DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/03/2025

NGÀY: [ 31/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    (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 06/03/2025

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
8.3
8.3
8.33 8.37 8.26 2,201,200 0 0 0
AAH
4.7
4.7
4.90 4.90 4.60 2,229,000 0 0 0
AAM
6.9
6.9
6.80 7.05 6.80 8,600 0 0 0
AAS
9.2
9.2
8.80 9.20 8.80 2,025,800 0 0 0
AAT
3.3
3.3
3.29 3.33 3.27 79,600 0 0 0
AAV
6.8
6.8
6.80 6.80 6.60 312,300 0 0 0
ABB
7.7
7.7
7.60 7.70 7.50 638,500 0 0 0
ABC
12.4
12.4
12.40 12.70 12.30 75,100 0 0 0
ABI
24.2
24.2
24.08 24.33 23.83 13,800 0 0 0
ABR
11.0
11.0
10.98 10.98 10.98 100 0 0 0
ABS
4.5
4.5
4.57 4.61 4.50 220,700 0 0 0
ABT
46.6
46.6
46.18 47.92 46.18 48,900 0 0 0
ABW
9.1
9.1
9 9.10 8.80 351,800 0 0 0
ACB
22.1
22.1
21.93 22.06 21.85 5,071,000 0 0 0
ACC
14.5
14.5
14.30 14.50 14.30 13,900 0 0 0
ACE
35.8
35.8
35.58 36.89 35.48 11,300 0 0 0
ACL
11.5
11.5
11.55 11.60 11.20 93,300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
63.5
63.5
64.53 64.95 63.49 672,500 0 0 0
ADC
19.7
19.7
19.69 19.69 19.69 500 0 0 0
ADG
10.2
10.2
10.50 10.60 10.20 1,900 0 0 0
ADS
8.6
8.6
8.60 8.64 8.50 204,400 0 0 0
AFX
7.4
7.4
7.50 7.50 7.40 42,900 0 0 0
AG1
13.3
13.3
13.26 13.26 13.26 800 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.9
16.9
17.25 17.25 16.90 648,400 0 0 0
AGM
2.9
2.9
2.87 2.92 2.87 78,600 0 0 0
AGP
35.5
35.5
34.92 35.52 34.92 300 0 0 0
AGR
17.5
17.5
17.17 17.55 17.03 2,399,500 0 0 0
AGX
79.0
79.0
79.00 79.00 79.00 0 0 0 0
AIC
12.7
12.7
12.80 12.80 12.70 500 0 0 0
AIG
45.8
45.8
45.50 45.90 45.30 15,200 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 0 0 0 0
ALV
4.2
4.2
4.41 4.41 4.24 16,200 0 0 0
AMC
16.7
16.7
16.75 16.75 16.75 1,000 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
11.6
11.6
11.60 11.60 11.60 100 0 0 0
AMS
8.5
8.5
8.40 8.50 8.30 79,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.5
20.5
20.91 20.91 20.45 9,600 0 0 0
ANV
17.2
17.2
16.93 17.17 16.83 1,853,100 0 0 0
APF
46.4
46.4
46.44 46.44 46.26 15,300 0 0 0
APG
9.1
9.1
9.10 9.18 9.04 226,900 0 0 0
APH
7.2
7.2
7.20 7.26 7.17 362,200 0 0 0
API
7.4
7.4
7.30 7.40 7.20 538,700 0 0 0
APL
12.3
12.3
12.31 12.31 12.31 0 0 0 0
APP
7.2
7.2
7.10 7.30 6.70 10,900 0 0 0
APS
6.3
6.3
6.20 6.30 6.10 563,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.9
17.9
17.75 17.85 17.75 2,400 0 0 0
ASM
7.4
7.4
7.41 7.44 7.38 500,200 0 0 0
ASP
5
5
4.95 5.03 4.95 97,500 0 0 0
AST
53.7
53.7
54.00 54.28 53.53 4,800 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ATS
16.2
16.2
16.20 16.20 16.20 500 0 0 0
AVC
59
59
58 59 58 4,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22
22
22.70 23.80 21.70 204,600 0 0 0
BAB
11.8
11.8
11.60 11.80 11.01 10,700 0 0 0
BAF
34.3
34.3
33.65 34.25 33.65 3,288,400 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.9
39.9
39.06 39.85 39.06 200 0 0 0
BBC
60.9
60.9
61.20 61.20 60.91 8,600 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
7.4
7.4
7.37 7.37 7.37 100 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
15.4
15.4
15.39 15.39 13.64 3,200 0 0 0
BCA
13.5
13.5
13.70 13.80 13.50 24,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.80 70,200 0 0 0
BCE
10.0
10.0
9.97 10.02 9.78 156,000 0 0 0
BCF
35.5
35.5
35.50 35.50 35.50 100 0 0 0
BCG
4.4
4.4
4.33 4.55 4.33 94,835,600 0 0 0
BCM
75.2
75.2
75.10 75.70 74.90 284,600 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.4
3.4
3.10 3.50 3 7,064,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 100 0 0 0
BDG
37.2
37.2
37.07 37.17 37.07 3,500 0 0 0
BDT
8.2
8.2
8.20 8.30 8.20 12,000 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 100 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
40.3
40.3
40.51 40.84 39.70 806,500 0 0 0
BGE
4.7
4.7
4.50 4.90 4.40 4,387,100 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.5
24.5
24.22 24.52 23.54 1,200 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.5
36.5
36.54 36.54 36.54 0 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 0 0 0 0
BIC
20.7
20.7
20.58 20.87 20.58 30,800 0 0 0
BID
40.4
40.4
40.20 40.45 40.10 2,390,500 0 0 0
BIG
5.5
5.5
5.47 5.57 5.47 49,400 0 0 0
BIO
15.9
15.9
15.91 15.91 15.91 100 0 0 0
BKC
29
29
31.65 31.65 28.95 96,800 0 0 0
BKG
3.3
3.3
3.22 3.25 3.17 174,700 0 0 0
BLI
10.3
10.3
10.30 10.30 10.10 500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.3
37.3
37.10 37.29 37.10 2,200 0 0 0
BMC
24.5
24.5
24.87 24.87 24.22 383,600 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BMG
18.2
18.2
18.72 18.72 18.17 1,400 0 0 0
BMI
18.3
18.3
18.08 18.47 18.08 75,300 0 0 0
BMJ
10
10
10.10 10.30 10 10,600 0 0 0
BMK
13.1
13.1
12.35 13.09 12.35 3,700 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
116.0
116.0
115.59 117.43 115.13 298,900 0 0 0
BMS
10.6
10.6
10.36 10.63 10.27 620,400 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.8
8.8
8.80 8.90 8.80 95,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
6.10 6.20 5.80 1,118,700 0 0 0
BPC
12.6
12.6
12.61 12.61 10.54 1,200 0 0 0
BQB
3.6
3.6
3.50 3.60 3.50 9,100 0 0 0
BRC
13.2
13.2
12.86 13.18 12.86 34,300 0 0 0
BRR
22.7
22.7
22.83 22.83 22.74 3,600 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
20.7
20.7
20.67 20.67 20.67 500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.5
16.5
16.52 16.52 16.52 0 0 0 0
BSG
12.4
12.4
11.50 12.40 10.60 24,800 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
51.3
51.3
49.55 51.36 49.45 1,229,400 0 0 0
BSL
10.1
10.1
10.14 10.14 10.14 500 0 0 0
BSP
9.0
9.0
8.83 9.02 8.83 200 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BST
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BT1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
5.50 5.50 4.80 200 0 0 0
BTD
17.8
17.8
17.76 17.76 17.28 600 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.3
31.3
31.78 31.97 31.34 25,200 0 0 0
BTN
3
3
3.20 3.20 2.90 7,900 0 0 0
BTP
11.9
11.9
11.99 11.99 11.85 9,600 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 100 0 0 0
BTU
12.7
12.7
12.67 12.67 12.67 700 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
14.5
14.5
14.49 14.49 14.30 3,812,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
56.6
56.6
55.93 56.71 55.53 877,200 0 0 0
BVL
9.7
9.7
9.72 9.72 9.63 2,800 0 0 0
BVN
12.4
12.4
12.50 12.50 12.40 6,000 0 0 0
BVS
39.9
39.9
37.89 39.94 37.79 1,612,400 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
44.90 45.50 44.80 177,300 0 0 0
BWS
32.6
32.6
32.63 32.63 32.63 1,700 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
16.70 17.20 16.70 600 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
19.7
19.7
19.70 19.80 19.60 30,200 0 0 0
C47
7.6
7.6
7.60 7.66 7.60 54,100 0 0 0
C4G
8.6
8.6
8.60 8.60 8.50 455,800 0 0 0
C69
6.4
6.4
6.30 6.40 6.30 276,100 0 0 0
C92
3.9
3.9
3.90 4 3.90 14,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.8
8.8
8.30 8.80 8.20 15,600 0 0 0
CAN
56
56
56 56 56 200 0 0 0
CAP
42.8
42.8
42.57 42.85 42.57 14,800 0 0 0
CAT
17.3
17.3
17.08 17.35 17.08 3,400 0 0 0
CBI
15.1
15.1
15.10 15.10 15.10 200 0 0 0
CBS
36.2
36.2
35.69 36.24 34.51 48,500 0 0 0
CC1
15.8
15.8
15.95 15.95 15.32 14,400 0 0 0
CC4
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.7
21.7
21.70 21.70 21.70 300 0 0 0
CCL
8.1
8.1
8.10 8.17 8.09 220,400 0 0 0
CCM
56.8
56.8
56.78 56.78 56.78 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
14.7
14.7
13.96 15.60 13.00 6,800 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.7
13.7
13.71 13.97 13.08 83,000 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
11.0
11.0
10.96 10.96 10.96 0 0 0 0
CDN
35.6
35.6
36.03 36.51 34.87 8,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
10.02 10.02 9.65 4,200 0 0 0
CDR
18.1
18.1
18.12 18.59 15.80 25,200 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 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 0 0 0 0
CEO
13.9
13.9
13.43 13.90 13.43 6,429,300 0 0 0
CET
4.2
4.2
4.30 4.30 3.90 40,600 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
29
29
29 29 29 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
37.0
37.0
37.75 37.75 36.11 105,200 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CI5
7.2
7.2
7.40 7.40 5.80 1,600 0 0 0
CIA
10.3
10.3
10.30 10.30 10.30 400 0 0 0
CID
26.5
26.5
26.54 26.54 26.54 100 0 0 0
CIG
7.5
7.5
7.51 7.64 7.50 218,600 0 0 0
CII
12.1
12.1
12.11 12.11 11.93 6,393,400 0 0 0
CIP
3.1
3.1
3 3.10 3 600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
42.9
42.9
43.22 43.22 41.84 11,500 0 0 0
CKD
22.9
22.9
23.39 23.39 22.93 200 0 0 0
CKG
15.3
15.3
15.40 15.47 15.32 40,100 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.7
48.7
48.66 48.66 48.66 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.9
20.9
20.92 21.10 20.92 9,300 0 0 0
CLL
33.1
33.1
33.29 33.33 33.15 4,300 0 0 0
CLM
78.0
78.0
78.00 78.00 78.00 700 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.8
17.8
17.55 17.93 17.55 258,200 0 0 0
CMC
6.6
6.6
5.71 6.61 5.71 300 0 0 0
CMD
23.6
23.6
24.35 24.35 22.52 2,300 0 0 0
CMF
362.8
362.8
362.77 362.77 362.77 0 0 0 0
CMG
44.6
44.6
44.15 44.80 44 1,053,600 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
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CMN
51.5
51.5
51.49 51.49 51.49 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.80 9.90 9.50 87,900 0 0 0
CMT
16.5
16.5
16.40 16.50 16.40 4,800 0 0 0
CMV
8.7
8.7
8.30 8.74 7.64 30,300 0 0 0
CMW
14.8
14.8
14.85 14.85 14.85 100 0 0 0
CMX
8.2
8.2
8.06 8.19 8.06 204,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.8
38.8
38.98 39.08 37.82 4,000 0 0 0
CNG
29.7
29.7
29.58 29.87 29.58 119,900 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.40 10.70 10.40 2,400 0 0 0
COM
30.8
30.8
30.86 30.86 30.76 500 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
19.0
19.0
17.26 18.98 17.26 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
33.3
33.3
33.26 33.45 33.26 11,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 100 0 0 0
CRC
6.0
6.0
5.99 6.01 5.93 493,100 0 0 0
CRE
7.1
7.1
7.10 7.14 7.06 65,900 0 0 0
CSC
23.1
23.1
23.09 23.27 22.91 31,900 0 0 0
CSI
36.4
36.4
35 36.40 35 39,400 0 0 0
CSM
15.0
15.0
14.68 14.97 14.44 2,372,800 0 0 0
CSV
42.2
42.2
41.88 42.32 41.68 1,734,900 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.5
14.5
14.49 14.49 14.49 100 0 0 0
CTD
96
96
91.70 96 91.70 2,296,400 0 0 0
CTF
20.3
20.3
20.05 20.34 19.85 187,600 0 0 0
CTG
41.3
41.3
41.07 41.41 40.87 5,639,200 0 0 0
CTI
21.6
21.6
21.40 21.55 21.10 918,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
38
38
39.90 40 38 61,000 0 0 0
CTR
116.9
116.9
116.24 117.31 115.95 406,800 0 0 0
CTS
27.7
27.7
27.20 27.83 26.89 2,252,100 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 100 0 0 0
CTW
32.7
32.7
32.66 32.66 32.66 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.8
25.8
25.75 25.75 25.75 200 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 0 0 0 0
D2D
31.5
31.5
30.42 31.56 30.42 143,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DAH
3.6
3.6
3.55 3.60 3.51 122,800 0 0 0
DAN
37.2
37.2
37.20 37.20 37.20 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
DBC
27.0
27.0
26.78 26.96 26.61 7,659,100 0 0 0
DBD
55.9
55.9
55.74 55.93 55.16 191,900 0 0 0
DBM
33.6
33.6
33.55 33.55 33.55 100 0 0 0
DBT
11.4
11.4
11.36 11.40 11.31 6,200 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.3
11.3
11.32 11.36 11.14 668,900 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24
24
23.90 24 23.80 418,400 0 0 0
DCM
33.2
33.2
33.15 33.39 32.96 2,437,500 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.5
13.5
13.50 13.50 13.40 434,500 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 728,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.2
7.2
7.33 7.33 7.24 1,200 0 0 0
DDV
19.0
19.0
18.88 19.07 18.69 1,951,800 0 0 0
DFC
22.2
22.2
22.23 22.23 18.33 300 0 0 0
DFF
1.8
1.8
1.80 1.90 1.70 479,200 0 0 0
DGC
111.1
111.1
110.50 111.40 109.30 2,065,100 0 0 0
DGT
5.6
5.6
5.60 5.70 5.60 135,700 0 0 0
DGW
40.4
40.4
38.41 40.38 38.41 3,503,700 0 0 0
DHA
39.5
39.5
39.57 39.72 39.42 22,300 0 0 0
DHB
10
10
10.20 10.40 9.90 35,900 0 0 0
DHC
27.6
27.6
27.68 27.76 27.53 419,100 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 0 0 0 0
DHG
95.5
95.5
96.06 96.25 95.50 14,100 0 0 0
DHM
7.7
7.7
7.68 7.78 7.68 74,600 0 0 0
DHN
32.4
32.4
32.45 32.45 32.45 1,400 0 0 0
DHP
11.7
11.7
11.69 11.69 11.69 0 0 0 0
DHT
79.5
79.5
80.09 81.36 79.36 37,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 8,400 0 0 0
DIG
17.3
17.3
16.90 17.29 16.86 10,373,700 0 0 0
DIH
14.1
14.1
14.85 14.85 14.12 1,000 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.6
5.6
5.50 5.60 5.40 513,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
1.98 2 1.98 1,147,800 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
68.2
68.2
65.30 69.25 64.92 7,000 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
DMS
9
9
8.60 9 8.60 2,200 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
50.6
50.6
50.64 50.64 50.64 5,300 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
35.5
35.5
28.27 35.50 28.27 1,300 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 1,100 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.8
32.8
33.12 33.12 31.79 3,500 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.6
38.6
38.06 38.64 38.06 6,700 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.8
58.8
58.71 59.38 58.62 36,200 0 0 0
DPG
30.1
30.1
29.40 30.08 29.40 410,700 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.2
20.2
20.14 20.20 19.95 3,370,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.2
45.2
44.56 45.61 44.23 1,091,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.85 10.90 10.65 13,400 0 0 0
DRC
20.5
20.5
20.66 20.66 20.36 1,157,700 0 0 0
DRG
12.4
12.4
12.51 12.51 12.02 18,400 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.2
15.2
14.95 15.33 14.95 1,442,300 0 0 0
DRL
54.3
54.3
54.94 55.03 54.10 5,100 0 0 0
DS3
5.4
5.4
5.30 5.40 5.30 2,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.3
25.3
25.40 25.85 25.20 608,200 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.4
50.4
50.42 50.71 50.42 5,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6
6
5.70 6 5.70 78,500 0 0 0
DTA
4.1
4.1
4.20 4.20 3.87 14,300 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.3
20.3
20.17 20.26 19.91 459,700 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 27,600 0 0 0
DTK
12.7
12.7
12.69 12.69 12.69 100 0 0 0
DTL
9.9
9.9
9.85 9.85 9.85 0 0 0 0
DTP
71.9
71.9
71.92 71.92 71.92 0 0 0 0
DTT
16.9
16.9
16.94 16.94 16.94 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
7.5
7.5
7.55 7.55 7.36 143,000 0 0 0
DVN
27.5
27.5
27.14 27.72 27.05 106,300 0 0 0
DVP
76.9
76.9
78.94 78.94 76.78 24,900 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.3
14.3
14.29 14.29 14.29 100 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
14.0
14.0
13.63 13.97 13.59 10,914,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.82 10.92 10.73 63,600 0 0 0
DXS
7.3
7.3
7.10 7.25 7.10 1,141,700 0 0 0
DXV
4.1
4.1
4 4.15 4 11,400 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 100 0 0 0
EBS
11.7
11.7
11.71 11.71 11.71 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.3
11.3
11.48 12.02 11.03 67,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
22.2
22.2
22 22.35 20.50 41,521,400 0 0 0
EIC
23.5
23.5
23.80 23.80 23.50 1,200 0 0 0
EID
26.4
26.4
26.43 26.43 26.33 3,600 0 0 0
EIN
2.4
2.4
2.40 2.50 2.40 14,500 0 0 0
ELC
24.8
24.8
24.67 24.76 24.38 444,000 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.0
28.0
28.05 28.05 28.05 0 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EVE
10.2
10.2
10.13 10.23 10.08 15,300 0 0 0
EVF
10.8
10.8
10.40 10.80 10.40 12,694,100 0 0 0
EVG
6.4
6.4
6.31 6.38 6.29 851,300 0 0 0
EVS
6.6
6.6
6.30 6.60 6.30 263,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.2
4.2
4.05 4.21 4.05 270,400 0 0 0
FCN
14.7
14.7
14.90 15.05 14.40 3,340,100 0 0 0
FCS
7.6
7.6
6.50 7.60 6.50 2,100 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 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
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.7
15.7
16.67 16.67 15.72 7,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.4
6.4
6.33 6.45 6.30 85,300 0 0 0
FIT
4.2
4.2
4.17 4.20 4.15 521,000 0 0 0
FMC
46.8
46.8
47.08 47.32 46.33 128,800 0 0 0
FOC
67.4
67.4
67.31 67.40 66.69 11,200 0 0 0
FOX
64.9
64.9
64.04 64.92 64.04 93,400 0 0 0
FPT
122.1
122.1
120.28 123.72 120.28 6,417,100 0 0 0
FRC
26.9
26.9
26.95 26.95 26.95 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
145.6
145.6
146.40 146.80 145.20 423,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48.9
48.9
48.80 48.90 48.80 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
45.8
45.8
43.98 46.13 43.89 4,477,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.40 6.50 6.30 131,300 0 0 0
GAS
64.3
64.3
64.29 64.48 64.10 829,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
28.6
28.6
28.64 28.64 28.64 100 0 0 0
GDA
18.8
18.8
18.27 18.85 18.20 126,300 0 0 0
GDT
22.2
22.2
22.56 22.56 22.13 19,900 0 0 0
GDW
32.5
32.5
32.52 32.52 32.52 100 0 0 0
GEG
12.5
12.5
12.40 12.55 12.30 414,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.5
21.5
21.16 21.62 20.93 13,178,800 0 0 0
GGG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.6
29.6
29.78 29.78 29.50 19,000 0 0 0
GIC
17.8
17.8
17.80 17.90 16.90 3,200 0 0 0
GIL
17.2
17.2
17.15 17.45 17.05 360,600 0 0 0
GKM
4.4
4.4
4.40 4.50 4.30 355,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.1
31.1
34.70 34.70 31.10 200 0 0 0
GLW
11.0
11.0
11.00 11.00 11.00 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.0
59.0
58.36 59.04 58.07 1,631,700 0 0 0
GMH
7.6
7.6
7.34 7.62 7.34 300 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 100 0 0 0
GND
28.6
28.6
28.61 28.61 28.61 200 0 0 0
GPC
3
3
3 3 2.90 71,200 0 0 0
GSM
27.2
27.2
27.15 27.15 27.15 100 0 0 0
GSP
11.5
11.5
11.47 11.47 11.34 130,000 0 0 0
GTA
9.8
9.8
9.75 9.90 9.75 700 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 100 0 0 0
GTS
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.5
33.5
32.54 33.52 32.54 4,939,600 0 0 0
GVT
76.6
76.6
76.62 76.62 76.62 4,200 0 0 0
H11
6
6
6.70 6.70 6 39,500 0 0 0
HAC
12
12
11.50 12 11 7,300 0 0 0
HAD
14.1
14.1
14.07 14.07 14.07 100 0 0 0
HAF
13.6
13.6
12 13.60 12 1,400 0 0 0
HAG
12.6
12.6
12.50 12.60 12.35 4,907,400 0 0 0
HAH
38.5
38.5
38.87 39.25 37.96 3,492,300 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.2
10.2
10.20 10.20 10 1,300 0 0 0
HAP
4.7
4.7
4.65 4.75 4.62 92,300 0 0 0
HAR
3.4
3.4
3.43 3.43 3.37 65,100 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
36.6
36.6
36.11 36.58 36.11 1,400 0 0 0
HAV
4.6
4.6
5.40 5.40 4.60 1,500 0 0 0
HAX
16.4
16.4
16.37 16.42 16.05 727,500 0 0 0
HBC
7.3
7.3
7.10 7.30 7 1,570,600 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.1
5.1
5.39 5.39 5.10 8,200 0 0 0
HBS
7.4
7.4
7.10 7.40 7.10 49,400 0 0 0
HC1
10.7
10.7
10.21 10.68 10.21 26,200 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.7
12.7
12.64 12.73 12.55 2,400 0 0 0
HCD
8.0
8.0
8.03 8.04 8 57,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.5
25.5
24.76 25.54 24.72 16,572,500 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.8
18.8
20 20 18.50 1,600 0 0 0
HD6
14.7
14.7
14.70 14.90 14.50 49,400 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
4.9
4.9
4.90 4.90 4.60 15,000 0 0 0
HDB
23.1
23.1
22.90 23.05 22.85 8,485,600 0 0 0
HDC
22.8
22.8
22.23 22.81 22.10 2,039,800 0 0 0
HDG
25.2
25.2
25.18 25.18 24.77 2,617,900 0 0 0
HDM
38
38
37 38 37 6,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.13 23.13 23.13 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
58.5
58.5
58.55 58.55 58.55 100 0 0 0
HEJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.3
18.3
18.31 18.31 18.31 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.6
8.6
8.41 8.59 8.41 600 0 0 0
HFC
7
7
7.30 7.30 7 50,500 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
285.0
285.0
286.88 295.11 285.02 1,400 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
9 9.05 8.87 184,100 0 0 0
HHS
8.3
8.3
8.30 8.32 8.25 1,634,500 0 0 0
HHV
12.2
12.2
12.05 12.19 11.95 5,742,400 0 0 0
HID
2.9
2.9
2.86 2.86 2.78 16,700 0 0 0
HIG
12.6
12.6
11.10 12.60 11.10 55,800 0 0 0
HII
4.4
4.4
4.29 4.48 4.28 200,400 0 0 0
HIO
9.6
9.6
9.60 9.70 9.50 7,500 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.9
7.9
8.20 8.20 7.90 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
295.4
295.4
295.37 295.37 295.37 100 0 0 0
HLC
12.7
12.7
12.27 12.74 12.27 1,100 0 0 0
HLD
13.9
13.9
13.97 13.97 13.80 23,600 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
11.7
11.7
11.59 11.78 11.45 44,100 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.1
14.1
14.09 14.09 14.09 400 0 0 0
HMR
14.5
14.5
14.60 14.70 14.40 24,700 0 0 0
HMS
46.5
46.5
47.66 47.66 46.50 4,800 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 100 0 0 0
HND
12.7
12.7
12.79 12.79 12.69 12,000 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.6
7.6
7.60 7.60 7.40 2,201,700 0 0 0
HNI
23.5
23.5
24.16 24.16 23.50 122,800 0 0 0
HNM
8.6
8.6
8.49 8.59 8.49 395,700 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4.10 4 12,500 0 0 0
HPB
22
22
19.30 22 19.30 2,800 0 0 0
HPD
20.8
20.8
20.81 20.81 20.62 18,900 0 0 0
HPG
23.3
23.3
23 23.29 23 36,975,600 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.9
83.9
83.93 83.93 83.93 300 0 0 0
HPT
19.8
19.8
19.80 19.80 19.80 500 0 0 0
HPW
19.6
19.6
19.57 19.57 19.57 1,000 0 0 0
HPX
4.5
4.5
4.50 4.53 4.44 2,061,100 0 0 0
HQC
3.2
3.2
3.20 3.22 3.15 2,468,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
42.2
42.2
42.20 42.20 42.20 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
17.97 18.41 17.78 7,748,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.22 4.24 4.21 37,300 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
14.9
14.9
14.60 14.87 14.51 500 0 0 0
HSV
4
4
4 4.10 4 83,100 0 0 0
HT1
12.5
12.5
12.43 12.53 12.33 372,100 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4 4.10 4 1,600 0 0 0
HTG
49.8
49.8
49.80 49.90 49.50 23,300 0 0 0
HTI
16.9
16.9
17.27 17.32 16.82 112,000 0 0 0
HTL
26.1
26.1
26.27 26.27 25.91 1,900 0 0 0
HTM
9.9
9.9
9.80 10.10 9.80 3,400 0 0 0
HTN
10.3
10.3
10.40 10.40 10.15 451,000 0 0 0
HTP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.2
9.2
9.01 9.18 9.01 3,000 0 0 0
HU1
6.5
6.5
6.20 6.60 6.20 2,000 0 0 0
HU4
15.2
15.2
15 15.90 14.90 255,500 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 200 0 0 0
HUB
15.7
15.7
15.52 15.70 15.48 38,100 0 0 0
HUG
35.8
35.8
35.79 35.79 35.79 0 0 0 0
HUT
15.9
15.9
15.84 15.93 15.64 1,980,200 0 0 0
HVA
7.9
7.9
7 7.90 7 215,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.69 8.82 8.69 204,400 0 0 0
HVN
22.5
22.5
22.30 22.85 22.22 1,774,700 0 0 0
HVT
42.4
42.4
42.18 42.37 41.61 49,700 0 0 0
HVX
2.8
2.8
2.70 2.88 2.70 4,500 0 0 0
HWS
17.5
17.5
17.69 17.69 16.94 1,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
ICF
3.5
3.5
3.50 3.50 3.30 3,300 0 0 0
ICG
7.8
7.8
7.60 7.80 7.60 4,100 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
ICN
47.2
47.2
45.89 47.50 45.89 24,500 0 0 0
ICT
12.9
12.9
12.81 12.90 12.71 29,500 0 0 0
IDC
47.9
47.9
46.78 47.87 46.78 1,083,000 0 0 0
IDI
7.7
7.7
7.73 7.77 7.70 456,200 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.40 751,600 0 0 0
IDP
211
211
211 211 211 0 0 0 0
IDV
32.6
32.6
32.52 32.61 32.35 28,400 0 0 0
IFS
23.8
23.8
23.96 23.96 23.78 1,000 0 0 0
IHK
11.8
11.8
11.90 11.90 11.80 200 0 0 0
IJC
11.8
11.8
11.68 11.84 11.68 2,082,600 0 0 0
ILA
4.2
4.2
4.30 4.30 4.20 11,300 0 0 0
ILB
32.6
32.6
33.14 33.14 31.81 49,700 0 0 0
ILC
9
9
9 9 9 0 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.2
46.2
45.81 46.35 45.36 69,700 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
16.3
16.3
16.30 16.30 16.30 0 0 0 0
INN
38.7
38.7
38.67 38.67 38.67 1,200 0 0 0
IPA
12.9
12.9
12.50 13 12.50 226,900 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8
8
8 8 8 0 0 0 0
ISH
24.7
24.7
24.68 24.68 24.68 100 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ITC
10.3
10.3
10.20 10.30 10.20 180,600 0 0 0
ITD
13.6
13.6
13.41 13.93 13.41 65,600 0 0 0
ITQ
2.9
2.9
2.90 3 2.90 248,200 0 0 0
ITS
4.6
4.6
4.70 4.70 4.51 24,300 0 0 0
IVS
10.5
10.5
10.55 10.65 10.25 108,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
5.1
5.1
4.73 5.05 4.73 4,478,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.5
30.5
30.20 30.45 30.15 4,451,900 0 0 0
KCB
19.2
19.2
19.74 19.74 18.39 77,300 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
58
58
58 58.20 57.30 304,000 0 0 0
KDH
30.5
30.5
30.55 30.59 30.23 1,647,500 0 0 0
KDM
16.4
16.4
15.70 16.40 15.70 1,900 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 3,600 0 0 0
KHD
13.4
13.4
13.36 13.36 13.36 0 0 0 0
KHG
5.4
5.4
5.43 5.44 5.36 7,223,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.48 10.53 10.29 241,000 0 0 0
KHS
11.6
11.6
11.40 11.72 11.40 158,300 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
7.5
7.5
7.44 7.56 7.38 96,900 0 0 0
KMR
3.3
3.3
3.26 3.38 3.26 13,100 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.5
39.5
39.40 39.50 39.40 322,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.1
20.1
19.95 20.10 19.90 2,079,400 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
KSF
41.2
41.2
40.50 41.20 40.20 15,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.20 3.20 3.10 305,700 0 0 0
KST
13.8
13.8
13.80 13.80 13.80 1,700 0 0 0
KTC
10
10
10 10 10 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.2
46.2
46.49 46.58 45.12 2,300 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
18.0
18.0
18.01 18.01 18.01 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
L14
30.5
30.5
30.10 30.50 29.80 163,300 0 0 0
L18
38.1
38.1
37.92 38.25 37.75 57,600 0 0 0
L40
13.9
13.9
13.59 14.72 13.26 162,000 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.4
3.4
3.40 3.50 3.40 2,400 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 3,800 0 0 0
LAF
20.6
20.6
20.93 20.93 20.51 12,800 0 0 0
LAI
21.9
21.9
21.75 22.19 21.56 43,700 0 0 0
LAS
18.4
18.4
18.46 18.56 18.18 705,300 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
31.1
31.1
31.35 32.34 31.15 132,900 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10
10
9.95 10 9.91 1,996,300 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.1
2.1
2.15 2.15 2 2,505,600 0 0 0
LDP
13.6
13.6
13.80 13.90 13 160,400 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.5
6.5
6.30 6.50 6.30 600 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 200 0 0 0
LGL
2.9
2.9
3.06 3.06 2.86 311,200 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
73.6
73.6
72.97 74.95 72.48 56,200 0 0 0
LHG
34.3
34.3
34.56 34.89 34.27 104,800 0 0 0
LIC
44.1
44.1
46 46 43.20 15,000 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 505,200 0 0 0
LIX
31.4
31.4
31.17 31.89 31.17 41,400 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 0 0 0 0
LLM
18.9
18.9
22.51 22.51 16.83 69,000 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.3
13.3
14.11 14.11 13.31 1,500 0 0 0
LMC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.1
33.1
33.58 33.58 33.07 1,826,200 0 0 0
LPT
5.2
5.2
5.24 5.33 5.24 2,900 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
22.2
22.2
21.80 23.70 21.70 642,800 0 0 0
LSS
11.1
11.1
11 11.15 10.95 495,400 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
25.0
25.0
24.32 25.00 23.93 32,300 0 0 0
MA1
29.1
29.1
29.07 29.07 29.07 0 0 0 0
MAC
11.8
11.8
11.08 11.78 11.08 1,600 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.1
18.1
17.79 18.09 17.64 25,919,100 0 0 0
MBG
3.8
3.8
3.70 3.80 3.70 205,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
26.09 27.40 26.00 7,668,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.13 10,600 0 0 0
MCH
145.6
145.6
146.09 147.56 145.11 113,000 0 0 0
MCM
29.9
29.9
29.95 30.09 29.85 22,900 0 0 0
MCO
10.3
10.3
10.10 10.40 10.10 22,100 0 0 0
MCP
27.4
27.4
27.39 27.48 27.39 4,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.4
11.4
11.80 11.80 10.67 52,900 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
25.4
25.4
25.42 25.42 25.42 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.70 6.70 6.20 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.7
52.7
52.01 53.14 52.01 66,800 0 0 0
MGC
10.6
10.6
11.01 11.31 10.51 15,500 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
45.6
45.6
43.21 47.01 43.21 50,300 0 0 0
MHC
8.4
8.4
8.30 8.50 8.10 137,400 0 0 0
MIC
22.6
22.6
22.65 22.65 22.65 0 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MIG
17.2
17.2
17.26 17.26 16.98 355,600 0 0 0
MKP
29.4
29.4
29.64 29.64 29.44 1,000 0 0 0
MKV
9.1
9.1
9.30 9.30 9.10 500 0 0 0
MLC
23.1
23.1
23.06 23.06 23.06 200 0 0 0
MLS
25.2
25.2
26.40 26.50 25.20 20,400 0 0 0
MML
32.3
32.3
31.50 32.30 31.30 70,000 0 0 0
MNB
32.0
32.0
32.32 32.32 28.27 300 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.7
13.7
13.80 13.80 13.50 59,300 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.8
16.8
17.01 17.18 16.75 29,200 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.46 9.54 9.42 5,446,400 0 0 0
MSH
39.9
39.9
38.67 39.93 38.67 243,800 0 0 0
MSN
69.2
69.2
68.40 69.20 68.20 4,342,500 0 0 0
MSR
21.1
21.1
20.80 21.80 20.50 3,045,700 0 0 0
MST
6.2
6.2
6.09 6.27 6.09 2,328,800 0 0 0
MTA
24
24
24.90 25 23.30 52,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 3,900 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 1,300 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 2,500 0 0 0
MTV
15.8
15.8
15.77 15.77 15.77 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.7
22.7
23.43 23.62 22.48 28,500 0 0 0
MVC
10.5
10.5
10.38 10.96 10.38 3,600 0 0 0
MVN
74.9
74.9
75.30 76 74 17,200 0 0 0
MWG
61.0
61.0
58.95 61.02 58.75 13,451,900 0 0 0
MZG
7.1
7.1
7.05 7.05 6.86 154,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.9
18.9
19.18 19.27 18.91 360,200 0 0 0
NAG
12.3
12.3
12.13 12.31 11.94 699,200 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
40.2
40.2
43.20 43.20 40.20 1,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.7
17.7
16.35 17.66 16.35 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.3
22.3
22.45 22.45 21.80 5,300 0 0 0
NBC
10.6
10.6
10.55 10.65 10.46 41,600 0 0 0
NBE
13.9
13.9
12.69 14.45 12.60 37,900 0 0 0
NBP
12
12
12 12 12 9,100 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
35.3
35.3
35.33 35.33 35.33 0 0 0 0
NCG
8.3
8.3
8.20 8.30 7.80 39,500 0 0 0
NCS
26.3
26.3
26.30 26.30 26.30 1,000 0 0 0
NCT
107.0
107.0
106.70 106.97 106.51 1,400 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 0 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.00 9.00 8.81 155,500 0 0 0
NDP
21.9
21.9
21.91 21.91 21.91 0 0 0 0
NDT
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 1,200 0 0 0
NED
7.0
7.0
6.92 7.01 6.92 66,600 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
75.4
75.4
76.28 76.38 74.63 2,200 0 0 0
NFC
22.9
22.9
22.94 22.94 22.94 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.6
21.6
21.02 21.65 21.02 882,600 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 600 0 0 0
NHH
12.6
12.6
12.50 12.65 12.50 121,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.05 11.20 11.05 1,500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15
15
15 15 15 2,100 0 0 0
NKG
16.1
16.1
15.55 16.10 15.50 12,885,800 0 0 0
NLG
29.9
29.9
29.93 30.20 29.43 4,940,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.1
28.1
27.75 28.14 27.75 27,800 0 0 0
NNT
58.9
58.9
58.86 58.86 58.86 0 0 0 0
NO1
7.7
7.7
7.98 7.98 7.70 65,600 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.6
13.6
13.61 13.61 13.61 100 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.9
5.9
5.80 6.10 5.80 1,399,500 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 200 0 0 0
NSC
86.7
86.7
85.81 86.69 85.81 700 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.20 57,300 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
10.64 11.57 10.37 3,400 0 0 0
NT2
19.5
19.5
19.70 19.84 19.50 708,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
229.2
229.2
227.71 231.19 225.69 28,900 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.4
50.4
50.20 50.38 50.20 1,200 0 0 0
NTL
18.4
18.4
17.95 18.60 17.90 2,450,000 0 0 0
NTP
55.1
55.1
54.51 56.56 54.51 981,200 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 500 0 0 0
NVB
11.2
11.2
11 11.30 10.50 303,400 0 0 0
NVL
10.4
10.4
10.25 10.40 10.15 8,678,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.24 8.24 8.24 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
OCB
10.0
10.0
9.92 9.97 9.84 1,869,700 0 0 0
OCH
7.6
7.6
7.30 7.90 7 233,200 0 0 0
ODE
44.3
44.3
44 44.30 44 21,500 0 0 0
OGC
5.4
5.4
5.15 5.56 5.15 473,300 0 0 0
OIL
12.8
12.8
13.03 13.13 12.74 1,138,700 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.95 23.95 23.70 2,400 0 0 0
ORS
14.4
14.4
14.05 14.45 14.05 12,868,800 0 0 0
PAC
25.3
25.3
24.65 25.26 24.65 267,500 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.9
27.9
27.64 27.98 27.59 1,122,400 0 0 0
PAP
34.6
34.6
34.60 34.60 34.60 500 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 92,000 0 0 0
PAT
89.9
89.9
89.44 90.42 89.25 44,600 0 0 0
PBC
7.7
7.7
7.48 7.77 7.48 43,500 0 0 0
PBP
12.0
12.0
11.98 12.08 11.98 10,800 0 0 0
PBT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PC1
20.6
20.6
20.52 20.61 20.43 1,731,700 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
17.2
17.2
17.15 17.15 17.15 100 0 0 0
PCF
5.6
5.6
5.50 5.80 5.50 10,700 0 0 0
PCG
3
3
2.90 3 2.90 49,600 0 0 0
PCH
13.2
13.2
13.33 13.33 13.24 79,200 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.5
12.5
12.70 12.70 12.50 36,700 0 0 0
PDB
8.6
8.6
8.61 8.61 8.61 500 0 0 0
PDC
5.2
5.2
5.40 5.40 5.20 200 0 0 0
PDN
74.7
74.7
74.72 74.72 74.72 400 0 0 0
PDR
18.5
18.5
18.15 18.52 18.10 6,933,900 0 0 0
PDV
15.2
15.2
15.42 15.42 15.23 64,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.7
6.7
5.80 6.70 5.80 4,000 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.4
24.4
23.90 24.40 23.65 621,200 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 154,000 0 0 0
PGB
11.2
11.2
11.03 11.17 10.81 4,400 0 0 0
PGC
14.4
14.4
14.45 14.50 14.40 23,800 0 0 0
PGD
29.2
29.2
29.16 29.16 29.16 0 0 0 0
PGI
22.3
22.3
22.24 22.29 22.24 600 0 0 0
PGN
14
14
13.50 14 13.50 9,700 0 0 0
PGS
32.3
32.3
32.27 32.27 32.27 200 0 0 0
PGT
8.9
8.9
8.90 9 8 11,700 0 0 0
PGV
19.9
19.9
19.95 19.95 19.90 5,200 0 0 0
PHC
5.5
5.5
5.45 5.49 5.45 45,700 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.1
71.1
71.46 71.46 71.07 700 0 0 0
PHP
43.5
43.5
43.26 43.75 42.38 245,200 0 0 0
PHR
63.4
63.4
64.53 65.99 63.06 1,222,000 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 0 0 0 0
PIC
20.7
20.7
17.20 20.67 17.01 5,700 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
6.4
6.4
6.40 6.40 6.20 19,600 0 0 0
PIV
3.9
3.9
3.80 3.90 3.70 95,500 0 0 0
PJC
29.0
29.0
29.01 29.01 29.01 0 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
9.9
9.9
9.86 9.86 9.86 300 0 0 0
PLA
4.1
4.1
4.20 4.20 4.10 700 0 0 0
PLC
25.0
25.0
25.02 25.22 24.53 345,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.1
4.1
3.50 4.10 3.10 3,900 0 0 0
PLP
5.0
5.0
4.92 5.04 4.90 66,400 0 0 0
PLX
42.2
42.2
42.28 42.38 41.32 2,031,600 0 0 0
PMB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PMC
107.1
107.1
106.67 107.33 106.38 2,000 0 0 0
PMG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMJ
13.2
13.2
13.23 13.23 13.23 100 0 0 0
PMP
12.8
12.8
12.79 12.79 12.79 1,000 0 0 0
PMS
34.1
34.1
33.20 34.12 33.20 300 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.4
34.4
34.38 34.38 34.38 200 0 0 0
PNC
17.7
17.7
16.88 17.66 16.88 7,900 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 3,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.2
92.2
93.06 93.06 91.98 280,100 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 0 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
22.6
22.6
22.61 23.22 22.61 3,700 0 0 0
POT
16.9
16.9
16.08 16.87 16.08 300 0 0 0
POV
8.0
8.0
8.18 8.18 7.99 5,200 0 0 0
POW
12.1
12.1
12 12.10 11.95 3,485,100 0 0 0
PPC
11.0
11.0
11.01 11.10 10.96 112,100 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.0
28.0
27.96 27.96 27.77 26,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.51 17.51 17.23 5,200 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 3,900 0 0 0
PPY
10.1
10.1
10.19 10.28 9.36 20,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.6
7.6
7.75 7.75 7.44 6,700 0 0 0
PRE
19.7
19.7
19.36 19.65 19.36 600 0 0 0
PRO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PRT
10.7
10.7
10.71 10.71 10.62 30,900 0 0 0
PSB
5.1
5.1
5.30 5.30 4.90 632,900 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
14.3
14.3
13.20 14.60 13 1,894,000 0 0 0
PSE
9.9
9.9
9.79 9.88 9.79 600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.2
2.2
2.19 2.19 2.19 246,200 0 0 0
PSI
8.7
8.7
8.30 8.80 8.30 600,000 0 0 0
PSL
16.7
16.7
17.13 17.13 16.64 36,300 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.8
13.8
15.25 15.25 13.78 5,300 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 42,600 0 0 0
PTB
57.7
57.7
57.95 58.34 57.56 99,500 0 0 0
PTC
5.5
5.5
5.60 5.60 5.30 18,800 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
24.8
24.8
24.80 25 24.80 4,700 0 0 0
PTL
2.7
2.7
2.66 2.73 2.66 50,800 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 100 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
15
15
17.30 17.30 15 700 0 0 0
PTV
4.1
4.1
4.20 4.20 4.10 6,500 0 0 0
PV2
3.6
3.6
3.60 3.60 3.40 283,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.5
34.5
34.50 35 34 104,000 0 0 0
PVC
11.2
11.2
11.10 11.20 11 506,400 0 0 0
PVD
23.2
23.2
23.32 23.37 22.98 5,255,200 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.4
7.4
7.50 7.60 7.40 44,800 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
64.0
64.0
62.67 64.01 62.39 61,500 0 0 0
PVM
16.9
16.9
16.90 16.90 16.90 100 0 0 0
PVO
6.5
6.5
6.50 6.50 6.50 67,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
32.34 32.43 31.59 4,685,300 0 0 0
PVT
19.8
19.8
19.73 19.89 19.70 1,271,700 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.5
3.5
3.50 3.60 3.50 3,600 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2.20 2.20 2.10 104,700 0 0 0
PXL
15.1
15.1
15 15.30 14.80 192,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
2.80 2.90 2.80 28,300 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 100 0 0 0
QCG
12.7
12.7
12.80 12.80 11.95 2,368,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.7
35.7
35.88 35.88 35.69 7,900 0 0 0
QNC
6.6
6.6
6.50 6.60 6.30 1,900 0 0 0
QNP
34.3
34.3
34.38 34.38 34.33 7,200 0 0 0
QNS
47.5
47.5
47.26 47.82 47.26 186,100 0 0 0
QNT
15
15
15 15 15 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.0
19.0
19.04 19.04 19.04 0 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 0 0 0 0
QSP
26.4
26.4
26.44 26.44 26.44 0 0 0 0
QST
17.9
17.9
17.89 17.89 17.89 0 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.7
13.7
13.69 13.79 13.59 274,300 0 0 0
RAL
114.1
114.1
115.20 115.29 114.15 900 0 0 0
RAT
19.7
19.7
14.54 19.68 14.54 1,200 0 0 0
RBC
8.1
8.1
8 8.20 6.50 1,300 0 0 0
RCC
18.6
18.6
20.50 20.50 18.60 400 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.9
12.9
12.75 12.94 12.75 2,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
64.1
64.1
63.91 65.04 63.57 725,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
35.9
35.9
36.22 36.40 35.93 2,200 0 0 0
RYG
12.2
12.2
12.20 12.20 12.05 5,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.4
36.4
36.42 36.42 36.42 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
15.6
15.6
15.60 15.60 15.60 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
7.90 8 7.81 57,400 0 0 0
SAB
48.4
48.4
48.73 48.82 48.26 1,209,600 0 0 0
SAC
16.6
16.6
16.45 16.73 16.45 2,400 0 0 0
SAF
53.7
53.7
54.50 54.50 52 2,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.37 7.45 7.30 425,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.5
40.5
41.57 41.85 39.79 166,300 0 0 0
SAV
18.4
18.4
18.51 18.51 18.37 8,700 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.6
28.6
28.85 28.94 28.56 16,400 0 0 0
SBB
13.6
13.6
13.70 13.80 13.60 9,500 0 0 0
SBD
8.2
8.2
8.10 8.20 8 36,800 0 0 0
SBG
12.5
12.5
12.35 12.50 12.25 301,500 0 0 0
SBH
50.2
50.2
50.20 50.20 50.20 300 0 0 0
SBL
6.9
6.9
7.35 7.35 6.90 1,000 0 0 0
SBM
35.7
35.7
35.74 35.74 35.74 0 0 0 0
SBR
9.8
9.8
8.53 9.81 8.53 300 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 916,000 0 0 0
SBT
14.4
14.4
14.45 14.45 14 4,131,700 0 0 0
SBV
9.3
9.3
9.27 9.27 9.23 300 0 0 0
SC5
18.6
18.6
18.70 19.90 18.55 7,600 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.6
65.6
65.30 65.60 65.30 43,300 0 0 0
SCI
8.8
8.8
8.80 8.90 8.50 37,600 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 56,800 0 0 0
SCL
22.5
22.5
22.33 22.53 22.33 26,300 0 0 0
SCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SCR
6.4
6.4
6.33 6.38 6.26 2,478,500 0 0 0
SCS
71.1
71.1
69.94 71.08 69.94 355,300 0 0 0
SCY
14.6
14.6
16.36 16.36 14.62 800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
6.20 6.20 5.10 27,000 0 0 0
SD3
5.1
5.1
5.40 5.40 5.10 37,300 0 0 0
SD5
8.8
8.8
9.08 9.08 8.71 27,400 0 0 0
SD6
3.4
3.4
3.50 3.50 3.30 18,000 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.8
12.8
12.89 13.17 12.71 98,700 0 0 0
SDA
5.8
5.8
5.80 5.90 5.50 139,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.1
8.1
8.09 8.09 8.09 1,000 0 0 0
SDD
1.7
1.7
1.60 1.70 1.50 15,900 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.8
16.8
16.83 16.83 16.83 0 0 0 0
SDN
27.3
27.3
27.32 27.32 27.32 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
27.6
27.6
23.96 27.65 23.96 300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
38.3
38.3
38.31 38.31 38.31 100 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 400 0 0 0
SED
26.6
26.6
26.47 26.75 26.47 2,200 0 0 0
SEP
17.1
17.1
17.05 17.05 17.05 2,100 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 200 0 0 0
SFG
10.4
10.4
10.45 10.45 10.26 1,800 0 0 0
SFI
27.9
27.9
27.43 27.89 27.43 12,400 0 0 0
SFN
22.8
22.8
22.81 22.81 22.81 100 0 0 0
SGB
13.4
13.4
13.30 13.40 13.20 7,300 0 0 0
SGC
128.8
128.8
128.80 128.80 128.80 0 0 0 0
SGD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGH
35.0
35.0
35.05 35.05 35.05 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
90.5
90.5
91.32 93.24 89.40 74,100 0 0 0
SGP
35.5
35.5
35.50 36.40 35 115,800 0 0 0
SGR
38.2
38.2
39 39 37.50 16,600 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
20.1
20.1
20.05 20.20 19.80 29,300 0 0 0
SHA
4.0
4.0
4.03 4.03 4.02 3,300 0 0 0
SHB
8.5
8.5
8.57 8.57 8.50 15,899,300 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 5,900 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.2
14.2
14.24 14.29 14.19 214,500 0 0 0
SHN
6.1
6.1
6.50 6.50 6.10 1,100 0 0 0
SHP
35.0
35.0
35.01 35.06 34.92 35,000 0 0 0
SHS
11.4
11.4
10.89 11.37 10.89 18,265,100 0 0 0
SID
17.7
17.7
15.05 17.70 15.05 20,500 0 0 0
SIG
7
7
7.20 7.20 6 5,000 0 0 0
SIV
41.0
41.0
40.97 40.97 40.97 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.37 13.37 13.23 109,200 0 0 0
SJE
22.8
22.8
22.81 22.97 22.31 84,700 0 0 0
SJG
24.1
24.1
22.93 24.06 22.83 4,600 0 0 0
SJM
8.3
8.3
8.20 8.30 7.80 7,000 0 0 0
SJS
41.7
41.7
41.66 42.39 40.54 12,400 0 0 0
SKG
12.1
12.1
11.83 12.07 11.83 339,400 0 0 0
SKH
25.8
25.8
25.82 25.82 25.82 500 0 0 0
SKN
8.7
8.7
8.73 8.73 8.73 0 0 0 0
SKV
29.9
29.9
29.88 29.88 29.88 1,000 0 0 0
SLS
191.8
191.8
191.68 191.87 191.59 3,700 0 0 0
SMA
11.6
11.6
11.17 11.65 11.17 200 0 0 0
SMB
37.3
37.3
37.02 37.43 37.02 5,900 0 0 0
SMC
5.9
5.9
5.91 5.96 5.82 578,300 0 0 0
SMN
13.2
13.2
13.14 13.24 13.05 1,000 0 0 0
SMT
4.6
4.6
4.68 4.68 4.36 500 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.3
34.3
34.35 34.35 34.35 1,900 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.3
10.3
10.60 10.60 10.30 600 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
12.25 12.25 11.60 1,700 0 0 0
SPV
14.3
14.3
14.34 14.34 14.34 100 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2 10,700 0 0 0
SRC
25.4
25.4
26.42 26.42 25.44 4,800 0 0 0
SRF
9.8
9.8
9.80 9.80 9.80 500 0 0 0
SSB
19.5
19.5
19.50 19.75 19.40 1,879,100 0 0 0
SSC
34.3
34.3
34.27 34.27 34.27 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.6
7.6
7.43 7.63 7.43 6,600 0 0 0
SSH
69.4
69.4
68.70 69.50 68.70 48,700 0 0 0
SSI
26.2
26.2
25.55 26.28 25.55 44,988,800 0 0 0
SSM
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.1
8.1
8 8.26 7.85 669,300 0 0 0
STB
39.5
39.5
38.85 39.55 38.75 7,514,100 0 0 0
STC
17.4
17.4
17.31 17.40 17.03 1,600 0 0 0
STG
37.7
37.7
37.70 37.70 37.70 0 0 0 0
STH
6.5
6.5
6.30 6.50 6.30 1,400 0 0 0
STK
18.5
18.5
18.48 18.62 18.41 33,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.48 9.48 9.48 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.1
15.1
15.43 15.43 15.14 1,600 0 0 0
SVD
3.2
3.2
3.26 3.28 3.20 5,200 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.70 55.70 0 0 0 0
SVN
7.2
7.2
7.10 7.40 6.50 438,700 0 0 0
SVT
10.9
10.9
10.91 10.96 10.91 8,200 0 0 0
SWC
30.7
30.7
29.28 30.82 29.28 30,600 0 0 0
SZB
38.2
38.2
38.42 38.42 38.14 12,400 0 0 0
SZC
44.5
44.5
43.74 44.47 43.30 2,042,200 0 0 0
SZE
11.4
11.4
11.19 11.37 11.19 4,100 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 2,000 0 0 0
SZL
45.9
45.9
45.57 45.95 45.48 4,700 0 0 0
TA6
8.6
8.6
8.71 8.71 8.61 800 0 0 0
TA9
12.4
12.4
12.43 12.61 12.34 2,800 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
24.1
24.1
24.22 24.22 23.85 88,500 0 0 0
TAN
42
42
42.60 42.60 42 1,200 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.3
39.3
39.35 39.35 39.30 1,300 0 0 0
TBD
92.4
92.4
92.35 92.35 92.35 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.0
6.0
6.00 6.00 6.00 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
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.0
27.0
26.74 26.99 26.64 12,570,100 0 0 0
TCD
3.3
3.3
3.22 3.44 3.22 12,217,500 0 0 0
TCH
14.2
14.2
14.07 14.27 13.99 5,705,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TCL
39.7
39.7
39.56 39.70 39.09 123,000 0 0 0
TCM
36.6
36.6
36.51 36.60 36.33 1,832,000 0 0 0
TCO
12.3
12.3
12.35 12.40 12 217,100 0 0 0
TCR
3.1
3.1
3.28 3.28 3.07 200 0 0 0
TCT
17.6
17.6
17.75 17.75 17.56 4,700 0 0 0
TCW
34.7
34.7
34.93 34.93 33.99 38,800 0 0 0
TDB
40.5
40.5
42.49 42.49 40.53 2,300 0 0 0
TDC
12.4
12.4
12.30 12.40 12.05 967,200 0 0 0
TDF
11
11
11 11 11 0 0 0 0
TDG
3.9
3.9
3.89 3.93 3.87 30,700 0 0 0
TDH
3.1
3.1
3.09 3.11 3.07 139,800 0 0 0
TDM
54
54
54 54 52.60 6,200 0 0 0
TDP
33
33
33 33.15 33 98,200 0 0 0
TDS
10.9
10.9
11 11 10.50 23,200 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 26,900 0 0 0
TDW
61.2
61.2
61.19 61.19 61.19 100 0 0 0
TED
72.5
72.5
72.52 72.52 72.52 100 0 0 0
TEG
6.5
6.5
6.46 6.46 6.40 10,200 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
71.69 71.79 66.94 24,000 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 0 0 0 0
THD
36.2
36.2
36.30 36.30 36.20 400 0 0 0
THG
49.2
49.2
49.28 49.44 48.80 22,300 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.7
11.7
11.68 11.77 11.58 7,500 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 700 0 0 0
THW
12.4
12.4
12.54 12.54 12.44 1,100 0 0 0
TID
24.1
24.1
24.00 24.09 23.04 13,800 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.7
11.7
11.40 11.70 11.40 1,832,900 0 0 0
TIN
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TIP
21.2
21.2
21.44 21.44 21.11 107,500 0 0 0
TIS
6.5
6.5
6.50 6.50 6.40 38,700 0 0 0
TIX
36.2
36.2
34.03 36.24 33.51 3,100 0 0 0
TJC
17.9
17.9
17.90 17.90 17.90 100 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
15.4
15.4
15.39 15.39 15.39 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.3
6.3
6.30 6.35 6.25 135,700 0 0 0
TLG
61.8
61.8
60.09 61.83 59.41 115,500 0 0 0
TLH
6.2
6.2
6.10 6.33 6.02 1,310,000 0 0 0
TLI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 1,100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
68.9
68.9
69.82 69.82 68.94 8,200 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
64.8
64.8
64.78 64.78 64.78 100 0 0 0
TMS
41.9
41.9
40.23 41.94 40.23 300 0 0 0
TMT
15.6
15.6
15.70 15.95 15.55 23,600 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 100 0 0 0
TN1
8.9
8.9
8.88 8.88 8.88 500 0 0 0
TNB
11
11
10 11 10 2,700 0 0 0
TNC
35.7
35.7
31.87 35.72 31.68 13,300 0 0 0
TNG
20.9
20.9
20.82 21.00 20.73 999,800 0 0 0
TNH
16.9
16.9
17.13 17.13 16.70 336,700 0 0 0
TNI
2.3
2.3
2.30 2.36 2.30 62,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
5
5
5 5 5 0 0 0 0
TNT
5.0
5.0
5.03 5.06 4.95 39,400 0 0 0
TNV
12.6
12.6
15.20 15.20 12.50 6,100 0 0 0
TNW
11.4
11.4
11.40 11.40 11.40 100 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
93.8
93.8
89.25 94.25 89.25 51,700 0 0 0
TOT
15.8
15.8
16.75 16.75 15.22 400 0 0 0
TOW
33.2
33.2
31.87 33.44 31.87 500 0 0 0
TPB
14.4
14.4
14.29 14.43 14.25 17,481,600 0 0 0
TPC
11
11
11.20 11.20 10.45 5,800 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.8
9.8
9.94 9.94 9.84 600 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 100 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
74.7
74.7
74.79 74.79 74.70 600 0 0 0
TRC
81.0
81.0
81.11 83.52 80.82 155,300 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TS3
5.8
5.8
5.60 5.90 5.60 22,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.06 11.15 11.06 35,700 0 0 0
TSB
40.7
40.7
39.91 40.70 39.22 3,700 0 0 0
TSC
2.6
2.6
2.60 2.61 2.58 170,300 0 0 0
TSD
6.2
6.2
6.10 6.20 6.10 26,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.66 25.66 25.66 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.2
6.2
6.49 6.94 6.13 131,900 0 0 0
TTA
12.7
12.7
12.65 12.75 12.65 276,100 0 0 0
TTC
8.7
8.7
8.89 8.89 8.70 2,900 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 200 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.2
3.2
3.13 3.15 3.10 457,200 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 169,800 0 0 0
TTL
9.3
9.3
9.30 9.40 9.10 4,800 0 0 0
TTN
20.7
20.7
19.67 20.81 19.67 547,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 0 0 0 0
TUG
12.1
12.1
13.74 13.74 12.12 500 0 0 0
TV1
27.2
27.2
27.20 27.40 27 49,800 0 0 0
TV2
35.1
35.1
35.40 35.60 35.05 350,100 0 0 0
TV3
12.6
12.6
13.22 13.22 12.45 16,900 0 0 0
TV4
13.6
13.6
13.33 13.62 13.33 1,500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14
14
14 14 14 100 0 0 0
TVB
8.2
8.2
8.10 8.24 8.10 76,100 0 0 0
TVC
9.6
9.6
9.50 9.70 9.40 513,900 0 0 0
TVD
11.5
11.5
11.63 11.82 11.44 38,400 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 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
9.2
9.2
9 9.20 8.90 278,200 0 0 0
TVS
18.7
18.7
18.34 18.66 18.25 141,900 0 0 0
TVT
16.8
16.8
16.74 16.84 16.74 11,600 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
5
5
4.80 5.10 4.50 26,800 0 0 0
TYA
16.2
16.2
16.31 16.31 16.07 10,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.98 7.98 7.88 14,700 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UIC
49
49
49 49 49 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.80 7 6.80 12,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.3
9.3
9.80 9.80 9.30 1,800 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.8
18.8
18.91 19.01 18.82 14,800 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.8
12.8
12.34 12.81 12.15 2,500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 2,600 0 0 0
VAB
6.9
6.9
6.75 6.94 6.68 774,300 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
38.9
38.9
38.86 38.86 38.86 100 0 0 0
VBB
7.9
7.9
7.91 7.91 7.83 27,500 0 0 0
VBC
19.2
19.2
19.22 19.22 19.22 2,200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC1
9
9
9 9 9 0 0 0 0
VC2
8.9
8.9
8.70 8.90 8.70 409,500 0 0 0
VC3
25.6
25.6
25.41 25.60 25.14 484,800 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
21.9
21.9
22.57 25.17 21.88 7,000 0 0 0
VC7
10.5
10.5
10.50 10.50 10.30 290,000 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 6,700 0 0 0
VCA
12.8
12.8
13 13 12.30 36,600 0 0 0
VCB
62.1
62.1
62.09 62.55 61.89 2,357,600 0 0 0
VCC
9.6
9.6
9.20 9.70 9.20 11,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.0
186.0
185.83 186.79 185.83 500 0 0 0
VCG
19.7
19.7
19.21 19.66 19.17 8,352,000 0 0 0
VCI
38.5
38.5
37.15 38.50 37.15 13,621,300 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VCP
26.3
26.3
26.30 26.39 26.00 23,400 0 0 0
VCR
30.8
30.8
31.90 32 30.80 38,800 0 0 0
VCS
56.3
56.3
56.65 56.65 55.69 113,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.9
33.9
29.80 33.90 29.80 10,200 0 0 0
VCX
13
13
13 13 13 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.9
15.9
14.10 15.90 14.10 700 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
18.1
18.1
20.46 20.46 18.13 400 0 0 0
VDP
34.1
34.1
34.80 34.80 34.03 7,700 0 0 0
VDS
18.9
18.9
18.36 18.86 18.18 2,344,700 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 5,200 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.1
4.1
4.20 4.40 4.10 100,800 0 0 0
VE9
2.1
2.1
2.10 2.10 2 6,100 0 0 0
VEA
36.0
36.0
35.70 36.14 35.70 346,800 0 0 0
VEC
8.9
8.9
8.70 8.90 8.70 28,200 0 0 0
VEF
141.0
141.0
141.96 142.35 140.18 6,700 0 0 0
VES
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
VET
20.9
20.9
18.30 21 18.30 3,900 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.8
66.8
66.50 66.96 65.85 47,600 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 1,000 0 0 0
VGC
48.3
48.3
47.35 48.31 46.97 1,380,400 0 0 0
VGG
47.0
47.0
47.00 47.00 47.00 800 0 0 0
VGI
81.9
81.9
81.18 82.07 80.79 432,400 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32.3
32.3
31.50 32.30 31.50 6,700 0 0 0
VGR
53.2
53.2
55.06 55.06 50.45 1,500 0 0 0
VGS
29
29
28 29 28 901,600 0 0 0
VGT
13.9
13.9
13.80 13.90 13.60 1,091,600 0 0 0
VGV
28.3
28.3
28.35 28.35 28.25 6,500 0 0 0
VHC
68.7
68.7
68.42 69.00 68.23 689,500 0 0 0
VHD
10
10
10 10 7.90 800 0 0 0
VHE
3.2
3.2
3.30 3.30 3.20 1,111,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.90 2 1.80 575,100 0 0 0
VHH
5
5
5 5 5 100 0 0 0
VHL
9.8
9.8
9.70 9.80 9.70 10,300 0 0 0
VHM
43.6
43.6
42.85 43.60 42.85 11,952,800 0 0 0
VIB
17.7
17.7
17.72 17.72 17.42 13,191,200 0 0 0
VIC
42.4
42.4
42.30 42.55 42.05 2,628,200 0 0 0
VID
4.8
4.8
4.78 4.81 4.78 30,700 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.6
17.6
18.28 18.28 17.60 12,300 0 0 0
VIG
6.3
6.3
6.10 6.30 6.10 270,200 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
15.8
15.8
16.10 21.31 15.81 4,300 0 0 0
VIN
14.4
14.4
14.38 14.38 14.38 0 0 0 0
VIP
14.0
14.0
13.95 14.09 13.86 772,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.0
19.0
19.03 19.03 19.03 0 0 0 0
VIW
8.4
8.4
8.20 8.40 8.20 200 0 0 0
VIX
11.3
11.3
10.71 11.29 10.67 113,122,700 0 0 0
VJC
96.5
96.5
96.50 96.80 96.20 538,100 0 0 0
VLA
12
12
12 12 12 200 0 0 0
VLB
44.2
44.2
44.40 44.40 43.82 69,100 0 0 0
VLC
18.2
18.2
18.20 18.40 17.90 176,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.6
10.6
10.54 10.72 10.45 26,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32.3
32.3
32.33 32.33 32.33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.73 6.73 6.45 700 0 0 0
VMD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
22.2
22.2
22.16 22.16 22.16 0 0 0 0
VMT
11.1
11.1
11 11.40 11 400 0 0 0
VNA
21.3
21.3
21.32 21.32 21.32 1,300 0 0 0
VNB
12.9
12.9
12.50 13 12.40 196,200 0 0 0
VNC
22.3
22.3
22.01 22.26 21.82 4,300 0 0 0
VND
13.4
13.4
13.04 13.38 12.99 20,041,300 0 0 0
VNE
2.9
2.9
2.91 2.91 2.88 129,600 0 0 0
VNF
15
15
14.82 15.18 14.73 11,000 0 0 0
VNG
8
8
8 8.09 7.97 8,600 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18.3
18.3
18.30 18.30 18.30 1,500 0 0 0
VNL
19.7
19.7
19.25 19.80 19.11 7,500 0 0 0
VNM
58.4
58.4
58.18 58.36 57.71 3,125,600 0 0 0
VNP
10.5
10.5
11.10 11.10 10.12 23,000 0 0 0
VNR
22.1
22.1
21.63 22.23 21.54 65,500 0 0 0
VNS
9.4
9.4
9.58 9.58 9.45 3,200 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VNZ
359.1
359.1
359.10 360 359 1,300 0 0 0
VOC
16.5
16.5
16.85 16.85 16.38 2,700 0 0 0
VOS
15.1
15.1
14.94 15.22 14.94 1,657,300 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.6
18.6
18.55 18.84 18.55 20,891,200 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.28 26.28 26.18 4,800 0 0 0
VPG
12.4
12.4
12.40 12.40 12.25 219,100 0 0 0
VPH
6.6
6.6
6.58 6.67 6.50 205,600 0 0 0
VPI
58.2
58.2
59 59.60 58 1,777,100 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.7
8.7
8.73 8.73 8.73 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.46 13.46 13.46 0 0 0 0
VRC
15.2
15.2
15.10 16.25 15.10 21,900 0 0 0
VRE
17.9
17.9
17.75 17.95 17.65 7,172,100 0 0 0
VRG
22.0
22.0
21.51 22.39 21.51 50,600 0 0 0
VSA
22.9
22.9
22.84 25.09 22.47 10,400 0 0 0
VSC
17.5
17.5
17.24 17.66 17.24 2,509,200 0 0 0
VSE
8
8
8 8.30 7.40 38,800 0 0 0
VSF
35
35
34.80 35 34.80 9,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.3
50.3
49.29 50.33 49.29 72,000 0 0 0
VSI
17.9
17.9
17.35 17.93 17.25 1,100 0 0 0
VSM
16.2
16.2
15.38 16.92 15.38 10,100 0 0 0
VSN
18.7
18.7
18.94 18.94 17.77 6,600 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 6,600 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 200 0 0 0
VTC
9.0
9.0
8.91 9.00 8.54 21,600 0 0 0
VTD
9.3
9.3
10.20 10.20 9.10 27,100 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
68.7
68.7
68.25 70.01 67.47 16,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.0
15.0
15.01 15.01 14.87 396,600 0 0 0
VTP
156.5
156.5
158.11 158.11 155.04 344,700 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
15.84 16.29 15.76 19,700 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
13
13
13 13 12.70 22,100 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.2
17.2
17 17.40 16.60 1,285,600 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.3
16.3
16.29 16.29 16.29 500 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 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
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
314.9
314.9
314.92 314.92 314.92 100 0 0 0
WSB
51.1
51.1
48.53 51.10 46.70 4,800 0 0 0
WSS
5
5
5 5 4.90 4,600 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
X20
14.8
14.8
14.97 14.97 14.50 22,000 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12
12
11.90 12 11.90 300 0 0 0
XHC
18.0
18.0
23.12 23.12 18.00 1,000 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 200 0 0 0
XMC
7.1
7.1
7.10 7.10 7.10 1,300 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 300 0 0 0
XPH
8.9
8.9
7.60 8.90 7.60 10,300 0 0 0
YBC
14.1
14.1
13.90 15.90 13.80 3,600 0 0 0
YBM
15.2
15.2
15.30 15.60 14.35 26,700 0 0 0
YEG
16
16
16.05 16.15 15.70 2,894,100 0 0 0
YTC
33.8
33.8
33.99 33.99 33.79 200 0 0 0
^HASTC
238.0
238.0
235.41 238.01 234.87 73,086,785 0 0 0
^UPCOM
99.4
99.4
98.69 99.35 98.68 51,349,550 0 0 0
^VN30
1,379.6
1,379.6
1,368.17 1,380.12 1,367.82 282,880,900 0 0 0
^VNINDEX
1,318.2
1,318.2
1,308.02 1,318.22 1,307.91 983,977,939 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |