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

NGÀY: [ 30/06 ]    [ 27/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 20/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 13/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 06/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 03/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.3
7.3
7.47 7.47 7.31 1,696,200 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,768,600 0 0 0
AAM
6.8
6.8
6.92 6.92 6.79 14,900 0 0 0
AAS
9.3
9.3
9.10 9.50 9 1,676,300 0 0 0
AAT
3.1
3.1
3.16 3.16 3.07 57,900 0 0 0
AAV
7.5
7.5
7.60 7.70 7.40 1,015,800 0 0 0
ABB
8.1
8.1
8.10 8.20 7.90 2,716,400 0 0 0
ABC
10.7
10.7
10.40 10.80 10.30 66,000 0 0 0
ABI
24.1
24.1
24.17 24.75 24.08 45,800 0 0 0
ABR
12.7
12.7
12.52 12.88 11.36 9,300 0 0 0
ABS
3.5
3.5
3.55 3.59 3.54 485,700 0 0 0
ABT
48.1
48.1
48 48.05 48 2,800 0 0 0
ABW
8.1
8.1
8 8.30 8 226,500 0 0 0
ACB
21.3
21.3
21.15 21.30 21.15 7,279,100 0 0 0
ACC
14.3
14.3
14.30 14.30 13.90 42,700 0 0 0
ACE
37.8
37.8
36.83 37.80 36.83 1,500 0 0 0
ACL
10.7
10.7
10.60 10.75 9.86 71,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
58.7
58.7
58.94 59.55 58.33 278,200 0 0 0
ADC
23.6
23.6
21.60 23.60 21.60 1,100 0 0 0
ADG
9.2
9.2
9.20 9.20 8.71 3,100 0 0 0
ADS
7.9
7.9
7.88 8 7.84 55,200 0 0 0
AFX
7.9
7.9
7.80 7.90 7.80 19,500 0 0 0
AG1
14.6
14.6
12.40 14.60 12.40 23,800 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.7
17.7
17.90 17.90 17.50 936,400 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
40.9
40.9
42.85 42.85 40.94 1,700 0 0 0
AGR
15.2
15.2
15.05 15.45 15.05 2,061,800 0 0 0
AGX
140
140
158.20 158.20 140 2,200 0 0 0
AIC
11.3
11.3
11.40 11.40 11.30 4,500 0 0 0
AIG
45.8
45.8
46 46 45.80 3,200 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 3,000 0 0 0
ALV
4.9
4.9
5.12 5.12 4.94 16,500 0 0 0
AMC
17.6
17.6
17.68 17.68 16.00 3,700 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 100 0 0 0
AMP
13
13
13 13 13 900 0 0 0
AMS
7.9
7.9
7.50 8 7.50 322,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
26.50 27 26.50 15,500 0 0 0
ANV
15.9
15.9
16.24 16.24 15.79 1,445,500 0 0 0
APF
45.5
45.5
45.47 45.47 45.47 200 0 0 0
APG
12.6
12.6
12 12.60 12 1,133,200 0 0 0
APH
6.3
6.3
6.30 6.36 6.28 422,400 0 0 0
API
7.1
7.1
7.30 7.30 7.10 661,700 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.7
5.7
5.60 5.70 5.50 32,300 0 0 0
APS
6.1
6.1
6 6.20 6 903,400 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
17.15 17.45 17.15 11,300 0 0 0
ASM
6.7
6.7
6.75 6.75 6.64 805,900 0 0 0
ASP
5.1
5.1
5.20 5.20 5.04 55,700 0 0 0
AST
61.7
61.7
61.53 61.92 60.95 19,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
55
55
55 55 55 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.2
17.2
17.90 18.30 17 89,000 0 0 0
BAB
11.6
11.6
11.30 11.60 11.30 31,300 0 0 0
BAF
36
36
35.50 36.40 35.40 6,221,300 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
37.4
37.4
37.40 37.40 37.40 100 0 0 0
BBC
54.7
54.7
54.66 54.66 54.66 700 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
BBT
12.2
12.2
11.96 12.17 11.89 6,400 0 0 0
BCA
11.7
11.7
11.80 11.80 11.30 10,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7 7.30 7 162,500 0 0 0
BCE
9.6
9.6
9.48 9.63 9.46 54,800 0 0 0
BCF
37.2
37.2
37.21 37.31 37.21 2,000 0 0 0
BCG
2.9
2.9
2.85 2.91 2.85 3,207,000 0 0 0
BCM
61.1
61.1
60 61.10 60 389,200 0 0 0
BCP
11
11
11 11 11 3,100 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
32.1
32.1
32.11 32.11 32.11 0 0 0 0
BDT
7
7
6.90 7 6.90 24,200 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
45.8
45.8
46.98 46.98 45.85 1,062,500 0 0 0
BGE
4.3
4.3
4.30 4.30 4.30 0 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 24.52 800 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
34.9
34.9
35.76 35.76 33.87 1,800 0 0 0
BHP
6.4
6.4
5.67 6.45 5.67 1,800 0 0 0
BIC
20.1
20.1
20.16 20.22 20.05 23,100 0 0 0
BID
35.5
35.5
35.51 35.75 35.41 2,729,300 0 0 0
BIG
4.8
4.8
4.81 4.81 4.72 39,000 0 0 0
BIO
12.9
12.9
11.42 12.91 11.42 400 0 0 0
BKC
20.1
20.1
19.50 20.25 19.50 21,800 0 0 0
BKG
2.9
2.9
2.86 2.90 2.86 56,000 0 0 0
BLI
9.1
9.1
8.90 9.10 8.90 13,600 0 0 0
BLN
9.6
9.6
9.57 9.57 9.57 100 0 0 0
BLT
34.2
34.2
34.46 34.46 34.17 900 0 0 0
BMC
18.6
18.6
18.87 18.87 18.40 50,000 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.2
18.2
18.17 18.34 18.17 39,000 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.8
13.8
13.83 13.83 13.83 500 0 0 0
BMN
7.2
7.2
7.40 7.40 7.20 600 0 0 0
BMP
134.3
134.3
130.44 134.67 130.35 148,800 0 0 0
BMS
11.3
11.3
11 11.40 10.90 714,500 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 100 0 0 0
BNA
8.2
8.2
8.10 8.30 8.10 37,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3
3
3 3 3 0 0 0 0
BPC
12.3
12.3
10.84 12.32 10.84 3,100 0 0 0
BQB
4.2
4.2
4 4.20 3.90 8,100 0 0 0
BRC
13.0
13.0
12.90 13.13 12.67 23,900 0 0 0
BRR
21.2
21.2
21.19 21.19 21.19 100 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
21.1
21.1
21.15 21.15 21.15 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.3
13.3
13.35 13.35 13.35 100 0 0 0
BSG
19
19
21 21 19 2,900 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
44.2
44.2
44.41 45.14 44.18 2,348,300 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 100 0 0 0
BSP
9.2
9.2
10 10.30 9.20 3,900 0 0 0
BSQ
19
19
19 19 19 400 0 0 0
BSR
13.6
13.6
13.85 13.96 13.58 2,333,800 0 0 0
BST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
4.90 5 4.90 9,400 0 0 0
BTD
15.6
15.6
15.55 15.65 15.55 1,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.9
30.9
31.34 31.59 30.59 34,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
BTP
11.6
11.6
11.60 11.65 11.56 31,300 0 0 0
BTS
5.1
5.1
5.10 5.10 5 21,700 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
44.6
44.6
44.56 44.56 44.56 0 0 0 0
BVB
13.3
13.3
13.30 13.70 13.20 4,249,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.4
50.4
49.65 50.82 49.65 516,000 0 0 0
BVL
13.4
13.4
13.89 13.89 13.15 11,700 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
33.2
33.2
32.22 34.27 32.22 1,754,100 0 0 0
BWA
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BWE
49.3
49.3
48.65 49.85 48.65 106,300 0 0 0
BWS
31.7
31.7
31.88 32.54 31.69 26,400 0 0 0
BXH
16.4
16.4
16.39 16.39 16.39 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C22
17.9
17.9
17.89 17.89 17.89 0 0 0 0
C32
18.2
18.2
18 18.30 18 2,600 0 0 0
C47
7.1
7.1
7.05 7.15 7.05 95,900 0 0 0
C4G
8.1
8.1
7.50 8.20 7.50 3,039,800 0 0 0
C69
6.4
6.4
6 6.40 6 1,139,000 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 4,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
8 8 7.60 2,000 0 0 0
CAN
36.5
36.5
36.10 37 36.10 3,300 0 0 0
CAP
37.2
37.2
37.10 37.60 35 57,000 0 0 0
CAT
17.1
17.1
16.99 17.08 16.99 800 0 0 0
CBI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CBS
30.3
30.3
29.97 30.34 29.97 6,900 0 0 0
CC1
21.2
21.2
21.17 21.17 20.27 7,700 0 0 0
CC4
7.7
7.7
7.70 7.70 7.70 4,600 0 0 0
CCA
12.4
12.4
12.37 12.37 12.37 1,800 0 0 0
CCC
14.6
14.6
14.55 14.55 14.45 23,100 0 0 0
CCI
22.4
22.4
22.40 22.40 22.40 0 0 0 0
CCL
7.4
7.4
7.33 7.46 7.30 676,300 0 0 0
CCM
38.7
38.7
38.70 38.70 38.70 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.5
12.5
12.52 12.52 12.52 500 0 0 0
CCT
14.2
14.2
15.70 15.70 13 4,200 0 0 0
CCV
38
38
38 38 38 100 0 0 0
CDC
12.9
12.9
13.58 13.67 12.75 165,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.7
9.7
9.73 9.73 9.73 100 0 0 0
CDN
30.8
30.8
31.02 31.02 30.83 8,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.56 9.83 9.56 600 0 0 0
CDR
13.3
13.3
16.73 16.73 13.10 2,100 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.5
17.5
17.14 17.52 16.67 27,851,200 0 0 0
CET
4.5
4.5
4.60 4.60 4.50 6,900 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 100 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.2
3.2
3.30 3.30 3.20 26,500 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
CHP
33.1
33.1
32.99 33.09 32.80 3,500 0 0 0
CHS
12
12
12.30 12.30 12 3,200 0 0 0
CI5
7.5
7.5
7.40 7.50 7.40 6,400 0 0 0
CIA
9.9
9.9
9.80 9.80 9.60 6,000 0 0 0
CID
15.4
15.4
15.61 16.26 14.88 24,800 0 0 0
CIG
7.8
7.8
7.70 7.93 7.67 184,400 0 0 0
CII
13.4
13.4
13.69 13.69 13.31 22,413,100 0 0 0
CIP
3
3
3 3 3 200 0 0 0
CJC
24
24
24 24 24 300 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
51.2
51.2
50.90 51.76 50.90 33,800 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 0 0 0 0
CKG
14.3
14.3
14.80 14.80 14.20 238,200 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.3
48.3
48.27 48.27 48.27 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.50 20.50 20.40 4,600 0 0 0
CLL
32.2
32.2
32.22 32.22 32.08 9,500 0 0 0
CLM
79
79
79 79 79 2,100 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.5
15.5
15.53 15.63 15.44 71,700 0 0 0
CMC
6.7
6.7
6.79 6.79 6.70 4,100 0 0 0
CMD
22.3
22.3
21.95 22.33 21.95 4,200 0 0 0
CMF
305
305
310 310 305 600 0 0 0
CMG
35.4
35.4
34.80 36 34.80 1,175,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.6
21.6
21.60 21.60 21.60 200 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
7.8
7.8
7.80 7.90 7.50 103,700 0 0 0
CMT
13.5
13.5
13.50 13.60 13.50 900 0 0 0
CMV
8.5
8.5
8.02 8.54 8.02 200 0 0 0
CMW
18.5
18.5
18.49 18.49 18.49 0 0 0 0
CMX
7.0
7.0
6.95 7.08 6.92 436,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.6
34.6
34.42 34.62 34.42 900 0 0 0
CNG
27.5
27.5
27.37 27.52 27.37 40,700 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
11.23 11.23 10.62 78,500 0 0 0
COM
31.1
31.1
31.80 31.80 31 1,600 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
18.2
18.2
18.16 18.16 18.16 3,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
32.5
32.5
31.52 32.68 31.52 18,500 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 400 0 0 0
CRC
9.2
9.2
9.56 9.56 9.08 442,100 0 0 0
CRE
8.0
8.0
7.92 8 7.92 228,700 0 0 0
CSC
21.2
21.2
20.91 21.55 20.55 124,700 0 0 0
CSI
36.5
36.5
35.70 36.50 35.70 26,000 0 0 0
CSM
13.7
13.7
13.31 13.85 13.31 2,270,900 0 0 0
CSV
34.5
34.5
33.61 35.31 33.61 2,554,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.3
8.3
10.40 10.40 8.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
16.53 16.60 16 6,700 0 0 0
CTD
81.3
81.3
81 81.60 80.10 831,700 0 0 0
CTF
21.8
21.8
21.80 21.80 21.41 539,700 0 0 0
CTG
38.2
38.2
38.34 38.44 38.09 4,295,200 0 0 0
CTI
20.6
20.6
20.30 20.90 20.15 2,534,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.4
17.4
17.70 17.70 17 50,200 0 0 0
CTR
89.9
89.9
88.42 90.08 88.42 423,700 0 0 0
CTS
26.6
26.6
27.06 27.27 26.54 4,511,800 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
31.5
31.5
31.42 31.51 31.42 3,000 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.3
26.3
26.50 27.85 26.25 700 0 0 0
CX8
9.1
9.1
8.70 9.10 8.70 126,100 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.8
8.8
8.84 8.84 8.84 2,000 0 0 0
D2D
33.8
33.8
34.10 34.10 33.70 125,200 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 1,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.32 3.40 3.29 233,900 0 0 0
DAN
36.3
36.3
36.40 36.40 36.30 200 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
DBC
24.1
24.1
24.09 24.48 24.04 4,538,300 0 0 0
DBD
51.8
51.8
51.49 51.88 50.62 318,400 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.0
11.0
11.03 11.03 10.51 2,100 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.8
6.8
6.22 6.78 6.22 4,100 0 0 0
DC4
13.3
13.3
13.70 13.90 13.30 2,253,000 0 0 0
DCF
47
47
47 47 47 100 0 0 0
DCG
23.4
23.4
23.37 23.37 23.37 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.3
27.3
26.55 27.50 26.35 496,100 0 0 0
DCM
33.1
33.1
31.97 33.29 31.97 8,260,500 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.20 13.30 13 10,900 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 193,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
6.95 6.95 6.95 600 0 0 0
DDV
25.1
25.1
24.98 25.27 24.79 1,837,000 0 0 0
DFC
26.7
26.7
26.68 26.68 26.68 0 0 0 0
DFF
1.3
1.3
1.30 1.40 1.20 267,900 0 0 0
DGC
90.5
90.5
89.90 91 89.10 1,425,300 0 0 0
DGT
4.8
4.8
4.80 4.80 4.60 135,000 0 0 0
DGW
34.2
34.2
33.50 34.40 33.50 3,061,500 0 0 0
DHA
41.4
41.4
41.81 41.81 41.22 35,200 0 0 0
DHB
9.1
9.1
9.20 9.20 9 1,700 0 0 0
DHC
25.0
25.0
25.26 25.26 24.87 45,200 0 0 0
DHD
28
28
27 28 27 700 0 0 0
DHG
97.7
97.7
97.40 97.80 97.20 18,400 0 0 0
DHM
6.8
6.8
6.75 6.80 6.75 12,000 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 200 0 0 0
DHT
75.5
75.5
75.09 76.18 75 6,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 11,500 0 0 0
DIG
16.0
16.0
16.13 16.54 15.99 24,384,900 0 0 0
DIH
14.3
14.3
14.31 14.31 14.31 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
9.2
9.2
9.20 9.50 9 1,606,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.50 2.52 2.43 1,198,200 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 200 0 0 0
DMC
59.9
59.9
59.82 60.59 59.82 1,000 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 100 0 0 0
DNC
55.0
55.0
58.81 58.81 54.96 500 0 0 0
DND
8.6
8.6
8.90 8.90 8.60 400 0 0 0
DNE
9.5
9.5
9.37 9.47 9.37 500 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.7
0.7
0.68 0.68 0.68 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 100 0 0 0
DNT
34.5
34.5
34 34.50 34 200 0 0 0
DNW
32.2
32.2
32.50 32.50 31.60 5,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.6
36.6
37.57 37.57 35.83 2,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.5
53.5
53.60 53.70 53.50 2,800 0 0 0
DPG
41.6
41.6
42.36 42.36 41.50 1,283,700 0 0 0
DPH
54.2
54.2
54.20 54.20 54.20 0 0 0 0
DPM
18.9
18.9
18.54 18.95 18.54 4,316,200 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.6
36.6
36.85 36.85 36.28 419,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.25 11.25 11.20 13,100 0 0 0
DRC
15.7
15.7
15.69 15.77 15.51 623,800 0 0 0
DRG
8.4
8.4
8.20 8.40 8 7,000 0 0 0
DRH
2.4
2.4
2.37 2.45 2.34 1,237,100 0 0 0
DRI
11.4
11.4
11.28 11.47 11.28 770,200 0 0 0
DRL
54.9
54.9
55.10 55.19 54.90 5,100 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 100 0 0 0
DSE
23.9
23.9
23.80 24.50 23.80 276,600 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.5
46.5
46.50 46.50 46.40 5,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.8
7.8
7.50 8 7.50 608,000 0 0 0
DTA
4.3
4.3
4.45 4.49 4.32 58,900 0 0 0
DTB
12.6
12.6
13.54 13.54 12.62 1,300 0 0 0
DTD
17.4
17.4
17 17.50 16.90 543,600 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
3.1
3.1
2.90 3.10 2.80 371,000 0 0 0
DTK
13.1
13.1
12.70 13.10 12.70 200 0 0 0
DTL
10.5
10.5
10.45 10.45 10.45 200 0 0 0
DTP
79.1
79.1
85.51 85.51 79.14 500 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.5
6.5
6.45 6.55 6.36 281,900 0 0 0
DVN
22.4
22.4
22.27 22.46 22.08 121,000 0 0 0
DVP
78.9
78.9
79.11 79.11 78.72 14,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
16.1
16.1
16.09 16.09 16.09 0 0 0 0
DXG
15.8
15.8
15.56 15.77 15.34 23,939,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.83 8.93 8.74 183,800 0 0 0
DXS
7.3
7.3
7.21 7.25 7.01 2,389,900 0 0 0
DXV
3.9
3.9
4.04 4.04 3.82 36,500 0 0 0
E12
10
10
10 10.30 8.90 7,600 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 600 0 0 0
EBS
10.6
10.6
10.60 10.60 10.30 900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.9
10.9
10.88 10.88 10.88 25,400 0 0 0
EFI
2.4
2.4
2.20 2.40 2.20 500 0 0 0
EIB
23.2
23.2
23.45 23.45 23.10 8,900,100 0 0 0
EIC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
EID
25.4
25.4
25.50 25.50 25.40 2,700 0 0 0
EIN
2.1
2.1
2 2.10 2 12,000 0 0 0
ELC
21.6
21.6
21.24 21.71 21.14 924,500 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.4
24.4
24.40 24.40 24.01 1,500 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.60 9.80 9.80 0 0 0 0
EVE
9.3
9.3
9.23 9.25 9.15 19,000 0 0 0
EVF
10.8
10.8
11.05 11.10 10.80 16,220,000 0 0 0
EVG
6.4
6.4
6.54 6.56 6.38 879,400 0 0 0
EVS
6.2
6.2
6.30 6.40 6.20 397,000 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
3.86 3.88 3.82 98,400 0 0 0
FCN
14.1
14.1
14.15 14.20 14 897,700 0 0 0
FCS
7.8
7.8
7.70 9.90 7.70 10,600 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.7
11.7
11.80 11.90 11.70 3,000 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.5
8.5
8.65 8.68 8.45 257,700 0 0 0
FIT
4.5
4.5
4.57 4.57 4.47 1,227,100 0 0 0
FMC
37.7
37.7
37.80 37.90 37.55 44,500 0 0 0
FOC
68
68
66.80 68 66.80 26,200 0 0 0
FOX
61.5
61.5
61.67 61.80 61.33 144,200 0 0 0
FPT
101.2
101.2
100.62 101.74 100.27 3,398,600 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FRT
135.6
135.6
131.28 135.92 131.28 535,900 0 0 0
FSO
7.8
7.8
7.80 7.80 7.80 0 0 0 0
FT1
58.3
58.3
58.30 58.30 58.30 0 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
38.2
38.2
38.60 39.40 38 6,687,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.5
8.5
7.74 8.50 7.64 5,259,300 0 0 0
GAS
61.9
61.9
61.65 62.03 61.47 743,200 0 0 0
GCB
23.1
23.1
23.10 23.10 23.10 0 0 0 0
GCF
30.9
30.9
30 30.91 29.09 30,900 0 0 0
GDA
15.1
15.1
15 15.23 15 80,500 0 0 0
GDT
21.1
21.1
21.23 21.23 20.94 10,300 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.8
16.8
17.45 17.45 16.70 2,476,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.3
35.3
34.70 35.89 34.56 11,998,600 0 0 0
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.3
28.3
28.47 28.47 28.19 9,500 0 0 0
GIC
15
15
15 15 15 800 0 0 0
GIL
16.7
16.7
16.80 16.80 16.60 455,000 0 0 0
GKM
3.8
3.8
3.80 3.80 3.60 237,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30.5
30.5
30.50 32.60 29.60 9,600 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
56.9
56.9
56.71 57.58 56.62 1,854,400 0 0 0
GMH
7.6
7.6
7.55 7.60 7.55 6,100 0 0 0
GMX
16.4
16.4
16.38 16.38 16.38 0 0 0 0
GND
26.1
26.1
26.10 26.10 26.10 200 0 0 0
GPC
2.8
2.8
2.70 2.80 2.60 139,500 0 0 0
GSM
28.6
28.6
28.84 28.93 28.09 15,600 0 0 0
GSP
11.0
11.0
11.08 11.17 11.03 55,500 0 0 0
GTA
9.2
9.2
9.47 9.47 8.85 700 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
29.1
29.1
28.99 29.23 28.84 3,373,000 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.2
7.2
7.30 7.30 7.20 300 0 0 0
HAC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAD
14.6
14.6
13.79 14.62 13.79 600 0 0 0
HAF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HAG
13.1
13.1
13.70 13.90 13.05 19,345,100 0 0 0
HAH
59.2
59.2
57.77 60.05 57.39 2,178,300 0 0 0
HAM
41
41
41 41 41 1,100 0 0 0
HAN
9.5
9.5
9.40 9.50 9.40 9,700 0 0 0
HAP
5.5
5.5
5.44 5.54 5.43 230,500 0 0 0
HAR
3.3
3.3
3.30 3.32 3.25 208,600 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 200 0 0 0
HAT
38.8
38.8
38.91 38.91 38.91 600 0 0 0
HAV
3.8
3.8
4 4 3.80 1,600 0 0 0
HAX
15.1
15.1
15.05 15.15 14.80 1,026,200 0 0 0
HBC
6.7
6.7
6.60 6.80 6.60 3,530,800 0 0 0
HBD
13.7
13.7
13.60 13.90 13.60 5,300 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 0 0 0 0
HBS
6.9
6.9
6.80 7 6.60 144,200 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 0 0 0 0
HC3
27
27
27 27 27 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.8
16.8
16.89 16.89 16.79 3,600 0 0 0
HCD
7.3
7.3
7.24 7.28 7.22 83,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.4
21.4
20.95 21.71 20.91 24,215,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
13.10 13.10 13 9,300 0 0 0
HD6
12.8
12.8
13.10 13.10 12.60 31,400 0 0 0
HD8
7.8
7.8
8.70 8.70 7.82 6,200 0 0 0
HDA
4.2
4.2
4.20 4.30 4.10 5,300 0 0 0
HDB
21.9
21.9
21.65 22.05 21.60 8,974,600 0 0 0
HDC
22.8
22.8
23.21 23.21 22.59 4,915,100 0 0 0
HDG
24.4
24.4
24.50 24.55 24.27 2,036,900 0 0 0
HDM
32.3
32.3
32.40 32.40 32.30 5,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28
28
28 28 28 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61
61
61 61 61 0 0 0 0
HEJ
14
14
14 14 14 100 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
8.2
8.2
8.22 8.22 8.22 100 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HGM
266.8
266.8
265.88 266.84 265.88 800 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
8.7
8.7
8.79 8.79 8.61 46,200 0 0 0
HHS
15.2
15.2
15.20 15.25 14.75 6,597,900 0 0 0
HHV
11.9
11.9
11.90 12 11.81 8,116,500 0 0 0
HID
2.7
2.7
2.66 2.75 2.63 37,600 0 0 0
HIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HII
4.2
4.2
4.16 4.23 4.10 34,000 0 0 0
HIO
7.6
7.6
7.40 7.70 7.20 12,200 0 0 0
HJC
6.1
6.1
6.10 6.20 6.10 3,000 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.5
9.5
9.50 9.50 9.30 23,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
320.1
320.1
320.13 320.13 320.13 0 0 0 0
HLC
11.2
11.2
11.05 11.24 11.05 9,900 0 0 0
HLD
13.3
13.3
13.50 13.60 13.10 42,300 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
11.1
11.1
10.75 11.41 10.75 1,700 0 0 0
HMD
17.1
17.1
17.08 17.08 17.08 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.1
14.1
14.09 14.09 14.09 100 0 0 0
HMR
11.5
11.5
11.40 11.50 11.20 11,700 0 0 0
HMS
33.8
33.8
32.23 33.78 32.23 6,400 0 0 0
HNB
13.2
13.2
13.21 13.21 13.21 400 0 0 0
HND
11.9
11.9
11.90 11.90 11.80 19,900 0 0 0
HNF
36.6
36.6
36.64 36.64 36.64 200 0 0 0
HNG
6.4
6.4
6.20 6.50 6.10 12,528,400 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.5
8.5
8.40 8.49 8.40 418,500 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
4.1
4.1
4 4.10 3.90 26,000 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.67 18.48 21,100 0 0 0
HPG
21.7
21.7
21.50 21.83 21.46 31,038,500 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 200 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
81.0
81.0
79.05 82.46 79.05 400 0 0 0
HPT
20.0
20.0
19.98 19.98 19.98 200 0 0 0
HPW
19.4
19.4
19.50 19.50 19.10 7,900 0 0 0
HPX
4.4
4.4
4.47 4.48 4.37 2,798,100 0 0 0
HQC
3.4
3.4
3.48 3.48 3.34 10,662,100 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.6
32.6
32.60 32.60 32.60 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.40 16.40 16.05 7,017,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.3
4.3
3.99 4.26 3.99 224,200 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HSP
14.9
14.9
14.90 14.90 14.90 1,300 0 0 0
HSV
4
4
4.10 4.10 3.90 82,800 0 0 0
HT1
11.3
11.3
11.44 11.44 11.24 144,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
4 4 3.90 5,300 0 0 0
HTG
43.5
43.5
43.30 43.55 42.60 50,700 0 0 0
HTI
18.2
18.2
17.95 18.20 17.95 53,600 0 0 0
HTL
25.6
25.6
25.29 25.56 25.24 2,700 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HTN
9.8
9.8
9.83 9.85 9.73 394,000 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.99 9.09 8.79 13,600 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 2,500 0 0 0
HU4
12.5
12.5
12.50 12.60 12.50 11,800 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HUB
14.3
14.3
14.30 14.30 14.30 21,000 0 0 0
HUG
34.6
34.6
30.60 34.60 30.60 300 0 0 0
HUT
12.8
12.8
12.84 13.23 12.84 1,590,700 0 0 0
HVA
13.6
13.6
13.70 14.20 12.70 120,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
13.45 14.20 13.45 975,400 0 0 0
HVN
30.7
30.7
30.34 31.01 29.24 4,652,800 0 0 0
HVT
29.9
29.9
29.80 30.00 29.71 82,200 0 0 0
HVX
2.5
2.5
2.48 2.50 2.48 8,000 0 0 0
HWS
15.5
15.5
15.53 15.53 15.53 1,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.4
26.4
26.36 26.36 26.36 100 0 0 0
ICF
3
3
3 3 3 2,700 0 0 0
ICG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ICI
9.4
9.4
9.30 9.40 9.30 2,600 0 0 0
ICN
40.2
40.2
39.08 41.76 38.89 23,500 0 0 0
ICT
12.9
12.9
12.90 12.90 12.76 98,000 0 0 0
IDC
37.0
37.0
37.22 37.57 36.61 1,616,100 0 0 0
IDI
6.5
6.5
6.51 6.58 6.50 1,091,000 0 0 0
IDJ
4.9
4.9
5 5 4.90 593,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.4
27.4
27.10 27.40 27.10 8,900 0 0 0
IFS
24.3
24.3
24.33 24.33 24.33 0 0 0 0
IHK
17.2
17.2
14.80 17.20 14.80 1,000 0 0 0
IJC
10.5
10.5
10.77 10.77 10.52 2,119,200 0 0 0
ILA
4.6
4.6
4.60 4.60 4.60 14,400 0 0 0
ILB
27.6
27.6
27.63 27.63 27.63 200 0 0 0
ILC
6.7
6.7
6.40 6.70 6.40 7,700 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
52.29 52.29 51.30 131,500 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
39
39.47 39.87 39.47 300 0 0 0
IPA
14.5
14.5
13.90 14.60 13.80 703,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.1
26.1
26.06 26.06 26.06 200 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
15.5
15.5
15.70 15.75 15.20 858,100 0 0 0
ITD
12.8
12.8
12.90 13.04 12.76 20,900 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 158,100 0 0 0
ITS
5.7
5.7
5.78 5.78 5.58 57,700 0 0 0
IVS
9.4
9.4
9.45 9.55 9.35 117,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.3
5.3
5.30 5.30 5.20 406,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
26.40 26.60 26.30 5,097,000 0 0 0
KCB
16.3
16.3
16.45 16.55 16.16 21,900 0 0 0
KCE
12
12
12 12.10 12 29,100 0 0 0
KDC
54.5
54.5
55.10 55.10 54.10 337,600 0 0 0
KDH
27.7
27.7
28.09 28.14 27.64 3,350,700 0 0 0
KDM
12.1
12.1
12 12.10 11.80 9,200 0 0 0
KGM
5.8
5.8
5.80 5.90 5.70 5,300 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.8
5.8
5.79 5.89 5.69 12,668,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.20 12.40 12.20 241,100 0 0 0
KHS
23.0
23.0
22.96 23.48 22.96 25,300 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
KLB
11.1
11.1
11.38 11.38 11 826,400 0 0 0
KMR
3.1
3.1
3.11 3.12 3.08 62,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.75 38.80 38.60 433,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17
17
17.25 17.30 16.95 1,561,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
66.3
66.3
66.30 66.60 62.50 26,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.60 1.60 1.60 0 0 0 0
KST
11.5
11.5
11.50 11.50 11.50 0 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
49.9
49.9
50.40 50.40 48.90 30,500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 18,700 0 0 0
L14
32.4
32.4
32.50 33 31.70 281,200 0 0 0
L18
29.7
29.7
29.80 30 29.70 52,900 0 0 0
L40
24.1
24.1
24.07 24.07 24.07 22,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8.4
8.4
8.40 8.40 8.40 0 0 0 0
LAF
17.8
17.8
18.05 18.05 17.80 1,300 0 0 0
LAI
16.5
16.5
16.88 16.88 16.38 39,400 0 0 0
LAS
20.5
20.5
20.83 21.02 20.55 1,320,200 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.9
30.9
30.90 30.90 30.90 0 0 0 0
LBM
29.5
29.5
29.05 29.60 28.15 83,800 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.0
9.0
9.11 9.11 9.01 1,602,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.3
2.3
2.35 2.36 2.26 2,071,700 0 0 0
LDP
10.9
10.9
10.90 10.90 10.90 20,700 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.2
3.2
3.16 3.30 3.15 69,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.4
73.4
73 73.50 71.10 26,900 0 0 0
LHG
29.6
29.6
29.68 29.92 29.40 152,200 0 0 0
LIC
34.1
34.1
34 34.60 33.20 26,800 0 0 0
LIG
3.2
3.2
3.10 3.20 3 553,300 0 0 0
LIX
28.7
28.7
29 29 28.50 23,500 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 2,300 0 0 0
LLM
17.6
17.6
18.11 18.11 16.93 5,900 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.9
12.9
12.94 12.94 12.94 0 0 0 0
LMC
9.5
9.5
8.40 9.50 8.40 400 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
8.0
8.0
7.98 7.98 7.98 800 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32
32
32.30 32.30 31.95 1,855,500 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 900 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18
18
17.80 19 17.80 130,500 0 0 0
LSS
9.6
9.6
9.57 9.62 9.51 449,200 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
20.5
20.5
20.31 20.51 20.31 3,200 0 0 0
MA1
30.5
30.5
32.31 32.88 30.50 2,500 0 0 0
MAC
15.7
15.7
15.98 15.98 15.74 1,700 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.5
18.5
18.50 18.61 18.50 19,246,400 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 267,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
23.99 25.30 23.81 14,634,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.80 7.80 7.70 800 0 0 0
MCH
126.0
126.0
125.01 127.37 125.01 101,200 0 0 0
MCM
26.8
26.8
26.99 26.99 26.71 6,600 0 0 0
MCO
8.4
8.4
8 8.40 8 21,000 0 0 0
MCP
27.6
27.6
26.49 27.57 26.49 14,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.21 5,700 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.2
39.2
39.31 39.41 39.03 25,100 0 0 0
MGC
18.4
18.4
18.65 19.44 18.45 31,000 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27.9
27.9
28.02 28.02 27.73 3,600 0 0 0
MHC
8.7
8.7
8.68 8.90 8.67 145,100 0 0 0
MIC
18
18
18 18 14.90 154,700 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.31 15.31 15.12 132,200 0 0 0
MKP
27.3
27.3
27.29 27.29 27.29 100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 1,400 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23
23
23 23 22.60 20,300 0 0 0
MML
33
33
31.50 34 31.20 238,400 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.8
10.8
10.70 11.10 10.60 337,100 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
7.5
7.5
7.47 7.47 7.47 0 0 0 0
MQN
17.6
17.6
17.26 17.61 17.26 1,900 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.8
9.8
9.71 9.92 9.67 9,297,100 0 0 0
MSH
36.9
36.9
37.55 37.60 36.90 228,900 0 0 0
MSN
63.3
63.3
62.30 63.60 62.30 4,281,300 0 0 0
MSR
18.4
18.4
18.50 18.90 18.20 1,667,300 0 0 0
MST
5.3
5.3
5 5.36 5 6,753,400 0 0 0
MTA
17.1
17.1
17.50 17.60 17 37,800 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
7.1
7.1
7.10 7.10 7 1,300 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.8
6.8
6.40 6.80 6.40 800 0 0 0
MTP
12
12
12 12 12 3,000 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.8
18.8
18.70 18.90 18.60 3,900 0 0 0
MVC
11.0
11.0
10.86 11.15 10.67 45,200 0 0 0
MVN
63.3
63.3
63.20 64 63.10 5,000 0 0 0
MWG
61.5
61.5
60.13 61.91 60.13 6,563,500 0 0 0
MZG
7.2
7.2
7.05 7.24 7.05 46,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.4
20.4
20.36 20.91 20.32 347,800 0 0 0
NAG
13.9
13.9
13.80 14.26 13.52 683,500 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 1,100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
16.26 16.74 16.26 2,800 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22.80 22.80 22.60 16,700 0 0 0
NBC
9.3
9.3
9.41 9.41 9.31 71,400 0 0 0
NBE
12
12
12.60 12.60 12 1,300 0 0 0
NBP
11.4
11.4
11.50 11.50 11.20 30,800 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
32.4
32.4
32.47 32.47 32.37 500 0 0 0
NCG
9.3
9.3
9.60 9.60 9.10 33,400 0 0 0
NCS
27.9
27.9
27.40 27.90 27.40 3,600 0 0 0
NCT
98.8
98.8
97.16 99.48 96.89 11,700 0 0 0
ND2
35.9
35.9
35.91 35.91 35.91 0 0 0 0
NDC
112
112
112 112 112 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9.40 9.50 9.30 147,100 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
NDT
5.3
5.3
5.20 5.30 5.20 500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
5 5 5 9,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 46,500 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NET
73.9
73.9
73.70 73.98 73.70 1,700 0 0 0
NFC
52
52
52 52 51.20 2,700 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.7
18.7
19.12 19.12 18.60 616,800 0 0 0
NHC
18
18
20 20 18 4,800 0 0 0
NHH
10.8
10.8
10.80 10.90 10.65 132,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.7
14.7
14.73 14.73 14.73 100 0 0 0
NKG
13.4
13.4
13.35 13.50 13.05 12,500,300 0 0 0
NLG
34.6
34.6
34.54 34.59 33.91 3,972,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.4
32.4
32.57 32.57 31.64 52,700 0 0 0
NNT
66
66
66 66 66 400 0 0 0
NO1
7.0
7.0
6.98 7.02 6.96 129,500 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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
7.90 7.90 7.90 0 0 0 0
NRC
5
5
5.20 5.20 4.90 605,700 0 0 0
NS2
14.9
14.9
14.85 14.85 14.65 2,100 0 0 0
NSC
83.9
83.9
81.80 83.85 81.22 5,900 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.10 4.30 4.10 53,700 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
10.6
10.6
10.55 10.55 10.55 0 0 0 0
NT2
18.3
18.3
18.53 18.58 18.29 763,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
149.6
149.6
148.88 151.49 148.88 51,800 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 500 0 0 0
NTL
18
18
18.45 18.45 17.95 4,788,700 0 0 0
NTP
62.4
62.4
60.84 62.57 60.84 553,900 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.6
9.6
9.63 9.63 9.63 0 0 0 0
NVB
11.3
11.3
11.20 11.40 11.10 364,100 0 0 0
NVL
14.2
14.2
14.60 14.70 14.10 38,948,600 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8
8
8 8 8 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 3.80 3.60 2,200 0 0 0
OCB
9.6
9.6
9.62 9.70 9.57 2,818,100 0 0 0
OCH
5.8
5.8
5.80 5.80 5.80 12,500 0 0 0
ODE
45.2
45.2
44.90 45.20 44.90 19,400 0 0 0
OGC
4.2
4.2
4.23 4.29 4.16 306,500 0 0 0
OIL
10.2
10.2
10.29 10.39 10.09 860,200 0 0 0
ONE
5
5
5.10 5.20 5 3,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.80 23.80 23.20 3,300 0 0 0
ORS
9.0
9.0
8.78 9.06 8.77 10,236,000 0 0 0
PAC
24.3
24.3
24.45 24.71 24.23 716,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
27.6
27.6
27.94 27.94 27.44 1,490,400 0 0 0
PAP
26
26
25.90 26 25.90 3,700 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 33,400 0 0 0
PAT
88.4
88.4
88.20 88.50 88.10 25,500 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 12,400 0 0 0
PBP
11.7
11.7
11.61 11.79 11.61 5,200 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 800 0 0 0
PC1
20.0
20.0
20.17 20.22 20.04 2,517,500 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 500 0 0 0
PCF
6
6
7.80 7.80 6 85,600 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
15.7
15.7
15.62 15.81 15.62 111,900 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.7
11.7
11.70 11.70 11.70 12,800 0 0 0
PDB
12.4
12.4
12.42 12.42 12.33 13,600 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,500 0 0 0
PDN
88.2
88.2
87.82 88.15 87.82 300 0 0 0
PDR
17.0
17.0
17.13 17.13 16.71 12,918,300 0 0 0
PDV
13.0
13.0
13.20 13.30 13.01 73,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.20 4.30 4.20 3,000 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
23.9
23.9
23.60 24.10 23.60 895,600 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 64,100 0 0 0
PGB
11.1
11.1
11.29 11.29 10.91 6,800 0 0 0
PGC
14.5
14.5
14.45 14.45 14.31 109,200 0 0 0
PGD
25.9
25.9
25.90 25.90 25.85 3,300 0 0 0
PGI
21.0
21.0
20.50 20.95 20.50 9,200 0 0 0
PGN
6.2
6.2
6.30 6.30 6.20 101,300 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
9.8
9.8
10 10 9.10 10,300 0 0 0
PGV
19.1
19.1
18.95 19.20 18.95 3,400 0 0 0
PHC
5.2
5.2
5.09 5.30 5.08 295,200 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
37.3
37.3
37.85 37.85 37.07 104,100 0 0 0
PHR
49.6
49.6
49.69 50.57 49.59 618,900 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 0 0 0 0
PIC
23.1
23.1
23.07 23.07 23.07 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.29 16,100 0 0 0
PIV
3.1
3.1
3 3.10 3 115,200 0 0 0
PJC
25
25
25 25 25 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.6
9.6
9.63 9.63 9.63 1,000 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLC
25.4
25.4
25.50 25.90 25.30 364,500 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.3
4.3
4.37 4.37 4.20 23,600 0 0 0
PLX
34.5
34.5
34.59 34.69 34.45 1,206,000 0 0 0
PMB
10.0
10.0
10.89 10.89 9.95 13,200 0 0 0
PMC
108.0
108.0
107.00 107.96 107.00 900 0 0 0
PMG
9.7
9.7
8.48 9.73 8.48 3,100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.7
32.7
32.70 32.70 32.70 1,000 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
25.2
25.2
25.51 25.51 24.53 900 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
76.5
76.5
76.73 77.91 76.44 1,639,700 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 800 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.74 16 15.65 5,200 0 0 0
POT
15.3
15.3
15.29 15.29 15.29 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
13.5
13.5
13.50 13.65 13.35 8,179,500 0 0 0
PPC
11.5
11.5
11.82 11.82 11.44 702,500 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.8
25.8
26.19 26.19 25.72 4,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.7
21.7
19.80 21.80 19 800 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 0 0 0 0
PPY
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.3
16.3
16.52 16.60 15.54 18,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 10,200 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.7
9.7
9.35 10.32 9.35 23,500 0 0 0
PSB
4.2
4.2
4.10 4.30 4 89,200 0 0 0
PSC
12
12
13.20 13.20 11 22,900 0 0 0
PSD
12.2
12.2
12.30 12.30 12.10 75,100 0 0 0
PSE
10.6
10.6
10.62 10.62 10.62 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
7
7
6.70 7.10 6.70 524,200 0 0 0
PSL
14.4
14.4
14.39 14.39 14.39 0 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
12.8
12.8
13.19 13.19 12.79 4,800 0 0 0
PSW
7.5
7.5
7.49 7.58 7.49 11,500 0 0 0
PTB
52.2
52.2
52.51 53.09 52.12 57,400 0 0 0
PTC
5.9
5.9
5.60 5.90 5.60 37,500 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20.10 21 19.60 7,700 0 0 0
PTL
2.4
2.4
2.42 2.43 2.41 14,600 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.49 9.49 9.30 1,900 0 0 0
PTT
10.5
10.5
10.50 11.50 10.50 1,300 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 15,800 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 226,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
29.80 30 29 184,300 0 0 0
PVC
10.2
10.2
10 10.40 10 1,007,100 0 0 0
PVD
18.7
18.7
18.97 19.12 18.63 9,065,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.5
6.5
6.30 6.70 6.30 201,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
53.6
53.6
52.15 53.87 51.86 124,300 0 0 0
PVM
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PVO
5.5
5.5
5.81 5.81 5.52 13,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.5
28.5
28.97 28.50 28.41 7,414,000 0 0 0
PVT
17.4
17.4
17.27 17.77 17.27 5,280,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.6
3.6
3.50 3.70 3.50 101,300 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.9
12.9
12.90 13.10 12.80 206,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.9
11.9
12.30 12.30 11.75 1,208,200 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
6.2
6.2
6.10 6.20 6.10 4,100 0 0 0
QNP
33.4
33.4
33.42 33.42 33.42 0 0 0 0
QNS
46.6
46.6
46.24 46.73 46.24 179,900 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
25.3
25.3
25.15 25.31 25.15 3,600 0 0 0
QSP
29
29
29 29 29 0 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.25 15.25 15.06 23,500 0 0 0
QTP
13.2
13.2
13.30 13.30 13.10 348,200 0 0 0
RAL
95.5
95.5
95.46 95.46 95.46 16,500 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 500 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.6
13.6
13.63 13.63 13.63 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.4
63.4
64.35 64.35 63.39 757,000 0 0 0
RIC
4.5
4.5
4.50 4.50 4.40 5,000 0 0 0
RTB
27.5
27.5
27.47 27.47 27.47 8,800 0 0 0
RYG
13.8
13.8
13.05 13.80 13.05 137,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.5
36.5
36 36.60 35.60 1,500 0 0 0
S55
60.8
60.8
60.80 60.80 60.80 100 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
7.2
7.2
7.05 7.33 7.05 140,800 0 0 0
SAB
46.6
46.6
46.28 46.61 46.28 604,500 0 0 0
SAC
13.6
13.6
13.72 13.72 13.63 3,900 0 0 0
SAF
51.9
51.9
51.80 51.90 51.80 600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.67 6.75 6.61 398,500 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SAS
40.8
40.8
41.01 41.39 40.64 39,800 0 0 0
SAV
17.2
17.2
17.25 17.25 16.30 25,100 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
29.8
29.8
29.51 29.80 29.51 30,300 0 0 0
SBB
14.9
14.9
14.90 14.90 14.90 2,300 0 0 0
SBD
7.1
7.1
7.20 7.20 7 16,200 0 0 0
SBG
13.5
13.5
13.50 13.55 13.35 267,100 0 0 0
SBH
47.4
47.4
46.79 47.37 46.40 500 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
30.7
30.7
30.72 30.72 30.72 0 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.9
4.9
4.80 5 4.80 2,579,700 0 0 0
SBT
18.4
18.4
18.30 18.40 18.20 1,520,900 0 0 0
SBV
8.8
8.8
8.38 8.99 8.38 900 0 0 0
SC5
15.9
15.9
15.85 16.30 15.80 1,500 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
64.1
64.1
63.30 64.10 63.30 31,700 0 0 0
SCI
7.4
7.4
7.40 7.60 7.40 16,800 0 0 0
SCJ
3.7
3.7
3.70 3.80 3.70 18,000 0 0 0
SCL
20.9
20.9
20.95 20.95 20.70 14,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.9
6.9
7.04 7.04 6.74 9,176,200 0 0 0
SCS
60.9
60.9
61.92 62.21 60.87 724,300 0 0 0
SCY
9.4
9.4
9.40 9.50 9.30 11,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 200 0 0 0
SD3
6.9
6.9
6.50 6.90 6.50 1,100 0 0 0
SD5
8.8
8.8
8.90 8.90 8.70 45,700 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.60 11.60 11.50 8,400 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.7
13.7
13.66 13.66 13.66 500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
21.2
21.2
21.21 21.21 21.21 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17
17
17.10 17.10 17 1,200 0 0 0
SDV
27.6
27.6
27.65 27.65 27.65 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
39.2
39.2
38.71 40.78 38.71 5,800 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.5
24.5
24.50 24.50 24.50 1,000 0 0 0
SEP
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SFC
19.1
19.1
19.07 19.07 18.56 1,800 0 0 0
SFG
10.2
10.2
10.45 10.45 10.21 18,800 0 0 0
SFI
27.0
27.0
27.00 27.29 27.00 5,300 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
13.2
13.2
12.70 13.20 12.70 7,800 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 100 0 0 0
SGD
10
10
10 10 10 1,000 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
12.5
12.5
12.50 12.80 12.50 800 0 0 0
SGN
62.9
62.9
63.25 63.44 62.58 63,000 0 0 0
SGP
27.6
27.6
27.60 28 27.10 107,300 0 0 0
SGR
30.4
30.4
30.25 30.65 30.10 216,700 0 0 0
SGS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SGT
18.2
18.2
17.90 18.70 17.90 90,400 0 0 0
SHA
3.9
3.9
3.82 3.88 3.81 11,800 0 0 0
SHB
11.9
11.9
11.68 11.98 11.60 95,228,600 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7
7
7 7.08 7 500 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 698,100 0 0 0
SHN
6
6
6 6 6 100 0 0 0
SHP
34.9
34.9
34.72 34.92 34.72 3,500 0 0 0
SHS
13.8
13.8
13.40 14.30 13.40 42,722,800 0 0 0
SID
15.0
15.0
14.95 15.25 14.95 300 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
32.8
32.8
33.91 33.91 32.81 3,200 0 0 0
SJ1
10.1
10.1
10.12 10.12 10.12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.14 13.19 13.01 130,900 0 0 0
SJE
17.7
17.7
18.33 18.33 17.67 129,700 0 0 0
SJG
17.1
17.1
16.67 17.34 16.58 5,600 0 0 0
SJM
5.5
5.5
5.50 5.80 5.30 67,400 0 0 0
SJS
34.6
34.6
34.02 34.94 34.02 11,600 0 0 0
SKG
10.6
10.6
10.40 10.75 10.40 436,400 0 0 0
SKH
26
26
26.30 26.30 26 1,100 0 0 0
SKN
7.6
7.6
7.70 7.70 7.60 200 0 0 0
SKV
29.1
29.1
29.22 29.22 28.66 6,500 0 0 0
SLS
195.4
195.4
188.00 190.30 188.00 20,100 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
37.1
37.1
36.93 37.12 36.93 400 0 0 0
SMC
11.3
11.3
11.30 11.35 11 440,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.8
7.8
7.85 7.85 7.85 700 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.9
29.9
30.20 30.39 29.91 1,900 0 0 0
SP2
24
24
24 24 24 100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 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
11.5
11.5
11.45 11.45 11.45 0 0 0 0
SPV
15.6
15.6
15.31 20.44 15.31 25,200 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2
2
2.10 2.10 2 1,300 0 0 0
SRC
27.0
27.0
26.91 26.96 26.91 200 0 0 0
SRF
9.0
9.0
8.95 9.10 8.67 11,600 0 0 0
SSB
18.3
18.3
18.50 18.60 18.30 2,281,000 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.9
9.9
10.50 10.50 9.70 55,700 0 0 0
SSH
90.5
90.5
89.80 90.70 88.20 49,100 0 0 0
SSI
23.9
23.9
23.50 24.23 23.50 58,587,500 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.51 6.53 6.46 274,900 0 0 0
STB
41.6
41.6
41.90 42 41.55 5,967,100 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 100 0 0 0
STH
17.6
17.6
17.40 17.80 15.20 190,300 0 0 0
STK
18.4
18.4
18.28 18.45 18.21 57,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SVC
13.9
13.9
13.82 13.89 13.04 5,400 0 0 0
SVD
3.2
3.2
3.10 3.20 3.10 55,300 0 0 0
SVG
6.4
6.4
6.40 7.10 6.40 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.5
57.5
61.40 64 57.50 4,000 0 0 0
SVN
6.3
6.3
6 6.40 5.60 1,956,300 0 0 0
SVT
11.4
11.4
11.22 11.36 11.22 600 0 0 0
SWC
31.6
31.6
31.54 31.63 31.27 18,700 0 0 0
SZB
36.7
36.7
37.03 37.03 36.57 5,100 0 0 0
SZC
34.5
34.5
34.21 34.75 33.97 2,540,000 0 0 0
SZE
11.0
11.0
11.00 11.19 11.00 3,300 0 0 0
SZG
37
37
37 37 37 800 0 0 0
SZL
38.4
38.4
38.12 38.35 38.07 2,000 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.8
12.8
12.70 12.79 12.34 148,600 0 0 0
TAB
12
12
14 14 12 4,600 0 0 0
TAL
23.4
23.4
23.66 24.03 22.99 110,500 0 0 0
TAN
37
37
37 37 37 900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
38.50 38.50 38.50 7,800 0 0 0
TBD
98.5
98.5
89.89 98.46 89.89 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.6
6.6
6.57 6.57 6.57 1,100 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.8
30.8
30.10 31.08 30.10 23,860,200 0 0 0
TCD
1.9
1.9
1.95 1.96 1.94 563,300 0 0 0
TCH
16.7
16.7
16.90 16.90 16.45 7,135,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34
34
33.55 34 33.45 64,900 0 0 0
TCM
30.3
30.3
30.09 30.45 30 2,011,600 0 0 0
TCO
10.6
10.6
10.70 10.70 10.40 359,400 0 0 0
TCR
3.1
3.1
3.07 3.07 3.05 10,300 0 0 0
TCT
16.6
16.6
16.68 16.68 16.58 3,800 0 0 0
TCW
30.8
30.8
31.57 31.57 30.83 3,500 0 0 0
TDB
41
41
41 41 41 2,500 0 0 0
TDC
11.7
11.7
11.75 11.90 11.60 1,330,400 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 600 0 0 0
TDG
3.2
3.2
3.27 3.27 3.22 21,700 0 0 0
TDH
4.6
4.6
4.74 4.74 4.53 361,200 0 0 0
TDM
54.7
54.7
53.40 55.30 53.40 3,200 0 0 0
TDP
33.6
33.6
33 33.60 32.80 38,800 0 0 0
TDS
8.3
8.3
8.40 8.60 8.30 9,400 0 0 0
TDT
6.3
6.3
6.35 6.44 6.35 56,800 0 0 0
TDW
61.6
61.6
61.57 61.57 61.57 0 0 0 0
TED
49.8
49.8
54.63 54.63 49.80 200 0 0 0
TEG
5.6
5.6
5.67 5.68 5.52 58,200 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.6
74.6
72.76 73.73 72.76 1,900 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 1,000 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28.4
28.4
28.30 28.40 28.20 2,700 0 0 0
THG
50.9
50.9
50.04 51.27 49.54 42,600 0 0 0
THM
6
6
5.70 6 4.90 251,200 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.30 8.40 8.11 75,300 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.3
12.3
12.25 12.25 12.25 2,000 0 0 0
TID
23.5
23.5
23.42 23.52 23.32 18,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 400 0 0 0
TIG
7.4
7.4
7.50 7.70 7.30 1,608,200 0 0 0
TIN
39
39
38.50 39 38.30 9,200 0 0 0
TIP
18.0
18.0
18.08 18.23 17.85 152,100 0 0 0
TIS
5.6
5.6
5.60 5.80 5.50 56,500 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 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
15.3
15.3
15.20 15.29 15.20 3,900 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
7.2
7.2
7.01 7.22 7.01 195,300 0 0 0
TLG
53.7
53.7
53 53.70 52.80 230,300 0 0 0
TLH
5.4
5.4
5.45 5.45 5.33 294,900 0 0 0
TLI
5.4
5.4
6 6 5.30 500 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
12.6
12.6
12.58 12.58 12.58 1,200 0 0 0
TMB
68.9
68.9
68 70 68 11,600 0 0 0
TMC
7.5
7.5
7.50 7.50 7.40 1,000 0 0 0
TMG
68.6
68.6
68.57 68.57 68.57 4,400 0 0 0
TMP
63.8
63.8
63.80 64.39 63.40 19,700 0 0 0
TMS
41.4
41.4
39.21 41.40 39.21 1,900 0 0 0
TMT
11.8
11.8
11.90 11.90 11.75 11,600 0 0 0
TMW
30
30
30 30 30 3,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.5
9.5
9.45 9.58 9.45 8,300 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
29.2
29.2
29.15 29.25 29.15 600 0 0 0
TNG
18.1
18.1
17.95 18.33 17.86 987,900 0 0 0
TNH
14.9
14.9
15 15.09 14.87 273,200 0 0 0
TNI
2.2
2.2
2.21 2.23 2.19 78,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 0 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
5.1
5.1
5.01 5.08 4.94 62,700 0 0 0
TNV
9.9
9.9
9.40 9.90 9.40 800 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 900 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
102.7
102.7
101.35 103.85 100.74 61,000 0 0 0
TOT
15.9
15.9
16.03 16.03 15.85 6,300 0 0 0
TOW
33
33
33 33 33 100 0 0 0
TPB
12.6
12.6
12.52 12.67 12.52 7,560,600 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 10,000 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
48.4
48.4
42.55 49.04 42.00 1,500 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TRA
70.0
70.0
70.03 70.51 69.93 15,100 0 0 0
TRC
63.7
63.7
63.58 64.26 63.58 70,700 0 0 0
TRS
27.9
27.9
27.89 27.89 27.89 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.40 6.40 5.40 16,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.62 11.71 11.52 38,200 0 0 0
TSB
33
33
33.10 33.10 33 4,300 0 0 0
TSC
2.9
2.9
2.90 2.90 2.85 437,000 0 0 0
TSD
5.9
5.9
6 6.10 5.90 6,900 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.3
5.3
4.86 5.32 4.86 10,100 0 0 0
TTA
11.0
11.0
11 11.05 10.85 446,200 0 0 0
TTC
6.6
6.6
6.60 7 6.60 4,600 0 0 0
TTD
72.1
72.1
80.89 80.89 72.11 200 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.58 2.58 2.53 714,900 0 0 0
TTG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTH
2.8
2.8
2.80 3 2.70 467,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
16.6
16.6
16.53 16.72 16.44 122,700 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
27.9
27.9
27.88 27.88 27.88 0 0 0 0
TUG
15.7
15.7
15.69 15.69 15.69 0 0 0 0
TV1
24.5
24.5
24.80 25.20 24.50 33,900 0 0 0
TV2
41.0
41.0
41.50 42.45 40.85 617,700 0 0 0
TV3
11.5
11.5
11.49 11.49 11.20 12,700 0 0 0
TV4
13.6
13.6
13.62 13.71 13.62 6,800 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
7.6
7.6
7.49 7.65 7.49 105,200 0 0 0
TVC
8.5
8.5
8.30 8.60 8.30 413,500 0 0 0
TVD
11.0
11.0
11.07 11.07 10.89 97,200 0 0 0
TVG
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.3
7.3
7.30 7.30 7.10 498,700 0 0 0
TVS
16.5
16.5
16.42 16.74 16.42 252,200 0 0 0
TVT
15.8
15.8
15.83 15.83 15.83 0 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TXM
5
5
4.70 5 4.60 21,600 0 0 0
TYA
14.2
14.2
14.18 14.51 14.18 21,000 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.1
7.1
7.04 7.13 6.94 1,100 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.1
38.1
38.05 38.05 38.05 600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.60 7.80 7.20 60,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.40 9.50 9.40 300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 12,000 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
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
9.3
9.3
9.46 9.52 9.26 693,300 0 0 0
VAF
21
21
21 21 21 100 0 0 0
VAV
38.9
38.9
38.87 38.87 38.87 0 0 0 0
VBB
9.5
9.5
9.51 9.59 9.42 63,600 0 0 0
VBC
20.2
20.2
19.90 20.20 19.90 15,300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VC1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VC2
7.9
7.9
8 8.10 7.80 579,700 0 0 0
VC3
25.4
25.4
25.14 25.50 25.05 637,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.8
36.8
40.20 40.20 33.20 2,700 0 0 0
VC7
9.3
9.3
9.50 9.60 9.30 356,700 0 0 0
VC9
4.1
4.1
4 4 4 30,800 0 0 0
VCA
9.9
9.9
10 10 9.84 1,700 0 0 0
VCB
56.4
56.4
56.29 56.49 55.99 3,364,000 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
253.46 253.46 253.46 0 0 0 0
VCG
20.8
20.8
20.93 21.06 20.65 10,710,700 0 0 0
VCI
37.2
37.2
36.95 37.80 36.80 18,065,200 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
24.7
24.7
24.73 24.73 24.54 54,100 0 0 0
VCR
34
34
34.10 34.30 34 6,300 0 0 0
VCS
48.1
48.1
48.01 48.87 48.01 164,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 6,200 0 0 0
VCX
10
10
10 10 10 5,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.9
17.9
17.95 17.95 17.95 0 0 0 0
VDP
36
36
36 36 36 300 0 0 0
VDS
14.8
14.8
14.86 15.27 14.68 4,259,700 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.7
3.7
4 4.20 3.60 10,000 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.80 2.60 2.60 0 0 0 0
VE9
2.9
2.9
2.90 3.30 2.70 321,900 0 0 0
VEA
35.7
35.7
35.79 35.97 35.52 531,300 0 0 0
VEC
9
9
9.10 9.10 9 6,300 0 0 0
VEF
179.1
179.1
176.39 180.26 170.20 84,800 0 0 0
VES
7.5
7.5
7.60 7.60 6.50 2,200 0 0 0
VET
16.7
16.7
17 17 16.70 500 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.8
65.8
65.78 66.57 65.29 28,300 0 0 0
VFR
10.3
10.3
10.26 10.26 10.26 100 0 0 0
VGC
42.9
42.9
42.49 43.26 41.92 679,700 0 0 0
VGG
44.9
44.9
44.80 45 44.50 8,700 0 0 0
VGI
67.3
67.3
66.73 67.72 66.73 261,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.4
30.4
29.50 30.50 29.50 19,500 0 0 0
VGR
46.0
46.0
46.02 46.02 46.02 200 0 0 0
VGS
24.5
24.5
24 24.82 23.64 1,444,500 0 0 0
VGT
11.6
11.6
11.40 11.60 11.30 998,100 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
54.3
54.3
54.31 54.60 53.83 583,000 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.3
4.3
4.40 4.50 4.20 344,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.70 1.90 1.70 2,876,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
77.6
77.6
76.50 77.60 76.10 4,772,300 0 0 0
VIB
15.9
15.9
15.92 15.96 15.79 4,975,200 0 0 0
VIC
98.1
98.1
97.50 99.50 95 4,412,900 0 0 0
VID
4.7
4.7
4.67 4.67 4.67 4,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.16 16.16 16.16 9,700 0 0 0
VIG
6.8
6.8
6.70 7 6.70 557,700 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.6
11.6
11.74 11.74 11.36 15,300 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.5
12.5
12.60 12.60 12.45 213,800 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 100 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
13.4
13.4
13.48 13.76 13.29 65,402,200 0 0 0
VJC
89.8
89.8
90 91 89 761,300 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VLB
45.0
45.0
45.46 45.56 44.50 97,800 0 0 0
VLC
15.2
15.2
14.90 15.30 14.80 374,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.34 8.52 8.25 17,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.18 6.18 100 0 0 0
VMD
17
17
17 17 17 2,100 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 6,900 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
19.2
19.2
19.17 19.17 19.17 100 0 0 0
VMT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VNA
19.3
19.3
19.48 19.48 19.28 800 0 0 0
VNB
14
14
13.90 14 13.80 60,000 0 0 0
VNC
24.5
24.5
24.46 24.46 24.46 400 0 0 0
VND
16.9
16.9
16.14 16.92 16.04 73,325,100 0 0 0
VNE
5.5
5.5
5.38 5.48 5.38 443,600 0 0 0
VNF
14.6
14.6
14.45 14.64 14.27 20,700 0 0 0
VNG
7.9
7.9
7.75 7.90 7.75 2,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12
12
11.90 12 11.80 4,400 0 0 0
VNL
19.2
19.2
19.57 19.57 18.91 98,200 0 0 0
VNM
53.3
53.3
52.55 53.80 52.55 4,311,900 0 0 0
VNP
14.9
14.9
15.27 15.36 14.73 105,500 0 0 0
VNR
18.9
18.9
18.93 18.93 18.76 9,500 0 0 0
VNS
9.5
9.5
9.72 9.72 9.40 12,300 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
VNZ
346
346
345 346 344 1,800 0 0 0
VOC
14.4
14.4
14.04 14.69 14.04 26,000 0 0 0
VOS
13.3
13.3
13.45 13.50 13.26 1,913,900 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.3
18.3
18.10 18.40 18 22,863,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
24.50 24.75 24.25 21,500 0 0 0
VPG
11.2
11.2
12 12 11.15 2,411,800 0 0 0
VPH
5.2
5.2
5.21 5.23 5.16 160,800 0 0 0
VPI
55.2
55.2
55.70 55.70 54 2,232,200 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VPS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.2
12.2
12.30 12.30 12.20 300 0 0 0
VRC
12.7
12.7
12.80 13.20 12.70 29,600 0 0 0
VRE
26.5
26.5
26.45 27 26.10 8,760,100 0 0 0
VRG
16.9
16.9
16.68 16.86 16.68 9,300 0 0 0
VSA
22.0
22.0
22.00 22.00 22.00 500 0 0 0
VSC
17.5
17.5
17.51 17.51 17.03 7,516,600 0 0 0
VSE
9.2
9.2
9.10 9.60 9 7,200 0 0 0
VSF
32.8
32.8
32.50 32.90 32.50 16,800 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
46.3
46.3
47.01 47.01 45.64 162,000 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 1,200 0 0 0
VSM
15.8
15.8
15.50 15.80 15.50 400 0 0 0
VSN
16.7
16.7
16.02 16.70 16.02 21,000 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 8,400 0 0 0
VTB
9.3
9.3
9.28 9.28 9.28 100 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 5,900 0 0 0
VTD
9.1
9.1
9.10 9.20 8.90 692,200 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
8.40 8.40 7.90 3,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
52.8
52.8
52.85 54.50 52.65 7,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.80 12.85 12.70 380,400 0 0 0
VTP
106.7
106.7
108.27 108.27 106.69 280,900 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VTR
15.7
15.7
15.84 16.03 15.75 21,400 0 0 0
VTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VTV
12
12
11.90 12.20 11.70 21,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.5
17.5
17 17.60 17 1,840,300 0 0 0
VUA
11.6
11.6
13.60 13.60 11.60 300 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
299.2
299.2
299.17 299.17 299.17 100 0 0 0
WSB
59.5
59.5
59.49 59.49 59.49 0 0 0 0
WSS
5.3
5.3
5.40 5.40 5.10 25,000 0 0 0
WTC
10.1
10.1
10.14 10.32 10.14 2,400 0 0 0
X20
12.5
12.5
12.55 12.64 12.55 2,800 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
14.8
14.8
14.80 14.80 14.80 100 0 0 0
XHC
18.3
18.3
18.28 18.28 18.28 200 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.1
6.1
6.20 6.20 6 23,600 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
10
10
10 10 10 0 0 0 0
YBC
10.7
10.7
10.60 10.70 10.60 1,000 0 0 0
YBM
14.6
14.6
14.55 14.65 14.55 9,100 0 0 0
YEG
12.1
12.1
12.05 12.25 11.95 3,255,400 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 0 0 0 0
^HASTC
228.9
228.9
226.80 477.82 465.08 140,305,494 0 0 0
^UPCOM
99.3
99.3
98.78 1,442.55 1,423.04 58,436,924 0 0 0
^VN30
1,437.9
1,437.9
1,426.74 1,442.55 1,423.80 344,390,035 0 0 0
^VNINDEX
1,347.3
1,347.3
1,341.31 1,350.89 1,339.56 1,034,161,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |