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

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 06/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.8
37.8
37.78 37.78 37.78 100 0 0 0
AAA
6.8
6.8
6.76 6.90 6.72 2,680,400 0 0 0
AAH
4.1
4.1
4 4.20 4 1,673,800 0 0 0
AAM
7
7
6.97 7.10 6.66 9,100 0 0 0
AAS
7.7
7.7
7.40 7.90 7.40 941,900 0 0 0
AAT
3
3
3.09 3.09 2.98 61,200 0 0 0
AAV
8.2
8.2
7.80 8.70 7.80 1,613,200 0 0 0
ABB
7.5
7.5
7.50 7.50 7.30 1,414,900 0 0 0
ABC
10.7
10.7
10 10.80 10 71,000 0 0 0
ABI
23.8
23.8
23.50 23.92 23.08 8,100 0 0 0
ABR
11.6
11.6
11.59 12.30 11.59 1,000 0 0 0
ABS
3.5
3.5
3.47 3.52 3.41 145,400 0 0 0
ABT
43
43
42.80 43.30 42.75 3,800 0 0 0
ABW
7.5
7.5
7.50 7.60 7.40 71,300 0 0 0
ACB
20.1
20.1
20.09 20.22 20.05 8,432,500 0 0 0
ACC
14.2
14.2
14.10 14.15 13.95 235,800 0 0 0
ACE
36.0
36.0
35.67 37.70 35.38 12,300 0 0 0
ACL
9.9
9.9
9.96 9.96 9.65 9,600 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
56.7
56.7
56.81 57.42 56.39 273,600 0 0 0
ADC
20
20
20 20 20 5,200 0 0 0
ADG
9.5
9.5
9.50 9.50 9.10 9,500 0 0 0
ADS
7.4
7.4
7.36 7.39 7.35 80,400 0 0 0
AFX
7.3
7.3
7.20 7.40 7.10 171,900 0 0 0
AG1
12.1
12.1
12.26 12.26 12.08 2,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.3
15.3
15.10 15.55 15.10 295,800 0 0 0
AGM
1.7
1.7
1.70 1.70 1.66 195,000 0 0 0
AGP
38.2
38.2
38.94 38.94 37.89 6,700 0 0 0
AGR
14.0
14.0
14.01 14.29 14.01 727,000 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 400 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 3,500 0 0 0
AIG
41.6
41.6
41 42.50 41 19,200 0 0 0
ALT
12.0
12.0
11.45 12.31 11.17 13,400 0 0 0
ALV
5.2
5.2
5.29 5.29 5.24 38,700 0 0 0
AMC
16.2
16.2
16.19 16.19 16.19 0 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 400 0 0 0
AMS
7.2
7.2
7.20 7.40 7.10 50,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
24.8
24.8
25.50 25.50 24.10 23,800 0 0 0
ANV
15.4
15.4
14.22 15.45 14.02 3,802,000 0 0 0
APF
43.5
43.5
43.35 43.53 43.35 3,900 0 0 0
APG
11.9
11.9
12.10 12.10 11.60 620,300 0 0 0
APH
6.5
6.5
6.52 6.57 6.42 196,700 0 0 0
API
5.4
5.4
5.50 5.60 5.40 238,400 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.6
5.6
5.80 5.90 5.50 40,500 0 0 0
APS
5.3
5.3
5.30 5.40 5.20 225,100 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
17.20 17.50 17.20 3,000 0 0 0
ASM
6.2
6.2
6.11 6.25 6.11 1,230,400 0 0 0
ASP
4.8
4.8
5.08 5.08 4.80 27,400 0 0 0
AST
60.4
60.4
58.63 60.42 58.53 64,700 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
55.50 55.50 53.20 7,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.4
15.4
14.40 16.10 14.40 77,900 0 0 0
BAB
10.9
10.9
11.11 11.11 10.91 3,800 0 0 0
BAF
34.8
34.8
34.75 35.15 34.50 4,471,100 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
36.3
36.3
36.30 36.30 36.30 700 0 0 0
BBC
48.8
48.8
50.66 50.66 48.81 8,200 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 0 0 0 0
BBM
7.3
7.3
7.18 7.27 7.18 300 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.2
10.2
10.35 10.35 9.79 2,000 0 0 0
BCA
12.4
12.4
12.60 12.60 12.40 1,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
7.10 7.10 6.90 51,900 0 0 0
BCE
9.6
9.6
9.78 9.78 9.49 80,500 0 0 0
BCF
34.6
34.6
34.97 34.97 34.62 1,300 0 0 0
BCG
3.1
3.1
2.93 3.09 2.93 8,644,300 0 0 0
BCM
56
56
57.90 58 56 393,900 0 0 0
BCP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BCR
1.9
1.9
1.70 1.90 1.70 3,937,400 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
30.3
30.3
29.96 30.33 29.96 5,300 0 0 0
BDT
6.8
6.8
6.60 6.90 6.50 69,300 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
42.3
42.3
42.07 44.05 41.59 1,354,700 0 0 0
BGE
3.8
3.8
3.50 4 3.50 2,616,200 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.3
24.3
23.15 24.32 22.66 12,600 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
36.8
36.8
35.86 36.83 35.86 700 0 0 0
BHP
6.8
6.8
6.65 6.84 6.65 1,100 0 0 0
BIC
20.0
20.0
19.51 20.22 19.51 115,900 0 0 0
BID
34.6
34.6
34.52 34.81 34.17 2,972,100 0 0 0
BIG
4.6
4.6
4.62 4.72 4.53 23,000 0 0 0
BIO
12.6
12.6
12.16 12.63 12.16 1,500 0 0 0
BKC
22
22
22.45 23.50 22.40 47,900 0 0 0
BKG
2.9
2.9
2.88 2.90 2.88 72,500 0 0 0
BLI
8.6
8.6
8.50 8.60 8.50 9,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.3
35.3
35.14 35.34 35.14 400 0 0 0
BMC
19.9
19.9
19.99 20.28 19.81 162,200 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.7
8.7
8.60 8.70 8.60 600 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.9
18.9
18.73 19.20 18.73 235,700 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 1,300 0 0 0
BMK
13.0
13.0
13.42 13.42 11.94 300 0 0 0
BMN
8.9
8.9
8.87 8.87 8.87 100 0 0 0
BMP
132.6
132.6
134.47 134.47 132.53 122,700 0 0 0
BMS
10.5
10.5
10.36 10.72 10.36 306,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 386,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.4
4.4
4.50 4.50 4.40 695,800 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.8
3.8
3.80 4 3.80 6,500 0 0 0
BRC
11.8
11.8
11.80 11.85 11.76 2,600 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 100 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
20.7
20.7
20.67 20.67 20.67 100 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
13
13
14.10 14.10 13 1,700 0 0 0
BSH
23.7
23.7
20.90 23.77 20.90 2,200 0 0 0
BSI
40.7
40.7
40.55 41.82 40.45 1,094,600 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 800 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 0 0 0 0
BSR
12.7
12.7
12.42 12.85 12.42 3,387,800 0 0 0
BST
11.4
11.4
10.10 11.40 10.10 300 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 3,600 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
24.5
24.5
25.39 25.39 24.51 4,200 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
11.6
11.6
11.41 11.70 11.41 37,500 0 0 0
BTS
5
5
5 5.10 5 1,400 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
14.3
14.3
14.29 14.29 14.29 100 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
12.10 12.60 12 3,577,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
46.6
46.6
45.28 47.29 45.13 1,032,100 0 0 0
BVL
11.8
11.8
11.39 11.76 10.65 19,700 0 0 0
BVN
16
16
16 16 16 100 0 0 0
BVS
29.6
29.6
29.49 30.47 29.49 476,200 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BWE
52.3
52.3
53.50 54.30 52.30 842,600 0 0 0
BWS
32.8
32.8
32.63 32.82 32.63 5,900 0 0 0
BXH
12.5
12.5
12.52 12.52 12.52 0 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
18 18 17.90 9,800 0 0 0
C47
6.5
6.5
6.51 6.79 6.50 47,100 0 0 0
C4G
7.3
7.3
7.30 7.40 7.20 654,200 0 0 0
C69
6
6
6.10 6.20 6 213,400 0 0 0
C92
3.9
3.9
4 4.10 3.90 3,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
6.70 7.50 6.70 6,200 0 0 0
CAN
45
45
45 45 45 0 0 0 0
CAP
35.8
35.8
35.60 35.80 35.50 29,800 0 0 0
CAT
16.9
16.9
17.08 17.08 16.90 33,300 0 0 0
CBI
12.5
12.5
12.90 12.90 12.50 3,500 0 0 0
CBS
30.5
30.5
30.52 30.52 30.24 5,900 0 0 0
CC1
15.6
15.6
15.32 15.59 15.32 1,100 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
19.3
19.3
20.20 20.20 18.80 226,200 0 0 0
CCI
22.3
22.3
22.30 22.30 22.30 1,400 0 0 0
CCL
6.3
6.3
6.19 6.30 6.19 248,300 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
11.65 11.65 11.65 400 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
15.2
15.2
15.42 15.67 15 35,900 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
10.68 10.68 9.07 1,200 0 0 0
CDN
29.4
29.4
29.77 29.86 29.38 15,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 100 0 0 0
CDR
13.3
13.3
13.29 13.29 13.29 100 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
12.1
12.1
11.81 12.48 10.86 9,998,100 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CFM
10.0
10.0
10.05 10.05 10.05 100 0 0 0
CFV
28.8
28.8
28.80 28.80 28.80 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
33.2
33.2
33.76 34.25 33.19 3,900 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CIA
9.4
9.4
9.50 9.50 9.40 4,300 0 0 0
CID
23.4
23.4
23.42 23.42 23.42 400 0 0 0
CIG
7.9
7.9
8.35 8.35 7.90 160,800 0 0 0
CII
11.1
11.1
11.38 11.51 11.08 8,504,600 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
47.8
47.8
47.44 47.79 47.44 6,000 0 0 0
CKD
21.6
21.6
21.92 21.92 21.56 500 0 0 0
CKG
14
14
14 14.70 14 38,600 0 0 0
CKV
13.8
13.8
13.84 13.84 13.84 0 0 0 0
CLC
47.6
47.6
47.70 48.18 47.61 5,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.65 21.65 21.01 20,600 0 0 0
CLL
31.0
31.0
30.79 31.39 30.79 11,000 0 0 0
CLM
80.4
80.4
80.44 80.44 80.44 0 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 0 0 0 0
CLX
15.4
15.4
15.25 15.53 15.15 130,200 0 0 0
CMC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
CMD
21.5
21.5
21.47 21.47 21.09 1,100 0 0 0
CMF
303
303
303 303 303 100 0 0 0
CMG
33.3
33.3
32.60 34 32.60 1,555,200 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
25.3
25.3
25.30 25.30 25.30 100 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
7.1
7.1
7.20 7.30 7 70,000 0 0 0
CMT
14.3
14.3
14.40 14.40 13.70 4,700 0 0 0
CMV
8.6
8.6
9 9 8.60 17,000 0 0 0
CMW
13.3
13.3
13.32 13.32 13.32 400 0 0 0
CMX
6.9
6.9
6.91 6.99 6.91 57,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.0
35.0
37.92 38.50 34.91 1,000 0 0 0
CNG
26.2
26.2
25.98 26.37 25.89 110,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.5
9.5
9.18 9.49 9.18 3,900 0 0 0
COM
31
31
31 31 31 200 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.3
17.3
17.62 17.62 17.07 4,200 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
32.7
32.7
32.68 32.87 32 9,700 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
7.8
7.8
8.03 8.06 7.63 730,800 0 0 0
CRE
7.2
7.2
7.09 7.30 7.09 176,900 0 0 0
CSC
17.5
17.5
16.36 18 16.36 7,000 0 0 0
CSI
36
36
36.60 36.80 35.70 33,900 0 0 0
CSM
11.9
11.9
12.14 12.14 11.69 983,200 0 0 0
CSV
34.2
34.2
33.95 35.51 33.56 1,834,500 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.27 17.27 17.27 1,000 0 0 0
CTD
80.1
80.1
81 81.20 80 613,600 0 0 0
CTF
21.3
21.3
21.37 21.37 20.98 346,000 0 0 0
CTG
37.3
37.3
37.05 37.55 36.90 7,236,200 0 0 0
CTI
20.1
20.1
20.45 20.50 20.10 806,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.7
18.7
18.70 18.70 17.80 319,400 0 0 0
CTR
87.2
87.2
84.72 87.94 84.72 1,115,800 0 0 0
CTS
22.9
22.9
22.80 23.43 22.73 1,406,700 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
30.8
30.8
29.99 30.75 29.99 600 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28
28
28.45 28.45 26.80 500 0 0 0
CX8
7.6
7.6
7.70 7.70 7.60 300 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.48 8.75 8.39 1,600 0 0 0
D2D
33.8
33.8
33.26 34.03 33.18 122,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
18.01 18.01 17.91 2,800 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAH
3.0
3.0
3.07 3.07 3.02 28,000 0 0 0
DAN
32.5
32.5
32.50 32.50 32.50 0 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 6.80 500 0 0 0
DBC
24.0
24.0
24.43 24.57 23.96 5,604,300 0 0 0
DBD
48.8
48.8
48.60 48.99 48.41 97,100 0 0 0
DBM
26.5
26.5
26.46 26.46 26.46 0 0 0 0
DBT
11.1
11.1
10.93 11.17 10.75 3,300 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 0 0 0 0
DC4
11.6
11.6
12 12.09 11.64 649,400 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
25.3
25.3
25.90 25.90 25.34 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.3
25.3
25.50 25.50 24.10 634,500 0 0 0
DCM
31.9
31.9
32.11 32.54 31.78 2,214,000 0 0 0
DCR
3.5
3.5
3.90 3.90 3.50 8,100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.10 13.30 13.10 16,500 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 165,400 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
7.2
7.2
7.24 7.24 7.24 100 0 0 0
DDV
22.4
22.4
22.27 23.14 22.27 2,851,800 0 0 0
DFC
27.0
27.0
24.95 26.95 24.95 1,100 0 0 0
DFF
1.2
1.2
1.30 1.30 1.10 521,200 0 0 0
DGC
93.3
93.3
94.50 94.70 93 958,700 0 0 0
DGT
4.4
4.4
4.40 4.50 4.40 202,900 0 0 0
DGW
32.7
32.7
32.50 33.24 32.50 1,180,600 0 0 0
DHA
37.2
37.2
36.85 37.24 36.75 12,600 0 0 0
DHB
9
9
8.90 9.10 8.90 16,500 0 0 0
DHC
23.6
23.6
23.64 23.72 23.35 153,200 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
97.2
97.2
93.52 97.39 93.42 73,300 0 0 0
DHM
6.6
6.6
6.51 6.72 6.47 23,000 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 200 0 0 0
DHP
10.8
10.8
10.54 10.83 10.54 16,000 0 0 0
DHT
75.5
75.5
75.45 76 74.55 25,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 37,800 0 0 0
DIG
13.2
13.2
13.10 13.58 13.10 11,527,600 0 0 0
DIH
14.0
14.0
14.31 14.49 14.03 5,300 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
6.8
6.8
6.40 6.90 6.30 2,480,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.04 2.06 2.04 752,900 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
58.2
58.2
59.92 60.21 57.71 11,800 0 0 0
DMN
5.9
5.9
5.80 5.90 5.80 1,200 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 1,600 0 0 0
DNC
61.6
61.6
61.56 61.56 61.56 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 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 0 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 0 0 0 0
DNT
25
25
25 25 25 2,100 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 2,400 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
36.7
36.7
36.70 36.70 36.70 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.3
54.3
53.70 54.30 53.70 7,500 0 0 0
DPG
31.5
31.5
31.89 32.45 31.15 798,300 0 0 0
DPH
56.5
56.5
56.80 56.80 56.50 300 0 0 0
DPM
18.5
18.5
18.87 19.04 18.54 2,113,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
DPR
34.5
34.5
34.75 35.08 34.51 666,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.2
9.2
8.86 9.20 8.86 2,100 0 0 0
DRC
14.8
14.8
14.68 15.06 14.68 853,600 0 0 0
DRG
8.3
8.3
8.20 8.40 8.10 5,700 0 0 0
DRH
2.1
2.1
2.08 2.10 2.06 558,600 0 0 0
DRI
11.1
11.1
10.99 11.28 10.99 1,029,300 0 0 0
DRL
54.3
54.3
54.23 54.32 54.04 1,000 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 2,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.6
21.6
21.70 21.90 21.40 99,900 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
45.5
45.5
45.20 46 45.20 14,500 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.2
5.2
5.30 5.50 5.20 26,400 0 0 0
DTA
4.7
4.7
4.60 4.70 4.60 20,000 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 100 0 0 0
DTD
14.8
14.8
14.83 15.09 14.57 395,500 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 2.20 2 37,800 0 0 0
DTK
11.6
11.6
11.63 11.63 11.53 12,700 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DTP
74.2
74.2
74.19 74.19 74.19 0 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
13
13
13 13 13 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.3
6.3
6.18 6.36 6.18 180,500 0 0 0
DVN
22.2
22.2
21.60 22.75 21.60 82,100 0 0 0
DVP
72.8
72.8
73.21 73.21 72.36 4,400 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
19.7
19.7
19.66 19.66 19.66 100 0 0 0
DXG
13.1
13.1
13.16 13.42 12.99 12,503,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.0
9.0
8.55 9.12 8.55 570,900 0 0 0
DXS
6.3
6.3
6.34 6.47 6.31 1,232,300 0 0 0
DXV
3.8
3.8
3.85 3.85 3.70 32,500 0 0 0
E12
8.6
8.6
10.60 10.60 8.60 15,100 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 10.90 500 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.3
10.3
9.96 10.65 9.89 47,800 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 0 0 0 0
EIB
19
19
19.25 19.40 18.85 11,160,700 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 400 0 0 0
EID
25.3
25.3
25 25.30 24.80 7,500 0 0 0
EIN
2
2
2 2 2 1,900 0 0 0
ELC
21.2
21.2
20.48 21.38 20.48 928,800 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 0 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
11
11
10.30 11 10.30 3,700 0 0 0
EVE
8.7
8.7
8.41 8.89 8.41 8,500 0 0 0
EVF
9.7
9.7
9.99 9.99 9.65 10,540,000 0 0 0
EVG
6.0
6.0
6 6.06 5.98 510,000 0 0 0
EVS
5.6
5.6
5.70 5.80 5.60 87,900 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
3.87 3.94 3.83 124,000 0 0 0
FCN
14.5
14.5
14.35 14.75 14.35 1,357,500 0 0 0
FCS
6.8
6.8
6.90 6.90 6.80 700 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
28.3
28.3
28.34 28.34 28.34 0 0 0 0
FIC
11.3
11.3
12.07 12.07 11.12 13,300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
8.2
8.2
8.32 8.32 8.05 699,100 0 0 0
FIT
4.3
4.3
4.30 4.35 4.29 680,200 0 0 0
FMC
34.8
34.8
34.01 34.82 34.01 157,400 0 0 0
FOC
68.5
68.5
69.34 69.34 68.02 27,900 0 0 0
FOX
60.7
60.7
60.07 62 59.80 94,800 0 0 0
FPT
94.6
94.6
93.63 95.70 93.63 5,686,200 0 0 0
FRC
24.9
24.9
24.89 24.89 23.52 9,600 0 0 0
FRM
12.4
12.4
12.40 12.40 12.40 500 0 0 0
FRT
137.4
137.4
138.72 138.72 137.28 247,700 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
50.9
50.9
50.90 50.90 50.90 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.1
34.1
34.55 35.00 33.93 3,481,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.8
5.8
5.83 5.92 5.73 97,600 0 0 0
GAS
56.1
56.1
55.35 56.29 55.16 899,900 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
26.8
26.8
26.21 26.81 26.03 28,800 0 0 0
GDA
14.0
14.0
14.03 14.03 13.81 82,100 0 0 0
GDT
19.3
19.3
19.41 19.41 19.27 9,100 0 0 0
GDW
33.2
33.2
30.04 33.18 30.04 200 0 0 0
GEG
15.3
15.3
15.40 15.40 14.95 4,394,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
26.8
26.8
27.00 27.57 26.58 11,801,800 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
28.4
28.4
28.19 28.56 28.19 47,900 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 6,300 0 0 0
GIL
16
16
15.35 16.20 15.30 661,600 0 0 0
GKM
3.4
3.4
3.30 3.50 3.30 149,800 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
51.5
51.5
53.13 53.13 50.33 4,311,100 0 0 0
GMH
7.9
7.9
7.90 7.91 7.90 600 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 0 0 0 0
GND
25.4
25.4
25.42 29.77 25.42 300 0 0 0
GPC
2.7
2.7
2.80 2.80 2.60 95,100 0 0 0
GSM
28.1
28.1
27.15 28.09 27.15 200 0 0 0
GSP
10.4
10.4
10.42 10.47 10.42 35,900 0 0 0
GTA
8.6
8.6
8.56 8.56 8.56 200 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
24.0
24.0
24.80 24.80 23.96 4,005,900 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 0 0 0 0
HAC
10.6
10.6
11.30 11.30 8.80 6,300 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
12.8
12.8
13.45 13.50 12.75 15,134,300 0 0 0
HAH
48.2
48.2
50.10 50.33 48.05 1,685,700 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HAP
5.2
5.2
5.20 5.40 5.12 211,100 0 0 0
HAR
3.2
3.2
3.18 3.18 3.15 128,200 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 46.38 38.26 4,700 0 0 0
HAV
3.5
3.5
3.10 3.50 3.10 3,200 0 0 0
HAX
13.9
13.9
14.09 14.09 13.81 586,200 0 0 0
HBC
6.3
6.3
6.30 6.40 6.10 1,044,500 0 0 0
HBD
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HBH
5.8
5.8
6.37 6.66 5.78 10,900 0 0 0
HBS
6.4
6.4
6.50 6.50 6.40 57,700 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
17.4
17.4
17.53 18.18 17.44 15,900 0 0 0
HCD
6.9
6.9
6.97 7 6.90 32,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
20.08 20.51 20.00 11,698,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.70 13.70 13.60 5,200 0 0 0
HD6
11.9
11.9
12 12.30 11.70 11,800 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 5,000 0 0 0
HDA
4.4
4.4
4.50 4.50 4.30 12,100 0 0 0
HDB
21.3
21.3
21.25 21.50 21.15 7,788,000 0 0 0
HDC
19.8
19.8
19.91 20.40 19.73 3,152,700 0 0 0
HDG
21.7
21.7
21.64 22.23 21.64 2,226,500 0 0 0
HDM
32
32
32.10 32.40 32 38,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.3
25.3
25.30 25.39 25.30 1,700 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
59.2
59.2
59.20 59.20 59.20 0 0 0 0
HEJ
14.5
14.5
15.30 15.30 14.50 500 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
7.8
7.8
7.75 7.75 7.75 100 0 0 0
HFC
7.1
7.1
5.80 7.20 5.80 400 0 0 0
HFX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HGM
292.9
292.9
278.55 293.35 278.55 2,000 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
8.90 8.90 8.70 151,500 0 0 0
HHS
11.2
11.2
11.10 11.40 11.10 5,498,000 0 0 0
HHV
11.5
11.5
11.62 11.71 11.52 6,767,400 0 0 0
HID
2.6
2.6
2.63 2.63 2.55 76,800 0 0 0
HIG
13.5
13.5
13.60 13.60 11.80 152,600 0 0 0
HII
3.8
3.8
3.85 3.87 3.75 86,900 0 0 0
HIO
7.2
7.2
7.20 7.40 7.20 4,800 0 0 0
HJC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HJS
32.3
32.3
32.32 32.32 32.32 100 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 10.86 10.86 1,700 0 0 0
HLD
11.8
11.8
11.77 11.77 11.60 26,800 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
10.7
10.7
10.66 10.66 10.66 3,500 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 13.90 13.81 35,300 0 0 0
HMR
11.9
11.9
11.90 12 11.80 20,500 0 0 0
HMS
30.4
30.4
30.09 30.58 30.09 3,000 0 0 0
HNB
11.0
11.0
11.02 11.02 11.02 0 0 0 0
HND
11.8
11.8
11.90 11.90 11.70 20,100 0 0 0
HNF
36.9
36.9
36.73 37.87 36.73 13,600 0 0 0
HNG
6.2
6.2
6.30 6.30 6.10 2,238,200 0 0 0
HNI
24.7
24.7
24.72 24.72 24.72 0 0 0 0
HNM
8.3
8.3
8.40 8.49 8.21 20,400 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 3,300 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 0 0 0 0
HPG
21.2
21.2
21.46 21.71 21.21 20,937,300 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
20.2
20.2
20.16 20.16 20.16 300 0 0 0
HPW
21.1
21.1
17.84 21.10 17.84 20,100 0 0 0
HPX
4.1
4.1
4.15 4.25 4.14 1,683,100 0 0 0
HQC
3.1
3.1
3.03 3.17 3.03 6,852,500 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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.70 14.80 14.35 5,923,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.7
3.7
3.76 3.78 3.73 71,100 0 0 0
HSM
5
5
5.60 5.60 5 600 0 0 0
HSP
15.2
15.2
15.50 15.60 14.50 28,900 0 0 0
HSV
3.9
3.9
3.90 4 3.80 809,300 0 0 0
HT1
10.8
10.8
10.79 10.94 10.74 468,600 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 4,300 0 0 0
HTG
39
39
39.50 39.50 38.55 34,800 0 0 0
HTI
17.2
17.2
17.50 17.50 17.23 93,500 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
HTN
9.0
9.0
9 9.24 9 255,800 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
8.81 9.18 8.79 8,900 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.7
11.7
11.90 11.90 11.70 6,000 0 0 0
HU6
4.6
4.6
4.70 4.70 4.60 700 0 0 0
HUB
14.3
14.3
14.26 14.26 14.17 3,400 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 12.46 12.07 1,357,400 0 0 0
HVA
12.3
12.3
13.60 14 12.30 68,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.7
12.7
12.52 12.94 12.52 138,700 0 0 0
HVN
26.4
26.4
25.93 26.72 25.77 4,382,300 0 0 0
HVT
30.9
30.9
30.66 31.42 30.38 87,700 0 0 0
HVX
2.5
2.5
2.56 2.57 2.52 5,600 0 0 0
HWS
16.3
16.3
16.37 16.37 16.19 7,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.8
26.8
26.85 26.85 26.76 700 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 8,500 0 0 0
ICG
8.5
8.5
8.80 8.90 8.40 29,600 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
ICN
39.7
39.7
39.91 39.91 39.08 33,200 0 0 0
ICT
12.4
12.4
12.30 12.67 12.30 11,600 0 0 0
IDC
31.9
31.9
32.61 32.96 31.48 2,317,000 0 0 0
IDI
6.1
6.1
6.01 6.16 6.01 703,100 0 0 0
IDJ
4.2
4.2
4.20 4.30 4.10 495,500 0 0 0
IDP
220
220
220 220 220 300 0 0 0
IDV
25.1
25.1
25.10 25.20 24.90 15,500 0 0 0
IFS
24.4
24.4
23.87 24.42 23.87 1,600 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
9.7
9.7
9.70 9.99 9.66 1,726,500 0 0 0
ILA
4.6
4.6
4.50 4.70 4.50 66,300 0 0 0
ILB
27.5
27.5
27.63 28.01 27.53 4,700 0 0 0
ILC
6.8
6.8
6.40 6.80 6.40 1,200 0 0 0
ILS
13.8
13.8
13.80 13.80 13.80 3,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.1
43.1
42.59 43.28 42.59 48,300 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
39.3
39.3
38.67 41.33 38.67 1,400 0 0 0
IPA
12.7
12.7
12.80 12.80 12.60 77,700 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 0 0 0 0
IST
31.4
31.4
31.39 31.39 31.39 100 0 0 0
ITC
10.1
10.1
10 10.15 10 240,600 0 0 0
ITD
13.1
13.1
13.08 13.08 12.52 159,000 0 0 0
ITQ
2.4
2.4
2.40 2.50 2.40 35,100 0 0 0
ITS
5.8
5.8
5.88 6.27 5.68 47,400 0 0 0
IVS
9.4
9.4
9.35 9.45 8.96 62,700 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.8
4.8
4.79 4.79 4.79 512,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.5
23.5
23.90 23.90 23.30 5,694,100 0 0 0
KCB
16.0
16.0
15.87 16.26 15.77 19,000 0 0 0
KCE
12.6
12.6
12.60 12.60 12.51 6,600 0 0 0
KDC
56.3
56.3
56.80 56.80 55.70 467,300 0 0 0
KDH
24.6
24.6
24.68 25 24.64 2,261,000 0 0 0
KDM
12.5
12.5
12.60 12.60 12 6,500 0 0 0
KGM
5.8
5.8
5.83 5.92 5.63 11,400 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.4
5.4
5.22 5.37 5.20 7,969,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.35 9.77 9.35 122,900 0 0 0
KHS
18.4
18.4
17.30 18.43 16.78 160,600 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 100 0 0 0
KKC
6.5
6.5
5.70 6.40 5.60 31,100 0 0 0
KLB
7.7
7.7
7.69 7.81 7.69 356,100 0 0 0
KMR
3
3
2.99 3.04 2.97 16,000 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.65 38.65 38.50 355,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.6
15.6
16.20 16.20 15.60 1,513,900 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 200 0 0 0
KSF
63.9
63.9
65 65 63.50 29,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2 2 115,800 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
46.5
46.5
47 48.60 45.30 15,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.9
19.9
19.92 19.92 19.92 0 0 0 0
L12
4
4
4 4 4 26,300 0 0 0
L14
28
28
28 29.10 27.80 115,600 0 0 0
L18
27.4
27.4
27.58 28.33 27.50 68,000 0 0 0
L40
13.7
13.7
13.76 13.76 13.66 57,400 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
17.50 17.50 17 9,800 0 0 0
LAI
15.6
15.6
15.81 15.88 15.50 13,900 0 0 0
LAS
18.2
18.2
16.76 18.65 16.29 810,400 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
30
30
30 30 30 300 0 0 0
LBM
29.1
29.1
29.20 29.20 28.70 11,300 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
8.64 8.74 8.64 1,166,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2
2
2.02 2.08 1.99 2,413,800 0 0 0
LDP
12.5
12.5
12.50 12.60 12.50 14,900 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
7.50 7.50 7.50 0 0 0 0
LGC
53.0
53.0
53.02 53.02 53.02 100 0 0 0
LGL
3.1
3.1
3.14 3.19 3.10 62,400 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
71.8
71.8
74.30 74.30 71.50 40,400 0 0 0
LHG
25.7
25.7
26.37 26.46 25.71 363,500 0 0 0
LIC
31.9
31.9
33.40 33.40 31.90 14,000 0 0 0
LIG
2.7
2.7
2.70 2.80 2.70 411,800 0 0 0
LIX
28.3
28.3
28.53 28.53 28.15 35,500 0 0 0
LKW
39.1
39.1
39.08 39.08 39.08 0 0 0 0
LLM
16.5
16.5
16.64 16.64 16.54 900 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 200 0 0 0
LMC
12
12
12 12.80 11 2,000 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
29.6
29.6
30.09 30.23 29.58 2,701,400 0 0 0
LPT
6.1
6.1
6.11 6.11 6.11 19,600 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
17.2
17.2
17 17.50 16.90 56,300 0 0 0
LSS
9.5
9.5
9.33 9.60 9.33 188,100 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
18.6
18.6
18.75 18.75 18.56 5,100 0 0 0
MA1
28.6
28.6
29.54 29.54 28.59 400 0 0 0
MAC
12.8
12.8
13.38 13.71 12.85 18,800 0 0 0
MAS
35.3
35.3
35.30 35.30 35.30 100 0 0 0
MBB
17.7
17.7
17.71 17.79 17.64 22,793,600 0 0 0
MBG
3.1
3.1
3.10 3.30 3 635,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.64 24.07 23.37 3,462,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 7.95 7.86 14,000 0 0 0
MCH
115.7
115.7
117.17 117.17 115.31 71,400 0 0 0
MCM
25.9
25.9
25.80 26.13 25.80 24,500 0 0 0
MCO
8.2
8.2
8.20 8.40 8.10 57,400 0 0 0
MCP
26.9
26.9
26.85 26.94 26.31 11,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.49 10.77 10.30 21,200 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
24.7
24.7
24.95 24.95 24.57 2,300 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
39.7
39.7
38.84 40.44 38.84 98,500 0 0 0
MGC
20.1
20.1
20.23 21.23 19.94 52,600 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 100 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.4
27.4
27.64 27.73 27.26 25,800 0 0 0
MHC
8.5
8.5
8.56 8.57 8.43 87,300 0 0 0
MIC
11.2
11.2
11.23 11.61 11.16 6,400 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.08 15.40 14.98 484,700 0 0 0
MKP
27.7
27.7
27.48 27.68 27.48 1,100 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.6
23.6
23.60 23.70 23.60 7,000 0 0 0
MML
27.5
27.5
27.10 27.80 27 36,300 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
10.6
10.6
10.50 10.70 10.30 53,200 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 0 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 4,937,800 0 0 0
MSH
29.7
29.7
29.40 30 29.40 150,600 0 0 0
MSN
62
62
62.40 62.40 61.80 3,955,400 0 0 0
MSR
17.8
17.8
17.50 18.80 17.20 3,136,400 0 0 0
MST
5.2
5.2
5.09 5.18 5.09 805,400 0 0 0
MTA
18.9
18.9
19.10 19.30 18.50 49,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.5
7.5
8 8 7.50 1,600 0 0 0
MTH
17.4
17.4
17.43 17.43 17.43 0 0 0 0
MTL
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
MTP
13.4
13.4
13.93 13.93 13.37 1,200 0 0 0
MTS
8.1
8.1
8.24 8.24 8.14 1,600 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
19.9
19.9
20.10 20.10 19.24 8,300 0 0 0
MVC
8.7
8.7
8.34 9.02 8.24 86,400 0 0 0
MVN
58
58
58.80 58.80 57 11,600 0 0 0
MWG
59.6
59.6
60.13 60.33 59.25 4,110,300 0 0 0
MZG
6.9
6.9
6.86 7.05 6.76 46,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.7
19.7
19.77 20.32 19.64 315,500 0 0 0
NAG
12.9
12.9
12.87 12.87 12.69 299,400 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
35
35
35 35 35 1,000 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NAV
17.3
17.3
16.74 17.30 16.74 1,900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.7
22.7
21.95 22.70 21.75 52,800 0 0 0
NBC
9.5
9.5
9.50 9.60 9.50 21,900 0 0 0
NBE
11.9
11.9
11.70 11.90 11.70 400 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
NCG
8.9
8.9
8 8.90 8 91,400 0 0 0
NCS
28.8
28.8
27.50 29 27.40 16,800 0 0 0
NCT
95.1
95.1
95.13 95.13 94.94 18,000 0 0 0
ND2
36.5
36.5
39.09 39.09 34.03 4,900 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 8.15 113,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NED
7.3
7.3
7.20 7.29 7.11 57,200 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.0
73.0
73.70 73.70 72.97 7,700 0 0 0
NFC
41.2
41.2
45.41 45.89 40.54 18,700 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.1
16.1
15.92 16.43 15.92 476,600 0 0 0
NHC
22
22
22 22 22 100 0 0 0
NHH
11.0
11.0
10.91 11.06 10.91 69,000 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 11.20 600 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.3
13.3
13.18 13.27 13.18 6,900 0 0 0
NKG
12.2
12.2
12.40 12.45 12.15 5,211,100 0 0 0
NLG
26.0
26.0
26.27 26.50 25.95 1,970,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.0
30.0
29.89 30.03 29.40 11,200 0 0 0
NNT
61.7
61.7
61.67 61.67 61.67 100 0 0 0
NO1
6.3
6.3
6.55 6.55 6.32 20,100 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
4.3
4.3
4.50 4.50 4.30 434,400 0 0 0
NS2
14.3
14.3
14.26 14.26 13.86 400 0 0 0
NSC
84.9
84.9
83.95 84.93 83.95 300 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 42,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NT2
17.6
17.6
17.81 17.81 17.57 369,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
133.2
133.2
134.60 136.53 133.15 46,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.0
51.0
51.13 51.13 50.20 1,200 0 0 0
NTL
14.8
14.8
14.70 15.15 14.70 2,338,800 0 0 0
NTP
60.6
60.6
60.84 60.84 59.69 238,800 0 0 0
NTT
10.5
10.5
10.50 10.50 10.50 0 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 9.26 100 0 0 0
NVB
10.3
10.3
10.30 10.40 10.20 454,600 0 0 0
NVL
12.3
12.3
11.50 12.25 11.50 36,987,600 0 0 0
NVP
14.0
14.0
14.01 14.01 14.01 0 0 0 0
NVT
8.0
8.0
7.95 7.96 7.95 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.80 4.10 3.50 46,800 0 0 0
OCB
9.2
9.2
9.18 9.27 9.13 2,761,500 0 0 0
OCH
5.6
5.6
5.70 5.70 5.50 27,100 0 0 0
ODE
44.6
44.6
44.50 44.60 44.40 19,200 0 0 0
OGC
4.0
4.0
3.95 4 3.94 159,900 0 0 0
OIL
9.2
9.2
9.11 9.41 9.11 813,400 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.1
23.1
23.10 23.15 22.90 3,400 0 0 0
ORS
8.5
8.5
8.57 8.72 8.49 3,885,700 0 0 0
PAC
20.5
20.5
19.85 20.63 19.85 227,700 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
22.7
22.7
22.76 23.45 22.71 887,900 0 0 0
PAP
26
26
25.30 27.80 25.30 5,200 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 41,000 0 0 0
PAT
89
89
90.50 90.50 89 27,900 0 0 0
PBC
6.9
6.9
6.99 7.09 6.89 13,800 0 0 0
PBP
11.5
11.5
11.61 11.61 11.42 9,300 0 0 0
PBT
10.5
10.5
11.10 12.63 10.53 1,100 0 0 0
PC1
18.5
18.5
18.65 18.83 18.43 1,435,400 0 0 0
PCC
24.8
24.8
24.85 24.85 24.85 0 0 0 0
PCE
19.0
19.0
19.41 19.41 18.96 200 0 0 0
PCF
5.6
5.6
5.80 5.80 5.50 2,500 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
14.4
14.4
14.29 14.48 14.29 95,200 0 0 0
PCM
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PCT
11.8
11.8
11.60 11.90 11.60 2,800 0 0 0
PDB
11.3
11.3
11.71 11.80 11.18 66,700 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
15.0
15.0
14.63 15.14 14.58 12,053,100 0 0 0
PDV
13.0
13.0
13.30 13.30 13.01 37,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 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 47.45 100 0 0 0
PET
19.3
19.3
19.10 19.40 19.10 565,100 0 0 0
PFL
2.3
2.3
2.20 2.30 2.20 81,200 0 0 0
PGB
10.5
10.5
10.61 10.61 10.38 5,200 0 0 0
PGC
13.8
13.8
13.94 13.94 13.47 16,400 0 0 0
PGD
26.0
26.0
26.28 26.28 25.52 800 0 0 0
PGI
21.4
21.4
22.54 22.54 21.20 72,300 0 0 0
PGN
6
6
5.50 6 5.50 345,600 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
9.5
9.5
10 10 9.40 5,400 0 0 0
PGV
18.9
18.9
18.80 18.90 18.80 16,500 0 0 0
PHC
5.2
5.2
5.17 5.20 5.11 122,200 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
35.2
35.2
35.79 36.38 35.10 335,200 0 0 0
PHR
43.7
43.7
44.42 44.42 43.54 502,900 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
25.0
25.0
22.88 24.99 22.88 200 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
6.70 6.70 6.50 600 0 0 0
PIV
3
3
2.90 3 2.90 95,600 0 0 0
PJC
28.8
28.8
28.80 28.80 28.80 1,200 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
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
25.2
25.2
25.02 26.30 25.02 1,285,900 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
4.1
4.1
4.17 4.18 4.07 77,000 0 0 0
PLX
32.8
32.8
32.80 33.48 32.61 1,536,800 0 0 0
PMB
9.7
9.7
9.67 9.67 9.49 5,600 0 0 0
PMC
107.5
107.5
107.48 107.96 107.48 1,400 0 0 0
PMG
8.2
8.2
8.19 8.19 8.19 0 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
34.8
34.8
32.28 36.06 32.28 700 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
19.6
19.6
19.63 19.82 19.63 5,800 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
72.4
72.4
69.75 72.40 69.75 1,834,900 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 0 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
15.7
15.7
14.87 15.74 14.87 47,100 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 0 0 0 0
POW
12.2
12.2
12.35 12.40 12.15 6,464,700 0 0 0
PPC
12.2
12.2
12.25 12.34 12.06 1,628,800 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PPH
24.2
24.2
24.32 24.41 24.23 57,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
20 20 20 0 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 200 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 3,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.7
10.7
10.70 10.70 10.54 26,800 0 0 0
PRE
19.5
19.5
20.82 20.82 19.65 5,400 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PRT
9.4
9.4
8.86 9.45 8.86 7,200 0 0 0
PSB
3.9
3.9
3.90 4 3.90 27,400 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.8
10.8
10.80 11 10.80 69,200 0 0 0
PSE
10.2
10.2
10.16 10.16 10.16 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.9
6.9
6.80 6.90 6.70 188,000 0 0 0
PSL
14.0
14.0
14.20 14.20 14.00 1,900 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 1,400 0 0 0
PSP
13.5
13.5
13.48 13.48 13.48 500 0 0 0
PSW
7.4
7.4
7.39 7.39 7.39 6,700 0 0 0
PTB
48.8
48.8
48.13 49.49 48.13 71,100 0 0 0
PTC
5.8
5.8
6.10 6.10 5.80 300 0 0 0
PTD
5.3
5.3
5.30 5.30 5.30 500 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
21
21
21 21 21 200 0 0 0
PTL
2.4
2.4
2.39 2.39 2.31 47,100 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
10.44 10.44 9.11 2,900 0 0 0
PTT
10.6
10.6
10.60 10.70 10.60 3,000 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 11,400 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 219,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.9
25.9
25.60 26.20 25.50 221,100 0 0 0
PVC
8.9
8.9
8.70 9.10 8.70 577,000 0 0 0
PVD
17.7
17.7
17.36 18.09 17.36 7,367,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 33,500 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
53.4
53.4
53.39 53.49 52.91 40,400 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PVO
5.3
5.3
5.32 5.32 5.32 1,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
24.6
24.6
24.30 24.95 24.30 3,944,100 0 0 0
PVT
16.4
16.4
16.59 16.63 16.21 2,582,000 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 3.30 200 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
11.90 12.50 11.90 228,600 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
10.70 10.80 10.60 574,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
30.74 33.94 30.74 200 0 0 0
QNC
6
6
6 6 6 500 0 0 0
QNP
31.4
31.4
29.64 31.60 29.64 6,700 0 0 0
QNS
44.6
44.6
44.87 44.87 44.58 68,400 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
24.2
24.2
24.97 24.97 24.24 1,100 0 0 0
QSP
25.9
25.9
25.32 26.16 25.32 4,700 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 200 0 0 0
QTP
13.4
13.4
13.40 13.40 13.30 289,000 0 0 0
RAL
96.3
96.3
94.68 98.38 94.68 111,800 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
8
8
8 8 8 100 0 0 0
RCC
20
20
20.10 20.10 20 7,800 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 1,600 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
60.6
60.6
61.65 61.65 60.61 685,100 0 0 0
RIC
4.3
4.3
4.40 4.40 4.20 15,500 0 0 0
RTB
26.8
26.8
26.62 26.81 26.62 2,100 0 0 0
RYG
12.6
12.6
12.60 12.60 12.55 1,100 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
34.9
34.9
34.65 34.95 34.65 12,700 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
6.5
6.5
6.38 6.48 6.29 56,500 0 0 0
SAB
45.0
45.0
45.58 45.58 44.92 789,500 0 0 0
SAC
13.3
13.3
13.34 13.34 13.34 900 0 0 0
SAF
52.5
52.5
52.90 52.90 52.50 2,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.23 6.35 6.23 177,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
39.0
39.0
37.92 39.23 37.83 118,800 0 0 0
SAV
15.5
15.5
15.13 15.90 15.13 5,200 0 0 0
SB1
7
7
6.91 7 6.91 1,900 0 0 0
SBA
28.8
28.8
28.56 28.85 28.47 9,100 0 0 0
SBB
13.8
13.8
13.70 14.20 13.70 54,100 0 0 0
SBD
7
7
6.90 7.10 6.90 11,700 0 0 0
SBG
12.7
12.7
12.70 12.80 12.60 266,400 0 0 0
SBH
48.2
48.2
48.15 48.15 48.15 0 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 0 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
8.3
8.3
8.34 8.34 8.34 1,000 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 2,435,900 0 0 0
SBT
16.8
16.8
16.85 16.85 16.55 2,683,800 0 0 0
SBV
8.2
8.2
8.15 8.17 8.15 400 0 0 0
SC5
17.9
17.9
18.60 18.60 16.65 142,000 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.8
66.8
66.70 66.90 66.70 17,300 0 0 0
SCI
6.4
6.4
6.30 6.60 6.30 20,200 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 11,500 0 0 0
SCL
24.0
24.0
23.95 24.03 23.79 24,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.91 5.94 5.84 1,544,500 0 0 0
SCS
57.7
57.7
58.01 58.68 57.53 385,300 0 0 0
SCY
11.5
11.5
11.64 11.64 11.55 7,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 18,900 0 0 0
SD3
6.3
6.3
6.30 6.30 6 2,700 0 0 0
SD5
8
8
8.20 8.20 8 4,200 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
11.7
11.7
11.90 11.90 11.70 7,000 0 0 0
SDA
4.5
4.5
4.40 4.50 4.40 63,800 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
23.5
23.5
23.50 23.50 23.50 100 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 0 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
37.9
37.9
39.50 39.50 37.92 700 0 0 0
SEB
46.9
46.9
46.87 46.87 46.87 12,300 0 0 0
SED
24.3
24.3
23.51 24.44 23.51 30,600 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 0 0 0 0
SFC
20.1
20.1
23.03 23.03 20.14 200 0 0 0
SFG
10.3
10.3
10.31 10.50 9.92 29,400 0 0 0
SFI
25.6
25.6
26.03 26.03 25.57 600 0 0 0
SFN
20.2
20.2
24.20 24.30 24.20 4,700 0 0 0
SGB
12.9
12.9
12.70 12.90 12.70 6,200 0 0 0
SGC
109.1
109.1
109.08 113.84 109.08 5,500 0 0 0
SGD
11
11
11 11 11 100 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.5
13.5
13.40 13.50 13.30 3,100 0 0 0
SGN
63.2
63.2
63.92 63.92 62.48 27,400 0 0 0
SGP
25.7
25.7
26.80 26.80 25.40 286,100 0 0 0
SGR
25.1
25.1
25.75 25.75 25.05 180,000 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
18.1
18.1
17.90 18.20 17.65 202,200 0 0 0
SHA
4.0
4.0
3.98 3.98 3.81 16,300 0 0 0
SHB
10.7
10.7
10.83 10.96 10.66 54,119,300 0 0 0
SHC
11.2
11.2
11.22 11.22 11.22 100 0 0 0
SHE
7
7
6.92 7.08 6.85 1,200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.76 13.81 13.76 278,800 0 0 0
SHN
6
6
5.70 6 5.60 1,100 0 0 0
SHP
34.4
34.4
34.43 34.62 34.43 2,600 0 0 0
SHS
12.4
12.4
12.20 12.70 12.20 16,843,500 0 0 0
SID
16.6
16.6
15.15 16.62 15.15 500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.1
33.1
34.85 36.12 33.15 3,300 0 0 0
SJ1
10.8
10.8
9.93 10.78 9.93 2,100 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 38,000 0 0 0
SJE
18.7
18.7
18.66 18.99 18.49 125,500 0 0 0
SJG
16.2
16.2
16.11 16.20 16.11 1,000 0 0 0
SJM
6
6
6.10 6.10 5.90 8,000 0 0 0
SJS
34.9
34.9
33.24 34.94 33.24 95,600 0 0 0
SKG
9.9
9.9
9.83 9.97 9.83 178,700 0 0 0
SKH
25.1
25.1
25.05 25.15 24.96 10,700 0 0 0
SKN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
SKV
28.8
28.8
28.84 28.84 28.84 1,500 0 0 0
SLS
184.3
184.3
184.31 184.31 183.66 8,700 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.5
37.5
37.61 37.61 37.16 12,800 0 0 0
SMC
8.4
8.4
8.07 8.60 8.07 423,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 500 0 0 0
SMT
8.6
8.6
8.80 9.20 8.56 47,600 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.30 9.40 9.30 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.7
11.7
11 11.65 11 300 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 100 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
1.9
1.9
2 2 1.90 3,300 0 0 0
SRC
24.6
24.6
24.56 24.56 24.56 300 0 0 0
SRF
9.5
9.5
9.85 10 8.85 7,600 0 0 0
SSB
18.5
18.5
18.45 18.60 18.25 1,711,400 0 0 0
SSC
32.1
32.1
30.25 32.14 30.25 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.4
9.4
9.20 9.60 9.20 49,400 0 0 0
SSH
88.3
88.3
86.90 88.60 86.80 43,200 0 0 0
SSI
22.6
22.6
22.62 22.92 22.53 16,475,000 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
6.4
6.4
6.35 6.47 6.35 148,400 0 0 0
STB
38.9
38.9
39.40 39.70 38.85 8,137,000 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
STG
35
35
35 35 35 300 0 0 0
STH
8
8
7.70 8 7.60 41,800 0 0 0
STK
16.1
16.1
15.66 16.21 15.52 41,400 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
14.0
14.0
13.79 14.14 13.46 7,800 0 0 0
SVD
3.2
3.2
3.19 3.19 3.10 14,900 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
62.8
62.8
62.80 62.80 62.80 100 0 0 0
SVN
7.3
7.3
6.80 7.30 6.50 1,904,400 0 0 0
SVT
11.0
11.0
11.00 11.05 10.91 21,500 0 0 0
SWC
30.9
30.9
31.72 31.72 30.91 3,100 0 0 0
SZB
36.8
36.8
36.19 36.29 36.10 800 0 0 0
SZC
29.8
29.8
30.42 30.47 29.79 1,887,400 0 0 0
SZE
11.4
11.4
11.37 11.37 11.37 100 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 500 0 0 0
SZL
36.1
36.1
36.15 36.19 36.15 3,400 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.1
12.1
12.16 12.16 11.98 15,600 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.1
23.1
22.71 23.37 22.62 38,000 0 0 0
TAN
36
36
36 36 36 300 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.0
39.0
39.01 39.01 39.01 0 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
26.2
26.2
25.82 26.50 25.72 24,407,100 0 0 0
TCD
1.9
1.9
1.87 1.95 1.87 1,562,700 0 0 0
TCH
14.1
14.1
14.03 14.48 14.03 8,585,800 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
32.6
32.6
32.60 33.20 32.60 95,300 0 0 0
TCM
26.6
26.6
26.27 26.95 26.27 1,766,200 0 0 0
TCO
12.4
12.4
12.30 12.80 11.95 232,500 0 0 0
TCR
3.1
3.1
3.10 3.10 3.09 200 0 0 0
TCT
16.6
16.6
16.68 16.68 16.58 2,700 0 0 0
TCW
29.1
29.1
30.45 30.45 28.87 8,600 0 0 0
TDB
41.0
41.0
42.00 42.00 41.02 2,400 0 0 0
TDC
11.0
11.0
10.95 11.05 10.75 539,300 0 0 0
TDF
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TDG
3.3
3.3
3.25 3.29 3.12 134,800 0 0 0
TDH
4.2
4.2
4.50 4.50 4.19 729,200 0 0 0
TDM
55.2
55.2
56 56 55 8,200 0 0 0
TDP
33.2
33.2
33.50 33.50 33.05 219,400 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 2,100 0 0 0
TDT
6.5
6.5
6.53 6.53 6.44 79,300 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
5.12 5.12 5.02 24,800 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
81.6
81.6
82.85 82.85 80.71 11,600 0 0 0
TGP
5.7
5.7
5.63 5.71 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
28
28
28.40 28.40 27.80 6,900 0 0 0
THG
44.1
44.1
42.90 45.36 42.90 63,400 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.7
8.7
8.70 8.70 8.70 700 0 0 0
THS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
THT
8.9
8.9
8.88 9.17 8.78 15,600 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
10.62 11.49 10.62 300 0 0 0
TID
24.1
24.1
24.67 24.76 23.13 7,800 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TIG
6.5
6.5
6.50 6.70 6.40 934,400 0 0 0
TIN
36.7
36.7
37 37 35.40 90,100 0 0 0
TIP
17.1
17.1
17.14 17.23 17.09 43,800 0 0 0
TIS
5.9
5.9
5.70 5.90 5.70 30,600 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 500 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
14.5
14.5
14.52 14.52 14.52 1,600 0 0 0
TL4
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLD
6.3
6.3
6.20 6.29 6.19 110,700 0 0 0
TLG
47.4
47.4
47.63 47.63 46.91 268,300 0 0 0
TLH
5.5
5.5
5.60 5.60 5.50 782,800 0 0 0
TLI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLP
5.9
5.9
6.07 6.07 5.87 2,200 0 0 0
TLT
13.9
13.9
13.78 13.88 13.78 900 0 0 0
TMB
69.4
69.4
69.43 69.43 69.43 4,300 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 400 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 1,000 0 0 0
TMP
67.2
67.2
67.23 67.23 64.97 3,200 0 0 0
TMS
41.0
41.0
39.06 41.01 39.06 4,700 0 0 0
TMT
12.3
12.3
12.90 12.90 12.20 29,100 0 0 0
TMW
29.9
29.9
29.90 29.90 29.90 300 0 0 0
TMX
9.3
9.3
9.34 9.34 9.34 100 0 0 0
TN1
8.8
8.8
9.19 9.23 8.75 10,300 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
27.5
27.5
27.48 27.48 27.48 200 0 0 0
TNG
15.9
15.9
15.45 16.00 15.45 1,154,300 0 0 0
TNH
15.4
15.4
15.48 15.48 15.30 100,800 0 0 0
TNI
1.9
1.9
1.91 1.91 1.87 37,400 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
4.7
4.7
4.63 4.74 4.63 115,100 0 0 0
TNV
9.3
9.3
9.30 9.30 9.30 100 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
97.6
97.6
97.70 100.74 96.69 51,200 0 0 0
TOT
15.7
15.7
15.49 15.67 15.40 9,500 0 0 0
TOW
33.2
33.2
33.16 33.16 33.16 100 0 0 0
TPB
12.3
12.3
11.99 12.39 11.99 14,692,900 0 0 0
TPC
11.5
11.5
11.50 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
42.5
42.5
42.51 42.51 42.51 100 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
14.2
14.2
14.23 14.23 14.23 0 0 0 0
TRA
72.5
72.5
72.46 72.46 72.46 200 0 0 0
TRC
62.7
62.7
63.20 63.77 62.14 117,500 0 0 0
TRS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
TRT
11
11
11 11 11 500 0 0 0
TS3
5.6
5.6
5.70 5.70 5.50 34,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.42 11.42 11.33 7,500 0 0 0
TSB
35.1
35.1
35.50 35.50 34 1,700 0 0 0
TSC
2.9
2.9
2.96 2.96 2.90 620,800 0 0 0
TSD
6
6
6 6 6 18,900 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
4.9
4.9
4.95 4.95 4.86 8,100 0 0 0
TTA
10.2
10.2
10.45 10.45 10.20 285,700 0 0 0
TTC
8.3
8.3
8.32 8.32 8.32 100 0 0 0
TTD
72.9
72.9
72.86 72.86 72.86 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.48 2.59 2.45 1,372,400 0 0 0
TTG
9.7
9.7
12 12 9.70 500 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 128,400 0 0 0
TTL
7.8
7.8
7.50 7.80 7.50 2,200 0 0 0
TTN
16.4
16.4
15.39 16.91 15.30 350,500 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
TUG
14.0
14.0
13.96 13.96 13.96 0 0 0 0
TV1
23.4
23.4
23.60 23.60 23.30 65,100 0 0 0
TV2
31.5
31.5
31.35 31.65 31.35 312,000 0 0 0
TV3
11.4
11.4
11.49 11.49 11.40 6,000 0 0 0
TV4
13.5
13.5
14.46 14.46 13.52 59,700 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
7.1
7.1
7.14 7.20 7.05 47,700 0 0 0
TVC
7.9
7.9
7.90 7.90 7.80 64,000 0 0 0
TVD
10.4
10.4
10.23 10.51 10.23 13,900 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
6.80 7 6.80 274,700 0 0 0
TVS
15.8
15.8
15.77 15.82 15.50 63,900 0 0 0
TVT
14.4
14.4
14.43 14.43 14.24 1,500 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.5
4.5
4.60 4.90 4.50 11,300 0 0 0
TYA
13.9
13.9
14.65 14.65 13.94 18,800 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
7.04 7.13 6.94 26,800 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
36.90 36.90 36.30 13,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9
9
9.40 9.40 9 1,000 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.7
17.7
17.70 17.90 17.70 6,600 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.6
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
6.4
6.4
6.70 6.80 6.40 10,400 0 0 0
VAB
7.3
7.3
7.28 7.34 7.21 789,500 0 0 0
VAF
20.0
20.0
19.36 20.03 19.36 11,900 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 700 0 0 0
VBB
8.1
8.1
8.08 8.16 7.99 21,700 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 1,000 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
7.50 7.70 7.40 421,700 0 0 0
VC3
25.1
25.1
25.23 25.41 25.05 562,900 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
25.8
25.8
25.78 25.78 25.78 3,700 0 0 0
VC7
7.9
7.9
7.90 8.10 7.80 291,500 0 0 0
VC9
4.1
4.1
4.10 4.20 4 13,500 0 0 0
VCA
9.8
9.8
9.96 9.96 9.71 3,000 0 0 0
VCB
56.6
56.6
56.88 57.58 56.59 2,992,900 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.4
253.4
251.62 253.37 251.62 3,200 0 0 0
VCG
19.2
19.2
19.62 19.62 19.03 9,128,200 0 0 0
VCI
37
37
37.20 37.65 36.90 7,511,000 0 0 0
VCM
6.7
6.7
7.10 7.10 6.70 1,000 0 0 0
VCP
24.9
24.9
23.75 25.02 23.75 27,300 0 0 0
VCR
35.2
35.2
35.20 35.20 35.20 1,100 0 0 0
VCS
45.0
45.0
45.13 46.09 44.55 160,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
32.30 32.30 32.10 5,800 0 0 0
VCX
10
10
10 10 10 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.7
13.7
13.70 13.70 13.70 0 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 17.67 100 0 0 0
VDP
35
35
34.70 35 34.70 700 0 0 0
VDS
12.9
12.9
13.05 13.32 12.86 1,052,800 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 22,000 0 0 0
VE3
9
9
9 9 7.40 1,200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.60 2.60 2.50 32,800 0 0 0
VE9
1.9
1.9
1.90 2 1.90 168,600 0 0 0
VEA
33.9
33.9
34.19 34.37 33.75 738,300 0 0 0
VEC
9
9
9.50 9.50 8.60 41,200 0 0 0
VEF
162.4
162.4
162.08 165.94 162.08 33,500 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VET
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
67.2
67.2
66.78 67.92 66.03 7,100 0 0 0
VFR
10.9
10.9
10.94 10.94 10.94 800 0 0 0
VGC
38.4
38.4
38.73 39.83 38.11 543,400 0 0 0
VGG
39.1
39.1
38.98 39.56 38.98 1,200 0 0 0
VGI
69.4
69.4
67.72 70.29 67.72 804,000 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
28.9
28.9
28.70 28.90 28.40 5,200 0 0 0
VGR
50.0
50.0
49.96 49.96 49.96 300 0 0 0
VGS
21.7
21.7
22.45 23.18 21.64 687,400 0 0 0
VGT
10
10
9.80 10.20 9.80 929,300 0 0 0
VGV
29.5
29.5
29.52 29.52 29.52 0 0 0 0
VHC
50.0
50.0
48.80 50.16 48.61 1,621,500 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VHE
3.7
3.7
3.70 3.80 3.70 60,600 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 1.50 174,400 0 0 0
VHH
3.7
3.7
3.50 3.70 3.20 500 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
60.9
60.9
61 61.70 60.50 4,955,900 0 0 0
VIB
15.4
15.4
15.39 15.48 15.35 4,157,200 0 0 0
VIC
70.5
70.5
70.60 71.80 69.40 5,708,100 0 0 0
VID
4.7
4.7
4.67 4.69 4.67 3,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.0
16.0
16.06 16.06 15.97 7,500 0 0 0
VIG
7.9
7.9
7.90 8 7.90 211,200 0 0 0
VIH
12.1
12.1
12.06 12.06 12.06 1,500 0 0 0
VIM
13.7
13.7
13.73 13.73 13.73 0 0 0 0
VIN
12.4
12.4
12.37 12.37 12.37 300 0 0 0
VIP
12.2
12.2
12.28 12.37 12.18 130,800 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.9
18.9
17.52 18.94 17.52 9,600 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VIX
11.7
11.7
11.95 12.05 11.67 30,955,400 0 0 0
VJC
89
89
89.60 89.70 88.10 596,000 0 0 0
VLA
10.9
10.9
10.40 10.40 10.40 300 0 0 0
VLB
41.2
41.2
41.01 41.40 41.01 42,500 0 0 0
VLC
15
15
15.10 15.40 15 411,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.52 8.71 8.34 19,300 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
6
6 6.27 5.82 3,200 0 0 0
VMD
16.6
16.6
16.25 16.60 16.20 700 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
17.9
17.9
18.89 18.99 17.92 2,400 0 0 0
VNB
13.8
13.8
13.90 14 13.60 63,500 0 0 0
VNC
25.9
25.9
27.88 27.88 25.93 500 0 0 0
VND
14.2
14.2
14.49 14.64 14.20 11,292,800 0 0 0
VNE
3.3
3.3
3.29 3.35 3.20 104,600 0 0 0
VNF
13.6
13.6
13.73 13.73 13.64 29,900 0 0 0
VNG
8.0
8.0
8 8 7.99 10,900 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 6,000 0 0 0
VNL
18.8
18.8
18.82 19.29 18.82 49,400 0 0 0
VNM
52.8
52.8
52.89 53.26 52.79 2,502,600 0 0 0
VNP
12.2
12.2
12.96 12.96 11.89 46,500 0 0 0
VNR
19.1
19.1
19.19 19.63 19.11 23,300 0 0 0
VNS
9.7
9.7
9.67 9.72 9.54 56,700 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
5.9
5.9
5.90 5.90 5.90 300 0 0 0
VNZ
339
339
338 340 333 3,900 0 0 0
VOC
14.8
14.8
14.88 14.88 14.32 24,500 0 0 0
VOS
12.8
12.8
13.17 13.17 12.66 2,240,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
16.5
16.5
16.26 16.75 16.21 25,315,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.50 24.50 24.35 13,200 0 0 0
VPG
12.1
12.1
11.50 12.05 11 913,500 0 0 0
VPH
5.4
5.4
5.25 5.41 5.25 39,700 0 0 0
VPI
50.8
50.8
52 52.20 50.70 1,922,900 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.7
8.7
8.47 8.82 8.47 2,700 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
12.5
12.5
12.70 13.25 12.50 9,400 0 0 0
VRE
24.9
24.9
24.95 24.95 24.40 14,299,500 0 0 0
VRG
14.0
14.0
14.22 14.22 13.96 10,400 0 0 0
VSA
21.8
21.8
21.81 22.00 21.72 4,200 0 0 0
VSC
21.7
21.7
23.03 23.03 21.52 7,926,500 0 0 0
VSE
9
9
9 9.10 8.80 7,000 0 0 0
VSF
33.3
33.3
33.10 33.40 33.10 7,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.6
50.6
50.61 50.61 50.23 300 0 0 0
VSI
17.4
17.4
17.44 17.44 17.44 800 0 0 0
VSM
17.5
17.5
17.54 17.54 16.92 6,200 0 0 0
VSN
15.5
15.5
15.54 15.54 15.54 50,000 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.6
3.6
3.10 3.60 3.10 10,300 0 0 0
VTB
9.6
9.6
9.56 9.56 9.56 0 0 0 0
VTC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTD
10.4
10.4
10.50 11 10.10 264,500 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
7.80 8 7.80 200 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
54.6
54.6
54.11 55.28 54.11 16,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.71 11.95 11.71 337,300 0 0 0
VTP
113.2
113.2
110.05 116.28 110.05 1,122,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.69 15.69 15.46 7,700 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.8
12.8
11.70 12.90 11.70 37,200 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.50 17.70 17.20 1,388,600 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
8.8
8.8
9.03 9.03 8.75 1,400 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 0 0 0 0
WCS
317.4
317.4
302.50 302.50 302.50 200 0 0 0
WSB
55.2
55.2
55.22 55.22 55.22 0 0 0 0
WSS
5.3
5.3
5.40 5.50 5.30 8,500 0 0 0
WTC
10.0
10.0
10.05 10.14 10.05 2,200 0 0 0
X20
12.7
12.7
13.01 13.01 12.55 12,900 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
17.1
17.1
17.10 17.10 17.10 5,000 0 0 0
XHC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
XLV
13.5
13.5
13.53 13.53 13.53 2,000 0 0 0
XMC
6.8
6.8
6.70 6.80 6.70 3,100 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 3,000 0 0 0
XPH
7.2
7.2
7.20 7.20 7.20 700 0 0 0
YBC
11.2
11.2
11.20 11.30 11.20 3,200 0 0 0
YBM
14.8
14.8
14.85 14.90 14.70 14,200 0 0 0
YEG
11.8
11.8
11.90 12.30 11.70 5,097,800 0 0 0
YTC
35.7
35.7
35.68 35.68 35.68 0 0 0 0
^HASTC
212.9
212.9
212.81 214.46 212.49 65,765,734 0 0 0
^UPCOM
92.9
92.9
92.38 93.23 92.38 39,362,826 0 0 0
^VN30
1,319.7
1,319.7
0 0 0 300,608,771 0 0 0
^VNINDEX
1,242.0
1,242.0
0 0 0 780,470,840 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |