4.87 505,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
24.4
24.4
25.30 25.30 24.15 7,075,800 0 0 0
KCB
15.8
15.8
15.97 15.97 15.77 6,600 0 0 0
KCE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KDC
52.7
52.7
53 53.50 51.90 550,600 0 0 0
KDH
26.6
26.6
26.64 26.95 26.18 3,319,100 0 0 0
KDM
14.8
14.8
14.20 14.20 13.80 11,600 0 0 0
KGM
5.6
5.6
5.60 5.60 5.40 12,900 0 0 0
KHD
9.8
9.8
9.80 9.80 9.80 7,700 0 0 0
KHG
6.0
6.0
5.88 6.05 5.82 20,974,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.40 12.60 12.30 211,500 0 0 0
KHS
23.4
23.4
23.48 23.65 23.13 42,300 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
10.8
10.8
10.88 10.94 10.44 785,700 0 0 0
KMR
3.0
3.0
3.02 3.08 2.99 126,000 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.40 305,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.3
17.3
17 17.85 16.70 4,719,400 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 100 0 0 0
KSF
65.9
65.9
66.50 66.70 61.70 20,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.90 1.90 1.70 299,900 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22.2
22.2
22.15 22.15 22.15 400 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.3
29.3
30.10 30.10 28.90 382,200 0 0 0
L18
28.5
28.5
28.90 29 28.10 53,200 0 0 0
L40
25.0
25.0
25.86 25.86 24.76 79,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.90 1.90 1.70 26,500 0 0 0
L63
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
LAF
17.7
17.7
17.45 18.05 17.45 8,900 0 0 0
LAI
16.7
16.7
16.75 16.81 16.69 4,600 0 0 0
LAS
20.5
20.5
20.55 20.55 20.07 1,714,400 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
28.6
28.6
28.60 28.70 28.40 33,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.86 8.86 8.41 3,890,200 0 0 0
LCM
1.3
1.3
1.20 1.30 1.10 332,900 0 0 0
LDG
2.1
2.1
2.13 2.14 2.05 2,526,900 0 0 0
LDP
11
11
11 11.10 10.80 25,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
7
7
7 7 7 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.2
3.2
3.17 3.17 3.08 37,200 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
71.7
71.7
71.70 72 71.70 14,400 0 0 0
LHG
29.0
29.0
29.11 29.16 28.59 249,300 0 0 0
LIC
42
42
39 42 38 45,800 0 0 0
LIG
3
3
3.10 3.10 2.90 514,600 0 0 0
LIX
30.2
30.2
30.20 30.60 29.85 80,200 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
LLM
16.4
16.4
17.03 17.03 16.44 2,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.0
12.0
11.96 11.96 11.96 0 0 0 0
LMC
9.5
9.5
9.50 9.60 8.80 1,600 0 0 0
LMH
0.9
0.9
1 1 0.80 483,800 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
31.6
31.6
31.60 32.05 31.40 3,082,200 0 0 0
LPT
6.0
6.0
6.03 6.03 6.03 200 0 0 0
LQN
2
2
2 2 2 100 0 0 0
LSG
17
17
17.10 17.10 16.90 124,600 0 0 0
LSS
9.3
9.3
9.39 9.39 9.20 271,300 0 0 0
LTC
1.9
1.9
1.70 2 1.60 24,200 0 0 0
LTG
8.4
8.4
9.40 9.40 8.30 619,900 0 0 0
M10
19.7
19.7
19.63 19.73 19.34 5,800 0 0 0
MA1
34.3
34.3
34.31 34.31 34.31 200 0 0 0
MAC
16.1
16.1
16.06 16.06 16.06 10,100 0 0 0
MAS
33.4
33.4
35 35 33.40 400 0 0 0
MBB
18.7
18.7
18.35 18.76 18.31 42,299,700 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 627,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.1
23.1
23.81 23.81 22.85 6,782,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 5,800 0 0 0
MCH
124.4
124.4
125.31 126.48 123.54 83,700 0 0 0
MCM
26.8
26.8
26.75 26.90 26.56 3,000 0 0 0
MCO
8.4
8.4
8.30 8.40 8.30 11,500 0 0 0
MCP
26.9
26.9
26.85 26.94 26.49 10,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.21 10.21 10.11 39,700 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
13
13
13 13 13 0 0 0 0
MEC
4.4
4.4
4.70 4.70 4 3,200 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
38.2
38.2
39.31 39.59 36.77 78,300 0 0 0
MGC
17.6
17.6
18.20 18.50 15.40 36,400 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
27.4
27.4
27.54 27.54 27.26 3,900 0 0 0
MHC
8.0
8.0
7.95 8.45 7.95 24,500 0 0 0
MIC
17.4
17.4
16.45 17.74 16.45 38,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.1
15.1
15.21 15.21 14.94 211,100 0 0 0
MKP
26.2
26.2
26.20 26.20 26.20 600 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.5
23.5
23.80 23.80 23.10 7,600 0 0 0
MML
35
35
35.20 35.30 34.10 262,700 0 0 0
MNB
32.1
32.1
32.13 32.13 32.13 100 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
12.4
12.4
11 12.40 10.80 1,870,400 0 0 0
MPT
0.7
0.7
0.80 0.80 0.70 108,700 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
17.35 17.35 17.35 0 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10.0
10.0
9.79 10 9.75 20,335,900 0 0 0
MSH
35.4
35.4
35.80 36.10 35.30 207,900 0 0 0
MSN
65.4
65.4
65 65.40 64.30 5,911,100 0 0 0
MSR
18
18
18 18.70 17.70 2,107,600 0 0 0
MST
5.5
5.5
5.55 5.64 5.36 3,534,700 0 0 0
MTA
17.3
17.3
17.40 17.50 17 28,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 100 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
7.2
7.2
6.50 7.20 6.50 1,800 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
MTS
8.5
8.5
8.50 8.50 8.50 4,200 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
18.2
18.2
18.50 18.70 18.10 5,200 0 0 0
MVC
10.5
10.5
10.67 10.67 10.47 40,300 0 0 0
MVN
60
60
61.70 61.70 60 10,200 0 0 0
MWG
62.3
62.3
61.81 62.50 60.92 8,830,700 0 0 0
MZG
6.7
6.7
6.86 6.95 6.66 45,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
21.0
21.0
20.95 21.18 20.73 448,200 0 0 0
NAG
13.6
13.6
13.52 13.61 13.33 841,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 400 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.17 16.26 16.17 1,000 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
22.05 22.05 21.50 13,800 0 0 0
NBC
9.3
9.3
9.31 9.41 9.22 31,100 0 0 0
NBE
11.9
11.9
12 12 11.90 700 0 0 0
NBP
10.2
10.2
10.40 10.40 10.20 1,500 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
9.2
9.2
9.10 9.20 8.90 18,200 0 0 0
NCS
27.6
27.6
27.80 27.80 27.50 1,900 0 0 0
NCT
97.2
97.2
100.40 100.40 94.39 7,700 0 0 0
ND2
35.7
35.7
35.62 35.72 34.69 4,900 0 0 0
NDC
112.4
112.4
112.40 112.40 112.40 100 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 8.70 185,300 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 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 5,000 0 0 0
NED
7.1
7.1
7.40 7.40 7 112,600 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.5
75.5
74.81 74.81 74.72 3,000 0 0 0
NFC
53
53
52.50 57.10 52.50 11,200 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.3
17.3
17.82 17.82 17.03 1,042,900 0 0 0
NHC
20
20
20 20 20 0 0 0 0
NHH
10.4
10.4
10.60 10.60 10.35 116,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.65 10.60 2,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 1,000 0 0 0
NKG
13
13
13.15 13.25 12.85 8,973,100 0 0 0
NLG
34.3
34.3
34.00 34.68 33.35 4,887,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
32.32 32.32 31.59 27,500 0 0 0
NNT
66
66
66 66 66 0 0 0 0
NO1
6.6
6.6
6.57 6.62 6.42 146,300 0 0 0
NOS
0.8
0.8
0.70 0.80 0.70 37,900 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
4.50 4.60 4.40 884,700 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NSC
81.0
81.0
82.10 82.10 81.02 1,800 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 45,900 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.85 11.85 11.85 200 0 0 0
NT2
17.3
17.3
17.37 17.47 17.03 1,025,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.5
144.5
146.66 146.66 143.96 58,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
49.7
49.7
49.67 49.67 49.67 0 0 0 0
NTL
17.3
17.3
17.80 18.05 16.90 6,540,600 0 0 0
NTP
62.4
62.4
61.25 62.75 59.92 710,300 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NTW
15.2
15.2
15.16 15.16 15.16 100 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 300 0 0 0
NVB
11.2
11.2
11.40 11.40 11 625,500 0 0 0
NVL
14.3
14.3
14.05 14.30 13.65 30,353,700 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
OCB
9.9
9.9
9.92 9.97 9.79 7,458,100 0 0 0
OCH
6
6
5.80 6 5.80 23,000 0 0 0
ODE
44.9
44.9
44.90 45 44.80 20,700 0 0 0
OGC
4.0
4.0
4.05 4.05 3.95 278,100 0 0 0
OIL
11.3
11.3
10.78 11.37 10.58 5,211,200 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.75 23.75 23.70 1,100 0 0 0
ORS
9.1
9.1
9.15 9.17 8.98 9,941,200 0 0 0
PAC
24.0
24.0
24.13 24.29 23.74 369,700 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.4
26.4
25.96 26.41 25.52 2,155,600 0 0 0
PAP
26.5
26.5
25.60 26.60 25.60 1,600 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 11,600 0 0 0
PAT
89.1
89.1
90 90 89 8,600 0 0 0
PBC
6.7
6.7
6.80 6.80 6.70 36,800 0 0 0
PBP
11.7
11.7
11.42 11.70 11.42 1,900 0 0 0
PBT
14.7
14.7
14.74 14.74 14.74 100 0 0 0
PC1
19.0
19.0
19.43 19.48 19 3,478,000 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.60 13,400 0 0 0
PCF
5.6
5.6
5.60 5.60 5.50 4,800 0 0 0
PCG
2.1
2.1
1.80 2.10 1.80 168,400 0 0 0
PCH
16.2
16.2
15.81 16.29 15.81 183,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.40 11.40 11.40 1,700 0 0 0
PDB
11.3
11.3
11.40 11.40 11.30 2,900 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.8
91.8
91.89 91.89 91.76 200 0 0 0
PDR
15.5
15.5
15.79 15.93 15.28 16,049,300 0 0 0
PDV
13.4
13.4
13.49 13.49 13.20 10,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.40 3.90 3.20 2,600 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.3
42.3
42.30 42.30 42.30 0 0 0 0
PET
23.3
23.3
23.75 24 22.85 1,228,200 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 168,100 0 0 0
PGB
10.8
10.8
10.76 10.76 10.68 2,000 0 0 0
PGC
14.3
14.3
14.31 14.36 14.26 30,500 0 0 0
PGD
26.5
26.5
26.09 26.47 25.99 4,000 0 0 0
PGI
20.9
20.9
20.90 20.90 20.90 100 0 0 0
PGN
6.2
6.2
5.90 6.40 5.90 295,200 0 0 0
PGS
31
31
32.60 32.60 31 2,100 0 0 0
PGT
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PGV
19
19
19.10 19.10 18.80 10,700 0 0 0
PHC
5.1
5.1
5.04 5.11 5.02 40,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
37.3
37.3
36.38 37.56 36.08 411,100 0 0 0
PHR
49.8
49.8
50.76 51.05 49.49 1,118,100 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
19.1
19.1
19.22 19.22 18.94 2,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.1
7.1
7.12 7.12 7.10 29,800 0 0 0
PIV
2.9
2.9
2.80 2.90 2.80 120,000 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.7
9.7
9.68 9.68 9.68 500 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PLC
25.8
25.8
25.80 26.40 25.50 778,100 0 0 0
PLE
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
PLP
4.2
4.2
4.03 4.24 4.03 36,400 0 0 0
PLX
37.7
37.7
36.10 37.70 36.10 5,447,600 0 0 0
PMB
10.0
10.0
9.95 10.05 9.67 79,700 0 0 0
PMC
98.8
98.8
103.64 103.64 96.93 3,000 0 0 0
PMG
9.1
9.1
9.05 9.05 9.05 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.6
32.6
32.60 32.60 32.60 200 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
22.6
22.6
20.90 22.57 20.90 1,600 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
76.7
76.7
76.73 78.11 75.95 910,500 0 0 0
PNP
20.9
20.9
20.88 20.88 20.88 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
16.7
16.7
15.83 16.70 15.83 19,700 0 0 0
POT
16.9
16.9
15.98 15.98 15.68 800 0 0 0
POV
7.5
7.5
7.32 7.51 7.32 3,100 0 0 0
POW
12.8
12.8
12.95 13 12.65 11,592,400 0 0 0
PPC
11.1
11.1
11.15 11.20 11.01 544,400 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.5
25.5
25.53 25.62 25.53 26,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.3
20.3
21.50 21.50 19 1,100 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.6
8.6
8.70 8.70 8.60 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
18.1
18.1
17.99 18.07 17.99 38,400 0 0 0
PRE
19.6
19.6
19.85 21.51 19.55 4,300 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.5
9.5
9.35 9.54 9.35 1,700 0 0 0
PSB
4.8
4.8
4.40 4.80 4.40 278,100 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
11.6
11.6
12 12 11.60 285,200 0 0 0
PSE
10.5
10.5
10.35 10.35 10.16 19,200 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
6.5
6.5
6.70 6.70 6.50 177,400 0 0 0
PSL
13.1
13.1
13.12 13.12 13.12 100 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
13.3
13.3
12.89 13.28 12.79 1,100 0 0 0
PSW
7.6
7.6
7.49 7.49 7.49 16,300 0 0 0
PTB
50.1
50.1
50.27 50.66 50.07 87,200 0 0 0
PTC
5.7
5.7
5.85 5.85 5.70 4,300 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 100 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
20.6
20.6
20.50 20.60 20.50 3,200 0 0 0
PTL
2.7
2.7
2.80 2.81 2.72 282,300 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
9.4
9.4
9.10 9.40 9.10 200 0 0 0
PTT
11.7
11.7
11.70 11.70 11.70 400 0 0 0
PTV
4
4
3.70 4.20 3.70 176,800 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 289,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
29.20 30.50 29.20 500,800 0 0 0
PVC
11
11
10.50 11 10.10 5,541,900 0 0 0
PVD
20.0
20.0
19.71 20.05 19.56 22,474,000 0 0 0
PVE
2.3
2.3
2.20 2.50 2.20 25,500 0 0 0
PVG
6.7
6.7
6.70 6.80 6.50 85,500 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 600 0 0 0
PVI
52.8
52.8
51.86 53.58 51.86 16,900 0 0 0
PVM
15.3
15.3
15.70 15.70 15.30 2,100 0 0 0
PVO
5.9
5.9
5.91 6.11 5.81 77,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.5
32.5
31.31 32.52 31.03 17,082,900 0 0 0
PVT
18.0
18.0
17.88 18.37 17.88 7,650,200 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 6,000 0 0 0
PVX
1.7
1.7
1.80 1.80 1.60 1,957,100 0 0 0
PVY
2.5
2.5
2.20 2.50 2.20 1,000 0 0 0
PWA
3.6
3.6
3.80 3.80 3.50 19,300 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 114,400 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 1.40 1.30 96,500 0 0 0
PXL
12.4
12.4
12.50 12.50 12 233,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 300 0 0 0
PXS
3
3
2.80 3 2.80 256,000 0 0 0
PXT
1.6
1.6
1.70 1.70 1.60 57,900 0 0 0
QCC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
QCG
11.3
11.3
11.80 11.80 11.10 2,242,200 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
QNP
33.5
33.5
33.50 33.50 33.50 1,500 0 0 0
QNS
46.2
46.2
46.34 46.34 46.05 159,100 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 24.58 2,000 0 0 0
QSP
26.9
26.9
26.90 26.90 26.90 100 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 13.10 13.00 201,200 0 0 0
RAL
94.5
94.5
95.17 95.56 94.48 25,900 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
RCC
20.9
20.9
20.90 20.90 20.90 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 26,900 0 0 0
RCL
13.1
13.1
13.14 13.14 13.14 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67
67
66.70 67.70 66 675,500 0 0 0
RIC
4.5
4.5
4.50 4.60 4.50 2,800 0 0 0
RTB
27.8
27.8
27.75 27.84 27.37 15,100 0 0 0
RYG
13.2
13.2
13.15 13.15 13.15 0 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
35.8
35.8
35.80 35.80 35.80 0 0 0 0
S55
55.0
55.0
55.00 55.00 55.00 500 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
6.7
6.7
6.86 6.95 6.67 173,100 0 0 0
SAB
46.2
46.2
46.47 46.47 46.00 961,900 0 0 0
SAC
13.7
13.7
13.72 13.72 13.63 5,400 0 0 0
SAF
51.2
51.2
51.40 51.40 51.40 3,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.53 6.53 6.35 391,100 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.1
41.1
41.57 42.04 41.10 39,300 0 0 0
SAV
17.7
17.7
17.85 17.85 17.10 16,100 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.9
29.9
30 30 29.60 38,200 0 0 0
SBB
14.9
14.9
14.70 14.90 14.70 13,800 0 0 0
SBD
7.4
7.4
7.40 7.50 7.40 37,100 0 0 0
SBG
12.6
12.6
12.55 12.55 12.35 259,400 0 0 0
SBH
45.9
45.9
45.91 45.91 45.91 0 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 100 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.7
4.7
4.60 4.70 4.50 1,420,000 0 0 0
SBT
18.9
18.9
18.90 18.95 18.60 1,165,900 0 0 0
SBV
8.9
8.9
8.40 8.87 8.39 3,300 0 0 0
SC5
16.8
16.8
16 16.80 16 5,200 0 0 0
SCC
2.4
2.4
3.10 3.10 2.40 3,900 0 0 0
SCG
64.3
64.3
64.10 64.30 63.80 27,300 0 0 0
SCI
7.1
7.1
7.30 7.40 7.10 22,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 15,900 0 0 0
SCL
21.4
21.4
21.52 21.52 21.44 4,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.3
7.3
7.33 7.38 6.98 11,099,200 0 0 0
SCS
60.3
60.3
60.49 60.78 59.73 556,000 0 0 0
SCY
10.1
10.1
10.30 10.30 10.10 7,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.80 3.80 3.70 3,300 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 10,000 0 0 0
SD5
8.8
8.8
8.60 8.60 8.40 14,100 0 0 0
SD6
2.3
2.3
2.40 2.40 2.30 3,000 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.60 11.60 11.50 25,200 0 0 0
SDA
2.7
2.7
2.90 2.90 2.70 337,500 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
1.10 1.20 1.10 310,300 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 0.90 200 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.4
28.4
28.42 28.42 28.42 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 100 0 0 0
SEA
38.6
38.6
38.51 38.61 38.51 2,000 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.50 24.50 24.40 7,700 0 0 0
SEP
21.2
21.2
18.20 21.20 18.20 200 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 200 0 0 0
SFG
11.4
11.4
11.02 11.41 11.02 7,700 0 0 0
SFI
26.6
26.6
26.81 26.81 26.61 3,400 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 12.70 12.70 4,200 0 0 0
SGC
104.0
104.0
103.14 103.14 102.84 900 0 0 0
SGD
11
11
11 11 11 4,700 0 0 0
SGH
26.3
26.3
26.28 26.28 26.28 0 0 0 0
SGI
13
13
13 13 13 100 0 0 0
SGN
61.5
61.5
61.90 61.90 61.42 19,100 0 0 0
SGP
26.4
26.4
26.40 27.20 25.90 136,900 0 0 0
SGR
28.1
28.1
28.50 28.50 27.50 184,900 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGT
17.8
17.8
17.50 17.95 17.35 115,000 0 0 0
SHA
3.8
3.8
3.81 3.81 3.79 10,600 0 0 0
SHB
11.4
11.4
11.64 11.64 11.33 66,942,100 0 0 0
SHC
12.3
12.3
12.28 12.28 12.28 100 0 0 0
SHE
7.1
7.1
7.15 7.15 7.08 200 0 0 0
SHG
2.4
2.4
2.50 2.50 2.30 22,000 0 0 0
SHI
13.9
13.9
13.71 13.86 13.71 312,900 0 0 0
SHN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SHP
35.0
35.0
35.01 35.01 35.01 100 0 0 0
SHS
12.8
12.8
13.30 12.80 12.60 36,069,800 0 0 0
SID
16.8
16.8
15.64 16.82 15.15 2,200 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
38.6
38.6
38.59 38.59 38.59 0 0 0 0
SJ1
9.9
9.9
9.74 10.02 9.74 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.14 13.14 13.05 100,000 0 0 0
SJE
17.4
17.4
17.08 17.50 17.08 39,600 0 0 0
SJG
16.7
16.7
16.67 16.67 16.67 1,000 0 0 0
SJM
5.2
5.2
5.80 5.80 5.20 3,200 0 0 0
SJS
35.4
35.4
35.91 36.25 35.33 9,300 0 0 0
SKG
10.4
10.4
10.45 10.60 10.25 323,200 0 0 0
SKH
26.2
26.2
26.10 26.20 26.10 1,800 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.1
30.1
30.16 30.16 30.07 2,100 0 0 0
SLS
184.8
184.8
188.00 188.00 184.77 16,000 0 0 0
SMA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
SMB
36.9
36.9
36.66 36.98 36.30 17,800 0 0 0
SMC
11.4
11.4
11.15 11.35 10.90 247,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.7
7.7
7.93 7.93 7.14 3,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.9
29.9
28.95 29.91 28.85 300 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SPC
9.8
9.8
9.70 9.80 9.70 200 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
11.35 11.35 11.35 0 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.50 3.50 3.20 658,300 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 1,600 0 0 0
SRC
26.1
26.1
26 26.05 26 300 0 0 0
SRF
9.0
9.0
8.96 9.04 8.60 14,500 0 0 0
SSB
18.0
18.0
18.10 18.10 17.70 2,316,800 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
9.6
9.6
9.70 9.70 9.50 32,500 0 0 0
SSH
87.8
87.8
88.40 88.40 87.50 35,000 0 0 0
SSI
22.6
22.6
22.92 22.96 22.48 35,039,900 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
6.45 6.52 6.38 400,000 0 0 0
STB
44.9
44.9
44.70 45.20 44.25 13,819,300 0 0 0
STC
16.1
16.1
16.50 16.50 16.10 600 0 0 0
STG
36.4
36.4
36.35 36.35 36.35 0 0 0 0
STH
20.9
20.9
21 21.40 19 259,000 0 0 0
STK
18.3
18.3
18 18.38 17.93 20,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.8
1.8
2 2 1.80 300 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
14.0
14.0
13.32 13.96 13.32 1,000 0 0 0
SVD
3.2
3.2
3.25 3.25 3.14 7,200 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
49.90 53.10 49.90 200 0 0 0
SVN
6.3
6.3
6.60 6.60 6 1,762,800 0 0 0
SVT
11.2
11.2
11.18 11.18 11.09 4,600 0 0 0
SWC
31.5
31.5
31.54 31.54 31.36 14,200 0 0 0
SZB
37.0
37.0
37.03 37.03 37.03 0 0 0 0
SZC
31.6
31.6
32.07 32.17 30.86 2,538,600 0 0 0
SZE
10.9
10.9
10.63 11.00 10.63 6,500 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
37.60 38.45 37.60 400 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.5
12.5
12.61 12.97 12.16 304,900 0 0 0
TAB
14.6
14.6
15.40 15.40 14.60 300 0 0 0
TAL
22.3
22.3
22.52 22.52 22.05 58,500 0 0 0
TAN
40
40
40 40 40 3,900 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 5,400 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TCB
30.4
30.4
29.91 30.69 29.71 27,415,200 0 0 0
TCD
1.9
1.9
1.90 1.90 1.83 1,321,600 0 0 0
TCH
15.6
15.6
16.04 16.24 15.42 14,318,600 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
33.30 33.50 33.15 104,700 0 0 0
TCM
28.8
28.8
29.25 29.25 28.50 1,385,800 0 0 0
TCO
10.5
10.5
10.60 10.60 10.10 100,400 0 0 0
TCR
3.1
3.1
3.16 3.16 3.05 7,300 0 0 0
TCT
16.0
16.0
16.09 16.53 16.00 7,500 0 0 0
TCW
31.2
31.2
31.67 31.67 31.11 18,700 0 0 0
TDB
41
41
41 41 41 2,700 0 0 0
TDC
11.2
11.2
11.25 11.25 10.80 1,069,400 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.23 3.23 3.16 64,900 0 0 0
TDH
4.1
4.1
4.20 4.27 4.05 184,400 0 0 0
TDM
56
56
56 56 56 200 0 0 0
TDP
31.8
31.8
31.70 31.75 31.70 90,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 11,200 0 0 0
TDT
6.3
6.3
6.25 6.25 6.25 78,100 0 0 0
TDW
56.3
56.3
55.71 56.30 55.71 200 0 0 0
TED
49.6
49.6
49.80 49.80 49.60 1,100 0 0 0
TEG
6.5
6.5
6.81 7.25 6.40 912,600 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
74.7
74.7
74.70 74.70 73.73 2,400 0 0 0
TGP
5.6
5.6
5.27 5.63 5.27 400 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 200 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28
28
28.80 28.80 27.90 20,100 0 0 0
THG
53.3
53.3
52.50 53.65 52.09 98,600 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 500 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
8.2
8.2
8.40 8.40 8.10 57,900 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
22.7
22.7
22.65 22.84 22.65 15,800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.1
7.1
7.40 7.40 6.90 2,361,500 0 0 0
TIN
39.6
39.6
39.50 39.80 39.50 6,700 0 0 0
TIP
17.8
17.8
17.99 17.99 17.19 86,400 0 0 0
TIS
5.5
5.5
5.60 5.60 5.40 9,100 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 5,000 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
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TL4
8.1
8.1
9 9 8 18,800 0 0 0
TLD
6.8
6.8
6.83 6.88 6.67 220,400 0 0 0
TLG
51.8
51.8
52.10 52.40 50.60 347,200 0 0 0
TLH
5.3
5.3
5.19 5.29 5.17 227,900 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 2,000 0 0 0
TLT
13.3
13.3
13.32 13.32 13.32 0 0 0 0
TMB
69.5
69.5
69.60 70.20 69.10 13,000 0 0 0
TMC
8.2
8.2
7.40 8.20 7.40 300 0 0 0
TMG
62.9
62.9
62.86 62.86 62.86 0 0 0 0
TMP
65.9
65.9
65.86 65.86 65.86 200 0 0 0
TMS
39.8
39.8
39.84 39.84 39.84 100 0 0 0
TMT
12.3
12.3
12.95 12.95 12.10 55,100 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
9.2
9.2
9.24 9.24 9.24 0 0 0 0
TN1
9.8
9.8
9.62 9.84 9.58 1,500 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
17.5
17.5
17.67 17.67 17.10 1,134,700 0 0 0
TNH
14.6
14.6
14.57 14.83 14.52 294,300 0 0 0
TNI
2.2
2.2
2.21 2.21 2.15 8,500 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
4.1
4.1
4 4.10 3.80 77,100 0 0 0
TNT
5.0
5.0
4.87 4.96 4.84 56,400 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.4
99.4
101.35 101.35 98.04 35,200 0 0 0
TOT
16.6
16.6
16.57 16.57 16.57 0 0 0 0
TOW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
TPB
12.6
12.6
12.57 12.67 12.48 15,361,500 0 0 0
TPC
8.6
8.6
9.64 9.64 8.60 2,400 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
43.83 43.83 43.83 100 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 0 0 0 0
TRA
70.3
70.3
70.60 70.70 70.20 5,600 0 0 0
TRC
64.3
64.3
64.45 64.54 63.58 121,200 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
6.50 6.50 5.70 6,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.50 12.60 12.20 41,500 0 0 0
TSB
33.5
33.5
33.50 33.60 33.40 700 0 0 0
TSC
2.8
2.8
2.81 2.83 2.78 861,000 0 0 0
TSD
6.1
6.1
5.90 6.10 5.90 17,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
32.8
32.8
32.79 32.79 32.79 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
TT6
5.1
5.1
5.14 5.14 5.14 800 0 0 0
TTA
10.8
10.8
10.65 10.80 10.60 575,600 0 0 0
TTC
6.3
6.3
6.30 6.30 6.20 7,400 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
2.55 2.57 2.50 840,900 0 0 0
TTG
12.4
12.4
11.90 12.40 11.90 200 0 0 0
TTH
2.6
2.6
2.70 2.70 2.50 620,100 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
17.0
17.0
17.68 17.68 16.53 397,300 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.3
28.3
28.26 28.26 28.26 2,600 0 0 0
TUG
15.7
15.7
15.59 15.69 15.59 7,600 0 0 0
TV1
25.8
25.8
25.60 25.90 25.60 77,300 0 0 0
TV2
37.8
37.8
38.60 38.60 37.50 1,101,600 0 0 0
TV3
11.3
11.3
11.01 11.30 11.01 7,800 0 0 0
TV4
13.4
13.4
13.43 13.43 13.43 0 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
8.3
8.3
8.40 8.40 8.25 431,500 0 0 0
TVC
8.4
8.4
8.60 8.60 8.40 253,000 0 0 0
TVD
10.7
10.7
10.80 10.80 10.70 22,700 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
7.3
7.3
7.20 7.30 7.10 266,400 0 0 0
TVS
15.9
15.9
15.77 16.00 15.73 170,600 0 0 0
TVT
15.7
15.7
15.39 15.68 15.39 5,200 0 0 0
TW3
26.1
26.1
26.13 26.13 26.13 100 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 2,400 0 0 0
TYA
14.3
14.3
14.23 14.37 13.99 19,400 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.1
7.1
6.94 7.13 6.94 18,700 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.2
38.2
38.20 38.20 38.20 1,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.50 8 7.50 21,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.4
9.4
9.60 9.60 9.20 2,000 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 300 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
9.1
9.1
9.19 9.19 9.00 989,000 0 0 0
VAF
20.4
20.4
19.10 20.35 19.10 200 0 0 0
VAV
38.3
38.3
38.33 38.33 38.33 0 0 0 0
VBB
9.1
9.1
9.17 9.17 8.92 90,900 0 0 0
VBC
19.9
19.9
19.70 19.90 19.70 1,500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.3
8.3
7.50 8.30 6.60 5,300 0 0 0
VC1
10.1
10.1
10.10 10.10 10.10 900 0 0 0
VC2
8
8
8.30 8.50 7.90 1,297,400 0 0 0
VC3
25.2
25.2
25.41 25.41 24.95 761,100 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
8.8
8.8
9 9 8.40 970,800 0 0 0
VC9
4.1
4.1
4 4.10 4 27,400 0 0 0
VCA
9.7
9.7
9.79 9.96 9.70 3,400 0 0 0
VCB
55.8
55.8
55.49 56.69 55.20 5,364,900 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
255.6
255.6
252.84 255.55 251.71 900 0 0 0
VCG
19.7
19.7
19.75 20 19.35 10,182,800 0 0 0
VCI
35.4
35.4
35.65 35.90 35.20 7,465,500 0 0 0
VCM
7.9
7.9
7.20 7.20 7.20 5,100 0 0 0
VCP
25.4
25.4
26.39 26.39 25.32 7,900 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 0 0 0 0
VCS
47.2
47.2
48.01 48.10 46.95 233,800 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VDL
8.7
8.7
8.67 8.67 8.67 0 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 0 0 0 0
VDP
34.5
34.5
36.20 36.20 34.50 1,500 0 0 0
VDS
14.0
14.0
13.90 13.95 13.55 1,813,300 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.7
3.7
3.80 3.80 3.40 12,200 0 0 0
VE3
7
7
7.10 7.10 7 300 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.3
2.3
2.60 2.60 1.50 9,300 0 0 0
VE9
2.9
2.9
2.90 2.90 2.50 64,400 0 0 0
VEA
34.9
34.9
34.63 35.08 34.63 346,900 0 0 0
VEC
9.9
9.9
9.90 9.90 9.90 6,300 0 0 0
VEF
144.4
144.4
149.36 150.43 141.15 42,700 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
VET
16.3
16.3
16.50 16.60 16.20 600 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.6
63.6
60.76 63.91 60.76 28,800 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
41.4
41.4
41.88 42.30 41.16 642,600 0 0 0
VGG
46.9
46.9
46.40 47 46.30 16,400 0 0 0
VGI
71.5
71.5
74.15 74.35 70.39 1,317,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.5
29.5
29.50 29.60 29.20 9,600 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 800 0 0 0
VGS
23.4
23.4
23.64 23.82 22.91 1,002,400 0 0 0
VGT
11.2
11.2
11.30 11.50 10.90 1,092,800 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
51.9
51.9
51.70 53.25 51.22 1,352,700 0 0 0
VHD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.20 205,200 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 1.60 223,700 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 0 0 0 0
VHM
68.4
68.4
68.10 68.90 66.30 5,516,900 0 0 0
VIB
15.7
15.7
15.75 16.01 15.66 6,509,300 0 0 0
VIC
85.5
85.5
85.70 86 81.60 4,992,800 0 0 0
VID
4.6
4.6
4.66 4.67 4.65 9,300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 500 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 500 0 0 0
VIG
6.3
6.3
6.40 6.60 5.90 157,400 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.3
11.3
10.32 11.36 10.32 1,200 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 800 0 0 0
VIP
12.8
12.8
12.60 12.90 12.60 637,200 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.6
17.6
17.61 17.61 17.61 100 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 1,900 0 0 0
VIX
12.4
12.4
12.52 12.62 12.19 65,948,900 0 0 0
VJC
88
88
87.50 88 86.80 864,600 0 0 0
VLA
10.8
10.8
10 10 10 1,100 0 0 0
VLB
45.9
45.9
47.40 47.40 45.08 151,100 0 0 0
VLC
15.2
15.2
15.10 15.20 14.90 252,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 1,500 0 0 0
VLG
8.3
8.3
8.34 8.43 8.16 25,200 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 6.27 5.73 11,400 0 0 0
VMD
16.8
16.8
16.75 16.75 16.75 800 0 0 0
VMG
3.6
3.6
3.50 3.60 3.50 14,000 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VNA
19.0
19.0
18.99 18.99 18.99 100 0 0 0
VNB
13.5
13.5
13.50 13.50 13.40 40,600 0 0 0
VNC
25.9
25.9
26.91 26.91 25.93 500 0 0 0
VND
15.7
15.7
15.66 15.90 15.41 31,063,700 0 0 0
VNE
5.2
5.2
5.20 5.25 5.02 140,100 0 0 0
VNF
14
14
14 14.10 13.70 19,400 0 0 0
VNG
7.9
7.9
7.86 7.86 7.72 4,900 0 0 0
VNH
1.1
1.1
1.20 1.20 1.10 99,500 0 0 0
VNI
10.2
10.2
11 11.10 10.10 8,600 0 0 0
VNL
19.4
19.4
19.48 19.68 19.39 3,900 0 0 0
VNM
53.3
53.3
53.32 53.51 53.03 3,545,400 0 0 0
VNP
15.4
15.4
15.44 15.53 15.09 120,900 0 0 0
VNR
19.4
19.4
19.28 19.45 19.28 91,700 0 0 0
VNS
9.7
9.7
9.58 9.70 9.50 13,700 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VNZ
347.8
347.8
339 347.80 339 7,200 0 0 0
VOC
14.5
14.5
14.88 14.88 14.23 7,500 0 0 0
VOS
13.6
13.6
13.36 13.82 13.31 4,948,600 0 0 0
VPA
2.3
2.3
1.70 2.30 1.70 1,300 0 0 0
VPB
18.2
18.2
18.05 18.40 17.90 29,219,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
24.55 24.60 24.55 4,200 0 0 0
VPG
8.2
8.2
8.50 8.50 8.16 1,423,000 0 0 0
VPH
5.2
5.2
5.28 5.34 5.20 185,000 0 0 0
VPI
52.3
52.3
53.10 53.10 51.70 3,354,600 0 0 0
VPR
16.3
16.3
16.29 16.29 16.29 0 0 0 0
VPS
8.8
8.8
8.84 8.84 8.84 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.4
14.4
14.10 14.40 14 7,200 0 0 0
VRC
12.6
12.6
12.15 12.55 12.15 11,800 0 0 0
VRE
24.6
24.6
24.80 25 23.80 8,131,000 0 0 0
VRG
19.1
19.1
19.05 19.05 18.61 53,400 0 0 0
VSA
22.0
22.0
22.00 22.00 22.00 0 0 0 0
VSC
16.4
16.4
16.25 16.65 16.05 9,054,100 0 0 0
VSE
9
9
9 9 9 300 0 0 0
VSF
33.2
33.2
32.90 33.20 32.90 20,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.3
46.3
46.16 46.40 45.20 129,000 0 0 0
VSI
18.4
18.4
18.41 18.41 18.31 19,000 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
17.0
17.0
16.51 17.29 16.51 4,100 0 0 0
VST
3.5
3.5
3.40 3.50 3.30 44,400 0 0 0
VTA
4.4
4.4
4.40 4.40 3.90 52,700 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 300 0 0 0
VTC
7.8
7.8
7.90 7.90 7.80 4,000 0 0 0
VTD
9.1
9.1
9 9.10 8.80 509,300 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9
9
9 9 9 100 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
55.4
55.4
56.55 56.55 54.60 28,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.65 12.95 12.55 537,400 0 0 0
VTP
116.7
116.7
120.54 121.52 115.39 1,739,700 0 0 0
VTQ
8.8
8.8
7.80 8.80 7.70 1,000 0 0 0
VTR
15.9
15.9
16.13 16.13 15.75 20,600 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTV
12
12
12 12 12 5,000 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.1
17.1
17.40 17.40 17 1,219,800 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
20.0
20.0
19.95 19.95 19.95 0 0 0 0
VW3
8.8
8.8
8.85 9.22 8.85 1,700 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
11
11 11 11 0 0 0 0
WCS
316.7
316.7
315.83 316.67 315.83 1,000 0 0 0
WSB
61.7
61.7
61.71 61.71 61.71 0 0 0 0
WSS
5
5
4.90 5 4.90 13,100 0 0 0
WTC
10.4
10.4
10.41 10.41 10.32 1,400 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 0 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
18.9
18.9
14.10 18.90 14.10 500 0 0 0
XHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
XLV
13.5
13.5
13.50 13.50 13.50 2,300 0 0 0
XMC
5.9
5.9
6 6 5.80 11,900 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.4
14.4
14.43 14.43 14.43 700 0 0 0
XPH
14.8
14.8
15.30 15.30 13.70 38,100 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
14.6
14.6
14.60 14.75 14.20 20,900 0 0 0
YEG
13.4
13.4
13 13.50 12.70 9,708,700 0 0 0
YTC
33.8
33.8
33.79 33.79 33.79 0 0 0 0
^HASTC
224.8
224.8
227.63 227.73 223.12 159,580,186 0 0 0
^UPCOM
97.5
97.5
98.14 98.31 97.49 69,940,284 0 0 0
^VN30
1,401.2
1,401.2
1,397.99 1,419.67 1,385.02 398,356,869 0 0 0
^VNINDEX
1,315.5
1,315.5
1,313.08 1,321 1,304.12 1,162,899,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |