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

NGÀY: [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 05/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 100 0 0 0
AAA
6.7
6.7
6.72 6.73 6.65 1,319,200 0 0 0
AAH
4
4
4.10 4.20 3.90 1,793,100 0 0 0
AAM
7.0
7.0
7.01 7.05 6.98 500 0 0 0
AAS
7.5
7.5
7.40 7.50 7.40 191,800 0 0 0
AAT
3.0
3.0
2.93 3.02 2.93 94,100 0 0 0
AAV
8.2
8.2
8.40 8.70 8 688,200 0 0 0
ABB
7.5
7.5
7.40 7.50 7.30 1,113,900 0 0 0
ABC
10.1
10.1
10 10.10 10 6,600 0 0 0
ABI
24
24
23.08 24.17 22.92 12,900 0 0 0
ABR
11.6
11.6
12.39 12.39 11.59 5,800 0 0 0
ABS
3.5
3.5
3.46 3.48 3.43 87,900 0 0 0
ABT
42.7
42.7
42.20 43.90 42.20 3,600 0 0 0
ABW
7.5
7.5
7.40 7.50 7.30 59,300 0 0 0
ACB
20.1
20.1
20.26 20.26 20.05 4,629,000 0 0 0
ACC
14.2
14.2
14.15 14.20 14 210,200 0 0 0
ACE
36.0
36.0
36.54 37.12 35.38 11,500 0 0 0
ACL
10.0
10.0
9.75 9.99 9.60 900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
56.8
56.8
57.18 58.33 54.99 240,000 0 0 0
ADC
21
21
21 21 21 100 0 0 0
ADG
9.5
9.5
9.45 9.65 9.45 4,100 0 0 0
ADS
7.4
7.4
7.38 7.38 7.32 32,500 0 0 0
AFX
7.1
7.1
7.20 7.20 7 29,400 0 0 0
AG1
12.3
12.3
12.35 12.35 12.26 1,800 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.1
15.1
15.15 15.20 15.05 293,900 0 0 0
AGM
1.7
1.7
1.68 1.71 1.66 213,000 0 0 0
AGP
37.9
37.9
38.47 38.56 37.89 5,900 0 0 0
AGR
14.0
14.0
14.06 14.06 13.87 386,300 0 0 0
AGX
153.1
153.1
153.06 153.06 152.57 1,300 0 0 0
AIC
11.5
11.5
11.40 11.50 11.40 20,600 0 0 0
AIG
41
41
40.40 41 40.30 7,700 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
5.3
5.3
5.29 5.65 5.24 38,000 0 0 0
AMC
16.2
16.2
16.19 16.19 16.19 200 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
AMS
7.2
7.2
7.30 7.40 7 65,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
25.5
25.5
24 25.50 23.60 212,700 0 0 0
ANV
15.1
15.1
14.76 15.10 14.76 426,000 0 0 0
APF
43.7
43.7
43.26 43.70 43.26 3,400 0 0 0
APG
12.1
12.1
12.45 12.50 12.10 440,300 0 0 0
APH
6.5
6.5
6.68 6.68 6.50 173,200 0 0 0
API
5.5
5.5
5.50 5.50 5.30 246,800 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.8
5.8
6 6.10 5.60 29,400 0 0 0
APS
5.3
5.3
5.30 5.40 5.20 246,100 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.05 17.50 16.65 2,600 0 0 0
ASM
6.1
6.1
6.25 6.25 6.06 402,100 0 0 0
ASP
4.8
4.8
4.86 4.86 4.80 71,400 0 0 0
AST
58.2
58.2
54.47 58.25 54.47 111,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
55
55
55 55 55 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.7
15.7
16 16 15.20 42,500 0 0 0
BAB
11.0
11.0
11.21 11.21 10.71 800 0 0 0
BAF
35.0
35.0
34.20 35 34.10 2,582,000 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
36.3
36.3
36.20 36.30 36.20 400 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 600 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.1
10.1
10.42 10.42 10.14 600 0 0 0
BCA
11.6
11.6
12.60 12.60 11.20 19,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7.10 7.10 6.90 133,300 0 0 0
BCE
9.6
9.6
9.58 9.63 9.44 49,000 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 200 0 0 0
BCG
2.9
2.9
2.99 2.99 2.90 2,296,100 0 0 0
BCM
57.5
57.5
56 57.50 55.50 593,100 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 200 0 0 0
BCR
1.7
1.7
1.90 1.90 1.60 5,433,200 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
30.0
30.0
30.52 30.52 29.96 400 0 0 0
BDT
6.5
6.5
6.60 6.60 6.40 37,800 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 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
41.3
41.3
39.23 41.31 38.66 3,200,400 0 0 0
BGE
3.6
3.6
3.60 3.60 3.50 337,300 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 0 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 500 0 0 0
BIC
19.7
19.7
19.68 19.68 19.63 24,500 0 0 0
BID
34.5
34.5
34.27 34.47 33.92 1,834,700 0 0 0
BIG
4.7
4.7
4.62 4.72 4.62 2,900 0 0 0
BIO
12.2
12.2
12.16 12.16 12.07 2,200 0 0 0
BKC
21.8
21.8
22.40 22.50 21.60 38,500 0 0 0
BKG
2.9
2.9
2.90 2.91 2.75 57,400 0 0 0
BLI
8.6
8.6
8.50 8.60 8.50 22,600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
34.9
34.9
34.95 34.95 34.95 0 0 0 0
BMC
19.7
19.7
19.43 20.09 19.43 131,600 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.7
18.7
18.98 18.98 18.34 220,500 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
12.3
12.3
12.35 12.35 11.94 1,200 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
133.5
133.5
133.55 133.55 130.78 164,100 0 0 0
BMS
10.5
10.5
10.27 10.54 10.27 181,600 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.40 7.40 7.30 40,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.5
4.5
4.50 4.60 4.20 412,400 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
4
4
3.80 4 3.80 2,700 0 0 0
BRC
11.8
11.8
11.98 11.98 11.85 9,600 0 0 0
BRR
18.8
18.8
18.79 18.79 18.79 1,000 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 100 0 0 0
BSA
20.7
20.7
20.67 20.67 20.67 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
9.3
9.3
9.32 9.32 9.32 0 0 0 0
BSG
12.9
12.9
12.90 12.90 12.90 11,300 0 0 0
BSH
23.5
23.5
20.43 23.48 20.43 600 0 0 0
BSI
40.4
40.4
40.91 41.27 40.18 640,800 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
BSP
8.8
8.8
8.83 8.83 8.83 0 0 0 0
BSQ
18.4
18.4
18.45 18.45 18.45 9,700 0 0 0
BSR
12.4
12.4
12.23 12.38 12.23 1,917,500 0 0 0
BST
10.4
10.4
10 10.40 10 2,100 0 0 0
BT1
11.2
11.2
11.22 11.22 11.22 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 4.90 20,900 0 0 0
BTD
16.2
16.2
16.22 16.22 16.22 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
23.32 25.39 23.32 2,500 0 0 0
BTN
3.1
3.1
2.90 3.20 2.90 17,500 0 0 0
BTP
11.4
11.4
11.36 11.46 11.31 29,100 0 0 0
BTS
5.1
5.1
5.10 5.10 4.90 8,400 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
13.9
13.9
13.93 13.93 13.93 400 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.8
37.8
37.77 37.77 37.77 0 0 0 0
BVB
12.1
12.1
12 12.10 11.90 1,476,400 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
45.2
45.2
45.72 46.02 44.69 300,700 0 0 0
BVL
10.3
10.3
9.81 10.65 9.35 17,200 0 0 0
BVN
16.1
16.1
14 16.30 14 13,600 0 0 0
BVS
29.5
29.5
29.68 29.78 29.20 297,800 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
52.3
52.3
48.90 52.30 48.40 1,135,800 0 0 0
BWS
32.6
32.6
32.63 32.63 32.63 0 0 0 0
BXH
12.5
12.5
12.62 12.62 12.52 800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
17.80 18.10 17.80 11,100 0 0 0
C47
6.8
6.8
6.98 6.98 6.81 900 0 0 0
C4G
7.3
7.3
7.30 7.30 7.20 241,100 0 0 0
C69
6.2
6.2
6.10 6.20 6 253,500 0 0 0
C92
3.9
3.9
4 4.10 3.90 15,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7.20 7.20 6.90 800 0 0 0
CAN
45
45
45 45 45 100 0 0 0
CAP
35.5
35.5
35 35.60 35 16,900 0 0 0
CAT
17.1
17.1
17.08 17.44 17.08 11,500 0 0 0
CBI
12.5
12.5
12.50 12.50 12.50 200 0 0 0
CBS
29.9
29.9
30.61 31.70 29.88 4,000 0 0 0
CC1
15.7
15.7
15.68 15.68 15.41 2,700 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
20.2
20.2
21.30 21.65 19.85 186,900 0 0 0
CCI
21.9
21.9
21.80 21.90 21.80 2,600 0 0 0
CCL
6.2
6.2
6.14 6.23 6.14 185,400 0 0 0
CCM
42.7
42.7
42.70 42.70 42.70 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.7
11.7
12.71 12.71 11.65 200 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 600 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
15.4
15.4
15 15.42 14.83 36,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.4
9.4
9.36 9.36 9.36 100 0 0 0
CDN
29.9
29.9
29.96 29.96 29.86 11,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
9.83 10.02 9.83 5,500 0 0 0
CDR
13.3
13.3
13.29 13.29 13.29 1,100 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
11.9
11.9
11.71 12 11.71 3,076,100 0 0 0
CET
4.3
4.3
4.40 4.40 4.20 8,100 0 0 0
CFM
9.1
9.1
9.17 9.17 9.07 600 0 0 0
CFV
28
28
28.70 28.70 28 200 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
33.8
33.8
33.76 33.76 32.80 16,200 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
9.5
9.5
9.40 9.40 9.40 5,200 0 0 0
CID
23.4
23.4
22.04 24.62 22.04 800 0 0 0
CIG
8.2
8.2
8.19 8.19 8 219,600 0 0 0
CII
11.2
11.2
11.33 11.46 11.08 8,256,700 0 0 0
CIP
3
3
3 3 3 0 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
47.4
47.4
47.44 47.96 47.36 9,900 0 0 0
CKD
21.6
21.6
21.47 21.56 21.47 4,500 0 0 0
CKG
14
14
13.10 14 13.10 56,800 0 0 0
CKV
13.8
13.8
13.84 13.84 13.84 200 0 0 0
CLC
47.7
47.7
46.27 48.56 46.27 7,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.38 21.47 21.01 7,500 0 0 0
CLL
30.8
30.8
31.34 31.34 30.56 1,300 0 0 0
CLM
80.4
80.4
78.98 80.44 78.00 1,500 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 0 0 0 0
CLX
15.1
15.1
15.34 15.34 15.05 66,000 0 0 0
CMC
5.5
5.5
5.54 5.54 5.54 1,000 0 0 0
CMD
21.5
21.5
22.43 22.43 21.47 8,900 0 0 0
CMF
305
305
302 305 302 200 0 0 0
CMG
32.3
32.3
31.80 32.30 31.45 588,600 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.2
25.2
22 25.20 22 200 0 0 0
CMN
56.9
56.9
56.86 56.86 56.86 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.2
7.2
7.20 7.20 7 24,100 0 0 0
CMT
14.5
14.5
14.50 14.50 14.50 300 0 0 0
CMV
8.5
8.5
8.53 8.53 8.53 100 0 0 0
CMW
13.0
13.0
13.03 13.03 13.03 100 0 0 0
CMX
6.9
6.9
7.25 7.25 6.90 108,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.7
37.7
37.72 37.72 37.72 0 0 0 0
CNG
26.0
26.0
26.08 26.08 25.79 60,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.3
9.3
9.64 9.64 9.18 800 0 0 0
COM
31
31
31 31 31 1,300 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CPC
17.6
17.6
16.62 17.71 16.62 4,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
33.0
33.0
32.48 32.97 32 20,600 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
8.0
8.0
8.11 8.11 7.61 374,200 0 0 0
CRE
7.2
7.2
7.35 7.35 7.10 188,400 0 0 0
CSC
17.6
17.6
17.73 17.73 17.18 19,000 0 0 0
CSI
36.8
36.8
36.30 36.80 35.60 35,000 0 0 0
CSM
11.7
11.7
11.16 11.74 11.06 1,321,600 0 0 0
CSV
33.5
33.5
31.86 33.51 31.47 3,024,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10
10
10 10 10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.33 17.33 17.33 200 0 0 0
CTD
81
81
79.70 81 77.70 1,625,200 0 0 0
CTF
21.4
21.4
21.51 21.51 20.98 288,300 0 0 0
CTG
37.0
37.0
37.00 37.20 36.75 3,621,800 0 0 0
CTI
20.5
20.5
20 20.50 19.80 1,024,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.3
18.3
18.60 18.60 17 87,900 0 0 0
CTR
84.7
84.7
83.93 84.72 81.98 560,200 0 0 0
CTS
22.7
22.7
22.90 22.90 22.48 495,000 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.8
27.8
27.80 27.80 27.80 300 0 0 0
CX8
7.7
7.7
7 7.70 7 400 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
8.66 9.11 8.66 900 0 0 0
D2D
32.9
32.9
32.85 32.94 32.61 115,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 0 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAH
3.1
3.1
3 3.09 2.97 274,800 0 0 0
DAN
32.5
32.5
32.50 32.50 32.50 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.8
6.8
6.80 6.80 6.60 3,900 0 0 0
DBC
24.4
24.4
24.13 24.43 23.83 5,337,900 0 0 0
DBD
48.6
48.6
47.97 48.70 47.88 204,600 0 0 0
DBM
26.5
26.5
26.46 26.46 26.46 0 0 0 0
DBT
11.2
11.2
11.21 11.21 11.21 0 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
5.8
5.8
5.84 5.84 5.84 100 0 0 0
DC4
11.9
11.9
12.23 12.23 11.77 1,092,000 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
25.9
25.9
19.15 25.90 19.15 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25
25
25.35 25.40 23.75 829,500 0 0 0
DCM
32.0
32.0
30.79 32.30 30.74 3,431,800 0 0 0
DCR
4
4
4 4 4 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.30 13.30 13.10 14,400 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 52,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
7.24 7.24 7.05 2,700 0 0 0
DDV
22.3
22.3
21.11 22.27 21.11 3,327,100 0 0 0
DFC
24.9
24.9
24.59 24.86 24.59 1,300 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 169,300 0 0 0
DGC
93.8
93.8
92.50 94 90.80 1,786,300 0 0 0
DGT
4.5
4.5
4.60 4.60 4.40 68,800 0 0 0
DGW
32.5
32.5
32.50 32.50 31.67 539,200 0 0 0
DHA
36.8
36.8
37.09 37.09 36.56 12,100 0 0 0
DHB
8.9
8.9
8.80 9 8.60 2,800 0 0 0
DHC
23.6
23.6
23.84 23.84 23.15 130,100 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
93.4
93.4
91.91 93.42 91.72 28,900 0 0 0
DHM
6.5
6.5
6.75 6.79 6.50 7,200 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 500 0 0 0
DHT
75.5
75.5
75.45 76.09 74.55 7,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 7,600 0 0 0
DIG
13.1
13.1
12.75 13.06 12.67 7,818,700 0 0 0
DIH
14.1
14.1
14.22 14.40 13.67 13,800 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
6.4
6.4
6.60 6.80 6.30 624,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.08 2.08 2.03 820,500 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.9
59.9
59.82 59.92 59.44 7,000 0 0 0
DMN
5.8
5.8
5.80 5.80 5.80 300 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 100 0 0 0
DNC
61.6
61.6
61.56 61.56 61.56 100 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 800 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 100 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
18.6
18.6
18.60 18.60 18.60 200 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.0
31.0
31.02 31.31 30.64 5,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
35.7
35.7
36.51 36.51 35.73 600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.3
54.3
54.10 54.30 53.70 6,100 0 0 0
DPG
31.9
31.9
31.95 31.95 31.15 460,600 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
18.9
18.9
18.21 19.04 18.21 3,269,300 0 0 0
DPP
19.6
19.6
19.57 19.57 19.57 100 0 0 0
DPR
34.5
34.5
34.13 34.75 33.56 491,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.2
9.2
9 9.20 8.85 600 0 0 0
DRC
14.5
14.5
14.09 14.46 14.09 673,900 0 0 0
DRG
8.1
8.1
8.10 8.10 8 1,700 0 0 0
DRH
2.1
2.1
2 2.10 1.98 744,000 0 0 0
DRI
11.0
11.0
10.80 11.28 10.80 1,197,500 0 0 0
DRL
54.1
54.1
54.04 54.61 54.04 1,400 0 0 0
DS3
5.5
5.5
5.30 5.50 5.30 1,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.6
21.6
21.65 21.70 21.35 26,000 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
45.2
45.2
45.40 45.40 45.15 9,100 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.2
5.2
5.10 5.30 5.10 61,900 0 0 0
DTA
4.7
4.7
4.70 4.73 4.55 5,600 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
14.6
14.6
14.40 15.09 14.22 386,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 10,900 0 0 0
DTK
11.6
11.6
11.63 11.63 11.63 100 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 400 0 0 0
DTP
74.1
74.1
74.19 74.19 74.14 2,000 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.2
6.2
6.27 6.27 6.18 121,200 0 0 0
DVN
21.4
21.4
20.93 21.50 20.55 112,400 0 0 0
DVP
72.4
72.4
71.89 72.36 71.89 5,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
13.2
13.2
13.12 13.16 12.91 7,572,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.5
8.5
8.64 8.83 8.45 471,000 0 0 0
DXS
6.4
6.4
6.50 6.50 6.34 839,600 0 0 0
DXV
3.9
3.9
4.09 4.09 3.85 33,000 0 0 0
E12
9.3
9.3
9.30 9.30 9.30 28,000 0 0 0
E29
8.7
8.7
8.69 8.69 8.69 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.2
10.2
9.81 10.27 9.74 42,800 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 1,500 0 0 0
EIB
19.3
19.3
19.10 19.55 18.85 7,109,300 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 1,000 0 0 0
EID
25
25
25 25 24.50 4,500 0 0 0
EIN
2
2
2 2 1.90 13,700 0 0 0
ELC
20.5
20.5
20.14 20.57 20.14 326,700 0 0 0
EME
28.9
28.9
28.90 28.90 28.90 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
25.5
25.5
25.55 25.55 25.55 100 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
11
11
12 12 10.30 43,600 0 0 0
EVE
8.4
8.4
8.43 8.54 8.39 38,100 0 0 0
EVF
9.9
9.9
9.54 10.05 9.44 11,799,700 0 0 0
EVG
6.0
6.0
5.95 6 5.89 430,200 0 0 0
EVS
5.7
5.7
5.90 5.90 5.60 89,100 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 3.91 3.80 89,900 0 0 0
FCN
14.4
14.4
14.15 14.50 14.05 785,000 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 1,000 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
28.3
28.3
28.34 28.34 28.34 0 0 0 0
FIC
12.1
12.1
10.92 12.27 10.92 4,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
8.3
8.3
8.14 8.32 8 672,500 0 0 0
FIT
4.3
4.3
4.50 4.50 4.29 572,000 0 0 0
FMC
34.1
34.1
34.20 34.25 34.06 88,000 0 0 0
FOC
69.1
69.1
69.78 69.96 68.90 39,600 0 0 0
FOX
60.1
60.1
60 60.33 59.73 51,900 0 0 0
FPT
93.6
93.6
94.41 94.58 92.17 7,167,600 0 0 0
FRC
24.9
24.9
24.89 24.89 24.89 0 0 0 0
FRM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
FRT
138
138
134.88 139.12 133.60 626,200 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
50.8
50.8
50.80 50.80 50.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.2
34.2
34.02 34.24 33.66 2,026,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.8
5.8
5.54 5.83 5.54 246,800 0 0 0
GAS
55.1
55.1
54.97 55.25 54.41 658,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
26.8
26.8
26.47 26.81 26.47 10,200 0 0 0
GDA
13.9
13.9
13.45 14.18 13.45 143,000 0 0 0
GDT
19.4
19.4
19.56 19.84 19.08 70,600 0 0 0
GDW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
GEG
14.6
14.6
14.20 14.60 14.05 6,098,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
26.6
26.6
25.18 26.58 25.18 19,169,900 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.2
28.2
28.19 28.28 27.81 15,300 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 4,700 0 0 0
GIL
15.4
15.4
15.50 15.50 15.05 270,500 0 0 0
GKM
3.3
3.3
3.30 3.40 3.20 140,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
52.7
52.7
52.26 54.10 51.29 3,397,600 0 0 0
GMH
8.2
8.2
8.19 8.19 8.19 0 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 500 0 0 0
GND
23.2
23.2
30.25 30.25 23.20 3,200 0 0 0
GPC
2.8
2.8
2.70 2.80 2.60 165,200 0 0 0
GSM
28.1
28.1
27.62 28.09 27.34 2,100 0 0 0
GSP
10.4
10.4
10.47 10.47 10.29 69,500 0 0 0
GTA
9.0
9.0
9.00 9.00 9.00 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
24.5
24.5
23.76 24.55 23.66 5,919,600 0 0 0
GVT
67.0
67.0
67.04 67.04 67.04 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 700 0 0 0
HAC
10.5
10.5
10.50 10.50 9.10 3,400 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.1
12.1
10.40 12.10 10.40 600 0 0 0
HAG
13.4
13.4
13.20 13.70 13.10 7,315,100 0 0 0
HAH
50.1
50.1
49.34 50.56 48.66 1,078,100 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.5
9.5
10.20 10.20 9 6,200 0 0 0
HAP
5.2
5.2
5.14 5.35 5.14 325,900 0 0 0
HAR
3.2
3.2
3.18 3.20 3.12 95,700 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
42.3
42.3
42.18 42.27 42.18 700 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 2,200 0 0 0
HAX
13.9
13.9
13.99 14.13 13.71 523,700 0 0 0
HBC
6.4
6.4
6.40 6.50 6.20 912,500 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
6.1
6.1
6.08 6.08 5.98 71,600 0 0 0
HBS
6.5
6.5
6.40 6.50 6.20 73,000 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.8
25.8
25.84 25.84 25.84 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.6
16.6
15.13 16.61 15.13 39,200 0 0 0
HCD
7.0
7.0
6.82 7 6.80 50,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.9
19.9
20.12 20.16 19.76 6,584,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.50 13.60 13.50 3,200 0 0 0
HD6
12.3
12.3
12 12.40 11.50 31,400 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
4.5
4.5
4.30 4.50 4.30 11,900 0 0 0
HDB
21.2
21.2
21.50 21.55 21.15 7,796,700 0 0 0
HDC
19.9
19.9
19.60 20.09 19.33 3,335,000 0 0 0
HDG
21.6
21.6
21.36 21.68 21.14 2,142,700 0 0 0
HDM
32
32
32 32.10 32 8,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.0
25.0
25.02 25.02 25.02 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HEC
58.7
58.7
59.57 59.57 58.73 2,000 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HEP
17.0
17.0
17.04 17.04 17.04 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
6.8
6.8
6.82 6.82 6.82 100 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HGM
295.3
295.3
304.92 304.92 293.45 2,100 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.9
8.9
8.70 9 8.70 125,400 0 0 0
HHS
11
11
11.10 11.25 10.85 1,804,800 0 0 0
HHV
11.5
11.5
11.48 11.57 11.24 4,669,600 0 0 0
HID
2.6
2.6
2.65 2.65 2.61 26,300 0 0 0
HIG
13.5
13.5
13.50 13.50 13.50 1,500 0 0 0
HII
3.9
3.9
3.83 3.86 3.73 25,600 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 6,800 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HJS
29.8
29.8
29.76 29.76 29.76 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350.9
350.9
350.94 350.94 350.94 0 0 0 0
HLC
10.9
10.9
10.86 11.05 10.86 13,300 0 0 0
HLD
11.7
11.7
11.85 12.11 11.51 78,000 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
10.8
10.8
10.66 10.80 10.56 2,100 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
13.8
13.8
13.90 14.09 13.81 38,600 0 0 0
HMR
11.9
11.9
12.30 12.30 11.80 4,600 0 0 0
HMS
30.2
30.2
30.19 30.19 29.12 3,400 0 0 0
HNB
11.0
11.0
11.02 11.02 11.02 0 0 0 0
HND
11.8
11.8
11.70 11.90 11.40 37,300 0 0 0
HNF
36.7
36.7
37.01 37.01 36.73 23,200 0 0 0
HNG
6.3
6.3
6.50 6.60 6.20 5,578,500 0 0 0
HNI
24.7
24.7
24.72 24.72 24.72 100 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 102,200 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
4
3.90 3.90 3.90 400 0 0 0
HPB
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 500 0 0 0
HPG
21.4
21.4
21.38 21.46 21.13 12,548,300 0 0 0
HPH
12
12
12 12 12 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
81.9
81.9
81.88 81.88 81.88 0 0 0 0
HPT
19.7
19.7
20.42 20.42 19.71 600 0 0 0
HPW
20.6
20.6
19.66 20.62 19.66 28,700 0 0 0
HPX
4.1
4.1
4.11 4.15 4.06 1,323,300 0 0 0
HQC
3.0
3.0
3.07 3.11 3 2,252,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
35.6
35.6
35.55 35.55 35.55 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.7
14.7
14.10 14.70 13.80 9,682,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.8
3.8
3.75 3.79 3.72 71,500 0 0 0
HSM
5
5
4.90 5 4.90 1,300 0 0 0
HSP
15.2
15.2
15.90 15.90 14.20 4,900 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 10,800 0 0 0
HT1
10.8
10.8
10.79 10.84 10.59 235,200 0 0 0
HTC
31.2
31.2
31.16 31.16 31.16 0 0 0 0
HTE
3.7
3.7
3.60 3.70 3.60 2,300 0 0 0
HTG
39
39
38.70 39.50 38.70 32,600 0 0 0
HTI
17.3
17.3
17.41 17.46 17.18 80,700 0 0 0
HTL
24.6
24.6
25.02 25.02 24.57 3,000 0 0 0
HTM
9.7
9.7
8.90 9.70 8.90 1,300 0 0 0
HTN
8.9
8.9
9.04 9.04 8.86 142,900 0 0 0
HTP
2
2
2 2 2 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
8.8
8.8
8.63 9.17 8.60 7,000 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.6
11.6
11.50 11.60 11.40 5,000 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 500 0 0 0
HUB
14.3
14.3
14 14.26 14 14,600 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.1
12.1
12.17 12.26 11.88 621,900 0 0 0
HVA
13.6
13.6
14 14.20 12.20 76,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.6
12.6
13.08 13.08 12.62 222,600 0 0 0
HVN
25.6
25.6
26.32 26.32 25.42 2,327,300 0 0 0
HVT
30.8
30.8
30.28 30.95 30.00 95,000 0 0 0
HVX
2.6
2.6
2.63 2.63 2.50 1,400 0 0 0
HWS
16.0
16.0
16.94 17.78 15.53 6,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
27.0
27.0
26.95 26.95 26.95 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 4,300 0 0 0
ICG
8.8
8.8
8.80 8.80 8.70 3,100 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
39.7
39.7
40.04 40.04 39.34 7,900 0 0 0
ICT
12.7
12.7
12.06 12.76 12.06 27,100 0 0 0
IDC
32.6
32.6
31.48 32.61 31.39 1,681,200 0 0 0
IDI
6.0
6.0
5.93 6.02 5.85 835,300 0 0 0
IDJ
4.2
4.2
4.20 4.20 4 387,100 0 0 0
IDP
229.4
229.4
229.40 229.40 229.40 0 0 0 0
IDV
25.1
25.1
24.90 25.20 24.80 3,200 0 0 0
IFS
22.4
22.4
22.39 22.39 22.39 600 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
9.7
9.7
9.66 9.78 9.54 1,149,500 0 0 0
ILA
4.6
4.6
4.20 4.70 4.20 135,700 0 0 0
ILB
27.4
27.4
26.58 27.53 26.30 5,800 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
ILS
13.5
13.5
18 18 13.50 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.1
43.1
43.48 43.48 42.44 24,300 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
41.9
41.9
41.93 41.93 41.93 100 0 0 0
IPA
12.8
12.8
13 13 12.70 38,900 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ISH
27.0
27.0
27.01 27.01 27.01 100 0 0 0
IST
30.6
30.6
30.63 33.29 30.63 500 0 0 0
ITC
10.0
10.0
10 10.10 9.96 150,900 0 0 0
ITD
12.2
12.2
12.24 12.24 12.24 29,200 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.40 116,700 0 0 0
ITS
6.2
6.2
6.76 6.96 5.68 48,400 0 0 0
IVS
9.5
9.5
9.65 9.65 9.26 112,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.5
4.5
4.22 4.48 4.22 282,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.7
23.7
23.35 23.65 23.05 6,412,500 0 0 0
KCB
16.0
16.0
16.06 16.06 15.68 25,700 0 0 0
KCE
12.8
12.8
12.15 12.79 12.15 10,900 0 0 0
KDC
56.5
56.5
57.30 57.30 56.10 535,500 0 0 0
KDH
24.7
24.7
24.23 24.91 23.95 2,151,600 0 0 0
KDM
12.6
12.6
12.10 12.10 12 1,700 0 0 0
KGM
5.9
5.9
6.02 6.31 5.92 2,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.23 5.23 5.16 2,289,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.55 9.55 9.41 43,600 0 0 0
KHS
16.8
16.8
17.22 17.22 16.17 46,200 0 0 0
KHW
37.1
37.1
36.03 37.08 36.03 600 0 0 0
KIP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
7.7
7.7
7.63 7.81 7.63 247,400 0 0 0
KMR
3.0
3.0
3.10 3.10 2.92 14,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.60 38.65 38.30 229,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16
16
15.70 16.15 15.55 1,445,500 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 500 0 0 0
KSF
64.8
64.8
67.20 67.20 64 16,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2.20 2.20 2.20 129,700 0 0 0
KST
13.3
13.3
13.25 13.25 13.25 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
15.6
15.6
16.90 16.90 15.65 2,700 0 0 0
KTS
44.5
44.5
44.50 44.50 44.50 500 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
19.9
19.9
19.92 19.92 19.92 1,000 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
27.9
27.9
27.20 27.80 27.10 98,100 0 0 0
L18
27.5
27.5
27.33 28 27.33 86,100 0 0 0
L40
13.7
13.7
13.72 13.72 13.72 9,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
17
17
17 17 17 9,000 0 0 0
LAI
15.8
15.8
15.81 15.94 15.50 11,500 0 0 0
LAS
18.1
18.1
17.14 18.28 17.14 1,172,100 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
29.2
29.2
28 29.20 28 300 0 0 0
LBM
29.2
29.2
28.70 29.20 28.60 27,700 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.74 8.74 8.58 790,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.0
2.0
1.98 2.05 1.96 2,003,500 0 0 0
LDP
12.5
12.5
12.50 12.60 12.50 98,100 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.5
7.5
7.70 7.70 7.30 700 0 0 0
LGC
57.0
57.0
57.00 57.00 57.00 0 0 0 0
LGL
3.1
3.1
3.10 3.14 3.07 13,000 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
72.2
72.2
74.30 74.30 72 6,100 0 0 0
LHG
26.1
26.1
25.85 26.18 25.56 213,300 0 0 0
LIC
32.8
32.8
32.80 33.40 31.70 23,000 0 0 0
LIG
2.7
2.7
2.80 2.80 2.70 174,300 0 0 0
LIX
28.2
28.2
28.34 28.34 27.76 11,200 0 0 0
LKW
39.1
39.1
39.08 39.08 39.08 0 0 0 0
LLM
16.4
16.4
16.44 16.44 16.44 400 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
12
12
11.70 12.40 10.50 1,800 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
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
29.9
29.9
30.27 30.51 29.81 1,494,900 0 0 0
LPT
6.1
6.1
6.11 6.11 5.94 8,700 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
17
17
16.90 17.10 16.90 37,000 0 0 0
LSS
9.5
9.5
9.51 9.58 9.46 91,400 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
6
6
6 6 6 0 0 0 0
M10
18.8
18.8
18.85 18.85 18.75 1,100 0 0 0
MA1
28.0
28.0
27.73 28.02 27.73 6,400 0 0 0
MAC
13.4
13.4
13.06 13.38 12.90 11,900 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
17.7
17.7
17.79 17.83 17.60 18,857,200 0 0 0
MBG
3.1
3.1
3.10 3.20 3 129,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.46 23.90 23.29 2,157,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 1,100 0 0 0
MCH
117.2
117.2
117.27 117.66 114.72 68,200 0 0 0
MCM
25.8
25.8
25.62 25.99 25.62 8,500 0 0 0
MCO
8.2
8.2
8.10 8.20 8 27,300 0 0 0
MCP
26.9
26.9
26.85 26.90 26.58 13,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.30 10.49 9.83 30,100 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.1
39.1
39.31 39.69 38.65 29,600 0 0 0
MGC
20.2
20.2
20.63 20.73 19.84 28,400 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
5.2
5.2
5.30 5.30 4.80 400 0 0 0
MH3
28.0
28.0
27.64 28.02 27.54 7,400 0 0 0
MHC
8.4
8.4
8.39 8.61 8.20 97,800 0 0 0
MIC
11.1
11.1
11.35 11.35 10.97 6,800 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.0
15.0
15.12 15.12 14.80 66,900 0 0 0
MKP
27.9
27.9
27.87 27.87 27.87 500 0 0 0
MKV
9.6
9.6
8.50 8.50 8.50 5,300 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
24.3
24.3
24.50 24.50 24.30 7,900 0 0 0
MML
27.5
27.5
28.40 28.40 27.40 19,300 0 0 0
MNB
28.2
28.2
28.17 28.17 28.17 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.3
10.3
10.50 10.50 10.30 28,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
17.09 17.09 17.09 3,100 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.4
9.4
9.38 9.46 9.33 3,341,600 0 0 0
MSH
29.4
29.4
29.93 30.07 29.27 160,900 0 0 0
MSN
62.5
62.5
62.70 62.80 61.60 2,950,500 0 0 0
MSR
17.2
17.2
17.10 17.50 16.80 1,166,400 0 0 0
MST
5.2
5.2
5.09 5.18 5.09 507,300 0 0 0
MTA
18.8
18.8
18.80 19.80 18.40 21,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.1
8.1
9.30 9.30 8 2,200 0 0 0
MTH
17.4
17.4
17.43 17.43 17.43 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 100 0 0 0
MTS
7.7
7.7
8.42 8.42 7.68 600 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
20.1
20.1
19.05 20.20 19.05 5,600 0 0 0
MVC
8.2
8.2
8.05 8.24 7.95 14,300 0 0 0
MVN
58.7
58.7
56.90 58.80 56.90 5,300 0 0 0
MWG
60.1
60.1
59.94 60.53 59.15 5,099,700 0 0 0
MZG
6.9
6.9
5.89 7.05 5.89 35,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.8
19.8
19.77 19.77 19.55 364,800 0 0 0
NAG
12.9
12.9
12.96 12.96 12.78 277,200 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
35.3
35.3
35 35.30 35 200 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
16.7
16.7
16.74 16.74 16.74 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.3
22.3
21.95 22.50 21.65 37,200 0 0 0
NBC
9.4
9.4
9.41 9.50 9.41 19,000 0 0 0
NBE
11.9
11.9
11.80 11.90 11.80 600 0 0 0
NBP
11.5
11.5
11.40 11.50 11.40 200 0 0 0
NBT
17.8
17.8
17.46 17.83 17.46 2,500 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 500 0 0 0
NCG
8
8
8 8 7.90 4,600 0 0 0
NCS
27.8
27.8
26.80 27.80 26.80 13,300 0 0 0
NCT
95.1
95.1
96.15 96.15 93.46 2,300 0 0 0
ND2
35.9
35.9
36.00 36.00 31.03 8,400 0 0 0
NDC
118.9
118.9
118.89 118.89 118.89 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.1
8.1
8.15 8.24 7.96 71,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 800 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.80 4.90 4.80 5,400 0 0 0
NED
7.2
7.2
6.92 7.20 6.92 258,000 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.4
73.4
73.24 73.43 73.24 2,400 0 0 0
NFC
44.5
44.5
40.54 41.87 40.54 26,800 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.8
15.8
16.00 16.00 15.56 205,100 0 0 0
NHC
20.1
20.1
20.10 20.10 20.10 800 0 0 0
NHH
10.9
10.9
10.91 10.96 10.81 30,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.5
13.5
13.55 13.55 13.55 0 0 0 0
NKG
12.4
12.4
12.15 12.50 11.90 7,611,300 0 0 0
NLG
26.2
26.2
25.37 26.22 25.05 2,925,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.1
30.1
30.08 30.13 29.60 10,500 0 0 0
NNT
62.5
62.5
62.49 62.49 62.49 100 0 0 0
NO1
6.3
6.3
6.32 6.40 6.30 15,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.5
4.5
4.50 4.50 4.30 605,000 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 1,000 0 0 0
NSC
83.7
83.7
83.56 83.66 83.56 3,100 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4 4.10 3.90 25,900 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.00 1,900 0 0 0
NT2
17.7
17.7
17.08 17.71 16.99 634,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
134.1
134.1
131.71 134.31 131.71 23,000 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
14.7
14.7
14.45 14.70 14.30 1,205,900 0 0 0
NTP
60.8
60.8
61.09 61.17 59.28 220,600 0 0 0
NTT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 0 0 0 0
NVB
10.2
10.2
10.10 10.20 10 278,200 0 0 0
NVL
11.5
11.5
11.50 11.60 11.25 10,064,500 0 0 0
NVP
14.0
14.0
14.01 14.01 14.01 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.90 3.90 3.80 72,600 0 0 0
OCB
9.1
9.1
9.18 9.18 9.09 854,900 0 0 0
OCH
5.6
5.6
5.80 5.80 5.50 66,600 0 0 0
ODE
44.4
44.4
44.30 44.50 44.30 20,900 0 0 0
OGC
4.0
4.0
3.96 4.01 3.94 78,800 0 0 0
OIL
9.2
9.2
9.21 9.31 9.02 923,100 0 0 0
ONE
5.1
5.1
5.10 5.10 5 1,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.2
23.2
23.20 23.20 22.40 1,400 0 0 0
ORS
8.6
8.6
8.65 8.96 8.55 2,970,500 0 0 0
PAC
19.6
19.6
19.39 19.75 19.00 101,000 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.86 22.86 22.42 424,400 0 0 0
PAP
27.5
27.5
26 27.90 22.10 6,200 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 58,600 0 0 0
PAT
90
90
88.60 90 88.60 40,500 0 0 0
PBC
6.9
6.9
6.99 6.99 6.89 10,100 0 0 0
PBP
11.7
11.7
11.51 11.70 11.42 5,300 0 0 0
PBT
12.3
12.3
12.35 12.35 12.35 100 0 0 0
PC1
18.5
18.5
18.22 18.61 18.04 1,109,900 0 0 0
PCC
24.8
24.8
24.85 24.85 24.85 0 0 0 0
PCE
18.5
18.5
18.51 18.51 18.51 0 0 0 0
PCF
5.6
5.6
5.50 5.90 5.50 8,000 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
14.3
14.3
14.10 14.29 12.86 97,900 0 0 0
PCM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PCT
11.6
11.6
11.40 11.60 11.40 16,000 0 0 0
PDB
10.7
10.7
9.85 10.74 9.85 64,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
81.9
81.9
81.93 81.93 81.93 200 0 0 0
PDR
14.5
14.5
14.35 14.58 14.12 5,108,200 0 0 0
PDV
13.4
13.4
13.49 13.49 13.40 6,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
4.50 4.50 3.70 1,100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
47.4
47.4
47.45 47.45 47.45 1,000 0 0 0
PET
19
19
18.95 19 18.55 200,500 0 0 0
PFL
2.3
2.3
2.50 2.50 2.20 111,800 0 0 0
PGB
10.6
10.6
10.46 10.61 10.46 3,000 0 0 0
PGC
13.5
13.5
13.38 13.57 13.33 18,300 0 0 0
PGD
26.3
26.3
26.09 26.37 26.09 4,000 0 0 0
PGI
22.8
22.8
23.28 23.28 22.78 3,700 0 0 0
PGN
5.5
5.5
6 6 5.40 252,600 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PGV
18.8
18.8
18.80 18.80 18.55 3,100 0 0 0
PHC
5.2
5.2
5.09 5.29 5.09 15,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
35.8
35.8
33.23 35.89 33.23 334,300 0 0 0
PHR
43.8
43.8
42.42 43.83 42.42 372,100 0 0 0
PHS
9.8
9.8
11.39 11.39 9.81 200 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
25.4
25.4
23.07 25.37 23.07 4,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
6.5
6.5
6.80 6.80 6.48 900 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 104,200 0 0 0
PJC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.10 1,600 0 0 0
PLC
25.0
25.0
24.04 25.02 23.84 486,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 200 0 0 0
PLP
4.1
4.1
4.19 4.19 4.06 2,300 0 0 0
PLX
32.6
32.6
32.66 32.66 32.12 657,900 0 0 0
PMB
9.7
9.7
9.39 9.67 9.39 13,800 0 0 0
PMC
107.5
107.5
106.81 108.92 106.81 1,000 0 0 0
PMG
8.2
8.2
7.20 8.19 7.19 1,500 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.2
12.2
12.23 12.23 12.23 0 0 0 0
PMS
33.6
33.6
33.57 33.57 33.57 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
36.1
36.1
36.09 36.09 36.09 0 0 0 0
PNC
19.2
19.2
19.73 19.73 19.23 27,300 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
69.7
69.7
70.44 71.03 69.16 809,800 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 1,000 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
14.87 14.87 14.87 200 0 0 0
POT
15.3
15.3
15.29 15.29 15.29 0 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 100 0 0 0
POW
12.3
12.3
12 12.30 11.80 12,847,200 0 0 0
PPC
11.9
11.9
11.15 11.91 11.15 1,665,400 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PPH
24.3
24.3
24.41 24.41 24.23 43,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
19.10 20 19.10 700 0 0 0
PPS
10.4
10.4
9.99 10.45 9.90 900 0 0 0
PPY
8.8
8.8
8.89 8.89 8.80 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.7
9.7
9.75 9.75 9.18 36,800 0 0 0
PRE
19.4
19.4
19.45 19.45 19.36 28,100 0 0 0
PRO
5
5
5 5 5 0 0 0 0
PRT
8.8
8.8
9.06 9.06 8.77 9,100 0 0 0
PSB
3.9
3.9
4 4 3.90 25,600 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.8
10.8
10.70 10.90 10.70 70,900 0 0 0
PSE
10.2
10.2
10.07 10.16 10.07 3,300 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
6.8
6.8
6.80 6.80 6.60 55,200 0 0 0
PSL
14.4
14.4
14.20 14.39 13.22 18,000 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 200 0 0 0
PSP
15.3
15.3
15.25 15.25 15.25 0 0 0 0
PSW
7.5
7.5
7.39 7.49 7.20 30,500 0 0 0
PTB
48.1
48.1
47.35 49.59 47.35 105,200 0 0 0
PTC
6.1
6.1
5.79 6.11 5.42 900 0 0 0
PTD
4.9
4.9
4.90 5.90 4.90 800 0 0 0
PTE
3
3
3 3 3 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
20.8
20.8
20.80 21.40 20.80 1,500 0 0 0
PTL
2.4
2.4
2.24 2.36 2.24 22,000 0 0 0
PTO
23
23
23 23 23 0 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
9.5
9.5
8.92 9.49 8.92 1,100 0 0 0
PTT
12
12
10.50 12.40 10.50 1,000 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 25,100 0 0 0
PV2
2.4
2.4
2.50 2.60 2.40 93,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.5
25.5
25.40 25.60 25.10 32,300 0 0 0
PVC
8.9
8.9
9 9 8.70 485,600 0 0 0
PVD
17.3
17.3
17.11 17.26 16.43 5,047,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.3
6.3
6.30 6.30 6.20 67,500 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
52.4
52.4
54.44 54.44 52.44 58,600 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
5.3
5.3
5.32 5.32 5.32 700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
24.3
24.3
23.83 24.30 23.55 3,468,700 0 0 0
PVT
16.4
16.4
15.95 16.52 15.76 3,452,300 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.30 3.40 3.30 3,000 0 0 0
PWS
11.3
11.3
11.29 11.29 11.29 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12
12
11.70 12 11.60 171,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
10.7
10.7
11 11 10.55 409,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QNC
6
6
6 6 6 1,000 0 0 0
QNP
31.2
31.2
31.41 31.41 31.12 1,900 0 0 0
QNS
44.7
44.7
44.87 44.87 44.19 116,400 0 0 0
QNT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
24.8
24.8
24.75 24.75 24.75 0 0 0 0
QSP
26.1
26.1
24.76 26.07 24.76 2,200 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
16.0
16.0
15.83 16.51 15.54 38,300 0 0 0
QTP
13.4
13.4
13.40 13.40 13.20 361,100 0 0 0
RAL
101.5
101.5
101.50 101.50 101.50 25,400 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
RCC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.9
13.9
13.82 13.92 13.82 1,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.3
61.3
60.26 61.48 59.13 607,600 0 0 0
RIC
4.4
4.4
4.60 4.60 4.40 19,600 0 0 0
RTB
26.5
26.5
26.15 26.53 26.15 3,500 0 0 0
RYG
12.7
12.7
12.30 12.65 12 10,600 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
36.1
36.1
36.12 36.12 36.12 300 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 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
6.4
6.4
6.38 6.48 6.29 64,800 0 0 0
SAB
45.1
45.1
45.06 45.30 44.35 1,250,000 0 0 0
SAC
13.5
13.5
13.53 13.53 13.16 1,500 0 0 0
SAF
53
53
53 53 53 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.2
6.2
6.19 6.28 6.19 84,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.3
37.3
36.24 37.64 35.96 96,600 0 0 0
SAV
15.1
15.1
14.68 15.31 14.68 9,100 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 100 0 0 0
SBA
28.8
28.8
28.13 28.85 28.13 3,500 0 0 0
SBB
13.7
13.7
13.70 13.70 13.70 11,500 0 0 0
SBD
6.9
6.9
6.90 6.90 6.80 6,900 0 0 0
SBG
12.7
12.7
12.60 12.75 12.45 463,600 0 0 0
SBH
47.9
47.9
48.25 48.25 47.86 300 0 0 0
SBL
6.2
6.2
5.98 6.16 5.98 2,300 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
9.0
9.0
9.02 9.02 9.02 0 0 0 0
SBS
4.6
4.6
4.50 4.80 4.50 1,838,100 0 0 0
SBT
16.9
16.9
17.05 17.05 16.80 1,311,100 0 0 0
SBV
8.2
8.2
8.17 8.17 8.05 3,900 0 0 0
SC5
17.9
17.9
17.85 17.85 17.85 100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.7
66.7
66.70 66.80 66.60 15,800 0 0 0
SCI
6.4
6.4
6.40 6.50 6.40 16,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
SCL
24.0
24.0
23.95 24.20 23.87 26,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.90 5.97 5.76 1,698,800 0 0 0
SCS
57.7
57.7
57.06 58.01 56.39 284,100 0 0 0
SCY
12.8
12.8
12.22 12.80 12.03 6,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.20 4.20 4.10 3,400 0 0 0
SD3
6.3
6.3
6.30 6.30 6.30 12,600 0 0 0
SD5
8
8
8 8 8 7,800 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 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
11.9
11.9
11.80 11.90 11.80 3,000 0 0 0
SDA
4.5
4.5
4.40 4.60 4.30 86,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.7
16.7
16.67 16.67 16.67 0 0 0 0
SDN
21.4
21.4
21.69 21.69 21.40 200 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SDV
27.2
27.2
27.19 27.19 27.19 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
40.5
40.5
43.35 43.35 40.49 400 0 0 0
SEB
46.9
46.9
46.97 46.97 46.87 1,200 0 0 0
SED
23.5
23.5
23.51 23.88 23.42 26,900 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 1,000 0 0 0
SFC
21.6
21.6
23.21 23.21 21.63 200 0 0 0
SFG
10.3
10.3
10.35 10.35 9.87 15,600 0 0 0
SFI
26.0
26.0
25.38 26.03 25.38 6,600 0 0 0
SFN
22.1
22.1
22.10 22.10 22.10 100 0 0 0
SGB
12.8
12.8
12.80 12.80 12.80 7,700 0 0 0
SGC
109.1
109.1
118.89 118.89 108.99 2,800 0 0 0
SGD
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 3,600 0 0 0
SGN
62.3
62.3
62.00 62.29 61.33 50,200 0 0 0
SGP
26
26
23.90 26.20 23.90 341,200 0 0 0
SGR
25.7
25.7
26.30 27 25.55 109,500 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
17.2
17.2
16.60 17.50 16.60 172,300 0 0 0
SHA
4.0
4.0
3.98 3.98 3.98 4,900 0 0 0
SHB
10.8
10.8
10.87 10.87 10.53 59,601,000 0 0 0
SHC
9.8
9.8
9.78 9.78 9.78 200 0 0 0
SHE
7
7
7 7 6.77 1,400 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.67 13.81 13.62 503,700 0 0 0
SHN
5.6
5.6
5.80 5.80 5.80 900 0 0 0
SHP
34.0
34.0
34.62 34.62 34.04 10,800 0 0 0
SHS
12.3
12.3
12.40 12.60 12.10 9,192,500 0 0 0
SID
14.5
14.5
12.89 15.74 12.89 4,800 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
30.6
30.6
32.30 32.30 30.60 400 0 0 0
SJ1
10.8
10.8
10.78 10.78 10.78 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.79 12.96 12.79 78,000 0 0 0
SJE
18.7
18.7
19.24 19.49 18.41 119,600 0 0 0
SJG
15.9
15.9
15.63 15.92 15.63 800 0 0 0
SJM
6.8
6.8
6.90 6.90 6.80 700 0 0 0
SJS
33.7
33.7
33.75 33.78 33.55 13,900 0 0 0
SKG
9.8
9.8
9.78 9.93 9.73 215,200 0 0 0
SKH
25.1
25.1
25.72 25.72 25.05 5,100 0 0 0
SKN
9.2
9.2
9.21 9.21 9.21 0 0 0 0
SKV
28.8
28.8
28.75 28.75 28.75 10,700 0 0 0
SLS
184.3
184.3
183.48 185.05 183.39 15,500 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.5
37.5
37.34 37.61 37.21 7,500 0 0 0
SMC
8.4
8.4
8.49 8.49 7.98 1,542,600 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
9.5
9.5
9.75 9.75 8.40 2,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.0
30.0
30.01 30.01 30.01 0 0 0 0
SP2
22.5
22.5
22.40 22.50 22.10 700 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11
11
11 11 11 2,000 0 0 0
SPV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SRB
2
2
2 2 2 100 0 0 0
SRC
24.5
24.5
25.44 25.44 24.46 2,000 0 0 0
SRF
9.5
9.5
10.45 10.45 9.21 20,100 0 0 0
SSB
18.5
18.5
18.45 18.50 18.20 1,808,600 0 0 0
SSC
30.3
30.3
30.25 30.25 30.25 700 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9 9.10 9 22,400 0 0 0
SSH
87
87
88.70 88.70 80 12,300 0 0 0
SSI
22.5
22.5
22.82 22.87 22.43 9,314,500 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.3
6.3
6.43 6.49 6.26 785,000 0 0 0
STB
39.5
39.5
39.20 39.65 38.95 5,167,000 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 600 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
7.6
7.6
7.70 7.70 7.60 700 0 0 0
STK
15.7
15.7
16.21 16.21 15.45 66,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
47.4
47.4
47.39 47.39 47.39 0 0 0 0
SVC
14.1
14.1
14.29 14.29 14.14 3,800 0 0 0
SVD
3.2
3.2
3.14 3.19 3.10 3,400 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.5
67.5
67.50 67.50 67.50 0 0 0 0
SVN
6.7
6.7
6.10 6.70 6.10 1,907,900 0 0 0
SVT
11.0
11.0
11.00 11.00 11.00 4,400 0 0 0
SWC
31.3
31.3
32.63 32.63 30.18 25,600 0 0 0
SZB
36.9
36.9
37.12 37.12 37.12 400 0 0 0
SZC
30.3
30.3
29.26 30.42 28.96 2,404,100 0 0 0
SZE
10.9
10.9
11.09 11.19 10.91 17,200 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 4,000 0 0 0
SZL
36.0
36.0
36.15 36.15 35.96 29,300 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.0
12.0
12.61 12.61 11.98 11,100 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
22.7
22.7
22.43 23.37 22.43 17,800 0 0 0
TAN
36
36
36 36 36 0 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 100 0 0 0
TBC
39.0
39.0
39.01 39.01 39.01 1,100 0 0 0
TBD
78.0
78.0
77.96 77.96 77.96 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.8
5.8
5.81 5.81 5.81 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
25.8
25.8
25.96 25.96 25.48 9,048,300 0 0 0
TCD
1.9
1.9
1.92 1.92 1.86 670,700 0 0 0
TCH
14.0
14.0
14.15 14.15 13.86 7,166,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
32.5
32.5
32.40 32.50 32.20 65,000 0 0 0
TCM
26.2
26.2
26.27 26.27 25.91 652,600 0 0 0
TCO
12.6
12.6
11.95 12.75 11.95 600,300 0 0 0
TCR
3.3
3.3
3.01 3.28 3.01 1,000 0 0 0
TCT
16.6
16.6
16.63 16.73 16.48 3,600 0 0 0
TCW
29.1
29.1
30.64 30.64 28.41 4,500 0 0 0
TDB
41.4
41.4
41.41 41.41 41.41 200 0 0 0
TDC
11.0
11.0
11 11.10 10.75 381,400 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.2
3.2
3.23 3.38 3.23 9,200 0 0 0
TDH
4.5
4.5
4.62 4.62 4.33 835,000 0 0 0
TDM
55
55
52.70 55 52.70 5,400 0 0 0
TDP
33.9
33.9
34 34 33.20 62,300 0 0 0
TDS
8.7
8.7
8.70 8.70 8.70 3,100 0 0 0
TDT
6.5
6.5
6.44 6.53 6.44 49,700 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 0 0 0 0
TED
55.4
55.4
55.41 55.41 55.41 0 0 0 0
TEG
5.1
5.1
5.16 5.16 5.05 8,000 0 0 0
TEL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
82.8
82.8
80.03 82.56 79.55 23,400 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 3,000 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
27.9
27.9
27.90 28 27.40 10,000 0 0 0
THG
42.5
42.5
42.57 43.31 42.24 47,900 0 0 0
THM
5.5
5.5
4.90 5.50 4.90 400 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
THT
8.7
8.7
9.07 9.07 8.69 115,700 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 700 0 0 0
TID
24.7
24.7
24.76 24.96 24.00 14,200 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
6.4
6.4
6.40 6.50 6.30 654,700 0 0 0
TIN
35.5
35.5
35 35.50 35 94,500 0 0 0
TIP
17.1
17.1
17.23 17.23 16.90 86,200 0 0 0
TIS
5.8
5.8
5.70 5.80 5.70 69,700 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 700 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
14.4
14.4
14.43 14.43 14.43 300 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
6.2
6.2
6.18 6.20 6.14 90,800 0 0 0
TLG
47.6
47.6
47.49 48.26 46.66 272,600 0 0 0
TLH
5.5
5.5
5.50 5.52 5.40 368,700 0 0 0
TLI
5.3
5.3
6.20 6.20 5.30 700 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TLT
16.2
16.2
16.19 16.19 16.19 0 0 0 0
TMB
69.4
69.4
69.82 69.82 69.43 2,300 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 0 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
66.2
66.2
66.25 67.23 66.15 3,900 0 0 0
TMS
41.0
41.0
39.21 41.01 39.06 1,600 0 0 0
TMT
12.9
12.9
13.15 13.15 12.05 52,700 0 0 0
TMW
30
30
30 30 30 22,200 0 0 0
TMX
8.6
8.6
8.56 8.56 8.56 0 0 0 0
TN1
9.2
9.2
8.71 9.23 8.71 25,000 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
26.7
26.7
26.67 26.67 26.67 0 0 0 0
TNG
15.5
15.5
15.27 15.45 15.18 594,900 0 0 0
TNH
15.5
15.5
15.17 15.57 14.87 498,600 0 0 0
TNI
1.9
1.9
1.97 1.97 1.86 43,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.6
4.6
4.72 4.72 4.60 49,700 0 0 0
TNV
9.7
9.7
9.10 10 9.10 4,400 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
97.7
97.7
98.04 99.39 96.21 41,700 0 0 0
TOT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TOW
33.3
33.3
33.16 33.26 33.16 1,100 0 0 0
TPB
12.1
12.1
12.16 12.21 12.03 4,493,800 0 0 0
TPC
11.5
11.5
11 11.50 11 800 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
38.2
38.2
38.17 38.17 38.17 0 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
14.2
14.2
14.23 14.23 14.23 100 0 0 0
TRA
72.4
72.4
72.36 72.36 72.36 0 0 0 0
TRC
63.1
63.1
61.85 63.10 61.85 100,800 0 0 0
TRS
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.70 6.40 5.70 15,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.42 11.42 11.33 23,100 0 0 0
TSB
35.5
35.5
35.60 35.60 34 9,100 0 0 0
TSC
2.9
2.9
2.92 2.94 2.88 658,700 0 0 0
TSD
6
6
6 6.10 5.90 17,600 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
5.0
5.0
4.95 4.95 4.95 10,800 0 0 0
TTA
10.4
10.4
10.35 10.40 10.10 575,800 0 0 0
TTC
8.3
8.3
8.32 8.51 8.32 8,300 0 0 0
TTD
66.2
66.2
69.28 78.48 65.98 1,700 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.46 2.48 2.40 701,100 0 0 0
TTG
10.2
10.2
13 13 10.20 700 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 92,000 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.3
15.3
15.20 15.30 14.82 78,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.92 28.92 28.35 500 0 0 0
TUG
14.3
14.3
13.48 14.34 13.48 300 0 0 0
TV1
23.8
23.8
24.20 24.20 23.10 48,400 0 0 0
TV2
31.4
31.4
30.85 31.60 30.65 240,500 0 0 0
TV3
11.7
11.7
11.11 11.68 11.01 13,700 0 0 0
TV4
14.5
14.5
14.46 14.46 14.46 100 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.2
7.2
7.29 7.29 7.05 114,200 0 0 0
TVC
7.9
7.9
8 8.10 7.80 323,200 0 0 0
TVD
10.2
10.2
10.42 10.51 10.23 70,500 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 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
6.9
6.9
6.70 7 6.70 205,700 0 0 0
TVS
15.4
15.4
15.59 15.87 15.32 50,800 0 0 0
TVT
14.3
14.3
14.43 14.43 14.33 3,000 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.6
4.6
4.60 4.80 4.50 500 0 0 0
TYA
14.3
14.3
15.03 15.03 14.27 5,900 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
UDJ
6.9
6.9
6.85 7.04 6.76 30,000 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
36.5
36.5
37.30 37.30 36.50 6,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.7
5.7
5.80 5.80 5.50 5,600 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.9
8.9
8.90 8.90 8.90 200 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.5
17.5
17.45 17.65 17.35 7,400 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
11.6
11.6
11.58 11.58 11.58 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.80 6.80 6.70 12,200 0 0 0
VAB
7.3
7.3
7.28 7.41 7.21 664,100 0 0 0
VAF
19.4
19.4
18.60 19.36 18.60 10,500 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 1,200 0 0 0
VBB
8.1
8.1
8.16 8.16 7.99 13,400 0 0 0
VBC
19.7
19.7
19.68 19.68 19.68 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.5
7.5
7.70 7.80 7.40 438,100 0 0 0
VC3
25.2
25.2
25.14 25.32 24.95 487,300 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
25.8
25.8
25.69 25.78 25.69 2,200 0 0 0
VC7
7.9
7.9
7.70 7.90 7.70 108,500 0 0 0
VC9
4.1
4.1
4.20 4.20 4.20 600 0 0 0
VCA
10.0
10.0
10 10 9.80 8,300 0 0 0
VCB
56.7
56.7
57.08 57.58 56.59 2,101,500 0 0 0
VCC
9
9
9 9 9 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
246.4
246.4
246.38 246.38 246.38 100 0 0 0
VCG
19.6
19.6
18.90 19.57 18.77 10,986,400 0 0 0
VCI
37
37
37.50 37.60 36.90 5,868,000 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
VCP
24.8
24.8
25.42 25.42 24.63 21,600 0 0 0
VCR
35.2
35.2
35.20 35.20 35.20 600 0 0 0
VCS
45.1
45.1
44.74 45.61 44.65 76,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.10 32.10 32.10 1,100 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.9
13.9
11.50 13.90 11.50 1,200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.39 1,200 0 0 0
VDP
34.6
34.6
36.50 36.50 34.60 500 0 0 0
VDS
13.0
13.0
12.82 13 12.73 582,300 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.5
3.5
3.20 3.50 3.20 2,600 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.7
2.7
2.70 2.70 2.70 16,000 0 0 0
VE9
1.8
1.8
1.70 1.80 1.70 98,100 0 0 0
VEA
34.2
34.2
34.54 34.54 34.01 278,700 0 0 0
VEC
9
9
10 10 8.90 13,300 0 0 0
VEF
161.7
161.7
164.01 164.01 160.14 17,600 0 0 0
VES
6.4
6.4
5.70 6.40 5.70 2,000 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
66.8
66.8
68.01 68.01 66.69 6,400 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 200 0 0 0
VGC
38.6
38.6
37.92 38.87 37.59 464,800 0 0 0
VGG
40.3
40.3
42.46 42.46 38.20 2,500 0 0 0
VGI
67.7
67.7
68.31 69.30 66.43 206,100 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 100 0 0 0
VGP
28.7
28.7
28.70 29 28.50 8,400 0 0 0
VGR
49.7
49.7
50.03 50.03 49.74 700 0 0 0
VGS
22.3
22.3
20.82 22.27 20.64 1,360,300 0 0 0
VGT
9.7
9.7
9.70 9.70 9.50 558,600 0 0 0
VGV
29.5
29.5
29.52 29.52 29.52 0 0 0 0
VHC
48.2
48.2
48.32 48.32 47.21 993,300 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.7
3.7
3.80 3.80 3.60 211,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 224,800 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
60.9
60.9
58.50 61.40 58.50 6,070,700 0 0 0
VIB
15.4
15.4
15.39 15.39 15.22 3,035,500 0 0 0
VIC
70
70
68.90 72.40 68 4,406,800 0 0 0
VID
4.6
4.6
4.61 4.76 4.61 3,300 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.0
16.0
15.87 15.97 15.87 6,200 0 0 0
VIG
7.9
7.9
8 8 7.80 179,500 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
13.7
13.7
13.73 13.73 13.73 100 0 0 0
VIN
14.5
14.5
14.48 14.48 14.48 0 0 0 0
VIP
12.3
12.3
12.51 12.51 12.09 131,300 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 1,400 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VIX
11.9
11.9
11.52 12 11.48 33,787,000 0 0 0
VJC
89.6
89.6
86.10 89.70 86 636,100 0 0 0
VLA
10.9
10.9
10.40 10.40 10.40 3,000 0 0 0
VLB
40.7
40.7
40.63 40.72 40.05 26,700 0 0 0
VLC
15.4
15.4
15.30 15.50 15 184,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.25 9,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.6
24.6
24.63 24.63 24.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.36 6.36 6.18 400 0 0 0
VMD
16.2
16.2
16.20 16.20 16.20 4,600 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
17.9
17.9
17.92 17.92 17.92 600 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.6
18.6
19.28 19.28 18.31 2,300 0 0 0
VNB
13.9
13.9
13.80 13.90 13.60 49,200 0 0 0
VNC
25.9
25.9
25.93 25.93 25.93 0 0 0 0
VND
14.4
14.4
14.44 14.44 14.01 9,620,500 0 0 0
VNE
3.2
3.2
3.33 3.33 3.12 76,200 0 0 0
VNF
13.7
13.7
13.91 14.91 13.64 12,100 0 0 0
VNG
7.5
7.5
7.90 8.35 7.50 2,600 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
VNL
18.8
18.8
19.10 19.10 18.63 3,900 0 0 0
VNM
52.8
52.8
53.35 53.44 52.79 4,238,300 0 0 0
VNP
12.8
12.8
12.69 13.23 12.60 66,900 0 0 0
VNR
19.2
19.2
19.28 19.28 18.93 22,100 0 0 0
VNS
9.6
9.6
9.63 9.72 9.54 35,900 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
333.8
333.8
333.90 334 333.80 1,000 0 0 0
VOC
14.7
14.7
15.26 15.26 14.69 600 0 0 0
VOS
13.1
13.1
13.08 13.31 12.89 2,218,000 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
16.2
16.2
16.26 16.31 16.06 7,593,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.74 24.79 24.30 4,400 0 0 0
VPG
11.3
11.3
10.95 11.30 10.95 172,000 0 0 0
VPH
5.4
5.4
5.48 5.48 5.10 143,400 0 0 0
VPI
52.1
52.1
53 53.50 51.80 1,411,900 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.5
8.5
8.82 8.82 8.47 2,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
11.90 12.70 11.90 5,900 0 0 0
VRE
24.9
24.9
23.55 24.90 23.45 13,894,100 0 0 0
VRG
14.0
14.0
14.22 14.31 14.05 12,100 0 0 0
VSA
21.7
21.7
21.72 21.72 21.72 100 0 0 0
VSC
22.6
22.6
21.43 22.56 21.19 6,855,100 0 0 0
VSE
9.1
9.1
9 9.20 8.90 4,100 0 0 0
VSF
33.5
33.5
33 33.50 32.50 7,500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.3
50.3
49.67 50.42 49.67 6,400 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 400 0 0 0
VSM
17.5
17.5
17.46 17.92 16.54 4,300 0 0 0
VSN
16.5
16.5
16.51 16.51 16.51 600 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.6
9.6
9.56 9.56 9.56 100 0 0 0
VTC
7.8
7.8
7.80 7.80 7.80 800 0 0 0
VTD
10.5
10.5
10.30 10.60 10.30 186,200 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
7.8
7.8
7.50 7.80 7.50 300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
53.8
53.8
54.11 54.11 53.63 4,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.90 11.90 11.71 204,000 0 0 0
VTP
109.8
109.8
111.74 111.74 106.99 481,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.6
15.6
15.46 15.76 15.31 15,200 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
11.9
11.9
12 13.80 12 38,100 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.30 17.50 17.30 1,219,600 0 0 0
VUA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
18.2
18.2
18.22 18.22 18.22 0 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 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
10.2
10.2
10.23 10.23 10.23 5,700 0 0 0
WCS
318
318
308.33 308.42 308.33 400 0 0 0
WSB
55.2
55.2
55.22 55.22 55.22 1,000 0 0 0
WSS
5.4
5.4
5.60 5.60 5.30 10,700 0 0 0
WTC
10.0
10.0
10.05 10.05 10.05 0 0 0 0
X20
13.9
13.9
12.83 13.94 12.83 2,400 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
17.3
17.3
17.30 17.30 17.30 4,800 0 0 0
XHC
17.5
17.5
17.53 17.53 17.53 1,200 0 0 0
XLV
13.4
13.4
13.53 13.53 13.44 2,700 0 0 0
XMC
6.8
6.8
6.60 6.80 6.60 4,600 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 300 0 0 0
XPH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
YBC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
YBM
14.7
14.7
14.50 14.70 14 14,200 0 0 0
YEG
11.8
11.8
12.05 12.05 11.70 1,641,800 0 0 0
YTC
35.7
35.7
35.68 35.68 35.68 200 0 0 0
^HASTC
212.8
212.8
0 0 0 43,857,747 0 0 0
^UPCOM
92.4
92.4
0 0 0 58,812,133 0 0 0
^VN30
1,320.4
1,320.4
0 0 0 225,600,395 0 0 0
^VNINDEX
1,240.1
1,240.1
0 0 0 605,745,032 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |