DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/05/2025

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 16/05/2025

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 0 0 0 0
AAA
7.0
7.0
7.08 7.13 7.01 2,012,000 0 0 0
AAH
4.3
4.3
4.50 4.50 4.20 3,777,500 0 0 0
AAM
7.1
7.1
7.06 7.10 7.06 200 0 0 0
AAS
8.8
8.8
8.80 8.90 8.60 1,143,900 0 0 0
AAT
2.9
2.9
2.93 2.96 2.93 33,600 0 0 0
AAV
9
9
8.90 9.40 8.80 1,059,000 0 0 0
ABB
7.7
7.7
7.70 7.80 7.50 1,793,900 0 0 0
ABC
10.4
10.4
10.70 10.70 10.20 37,900 0 0 0
ABI
23.1
23.1
23.08 23.25 22.58 65,800 0 0 0
ABR
11.6
11.6
11.85 11.85 11.54 2,100 0 0 0
ABS
3.6
3.6
3.60 3.64 3.57 291,400 0 0 0
ABT
45.3
45.3
45.70 45.90 45.25 2,800 0 0 0
ABW
7.6
7.6
7.80 7.80 7.60 77,200 0 0 0
ACB
21.3
21.3
21.47 21.47 21.26 10,697,100 0 0 0
ACC
14.0
14.0
13.95 13.95 13.85 56,500 0 0 0
ACE
37.7
37.7
37.70 37.99 36.25 14,900 0 0 0
ACL
10.1
10.1
10.05 10.10 9.91 23,100 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 277,600 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
59.1
59.1
59.06 59.48 58.69 161,900 0 0 0
ADC
18.5
18.5
19 19 18.50 600 0 0 0
ADG
9.5
9.5
9.46 9.46 9.46 1,100 0 0 0
ADS
7.9
7.9
7.80 7.90 7.76 151,500 0 0 0
AFX
7.9
7.9
8 8 7.80 88,600 0 0 0
AG1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
AGF
2.3
2.3
2.20 2.30 2.10 3,700 0 0 0
AGG
15.9
15.9
15.75 16.10 15.75 437,900 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.9
41.9
41.42 41.89 40.94 6,600 0 0 0
AGR
14.5
14.5
14.62 14.81 14.43 804,700 0 0 0
AGX
158.0
158.0
158.00 158.00 158.00 200 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
44
44
45.10 45.50 44 31,300 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 0 0 0 0
ALV
4.9
4.9
5 5 4.71 44,600 0 0 0
AMC
15.8
15.8
15.82 15.82 15.82 300 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
AMS
7
7
7 7.10 6.80 91,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.7
26.7
26 27 26 21,200 0 0 0
ANV
14.9
14.9
14.47 14.86 14.47 1,264,800 0 0 0
APF
44.1
44.1
44.06 44.58 44.06 2,000 0 0 0
APG
12.1
12.1
11.95 12.75 11.95 2,446,300 0 0 0
APH
6.4
6.4
6.54 6.54 6.42 258,900 0 0 0
API
7.9
7.9
8 8.50 7.70 1,097,400 0 0 0
APL
16.6
16.6
16.60 16.60 16.60 100 0 0 0
APP
5.6
5.6
5.70 5.70 5.50 19,900 0 0 0
APS
6.2
6.2
6.20 6.40 6.10 775,200 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
17.45 17.45 17.45 100 0 0 0
ASM
6.5
6.5
6.49 6.55 6.47 450,100 0 0 0
ASP
4.8
4.8
4.82 4.82 4.79 53,300 0 0 0
AST
58.1
58.1
58.92 59.02 57.28 7,500 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 1,508,700 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 19,000 0 0 0
ATG
3.3
3.3
2.90 3.30 2.80 128,000 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AVC
55
55
55 55.40 55 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.9
16.9
15.70 17.20 15.60 166,400 0 0 0
BAB
11.1
11.1
11.11 11.21 11.11 37,400 0 0 0
BAF
34.6
34.6
34.70 34.85 34.25 2,719,200 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36
36
36 36 36 200 0 0 0
BBC
51.1
51.1
49.98 51.05 49.98 200 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 0 0 0 0
BBM
7.5
7.5
7.47 7.47 7.47 400 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
11.5
11.5
11.19 11.54 11.19 1,100 0 0 0
BCA
12.1
12.1
12.20 12.20 12.10 2,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7.10 66,700 0 0 0
BCE
9.6
9.6
9.63 9.63 9.52 12,300 0 0 0
BCF
34.1
34.1
34.53 34.53 34.10 1,300 0 0 0
BCG
3.5
3.5
3.73 3.73 3.40 33,476,200 0 0 0
BCM
61
61
61 61.20 59.80 792,500 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 4,100 0 0 0
BCR
2.6
2.6
2.60 2.60 2.30 14,610,800 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
31.1
31.1
31.08 31.08 31.08 200 0 0 0
BDT
7.2
7.2
7 7.20 7 59,900 0 0 0
BDW
24.5
24.5
24.53 24.53 24.53 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
42.11 42.92 42.07 718,500 0 0 0
BGE
5.4
5.4
5.50 5.90 5.10 2,714,700 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 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 1.60 200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.0
35.0
34.99 34.99 34.79 3,300 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.7
19.7
19.91 19.91 19.68 22,000 0 0 0
BID
36.2
36.2
36.99 37.04 36.15 5,773,600 0 0 0
BIG
4.6
4.6
4.72 4.72 4.53 63,600 0 0 0
BIO
12.8
12.8
12.91 12.91 12.82 900 0 0 0
BKC
19.4
19.4
20.05 20.50 19.40 40,800 0 0 0
BKG
2.9
2.9
2.92 2.92 2.89 41,100 0 0 0
BLI
9
9
8.90 9 8.90 4,200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 200 0 0 0
BLT
35.1
35.1
35.14 35.14 35.14 1,500 0 0 0
BMC
19.6
19.6
20.18 20.18 19.38 180,400 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.80 8.50 700 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.3
18.3
18.25 18.43 18.21 66,100 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMK
13.3
13.3
13.34 13.34 13.34 100 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
135.2
135.2
137.14 137.14 134.74 145,600 0 0 0
BMS
10.7
10.7
10.54 10.81 10.54 261,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.7
7.7
7.60 7.80 7.40 344,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.5
4.5
4.80 4.80 4.50 1,409,500 0 0 0
BPC
13.6
13.6
13.01 13.60 13.01 1,600 0 0 0
BQB
4.3
4.3
4.40 4.40 4.20 8,600 0 0 0
BRC
12.7
12.7
12.54 12.72 12.54 7,700 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 5,000 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 800 0 0 0
BSA
21.2
21.2
21.05 21.24 21.05 2,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.0
14.0
14.02 14.02 14.02 0 0 0 0
BSG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.5
42.5
43.36 43.82 42.41 1,515,800 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
9.4
9.4
9.11 9.38 9.11 3,600 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.7
13.7
13.85 13.85 13.62 1,973,300 0 0 0
BST
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
17.1
17.1
16.80 17.09 16.80 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
24.45 24.89 24.32 1,700 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 3,300 0 0 0
BTP
11.7
11.7
11.80 11.85 11.75 13,900 0 0 0
BTS
5
5
5.10 5.10 5 13,900 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.5
14.5
14.47 14.47 14.47 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.5
12.5
12.80 12.90 12.50 3,374,100 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 29,000 0 0 0
BVH
47.3
47.3
48.71 48.86 47.34 291,400 0 0 0
BVL
12.1
12.1
12.04 12.13 12.04 1,200 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
30.6
30.6
31.05 31.44 30.47 1,095,000 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51
51
51.20 51.50 50.90 295,500 0 0 0
BWS
32.2
32.2
32.16 32.16 32.16 0 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
18
17 18 17 15,400 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.1
18.1
18.05 18.05 18.05 0 0 0 0
C47
6.8
6.8
6.87 6.88 6.75 18,400 0 0 0
C4G
7.5
7.5
7.40 7.80 7.30 2,005,400 0 0 0
C69
6.1
6.1
6 6 5.90 365,400 0 0 0
C92
4
4
4.10 4.10 4 7,900 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 9,600 0 0 0
CAG
7.5
7.5
7.50 7.70 7.50 2,800 0 0 0
CAN
40.9
40.9
40.90 40.90 40.90 100 0 0 0
CAP
37.4
37.4
37.60 37.70 37.20 19,800 0 0 0
CAT
17.4
17.4
17.35 17.35 17.35 100 0 0 0
CBI
15
15
13.10 15 11.50 3,200 0 0 0
CBS
30.3
30.3
30.15 30.34 29.88 10,000 0 0 0
CC1
18.4
18.4
16.22 18.83 16.22 70,300 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
14.5
14.5
14.95 14.95 14.30 198,500 0 0 0
CCI
21.9
21.9
21.80 21.90 21.80 700 0 0 0
CCL
7.1
7.1
7.30 7.30 7.03 477,800 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.2
13.2
13.19 13.19 13.19 400 0 0 0
CCT
13.4
13.4
13.40 13.40 13.40 1,100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14.2
14.2
14.17 14.25 13.92 28,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 1,900 0 0 0
CDN
30.8
30.8
31.40 31.40 30.83 5,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.60 63,300 0 0 0
CDP
9.9
9.9
9.74 9.92 9.74 2,800 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 900 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.2
2.2
2 2.30 1.90 415,900 0 0 0
CEO
12.5
12.5
12.67 12.48 12.48 6,782,400 0 0 0
CET
4.5
4.5
4.30 4.30 4.30 4,100 0 0 0
CFM
10.3
10.3
10.34 10.34 10.34 0 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.4
3.4
3.20 3.40 3.20 500 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
32.8
32.8
32.66 32.80 32.66 24,500 0 0 0
CHS
13
13
13 13 13 0 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 4,500 0 0 0
CIA
9.3
9.3
9.50 9.50 9.40 16,100 0 0 0
CID
21.7
21.7
21.68 21.68 21.68 100 0 0 0
CIG
8
8
7.95 8.05 7.85 85,400 0 0 0
CII
11.4
11.4
11.63 11.68 11.38 9,235,400 0 0 0
CIP
3
3
3 3 3 1,100 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
48.0
48.0
48.05 48.05 47.36 16,000 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 9,300 0 0 0
CKG
13.2
13.2
13.20 13.40 13.05 39,400 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 0 0 0 0
CLC
47.9
47.9
47.89 47.89 47.89 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.90 21.90 20.60 19,800 0 0 0
CLL
30.9
30.9
31.02 31.20 30.88 11,100 0 0 0
CLM
79.8
79.8
79.80 79.80 79.80 1,000 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.3
15.3
15.44 15.53 15.25 106,200 0 0 0
CMC
6.2
6.2
6.16 6.16 6.16 4,800 0 0 0
CMD
21.6
21.6
21.47 21.57 21.47 9,900 0 0 0
CMF
319
319
319 319 319 200 0 0 0
CMG
35.1
35.1
36.20 36.20 34.95 1,499,600 0 0 0
CMI
0.9
0.9
0.80 0.90 0.80 400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.7
21.7
21.70 21.70 21.70 100 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
8.10 8.20 7.70 73,400 0 0 0
CMT
13.7
13.7
14.60 14.60 13.70 1,400 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.89 6.93 6.85 109,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
34.04 36.75 34.04 1,100 0 0 0
CNG
27.3
27.3
27.66 27.66 27.14 16,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.25 10.32 10.17 2,400 0 0 0
COM
31.5
31.5
32 32 31.50 300 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.7
17.7
17.89 17.89 17.62 8,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
4.90 5 4.90 500 0 0 0
CQN
32.5
32.5
32.58 32.68 32 14,900 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.2
8.2
8.24 8.25 8.04 320,400 0 0 0
CRE
7.4
7.4
7.35 7.50 7.32 317,400 0 0 0
CSC
19.7
19.7
19.36 19.73 18.73 41,400 0 0 0
CSI
37
37
37.30 38 36.60 55,000 0 0 0
CSM
12.6
12.6
12.92 13.02 12.62 1,050,400 0 0 0
CSV
33.9
33.9
34.78 34.78 33.90 1,432,000 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.93 17.93 17.93 0 0 0 0
CTD
81
81
82.90 83.40 81 1,611,200 0 0 0
CTF
20.8
20.8
21.12 21.12 20.83 525,300 0 0 0
CTG
38.7
38.7
39.48 39.48 38.69 6,562,600 0 0 0
CTI
20.5
20.5
20.35 20.90 20.25 2,335,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.7
20.7
20.70 20.70 20 112,400 0 0 0
CTR
95.6
95.6
93.69 96.13 92.82 927,500 0 0 0
CTS
24.3
24.3
24.23 24.72 24.16 2,886,900 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CX8
7.9
7.9
8 8 7.90 300 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 200 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 0 0 0 0
D2D
36.7
36.7
36.26 36.83 36.06 693,200 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 17.91 300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.1
3.1
3.16 3.16 3.11 84,600 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7
7
7 7 6.60 7,400 0 0 0
DBC
24.8
24.8
25.22 25.26 24.70 6,430,700 0 0 0
DBD
48.6
48.6
47.73 48.70 47.44 351,000 0 0 0
DBM
30.4
30.4
30.58 30.58 30.39 400 0 0 0
DBT
11.2
11.2
11.12 11.17 11.12 1,200 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
12.0
12.0
11.86 12.09 11.82 1,064,700 0 0 0
DCF
28.7
28.7
28.74 38.72 28.74 400 0 0 0
DCG
24.4
24.4
24.40 24.40 24.40 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.2
24.2
24.15 24.30 23.95 223,800 0 0 0
DCM
31.6
31.6
32.02 32.21 31.64 1,549,900 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 200 0 0 0
DCS
1
1
1 1.10 1 1,095,200 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 376,600 0 0 0
DDB
13.1
13.1
13.30 13.30 13 11,100 0 0 0
DDG
2.8
2.8
2.70 2.80 2.60 1,890,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 400 0 0 0
DDN
7.0
7.0
7.14 7.14 7.05 1,600 0 0 0
DDV
22.9
22.9
22.85 23.14 22.46 2,392,100 0 0 0
DFC
26.5
26.5
26.59 26.59 26.50 1,100 0 0 0
DFF
1.3
1.3
1.50 1.50 1.30 466,700 0 0 0
DGC
91.9
91.9
93.50 93.50 91.60 1,683,500 0 0 0
DGT
4.7
4.7
4.70 4.80 4.60 343,200 0 0 0
DGW
33.2
33.2
33.88 33.98 33.19 1,342,700 0 0 0
DHA
37.0
37.0
37.14 37.14 36.94 12,600 0 0 0
DHB
9.1
9.1
9 9.20 9 12,900 0 0 0
DHC
24.7
24.7
24.87 25.16 24.72 209,000 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
100.7
100.7
101.92 101.92 100.41 21,700 0 0 0
DHM
8.0
8.0
7.86 8 7.44 157,600 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 800 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
75.6
75.6
76.27 76.45 74.82 23,400 0 0 0
DIC
1
1
0.90 1 0.90 249,700 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 26,000 0 0 0
DIG
13.6
13.6
13.83 14.05 13.58 10,680,300 0 0 0
DIH
14.3
14.3
14.31 14.31 14.31 300 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
9.1
9.1
8.60 9.20 8.60 8,080,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.38 2.28 2,498,700 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
60.30 60.30 59.25 3,200 0 0 0
DMN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
22.9
22.9
22.59 22.87 22.59 3,000 0 0 0
DNC
54.2
54.2
54.18 54.18 54.18 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
19.7
19.7
19.70 19.70 19.70 1,000 0 0 0
DNN
0.2
0.2
0.23 0.23 0.23 300 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
28.6
28.6
28.60 28.60 28.60 0 0 0 0
DNW
30.7
30.7
30.55 30.74 29.98 2,600 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
37.6
37.6
37.57 37.57 37.57 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.1
54.1
54.30 54.30 54 5,900 0 0 0
DPG
33.8
33.8
31.77 33.80 31.46 3,015,700 0 0 0
DPH
56
56
56 56 56 100 0 0 0
DPM
18.7
18.7
19.06 19.15 18.73 1,766,100 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.8
36.8
36.66 37.42 36.28 697,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.4
9.4
9.40 9.40 9.32 14,200 0 0 0
DRC
15.4
15.4
15.32 15.65 15.32 250,500 0 0 0
DRG
8.4
8.4
8.30 8.50 8.30 4,600 0 0 0
DRH
2.3
2.3
2.31 2.35 2.27 763,800 0 0 0
DRI
11.4
11.4
11.67 11.67 11.28 847,900 0 0 0
DRL
55.0
55.0
55.00 55.97 55.00 3,200 0 0 0
DS3
5.3
5.3
5.20 5.30 5.20 3,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.8
23.8
23.80 24.10 23.65 201,300 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 100 0 0 0
DSN
46.9
46.9
47.50 47.50 46.90 12,200 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.9
5.9
5.90 6 5.80 56,900 0 0 0
DTA
4.9
4.9
4.94 4.94 4.76 4,200 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.9
15.9
15.78 16.03 15.69 452,500 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
2
2 2.10 2 27,100 0 0 0
DTK
12.2
12.2
12.21 12.21 12.21 0 0 0 0
DTL
10.9
10.9
10.85 10.85 10.85 400 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 200 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
DVG
1.2
1.2
1.30 1.40 1.20 751,200 0 0 0
DVM
6.5
6.5
6.55 6.55 6.45 214,400 0 0 0
DVN
22.9
22.9
22.75 22.94 22.65 57,100 0 0 0
DVP
75.2
75.2
75.75 75.75 75.09 9,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DWS
19.1
19.1
19.08 19.08 19.08 100 0 0 0
DXG
14.1
14.1
13.85 14.23 13.85 15,522,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
8.93 9.02 8.93 191,200 0 0 0
DXS
6.9
6.9
6.66 6.92 6.57 2,127,000 0 0 0
DXV
3.8
3.8
3.80 3.80 3.79 9,300 0 0 0
E12
6.3
6.3
5.80 6.30 5.80 10,000 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 2,000 0 0 0
EBS
10.8
10.8
10.40 10.80 10.30 10,200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.2
11.2
10.80 11.18 10.50 37,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EIB
19.5
19.5
19.90 19.90 19.45 7,632,100 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 100 0 0 0
EID
25.2
25.2
25.20 25.20 25 4,400 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 45,100 0 0 0
ELC
21.2
21.2
21.71 21.71 21.24 453,400 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
24.5
24.5
24.49 24.49 24.49 100 0 0 0
EPC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
EPH
10.5
10.5
10.60 10.60 10.50 700 0 0 0
EVE
8.8
8.8
8.81 8.81 8.62 17,100 0 0 0
EVF
9.9
9.9
9.90 10.25 9.90 15,270,100 0 0 0
EVG
6.2
6.2
6.15 6.16 6.11 436,000 0 0 0
EVS
5.7
5.7
5.80 5.90 5.70 61,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.86 3.86 3.81 178,800 0 0 0
FCN
14.7
14.7
14.80 14.80 14.35 2,204,100 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 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
33.0
33.0
33.03 33.03 33.03 100 0 0 0
FIC
11.6
11.6
11.31 11.79 11.31 19,500 0 0 0
FID
1.6
1.6
1.50 1.60 1.40 2,062,200 0 0 0
FIR
8.3
8.3
8.71 8.71 8.35 658,100 0 0 0
FIT
4.4
4.4
4.38 4.49 4.37 1,366,100 0 0 0
FMC
34.3
34.3
35.05 35.05 34.25 64,800 0 0 0
FOC
75.3
75.3
73.58 75.61 73.32 140,800 0 0 0
FOX
61.9
61.9
62.87 62.87 61.73 85,300 0 0 0
FPT
104.3
104.3
107.34 107.51 104.24 8,012,200 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
FRT
137.4
137.4
140.16 140.16 137.44 206,800 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50
50
50 50 50 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.60 358,700 0 0 0
FTS
36.2
36.2
36.30 36.85 36.10 4,197,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 4,200 0 0 0
G36
6.3
6.3
6.50 6.50 6.21 314,200 0 0 0
GAS
58.2
58.2
58.36 58.36 57.79 297,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
30.7
30.7
30.45 30.73 30.45 11,300 0 0 0
GDA
14.8
14.8
14.92 15.15 14.77 44,400 0 0 0
GDT
20.4
20.4
20.03 20.42 20.03 15,700 0 0 0
GDW
33.8
33.8
33.18 33.75 33.18 4,700 0 0 0
GEG
15.8
15.8
15.40 16.05 15.40 2,386,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.9
28.9
27.91 29.19 27.86 9,490,000 0 0 0
GGG
2.1
2.1
2.10 2.10 2 25,800 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.4
28.4
28.38 28.47 28.19 12,700 0 0 0
GIC
15.7
15.7
15.50 15.70 15.50 200 0 0 0
GIL
16.4
16.4
16.55 16.85 16.20 364,800 0 0 0
GKM
3.9
3.9
3.60 3.90 3.60 856,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
36.3
36.3
36.30 36.30 36.30 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
52.2
52.2
53.03 53.62 52.16 2,231,900 0 0 0
GMH
8
8
8 8 8 200 0 0 0
GMX
16.8
16.8
15.82 16.75 15.82 400 0 0 0
GND
29.8
29.8
29.77 29.77 29.77 100 0 0 0
GPC
2.9
2.9
2.90 3 2.80 326,600 0 0 0
GSM
29.2
29.2
28.56 31.83 28.56 6,100 0 0 0
GSP
10.6
10.6
10.73 10.73 10.64 47,700 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10
10
10 10 10 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
27.3
27.3
27.70 27.80 27.31 2,693,400 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HAC
9.5
9.5
9.50 10.50 9.50 2,000 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 200 0 0 0
HAG
13.3
13.3
13.20 13.40 13.10 7,320,700 0 0 0
HAH
50.2
50.2
49.42 50.63 49.42 582,600 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
8.9
8.9
8.90 9 8.90 9,000 0 0 0
HAP
5.2
5.2
5.12 5.22 5.12 53,100 0 0 0
HAR
3.2
3.2
3.29 3.30 3.20 103,600 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
39.5
39.5
35.65 39.47 35.65 1,800 0 0 0
HAV
5.2
5.2
5.20 5.20 4.50 28,900 0 0 0
HAX
14.9
14.9
15.10 15.10 14.60 1,008,400 0 0 0
HBC
6.3
6.3
6.30 6.40 6.10 1,312,000 0 0 0
HBD
19
19
18.70 19 18.70 3,000 0 0 0
HBH
5.2
5.2
5.19 5.19 5.10 5,400 0 0 0
HBS
6.3
6.3
6.40 6.50 6.30 20,500 0 0 0
HC1
16.5
16.5
16.53 16.53 16.53 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
HCD
7.0
7.0
6.95 6.98 6.93 27,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.1
21.1
21.11 21.59 21.07 14,265,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.7
13.7
14.10 14.10 13.70 1,200 0 0 0
HD6
12
12
12 12 12 13,200 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.3
4.3
4.20 4.30 4.20 13,100 0 0 0
HDB
22.0
22.0
22.25 22.30 21.95 6,790,700 0 0 0
HDC
20.8
20.8
21.25 21.29 20.80 3,386,000 0 0 0
HDG
22.4
22.4
22.55 22.73 22.32 2,216,000 0 0 0
HDM
32.1
32.1
32.20 32.20 32.10 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
27 28.90 26 4,700 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.3
13.3
13.27 13.27 13.27 0 0 0 0
HEC
61.5
61.5
61.50 61.50 61.50 1,000 0 0 0
HEJ
14.7
14.7
15 15 14.70 4,300 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.4
7.4
7.38 7.38 7.38 600 0 0 0
HFC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HFX
5.6
5.6
4.70 5.60 4.70 8,500 0 0 0
HGM
267.9
267.9
269.85 270.59 255.41 11,100 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 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
8.8
8.8
8.71 8.80 8.56 126,300 0 0 0
HHS
13.2
13.2
13.20 13.80 13.05 8,896,700 0 0 0
HHV
11.6
11.6
11.86 11.86 11.57 6,694,300 0 0 0
HID
2.7
2.7
2.68 2.69 2.64 118,900 0 0 0
HIG
12.1
12.1
11.70 12.10 11.70 4,300 0 0 0
HII
4.1
4.1
4.08 4.25 4.02 173,500 0 0 0
HIO
7.7
7.7
8 8.70 6.80 96,000 0 0 0
HJC
7.5
7.5
7 7.50 7 1,100 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 100 0 0 0
HKB
0.7
0.7
0.60 0.70 0.50 120,800 0 0 0
HKT
9.4
9.4
8.40 9.40 8.40 11,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.7
351.7
351.72 351.72 351.72 0 0 0 0
HLC
10.9
10.9
10.96 10.96 10.86 1,200 0 0 0
HLD
11.9
11.9
11.60 12 11.50 10,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.3
11.3
11.31 11.31 11.31 1,200 0 0 0
HMD
14.5
14.5
14.49 14.49 14.49 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.3
14.3
15.69 15.69 14.28 300 0 0 0
HMR
11.2
11.2
11.30 11.50 11.20 20,900 0 0 0
HMS
32.0
32.0
32.03 32.03 31.94 5,100 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.8
11.8
11.90 11.90 11.80 20,800 0 0 0
HNF
36.2
36.2
36.16 36.16 36.16 0 0 0 0
HNG
6.1
6.1
6.20 6.30 6.10 1,419,500 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 2,800 0 0 0
HNM
8.6
8.6
8.49 8.68 8.49 361,300 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 4,700 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 1,400 0 0 0
HPG
21.5
21.5
21.79 21.83 21.50 16,810,600 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.9
77.9
82.95 82.95 77.10 1,600 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 100 0 0 0
HPX
4.2
4.2
4.16 4.24 4.16 1,523,200 0 0 0
HQC
3.2
3.2
3.23 3.25 3.19 7,800,100 0 0 0
HRB
59.9
59.9
59.95 59.95 59.95 0 0 0 0
HRC
31.8
31.8
31.75 31.75 30.30 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
15.75 16.60 15.75 16,804,500 0 0 0
HSI
1.5
1.5
1.50 1.60 1.50 2,700 0 0 0
HSL
4
4
3.98 4 3.95 50,900 0 0 0
HSM
5.4
5.4
5.70 5.70 5.40 900 0 0 0
HSP
14.7
14.7
14.50 14.70 14.50 600 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 49,600 0 0 0
HT1
11.1
11.1
11.39 11.39 11.14 121,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.70 4 3.70 12,100 0 0 0
HTG
39.3
39.3
39.85 39.85 39.10 14,500 0 0 0
HTI
18.2
18.2
18.09 18.32 18.09 37,400 0 0 0
HTL
24.6
24.6
24.57 24.93 24.57 4,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
9.2
9.2
9.13 9.48 9.12 323,600 0 0 0
HTP
1.5
1.5
1.70 1.70 1.50 381,400 0 0 0
HTT
1.4
1.4
1.50 1.60 1.30 2,077,000 0 0 0
HTV
8.6
8.6
8.79 8.79 8.61 7,700 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.8
11.8
11.80 11.90 11.60 13,900 0 0 0
HU6
5
5
4.90 5.10 4.90 2,300 0 0 0
HUB
14.0
14.0
14.04 14.04 13.91 4,300 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.5
12.5
12.84 12.84 12.46 801,900 0 0 0
HVA
12.2
12.2
12.30 12.50 11.70 52,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.46 13.97 13.08 254,700 0 0 0
HVN
26.8
26.8
27.27 27.27 26.79 2,539,300 0 0 0
HVT
28.5
28.5
29.23 29.23 28.47 76,900 0 0 0
HVX
2.5
2.5
2.51 2.51 2.40 20,900 0 0 0
HWS
16.1
16.1
15.81 16.09 15.81 1,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.7
23.7
23.73 23.73 23.73 0 0 0 0
ICF
2.9
2.9
3 3 2.90 6,600 0 0 0
ICG
8.5
8.5
8.50 8.50 8.40 15,100 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 500 0 0 0
ICN
39.2
39.2
39.73 43.13 39.21 35,000 0 0 0
ICT
12.5
12.5
12.85 12.85 12.34 67,700 0 0 0
IDC
36.5
36.5
36.52 36.52 35.39 2,825,300 0 0 0
IDI
6.3
6.3
6.30 6.35 6.27 548,600 0 0 0
IDJ
5
5
5.20 5.30 4.90 2,082,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.1
26.1
26 26.50 26 56,400 0 0 0
IFS
23.8
23.8
23.96 24.42 23.78 3,000 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.0
10.0
10.24 10.24 9.99 1,637,400 0 0 0
ILA
4.9
4.9
4.80 4.90 4.60 12,500 0 0 0
ILB
27.3
27.3
26.58 27.30 26.58 700 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 1,100 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.9
47.9
48.53 48.53 47.89 76,800 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 38.67 38.67 1,100 0 0 0
IPA
13.1
13.1
13.20 13.50 13 189,800 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 5,800 0 0 0
ISH
28.1
28.1
28.12 28.12 28.12 100 0 0 0
IST
33.8
33.8
33.76 33.76 33.76 100 0 0 0
ITC
12.1
12.1
12 12.45 11.80 765,100 0 0 0
ITD
12.9
12.9
12.52 12.94 12.38 44,300 0 0 0
ITQ
2.6
2.6
2.60 2.80 2.50 567,900 0 0 0
ITS
5.5
5.5
5.68 5.78 5.49 44,800 0 0 0
IVS
9.5
9.5
9.45 9.55 9.35 24,000 0 0 0
JOS
1.1
1.1
1.20 1.20 1.10 22,900 0 0 0
JVC
4.9
4.9
5 5.09 4.90 283,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.9
25.9
25.60 25.90 25.30 6,942,000 0 0 0
KCB
14.6
14.6
14.90 15.00 14.61 39,000 0 0 0
KCE
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
KDC
55.5
55.5
56 56 55.40 561,500 0 0 0
KDH
26.1
26.1
26.68 26.73 26.09 1,562,200 0 0 0
KDM
12.5
12.5
12.10 12.20 11.50 28,100 0 0 0
KGM
5.7
5.7
5.83 5.83 5.73 4,600 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 150,000 0 0 0
KHG
5.5
5.5
5.33 5.45 5.29 10,361,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.77 10.96 10.72 402,400 0 0 0
KHS
20.5
20.5
20.17 20.70 20 48,300 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 100 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 6,600 0 0 0
KLB
7.9
7.9
8 8 7.88 332,900 0 0 0
KMR
3.1
3.1
3.06 3.11 3.06 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
38.70 38.75 38.60 311,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.1
16.1
16.50 16.55 16.05 1,408,500 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
64.7
64.7
64.50 65 64.40 20,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.70 1.60 458,800 0 0 0
KST
11.8
11.8
11.78 11.78 11.78 100 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
48.4
48.4
49.80 50 49.70 7,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.4
19.4
19.36 19.36 19.36 100 0 0 0
L12
4
4
4.50 4.50 4 4,200 0 0 0
L14
28.5
28.5
28.50 28.90 28.50 123,700 0 0 0
L18
28.3
28.3
29.08 29.08 28.42 36,900 0 0 0
L40
13.6
13.6
13.66 13.66 13.09 74,800 0 0 0
L44
0.5
0.5
0.50 0.60 0.50 43,400 0 0 0
L45
2.5
2.5
2.40 2.50 2.40 118,500 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
17.1
17.1
16.90 17.05 16.90 400 0 0 0
LAI
15.9
15.9
15.94 16.13 15.75 15,500 0 0 0
LAS
18.4
18.4
18.65 18.65 18.28 458,800 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
26.8
26.8
26.80 26.80 26.80 0 0 0 0
LBM
29.1
29.1
29.10 29.10 28.60 20,300 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
8.8
8.8
8.91 8.94 8.79 1,843,900 0 0 0
LCM
1.3
1.3
1.30 1.40 1.20 174,600 0 0 0
LDG
2.1
2.1
2.10 2.12 2.07 1,506,500 0 0 0
LDP
11.4
11.4
11.70 12 11.40 95,400 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 200 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 500 0 0 0
LGC
57.0
57.0
57.00 57.00 57.00 0 0 0 0
LGL
3.2
3.2
3.30 3.32 3.07 203,200 0 0 0
LGM
12
12
12.80 12.80 12 700 0 0 0
LHC
72.7
72.7
72.70 72.70 72.70 700 0 0 0
LHG
28.1
28.1
28.36 28.36 28.02 214,400 0 0 0
LIC
31.5
31.5
31.40 31.50 31.10 9,500 0 0 0
LIG
3
3
2.80 3 2.80 2,212,300 0 0 0
LIX
29.3
29.3
29.40 29.49 29.16 19,600 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 0 0 0 0
LLM
16.4
16.4
16.15 16.93 15.95 11,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.1
12.1
12.14 12.14 12.14 500 0 0 0
LMC
12.5
12.5
12 15.40 11.40 5,300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.80 372,000 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
1.1
1.1
1.10 1.10 1.10 400 0 0 0
LPB
34.0
34.0
34.51 35.07 34.00 4,560,600 0 0 0
LPT
6.2
6.2
6.11 6.20 6.03 5,700 0 0 0
LQN
1.5
1.5
1.70 1.70 1.50 1,100 0 0 0
LSG
16.8
16.8
16.90 17.10 16.80 51,600 0 0 0
LSS
9.7
9.7
9.70 9.70 9.54 419,000 0 0 0
LTC
2.2
2.2
2.10 2.30 2 6,500 0 0 0
LTG
6.4
6.4
6.20 6.50 6.20 490,900 0 0 0
M10
19.5
19.5
19.73 19.73 19.53 1,700 0 0 0
MA1
30.7
30.7
30.69 30.69 30.69 0 0 0 0
MAC
15.3
15.3
15.90 15.90 14.86 1,300 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
18.5
18.5
18.88 18.88 18.50 28,984,500 0 0 0
MBG
3.2
3.2
3.30 3.40 3.20 798,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
24.34 24.69 23.99 4,861,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.80 7.60 11,400 0 0 0
MCH
126.7
126.7
131.48 131.48 126.29 162,000 0 0 0
MCM
27.1
27.1
27.15 27.15 26.97 18,700 0 0 0
MCO
8.6
8.6
8.50 8.70 8.40 8,700 0 0 0
MCP
27.5
27.5
27.39 27.48 26.85 10,600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.2
10.2
10.30 10.30 10.21 5,000 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.8
4.8
4.70 4.80 4.70 200,100 0 0 0
MED
25.9
25.9
25.89 25.89 25.89 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.9
40.9
42.51 42.51 40.72 75,100 0 0 0
MGC
16.9
16.9
17.95 17.95 16.56 94,500 0 0 0
MGG
23.4
23.4
23.44 23.44 23.44 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
MH3
27.4
27.4
27.92 27.92 27.35 7,100 0 0 0
MHC
8.3
8.3
7.89 8.30 7.88 165,400 0 0 0
MIC
10.3
10.3
10.45 10.45 10 8,800 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.35 15.45 15.26 109,300 0 0 0
MKP
29.3
29.3
27.58 31.31 27.58 700 0 0 0
MKV
9.8
9.8
10 10 9.80 4,300 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 100 0 0 0
MLS
22.6
22.6
23 23.10 22.60 40,800 0 0 0
MML
29.1
29.1
29.90 29.90 29 38,000 0 0 0
MNB
24.1
24.1
24.12 24.12 24.12 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.5
10.5
10.60 10.60 10.30 109,900 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 24,800 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
18.0
18.0
18.03 18.03 18.03 0 0 0 0
MRF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MSB
9.8
9.8
10 10.04 9.75 9,433,700 0 0 0
MSH
34.1
34.1
33.53 34.13 32.60 415,100 0 0 0
MSN
62.5
62.5
62.60 63 61.70 5,901,500 0 0 0
MSR
17.4
17.4
17.70 17.80 17.20 1,638,300 0 0 0
MST
5.1
5.1
5.09 5.09 5 575,800 0 0 0
MTA
16.4
16.4
17 17 16.20 32,500 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.8
6.8
6.40 6.80 6.30 19,500 0 0 0
MTP
13.2
13.2
13.19 13.46 13.19 2,200 0 0 0
MTS
8.2
8.2
8.24 8.24 8.24 3,000 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
18.8
18.8
19.15 19.53 18.58 17,000 0 0 0
MVC
8.8
8.8
9.12 9.12 8.83 19,400 0 0 0
MVN
64.9
64.9
65.40 65.40 63.60 11,900 0 0 0
MWG
62.9
62.9
62.89 63.59 62.60 5,354,600 0 0 0
MZG
6.8
6.8
6.86 6.86 6.76 29,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.3
20.3
20.32 20.45 20.18 496,000 0 0 0
NAG
14.1
14.1
14.35 14.35 13.89 575,700 0 0 0
NAP
8.7
8.7
8.72 8.72 8.72 0 0 0 0
NAS
35.5
35.5
37 37 35 5,000 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.8
16.8
16.55 16.84 15.60 12,500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22.15 23.05 22.15 7,200 0 0 0
NBC
9.4
9.4
9.41 9.41 9.22 40,100 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 1,400 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 500 0 0 0
NBW
33.4
33.4
33.42 33.42 33.42 0 0 0 0
NCG
9
9
9.20 9.30 9 18,500 0 0 0
NCS
27.8
27.8
27.90 27.90 27.80 600 0 0 0
NCT
94.9
94.9
95.31 95.31 93.46 1,200 0 0 0
ND2
35.3
35.3
34.69 35.34 34.69 4,000 0 0 0
NDC
116.5
116.5
116.55 116.55 116.55 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.34 8.62 8.34 280,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
5 5 4.90 600 0 0 0
NED
7
7
7 7.10 6.90 68,200 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.6
72.6
72.60 72.60 72.60 0 0 0 0
NFC
46
46
44.70 46 44.70 3,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
17.30 17.30 16.83 556,300 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 300 0 0 0
NHH
11.1
11.1
11.15 11.15 10.96 136,100 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
0.7
0.7
0.70 0.90 0.70 186,300 0 0 0
NJC
14.1
14.1
13.55 14.09 13.45 11,400 0 0 0
NKG
12.9
12.9
12.90 13.10 12.70 12,166,400 0 0 0
NLG
30.7
30.7
30.11 30.93 30.07 3,720,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.9
28.9
28.72 28.91 28.23 36,900 0 0 0
NNT
65.9
65.9
65.90 65.90 65.90 200 0 0 0
NO1
7.1
7.1
7.25 7.31 7.07 76,200 0 0 0
NOS
0.8
0.8
0.70 0.90 0.70 5,500 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
7.90 7.90 7.90 0 0 0 0
NRC
4.7
4.7
4.90 4.90 4.60 746,400 0 0 0
NS2
14.2
14.2
14.85 14.85 13.86 4,600 0 0 0
NSC
82.6
82.6
82.59 82.59 82.59 700 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 32,200 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
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
18.2
18.2
17.81 18.39 17.71 1,015,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
139.9
139.9
141.45 141.74 139.91 70,800 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.6
51.6
51.59 51.59 51.59 0 0 0 0
NTL
15.2
15.2
15.05 15.30 15.05 1,895,000 0 0 0
NTP
59.4
59.4
58.21 59.44 57.96 469,400 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 200 0 0 0
NVB
11.1
11.1
10.60 11.30 10.60 1,248,200 0 0 0
NVL
12.2
12.2
12.20 12.50 11.95 22,663,800 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8.05 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.70 4 3.70 5,400 0 0 0
OCB
9.5
9.5
9.66 9.66 9.53 2,920,200 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 38,600 0 0 0
ODE
44.8
44.8
44.60 44.90 44.50 23,100 0 0 0
OGC
4.1
4.1
4.35 4.35 4.13 318,500 0 0 0
OIL
9.8
9.8
9.90 9.90 9.70 809,300 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.70 23.70 23.50 1,800 0 0 0
ORS
9
9
9 9.25 8.92 6,212,600 0 0 0
PAC
21.3
21.3
21.73 21.73 21.11 107,900 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PAN
23.4
23.4
23.75 23.75 23.35 806,300 0 0 0
PAP
27
27
26.60 27 26.60 1,700 0 0 0
PAS
2.9
2.9
2.80 2.90 2.70 138,200 0 0 0
PAT
87.2
87.2
87.50 87.50 87 23,900 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 500 0 0 0
PBP
11.5
11.5
11.33 11.51 11.33 3,200 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.5
19.5
19.35 19.96 19.26 2,253,700 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
19.3
19.3
18.69 18.78 18.69 3,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 76,200 0 0 0
PCH
14.1
14.1
14.29 14.29 14 92,000 0 0 0
PCM
12.5
12.5
13 13 12.50 2,300 0 0 0
PCT
11.4
11.4
11.50 11.50 11.20 1,700 0 0 0
PDB
11.4
11.4
11.27 11.36 11.27 2,800 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
88.5
88.5
87.17 88.48 87.17 300 0 0 0
PDR
15.3
15.3
15.56 15.83 15.28 8,634,100 0 0 0
PDV
13.1
13.1
13.20 13.20 13.11 5,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4 4.20 4 1,900 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48
48
48 48 48 0 0 0 0
PET
23
23
23.10 23.65 22.85 671,900 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 15,300 0 0 0
PGB
10.7
10.7
10.91 10.91 10.68 7,700 0 0 0
PGC
13.7
13.7
13.61 13.66 13.61 10,500 0 0 0
PGD
26.5
26.5
26.47 26.94 26.47 4,000 0 0 0
PGI
20.8
20.8
21.10 21.10 20.46 4,600 0 0 0
PGN
6.7
6.7
6.40 7 6.30 363,700 0 0 0
PGS
30.0
30.0
30.49 30.49 29.92 1,300 0 0 0
PGT
9.9
9.9
9.80 10 9.60 56,000 0 0 0
PGV
19.2
19.2
19.20 19.20 19 1,600 0 0 0
PHC
5.1
5.1
5.15 5.15 5.05 30,200 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
64.7
64.7
64.65 64.65 64.65 100 0 0 0
PHP
36.8
36.8
37.85 37.85 36.57 243,000 0 0 0
PHR
45.2
45.2
46.08 46.08 45.20 690,900 0 0 0
PHS
9.5
9.5
9.51 9.51 9.51 200 0 0 0
PIA
27.3
27.3
25.00 27.26 25.00 300 0 0 0
PIC
22.6
22.6
20.95 22.59 20.95 1,000 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
6.35 6.50 6.35 8,000 0 0 0
PIV
3.2
3.2
3.20 3.20 3.10 109,700 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 600 0 0 0
PLA
4.1
4.1
4.10 4.10 4 1,700 0 0 0
PLC
25.8
25.8
25.90 26.10 25.51 312,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 100 0 0 0
PLP
4.2
4.2
4.20 4.22 4.11 40,800 0 0 0
PLX
34.6
34.6
34.45 34.93 34.40 1,451,300 0 0 0
PMB
10.8
10.8
9.86 10.80 9.86 13,200 0 0 0
PMC
107.5
107.5
107.58 109.21 107.48 5,400 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.3
12.3
12.32 12.32 12.32 0 0 0 0
PMS
33.3
33.3
33.29 33.29 33.29 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
20.1
20.1
19.82 20.12 19.82 7,400 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.7
79.7
82.64 82.93 79.68 1,435,100 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 300 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 900 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.74 15.74 15.74 100 0 0 0
POT
15.1
15.1
15.98 15.98 15.09 600 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 100 0 0 0
POW
12.9
12.9
12.85 13.20 12.80 11,141,600 0 0 0
PPC
11.9
11.9
11.63 12.06 11.63 856,300 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 600 0 0 0
PPH
24.3
24.3
24.51 24.60 24.32 7,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.80 19.80 19.60 600 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 100 0 0 0
PPY
8.8
8.8
9.10 9.10 8.80 1,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
17.8
17.8
17.83 17.83 17.83 40,100 0 0 0
PRE
19.6
19.6
19.55 19.65 19.55 27,700 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.2
9.2
9.15 9.15 9.15 16,100 0 0 0
PSB
4.1
4.1
4.10 4.10 4 32,400 0 0 0
PSC
13
13
13.20 13.20 10.90 300 0 0 0
PSD
11.2
11.2
11.20 11.30 11.10 67,800 0 0 0
PSE
10.4
10.4
10.44 10.44 10.44 0 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 6.70 87,500 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 0 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.6
7.6
7.58 7.58 7.49 5,100 0 0 0
PTB
51.8
51.8
52.41 52.51 51.73 57,200 0 0 0
PTC
5.7
5.7
5.71 5.79 5.70 13,700 0 0 0
PTD
4.8
4.8
4.80 4.80 4.80 0 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 20.60 3,100 0 0 0
PTL
2.4
2.4
2.39 2.39 2.34 27,200 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.4
9.4
9.39 9.39 9.02 1,000 0 0 0
PTT
11.5
11.5
11.70 11.70 11.50 200 0 0 0
PTV
3.6
3.6
3.80 3.90 3.60 25,900 0 0 0
PV2
2.6
2.6
2.80 2.80 2.60 208,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.4
27.4
27.70 27.80 27.40 84,200 0 0 0
PVC
9.2
9.2
9.30 9.40 9.20 472,800 0 0 0
PVD
18.3
18.3
18.48 18.68 18.29 3,477,500 0 0 0
PVE
2.3
2.3
2.30 2.40 2.20 31,500 0 0 0
PVG
6.3
6.3
6.20 6.30 6.20 28,100 0 0 0
PVH
0.9
0.9
1 1 0.90 500 0 0 0
PVI
53.1
53.1
53.39 53.58 52.63 38,100 0 0 0
PVM
16.1
16.1
15.50 16.10 15.40 33,400 0 0 0
PVO
5.4
5.4
5.52 5.52 5.42 5,400 0 0 0
PVR
1
1
1 1 1 8,100 0 0 0
PVS
25.7
25.7
26.07 26.26 25.61 2,776,500 0 0 0
PVT
16.7
16.7
16.82 16.86 16.59 2,010,800 0 0 0
PVV
1.2
1.2
1.30 1.30 1.20 179,400 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 701,100 0 0 0
PVY
2.5
2.5
2.30 2.50 2.30 2,400 0 0 0
PWA
3.5
3.5
3.60 3.60 3.40 10,300 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 1 0.90 73,500 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 1.50 1.30 105,100 0 0 0
PXL
12.5
12.5
12.50 12.60 12.30 129,700 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 48,800 0 0 0
PXS
2.6
2.6
2.50 2.70 2.40 269,200 0 0 0
PXT
1.9
1.9
1.90 1.90 1.70 49,100 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.5
11.5
11.65 11.65 11.45 558,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
QNC
6
6
6 6 6 800 0 0 0
QNP
32.5
32.5
32.46 33.04 31.27 3,400 0 0 0
QNS
45.4
45.4
45.07 45.56 45.07 148,100 0 0 0
QNT
9
9
9 9 9 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
27.0
27.0
27.47 27.47 27.03 3,600 0 0 0
QSP
30.7
30.7
30.74 30.74 30.74 100 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 0 0 0 0
QTP
13.1
13.1
13.30 13.30 13.10 997,900 0 0 0
RAL
97.4
97.4
97.70 97.89 96.92 12,000 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
21
21
21 21 21 100 0 0 0
RCD
1.5
1.5
1.60 1.60 1.50 1,100 0 0 0
RCL
13.9
13.9
13.82 13.92 13.82 1,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.7
61.7
61.74 62.70 61.48 879,200 0 0 0
RIC
4.2
4.2
4.40 4.40 4.10 17,800 0 0 0
RTB
27.6
27.6
26.90 27.66 26.71 9,100 0 0 0
RYG
12.4
12.4
11.70 12.40 11.70 10,300 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
38
38
38 38 38 0 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 2,300 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
6.8
6.8
6.76 6.86 6.67 46,700 0 0 0
SAB
47.5
47.5
47.32 47.69 47.22 699,300 0 0 0
SAC
14.1
14.1
14.57 14.57 13.34 10,700 0 0 0
SAF
53
53
53.40 53.40 53 13,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.40 6.40 6.31 215,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
39.1
39.1
39.33 39.61 38.30 187,800 0 0 0
SAV
16.6
16.6
16.66 16.66 16.21 10,000 0 0 0
SB1
6.7
6.7
6.73 6.73 6.73 0 0 0 0
SBA
29.2
29.2
28.70 29.23 28.70 200 0 0 0
SBB
15.1
15.1
15.10 15.10 15.10 1,000 0 0 0
SBD
7.1
7.1
7.10 7.10 7.10 7,300 0 0 0
SBG
13.3
13.3
13.10 13.30 12.95 469,800 0 0 0
SBH
46.9
46.9
46.88 46.98 46.88 6,100 0 0 0
SBL
6.2
6.2
5.52 6.16 5.52 400 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.8
4.8
4.80 4.90 4.70 2,243,400 0 0 0
SBT
17.5
17.5
17.55 17.55 17.30 1,224,800 0 0 0
SBV
8.6
8.6
8.70 8.70 8.55 200 0 0 0
SC5
16.4
16.4
16.40 16.40 16.10 600 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
63.4
63.4
63.50 63.70 62 25,600 0 0 0
SCI
6.7
6.7
6.60 6.70 6.50 18,100 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 28,000 0 0 0
SCL
22.8
22.8
22.90 22.90 22.82 9,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.96 6.01 5.88 2,403,200 0 0 0
SCS
60.3
60.3
61.73 61.73 60.11 523,900 0 0 0
SCY
12.9
12.9
12.41 12.89 12.32 2,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.10 4.20 4 5,000 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 400 0 0 0
SD5
8.4
8.4
8.50 8.50 8.30 6,400 0 0 0
SD6
2.5
2.5
2.60 2.70 2.50 32,800 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
11.60 11.60 11.60 1,100 0 0 0
SDA
4.5
4.5
4.40 4.50 4.30 100,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SDD
1.1
1.1
1.20 1.20 1.10 77,200 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
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
24.6
24.6
24.55 24.55 24.55 0 0 0 0
SDP
0.8
0.8
0.90 0.90 0.80 14,100 0 0 0
SDU
21.6
21.6
21.60 21.60 21.60 300 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 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
38.5
38.5
38.02 39.10 38.02 11,900 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.5
24.5
24.30 24.50 24.10 4,500 0 0 0
SEP
18.0
18.0
18.03 18.03 18.03 0 0 0 0
SFC
19.6
19.6
18.89 19.58 18.05 2,700 0 0 0
SFG
10.2
10.2
10.35 10.45 10.16 5,600 0 0 0
SFI
25.9
25.9
25.94 25.94 25.94 0 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 5,700 0 0 0
SGC
106.9
106.9
106.31 106.90 103.14 1,700 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
23.4
23.4
23.36 23.36 23.36 0 0 0 0
SGI
13.1
13.1
13.20 13.20 13.10 3,000 0 0 0
SGN
64.7
64.7
65.27 65.27 64.40 26,700 0 0 0
SGP
26.2
26.2
27 27 26.10 171,400 0 0 0
SGR
28.4
28.4
29.60 29.60 28.40 142,700 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SGT
17.8
17.8
18.05 18.05 17.70 110,600 0 0 0
SHA
3.9
3.9
3.90 3.90 3.88 21,300 0 0 0
SHB
11.5
11.5
11.51 11.64 11.38 47,485,100 0 0 0
SHC
14.8
14.8
12.85 14.77 12.85 300 0 0 0
SHE
6.8
6.8
6.85 6.85 6.77 9,400 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 200 0 0 0
SHI
13.8
13.8
13.76 13.81 13.76 459,000 0 0 0
SHN
6
6
6.20 6.20 6.20 400 0 0 0
SHP
34.7
34.7
34.72 34.72 34.72 900 0 0 0
SHS
12.8
12.8
13.10 12.80 12.80 15,066,100 0 0 0
SID
14.4
14.4
15.74 15.74 14.36 600 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.6
34.6
37.91 37.91 34.59 200 0 0 0
SJ1
10.1
10.1
9.93 10.12 9.93 1,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
13.01 13.01 12.92 69,200 0 0 0
SJE
18.6
18.6
18.66 18.66 18.41 75,500 0 0 0
SJG
17.5
17.5
17.53 17.53 17.53 2,800 0 0 0
SJM
7.7
7.7
6.80 7.90 6.80 7,500 0 0 0
SJS
35.3
35.3
34.75 35.29 34.21 54,200 0 0 0
SKG
10.2
10.2
10.40 10.50 10.21 205,400 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 6,400 0 0 0
SKN
7.5
7.5
8.20 8.20 7.50 200 0 0 0
SKV
28.2
28.2
28.28 28.28 28.18 14,400 0 0 0
SLS
187.1
187.1
188.00 188.92 187.07 3,400 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 2,700 0 0 0
SMB
37.5
37.5
37.52 37.52 37.21 45,700 0 0 0
SMC
10.6
10.6
10.50 10.55 10.15 598,200 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SMT
7.5
7.5
8.01 8.01 7.37 4,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.9
31.9
31.94 31.94 31.94 0 0 0 0
SP2
23.2
23.2
23 23.20 23 500 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 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
10.70 11.10 10.70 7,900 0 0 0
SPV
17.9
17.9
17.92 17.92 17.92 100 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 4.10 3.80 3,594,400 0 0 0
SRB
2
2
2 2 2 60,600 0 0 0
SRC
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SRF
9.0
9.0
9.07 9.19 8.65 5,700 0 0 0
SSB
19
19
19.25 19.40 18.95 1,978,400 0 0 0
SSC
32.9
32.9
31.20 32.85 31.06 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.40 9.40 9.20 38,800 0 0 0
SSH
88.9
88.9
88.30 88.90 87.40 57,400 0 0 0
SSI
23.1
23.1
23.35 23.79 23.11 30,215,900 0 0 0
SSM
6
6
6 6 6 1,500 0 0 0
SSN
1.4
1.4
1.30 1.40 1.20 8,400 0 0 0
ST8
6.6
6.6
6.61 6.72 6.55 261,300 0 0 0
STB
39.8
39.8
40.70 40.75 39.80 8,322,100 0 0 0
STC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
STG
35.3
35.3
34.80 35.30 34.80 1,400 0 0 0
STH
12.1
12.1
11.80 12.30 11.70 12,900 0 0 0
STK
17.4
17.4
17.59 17.59 16.86 60,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 21,800 0 0 0
STW
40.7
40.7
40.70 40.70 40.70 0 0 0 0
SVC
14.1
14.1
13.46 14.14 13.46 5,600 0 0 0
SVD
3.2
3.2
3.20 3.30 3.12 73,600 0 0 0
SVG
8.5
8.5
9.20 9.80 7.40 34,700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.3
58.3
58.30 58.30 58.30 0 0 0 0
SVN
5.1
5.1
5.20 5.70 5.10 193,000 0 0 0
SVT
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SWC
31.7
31.7
31.45 32.18 31.45 63,800 0 0 0
SZB
35.8
35.8
35.82 35.82 35.82 200 0 0 0
SZC
32.7
32.7
32.75 32.95 32.41 1,486,400 0 0 0
SZE
11.1
11.1
11.19 11.19 11.00 6,200 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.9
37.9
37.60 37.93 37.60 1,700 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.6
13.6
12.97 13.60 12.97 233,800 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
22.4
22.4
22.43 22.71 22.14 27,500 0 0 0
TAN
35
35
35 35 35 900 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
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TBD
93.6
93.6
78.85 101.03 78.85 19,100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 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
17.1
17.1
17.50 17.50 17.50 200 0 0 0
TCB
28.7
28.7
29.13 29.13 28.50 20,031,000 0 0 0
TCD
2.2
2.2
2.19 2.19 2.07 9,399,300 0 0 0
TCH
14.9
14.9
14.52 14.93 14.48 13,837,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
TCL
34.1
34.1
33.85 34.75 33.85 184,000 0 0 0
TCM
27.8
27.8
28.36 28.36 27.77 1,400,900 0 0 0
TCO
11.9
11.9
11.60 12 11.60 133,500 0 0 0
TCR
3.0
3.0
3 3 2.98 200 0 0 0
TCT
16.5
16.5
16.78 16.78 16.53 3,500 0 0 0
TCW
29.9
29.9
29.43 29.90 29.34 5,400 0 0 0
TDB
42.0
42.0
42.39 42.39 42.00 800 0 0 0
TDC
11.1
11.1
11.05 11.20 11 415,500 0 0 0
TDF
9.6
9.6
10 10.10 9.60 1,800 0 0 0
TDG
3.2
3.2
3.24 3.24 3.17 36,100 0 0 0
TDH
5.5
5.5
5.12 5.49 4.85 1,629,200 0 0 0
TDM
54.4
54.4
56 56 54.40 600 0 0 0
TDP
33.6
33.6
32.60 33.60 32.55 437,900 0 0 0
TDS
8.5
8.5
8.90 8.90 8.50 3,600 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 76,300 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 0 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.3
5.3
5.30 5.30 5.18 39,600 0 0 0
TEL
12
12
13.30 13.30 12 1,600 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.6
76.6
75.86 76.15 75.86 21,800 0 0 0
TGP
5.5
5.5
5.63 5.63 5.54 10,000 0 0 0
TH1
4.1
4.1
4.30 4.30 4.10 800 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28.1
28.1
28.40 28.40 28.10 7,100 0 0 0
THG
44.5
44.5
45.36 45.36 44.29 40,400 0 0 0
THM
5.6
5.6
5.70 5.70 5.10 13,900 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.6
8.6
8.69 8.69 8.59 26,900 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
24.0
24.0
23.32 24.00 23.04 6,300 0 0 0
TIE
3.5
3.5
3.30 3.50 3.30 600 0 0 0
TIG
7.2
7.2
7 7.30 6.90 1,475,400 0 0 0
TIN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
TIP
17.6
17.6
17.75 17.75 17.56 72,900 0 0 0
TIS
5.8
5.8
5.80 5.90 5.80 40,600 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.9
15.9
15.87 15.87 15.87 0 0 0 0
TL4
7.5
7.5
7.50 7.60 7.50 60,600 0 0 0
TLD
6.6
6.6
6.39 6.64 6.35 385,200 0 0 0
TLG
47.8
47.8
48.95 48.95 47.80 336,300 0 0 0
TLH
5.6
5.6
5.60 5.71 5.59 253,400 0 0 0
TLI
5
5
5 5 5 600 0 0 0
TLP
5.9
5.9
6.07 6.07 5.87 3,900 0 0 0
TLT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TMB
68.3
68.3
68.26 68.94 68.26 11,100 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
65.0
65.0
65.76 65.76 64.97 3,300 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 300 0 0 0
TMT
12.4
12.4
12.10 12.40 12.05 28,300 0 0 0
TMW
28
28
28 28 28 0 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.0
10.0
10.10 10.10 9.75 20,900 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.4
29.4
29.39 29.39 29.39 0 0 0 0
TNG
16.2
16.2
16.62 16.72 16.24 685,500 0 0 0
TNH
15.3
15.3
15.35 15.52 15.35 214,800 0 0 0
TNI
2.1
2.1
2.16 2.16 2.10 157,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.2
24.2
24.18 24.18 24.18 0 0 0 0
TNS
4.1
4.1
4.20 4.30 4.10 3,800 0 0 0
TNT
4.7
4.7
4.71 4.74 4.55 60,000 0 0 0
TNV
9.6
9.6
9.70 9.70 9.60 2,000 0 0 0
TNW
11.5
11.5
11.80 11.80 11.50 5,000 0 0 0
TOP
1
1
0.90 1.10 0.90 138,700 0 0 0
TOS
95.0
95.0
94.72 95.87 93.98 40,300 0 0 0
TOT
15.8
15.8
15.76 15.76 15.76 300 0 0 0
TOW
33.9
33.9
38.23 38.23 33.90 5,900 0 0 0
TPB
13.0
13.0
13.05 13.10 12.90 8,585,600 0 0 0
TPC
10.7
10.7
10.70 11.50 10.70 3,100 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
TPS
42.6
42.6
42.55 42.55 42.55 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
16.8
16.8
16.78 16.78 16.78 100 0 0 0
TRA
70.9
70.9
70.90 71.49 70.90 500 0 0 0
TRC
63.6
63.6
65.12 65.12 63.58 80,700 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.6
5.6
5.50 5.60 5.50 11,000 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 11.42 19,200 0 0 0
TSB
33.5
33.5
34.50 34.50 33.70 3,900 0 0 0
TSC
2.9
2.9
2.86 2.89 2.84 665,800 0 0 0
TSD
6
6
6 6 5.90 5,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
26.0
26.0
26.04 26.04 26.04 0 0 0 0
TST
8
8
6.80 8 6.80 2,200 0 0 0
TT6
5.1
5.1
5.14 5.14 5.14 7,600 0 0 0
TTA
10.9
10.9
10.85 10.90 10.75 476,000 0 0 0
TTC
7.9
7.9
7.95 7.95 7.95 1,500 0 0 0
TTD
69.1
69.1
69.74 70.04 69.05 1,300 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.56 2.59 2.53 595,900 0 0 0
TTG
10.7
10.7
9.50 10.80 9.50 10,400 0 0 0
TTH
2.5
2.5
2.60 2.70 2.50 329,000 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 300 0 0 0
TTN
16.9
16.9
17.29 17.29 16.72 273,300 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 0 0 0 0
TUG
14.4
14.4
14.15 14.92 14.15 6,300 0 0 0
TV1
24.6
24.6
23.90 25.10 23.90 113,800 0 0 0
TV2
38.9
38.9
36.60 38.90 36.25 1,768,400 0 0 0
TV3
11.5
11.5
11.30 11.40 11.30 15,400 0 0 0
TV4
13.4
13.4
13.52 13.52 13.43 8,400 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
7.4
7.4
7.40 7.42 7.27 93,500 0 0 0
TVC
8
8
8.20 8.20 8 185,200 0 0 0
TVD
10.3
10.3
9.68 10.42 9.68 33,400 0 0 0
TVG
10.9
10.9
10.92 10.92 10.92 100 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.2
7.2
7.10 7.30 7.10 155,800 0 0 0
TVS
16.4
16.4
16.51 16.78 16.42 174,900 0 0 0
TVT
15.3
15.3
14.62 15.30 14.53 6,800 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.5
4.5
4.70 4.90 4.50 39,700 0 0 0
TYA
14.2
14.2
14.70 14.70 14.23 33,800 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
6.85 7.04 6.85 105,900 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
38.5
38.5
37.80 38.50 37.80 2,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.2
7.2
6.60 6.90 6.60 10,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
9.4
9.4
9.41 9.41 9.41 200 0 0 0
USD
17.9
17.9
18 18 17.90 2,000 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
7.7
7.7
7.67 7.74 7.61 1,176,100 0 0 0
VAF
19.7
19.7
19.65 20.03 19.36 6,800 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 1,000 0 0 0
VBB
8.2
8.2
8.41 8.41 8.25 14,900 0 0 0
VBC
19.9
19.9
19.86 19.86 19.86 0 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.9
7.9
8.10 8.10 7.80 891,900 0 0 0
VC3
25.1
25.1
25.32 25.41 24.59 862,200 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
27.6
27.6
24.74 27.60 24.74 4,100 0 0 0
VC7
8.5
8.5
8.50 8.70 8.50 454,500 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 4,200 0 0 0
VCA
10.0
10.0
10 10 9.81 29,600 0 0 0
VCB
57.1
57.1
58.37 58.57 57.08 8,364,800 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
250.5
250.5
250.83 252.49 250.48 1,500 0 0 0
VCG
19.5
19.5
19.75 19.97 19.48 13,170,300 0 0 0
VCI
37.6
37.6
38 38.50 37.45 10,657,800 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 500 0 0 0
VCP
24.5
24.5
24.54 24.63 24.44 18,600 0 0 0
VCR
34.9
34.9
34.90 34.90 34.90 0 0 0 0
VCS
45.9
45.9
47.05 47.05 45.90 170,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VCX
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.3
15.3
15.30 15.30 15.30 100 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 17.67 600 0 0 0
VDP
35.1
35.1
34 35.80 34 2,800 0 0 0
VDS
13.9
13.9
13.86 14.14 13.77 2,167,800 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 3,900 0 0 0
VE3
9.5
9.5
9.70 9.70 8.10 700 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.7
2.7
2.80 2.80 2.60 6,200 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 16,600 0 0 0
VEA
34.5
34.5
34.37 34.54 34.37 343,100 0 0 0
VEC
9.1
9.1
8.80 9.10 8.80 6,600 0 0 0
VEF
175.5
175.5
177.93 177.93 174.07 33,000 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
VET
16.7
16.7
18.40 18.40 16 2,700 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 100 0 0 0
VFG
69.3
69.3
69.71 69.91 67.84 16,700 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
43.9
43.9
43.88 44.54 43.69 717,500 0 0 0
VGG
39.7
39.7
40.52 40.52 38.69 32,900 0 0 0
VGI
71.5
71.5
71.28 72.77 70.19 673,900 0 0 0
VGL
21.2
21.2
21.08 21.17 21.08 500 0 0 0
VGP
30.5
30.5
30.50 30.50 29.40 14,200 0 0 0
VGR
48.8
48.8
48.85 48.85 48.85 200 0 0 0
VGS
22.4
22.4
22.91 22.36 22.36 939,200 0 0 0
VGT
10.3
10.3
10.40 10.50 10.30 408,500 0 0 0
VGV
30.8
30.8
27.37 30.79 27.37 8,100 0 0 0
VHC
51.0
51.0
52.09 52.09 51.03 1,444,100 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.8
3.8
3.80 3.90 3.70 223,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 216,900 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
58
58
57.60 59 57.40 7,352,000 0 0 0
VIB
16.1
16.1
16.27 16.36 15.96 6,048,800 0 0 0
VIC
80
80
78.70 80.90 78.70 4,658,600 0 0 0
VID
4.7
4.7
4.74 4.74 4.74 100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
15.87 16.16 15.87 13,200 0 0 0
VIG
7.1
7.1
7.10 7.20 6.90 745,700 0 0 0
VIH
14.5
14.5
14.45 14.45 14.45 0 0 0 0
VIM
11.8
11.8
12.12 12.12 11.17 4,600 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.6
12.6
12.56 12.60 12.51 157,400 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VIT
18.2
18.2
16.76 18.18 16.76 200 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
VIX
12.4
12.4
12.52 12.76 12.43 67,956,900 0 0 0
VJC
90
90
90 90.80 89.70 625,300 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VLB
41.1
41.1
41.50 41.50 41.01 24,700 0 0 0
VLC
14.9
14.9
14.90 15.10 14.90 209,900 0 0 0
VLF
1
1
1 1 1 100 0 0 0
VLG
8.5
8.5
8.52 8.71 8.25 9,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.36 6.36 6.09 700 0 0 0
VMD
16.6
16.6
16.55 16.55 16.50 5,400 0 0 0
VMG
4
4
4.80 4.80 4 22,200 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.4
20.4
20.42 20.42 20.42 0 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VNA
18.1
18.1
19.28 19.28 18.12 4,100 0 0 0
VNB
13.7
13.7
13.80 13.90 13.70 38,300 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 300 0 0 0
VND
14.7
14.7
14.93 15.22 14.74 13,484,700 0 0 0
VNE
4.9
4.9
4.85 4.92 4.75 897,900 0 0 0
VNF
12.6
12.6
12.73 13.55 12.45 20,200 0 0 0
VNG
7.7
7.7
7.70 7.80 7.70 2,700 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 21,400 0 0 0
VNI
12
12
12 12 12 1,100 0 0 0
VNL
18.9
18.9
19.34 19.38 18.91 8,700 0 0 0
VNM
54.0
54.0
54.57 54.57 53.99 3,198,400 0 0 0
VNP
11.9
11.9
11.81 12.07 11.81 15,200 0 0 0
VNR
19.4
19.4
19.28 19.63 19.19 17,300 0 0 0
VNS
9.6
9.6
9.68 9.68 9.35 13,000 0 0 0
VNT
27.8
27.8
30.90 30.90 27.80 300 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
VNZ
345.5
345.5
345 347.50 345 800 0 0 0
VOC
14.0
14.0
14.79 14.79 13.85 15,600 0 0 0
VOS
13.1
13.1
12.98 13.26 12.98 2,734,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 500 0 0 0
VPB
18.1
18.1
18.35 18.70 18.05 37,978,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
24.40 24.40 24.30 1,800 0 0 0
VPG
11.9
11.9
12 12.05 11.85 211,800 0 0 0
VPH
5.3
5.3
5.28 5.40 5.26 114,400 0 0 0
VPI
49
49
48 49.50 48 2,772,100 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 2,900 0 0 0
VPS
8.6
8.6
8.39 8.62 8.39 2,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.4
13.4
13.40 13.40 13.40 100 0 0 0
VRC
13.4
13.4
13.30 13.40 13.10 17,000 0 0 0
VRE
24.5
24.5
24.10 24.55 23.60 13,251,800 0 0 0
VRG
17.3
17.3
18.00 18.00 17.12 47,100 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 0 0 0 0
VSC
20.3
20.3
20.72 20.91 20.02 6,242,100 0 0 0
VSE
9.4
9.4
8.80 10 8.70 47,300 0 0 0
VSF
33.6
33.6
33.30 33.70 33.30 7,700 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
49.3
49.3
49.76 51.09 49.29 3,800 0 0 0
VSI
19.3
19.3
19.27 19.27 19.27 0 0 0 0
VSM
18.5
18.5
18.08 18.54 18.08 10,100 0 0 0
VSN
15.8
15.8
15.73 15.83 15.73 1,800 0 0 0
VST
3.8
3.8
4 4 3.70 127,400 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 10,000 0 0 0
VTB
9.5
9.5
9.40 9.48 9.40 500 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VTD
9.8
9.8
9.90 10 9.50 167,500 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.80 3.80 3.70 600 0 0 0
VTK
56.3
56.3
56.06 56.65 55.58 31,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.41 12.55 12.32 253,300 0 0 0
VTP
118.8
118.8
113.42 119.55 113.42 1,319,600 0 0 0
VTQ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VTR
15.5
15.5
15.54 15.54 15.01 103,700 0 0 0
VTS
12.8
12.8
12.40 12.80 12.40 1,000 0 0 0
VTV
11.7
11.7
10.50 11.80 10.50 11,100 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.2
17.2
17.40 17.50 17.10 1,444,400 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.5
2.5
1.90 2.50 1.90 1,200 0 0 0
VVS
20.2
20.2
20.24 20.24 20.24 1,500 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 0 0 0 0
VWS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
288.8
288.8
288.75 288.75 288.75 0 0 0 0
WSB
52.8
52.8
52.93 52.93 52.84 1,700 0 0 0
WSS
5.2
5.2
5.40 5.40 5.20 4,800 0 0 0
WTC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 6,600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18
18
17 18 17 1,900 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.6
13.6
13.60 13.60 13.60 0 0 0 0
XMC
6.7
6.7
6.10 6.70 6.10 6,100 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
15.0
15.0
14.71 14.99 14.71 1,600 0 0 0
XPH
8.9
8.9
9.20 9.50 8.10 15,500 0 0 0
YBC
11.3
11.3
11.30 11.30 11.30 1,500 0 0 0
YBM
14.4
14.4
14.45 14.45 14.05 12,200 0 0 0
YEG
12.2
12.2
12.05 12.20 11.90 3,957,300 0 0 0
YTC
32.9
32.9
31.80 32.90 31.80 500 0 0 0
^HASTC
218.7
218.7
219.28 220.60 217.97 80,947,026 0 0 0
^UPCOM
95.5
95.5
95.54 96.06 95.14 68,967,306 0 0 0
^VN30
1,384.4
1,384.4
1,396.37 1,401.58 1,382.94 303,989,673 0 0 0
^VNINDEX
1,301.4
1,301.4
1,314.25 1,316.53 1,299.10 891,476,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |