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

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 06/06/2025

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 38.65 100 0 0 0
AAA
7.4
7.4
7.42 7.53 7.35 2,693,700 0 0 0
AAH
4.1
4.1
4 4.20 4 853,800 0 0 0
AAM
6.9
6.9
7.10 7.10 6.86 300 0 0 0
AAS
8.9
8.9
9 9.10 8.80 360,200 0 0 0
AAT
3.1
3.1
3.16 3.16 3.10 11,600 0 0 0
AAV
6.9
6.9
7.30 7.40 6.80 2,057,900 0 0 0
ABB
8
8
8.10 8.10 7.90 2,012,100 0 0 0
ABC
10.5
10.5
10.40 10.60 10.40 28,100 0 0 0
ABI
24.3
24.3
24.17 24.50 24.17 214,400 0 0 0
ABR
11.9
11.9
12.48 12.48 11.32 1,000 0 0 0
ABS
3.6
3.6
3.61 3.61 3.55 184,400 0 0 0
ABT
48
48
47.95 49.45 47.95 4,500 0 0 0
ABW
7.8
7.8
7.90 7.90 7.80 73,600 0 0 0
ACB
21
21
21.05 21.20 21 6,783,000 0 0 0
ACC
14.3
14.3
14.20 14.25 14 11,700 0 0 0
ACE
39.5
39.5
40.02 40.02 39.44 4,400 0 0 0
ACL
11.0
11.0
10.90 10.95 10.65 5,800 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 380,700 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ACV
56.8
56.8
57.30 57.72 56.08 652,100 0 0 0
ADC
18.5
18.5
19 19 18.50 3,900 0 0 0
ADG
8.7
8.7
8.70 9 8.65 900 0 0 0
ADS
7.9
7.9
7.85 7.94 7.83 158,500 0 0 0
AFX
7.8
7.8
7.80 7.80 7.80 21,300 0 0 0
AG1
11.5
11.5
11.60 12.70 11.50 4,900 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 500 0 0 0
AGG
17.3
17.3
17.70 17.70 17.25 842,000 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 380,800 0 0 0
AGP
41.9
41.9
41.42 42.46 41.42 1,100 0 0 0
AGR
14.7
14.7
14.90 15 14.70 818,800 0 0 0
AGX
150.1
150.1
160 160 150.10 300 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
47.5
47.5
46 47.50 46 1,200 0 0 0
ALT
11.9
11.9
11.93 11.93 11.93 1,300 0 0 0
ALV
4.8
4.8
4.82 4.82 4.76 6,400 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 0 0 0 0
AME
4.5
4.5
4.70 4.70 4.50 4,100 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
7.6
7.6
7.60 8 7.40 24,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
26.80 26.90 26.30 23,700 0 0 0
ANV
15.8
15.8
16.29 16.29 15.79 1,387,400 0 0 0
APF
45.5
45.5
45.56 45.56 45.47 4,500 0 0 0
APG
12.6
12.6
12.75 13 12.45 677,000 0 0 0
APH
6.5
6.5
6.46 6.69 6.45 738,200 0 0 0
API
7.3
7.3
7.30 7.80 7.20 1,125,600 0 0 0
APL
15
15
15 15 15 0 0 0 0
APP
5.7
5.7
5.60 5.70 5.50 15,000 0 0 0
APS
6
6
6 6.20 5.90 549,000 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
17.6
17.6
17.45 17.55 17.45 13,500 0 0 0
ASM
6.7
6.7
6.77 6.77 6.65 728,800 0 0 0
ASP
5.5
5.5
5.50 5.60 5.38 175,100 0 0 0
AST
59.3
59.3
61.63 61.63 59.31 2,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 7,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.2
3.2
3.20 3.30 3.20 28,800 0 0 0
ATS
16.9
16.9
16.90 16.90 16.90 0 0 0 0
AVC
54
54
54 54 54 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.6
17.6
17.50 17.70 17.10 110,200 0 0 0
BAB
11.2
11.2
11.30 11.40 11.11 10,100 0 0 0
BAF
35.5
35.5
35.95 36.30 35.25 5,444,400 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
53.2
53.2
50.86 55.64 50.86 2,500 0 0 0
BBH
15.3
15.3
15.28 15.28 15.28 2,200 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
12.9
12.9
12.91 12.91 12.91 0 0 0 0
BBT
12.3
12.3
12.38 12.38 12.03 2,500 0 0 0
BCA
10.6
10.6
11.30 11.30 10.30 42,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.20 7.30 7.10 69,600 0 0 0
BCE
9.6
9.6
9.57 9.57 9.44 18,600 0 0 0
BCF
37.3
37.3
37.31 37.31 37.31 400 0 0 0
BCG
2.9
2.9
2.96 2.96 2.89 4,145,500 0 0 0
BCM
60.9
60.9
61.20 62.40 60.90 648,900 0 0 0
BCP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BCR
1.8
1.8
1.70 1.80 1.70 2,344,100 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
31.8
31.8
32.58 32.58 31.83 1,700 0 0 0
BDT
7
7
7 7 6.90 2,900 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 100 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
44.4
44.4
44.24 44.90 44.24 679,800 0 0 0
BGE
4.9
4.9
4.20 4.90 4.10 2,860,700 0 0 0
BGW
16
16
16 16 16 3,000 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 0 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
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
36.44 36.44 35.91 1,500 0 0 0
BHP
6.7
6.7
6.74 6.74 6.74 100 0 0 0
BIC
21.4
21.4
21.79 22.25 21.40 25,400 0 0 0
BID
34.9
34.9
35.11 35.26 34.81 2,792,100 0 0 0
BIG
4.7
4.7
4.72 4.72 4.62 22,400 0 0 0
BIO
12.9
12.9
13.01 13.01 12.91 1,600 0 0 0
BKC
21.5
21.5
23 23.45 21.35 52,200 0 0 0
BKG
2.9
2.9
2.90 2.92 2.88 56,600 0 0 0
BLI
9
9
8.90 9 8.80 11,600 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
34.2
34.2
34.46 34.46 34.07 800 0 0 0
BMC
18.6
18.6
19.34 19.34 18.54 99,400 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 8.50 8.50 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.7
18.7
19.03 19.03 18.68 219,800 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 500 0 0 0
BMN
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
BMP
131.9
131.9
130.54 132.85 130.54 119,800 0 0 0
BMS
11
11
11.20 11.30 11 334,100 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.9
7.9
8 8 7.90 58,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 992,100 0 0 0
BPC
11.1
11.1
11.14 11.92 11.14 500 0 0 0
BQB
3.9
3.9
3.90 4 3.90 12,400 0 0 0
BRC
13.1
13.1
12.99 13.09 12.95 25,200 0 0 0
BRR
18.7
18.7
18.69 18.69 18.69 0 0 0 0
BRS
20.1
20.1
20.15 20.15 20.15 200 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 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 0 0 0 0
BSG
19
19
19 19 19 0 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
41.5
41.5
42.55 42.64 41.45 1,296,800 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 300 0 0 0
BSP
9.1
9.1
9.10 9.10 9.10 300 0 0 0
BSQ
19
19
19 19 19 800 0 0 0
BSR
13.8
13.8
13.96 14.08 13.81 4,842,300 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
5 5 5 0 0 0 0
BTD
15.6
15.6
15.55 15.55 15.55 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.9
31.9
32.60 32.91 31.91 14,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.56 11.60 11.56 5,100 0 0 0
BTS
5.2
5.2
5.10 5.20 5 13,500 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
16.0
16.0
15.99 15.99 15.99 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
38.5
38.5
38.45 38.45 38.45 100 0 0 0
BVB
12.9
12.9
13.10 13.20 12.90 2,869,500 0 0 0
BVG
2.3
2.3
2.40 2.40 2.30 38,700 0 0 0
BVH
48.6
48.6
49.06 49.55 48.57 445,100 0 0 0
BVL
13.9
13.9
15.65 15.65 13.89 3,400 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 2,000 0 0 0
BVS
31.4
31.4
31.74 32.42 31.25 802,000 0 0 0
BWA
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
BWE
48.5
48.5
49.40 49.40 48.35 115,500 0 0 0
BWS
31.9
31.9
32.07 32.07 31.88 1,900 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 700 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.1
16.1
16.10 16.10 16.10 100 0 0 0
C22
17.9
17.9
17.89 17.89 17.89 0 0 0 0
C32
18.2
18.2
18.20 18.20 18.20 0 0 0 0
C47
7.3
7.3
7.65 7.65 7.15 76,700 0 0 0
C4G
8.4
8.4
8.50 8.60 8.20 1,796,300 0 0 0
C69
6.9
6.9
7 7 6.60 534,900 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 10,000 0 0 0
CAD
0.6
0.6
0.50 0.60 0.40 21,700 0 0 0
CAG
7.6
7.6
7.60 7.90 7.60 900 0 0 0
CAN
38
38
38 38 38 300 0 0 0
CAP
36.9
36.9
36.80 37 36.70 6,900 0 0 0
CAT
17.2
17.2
17.17 17.17 17.17 2,800 0 0 0
CBI
11.2
11.2
11.20 11.20 11.20 2,400 0 0 0
CBS
30.0
30.0
30.24 30.24 29.97 6,400 0 0 0
CC1
21.5
21.5
22.40 22.40 21.50 1,400 0 0 0
CC4
7
7
6.60 7 6.60 1,100 0 0 0
CCA
12.6
12.6
12.64 12.64 12.64 6,000 0 0 0
CCC
14.2
14.2
14.45 14.45 14.15 64,900 0 0 0
CCI
22
22
22 22 22 0 0 0 0
CCL
7.1
7.1
7.45 7.45 7.14 690,600 0 0 0
CCM
38.8
38.8
38.80 38.80 38.80 4,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.7
11.7
11.65 11.65 11.65 100 0 0 0
CCT
12.2
12.2
12.20 12.20 12.20 200 0 0 0
CCV
50
50
50 50 50 100 0 0 0
CDC
13.5
13.5
13.21 13.50 12.67 53,800 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 0 0 0 0
CDN
30.7
30.7
30.83 30.83 30.73 4,500 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 15,500 0 0 0
CDP
10.0
10.0
10.38 10.84 9.74 5,700 0 0 0
CDR
13.3
13.3
15.71 15.71 13.29 900 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
2.4
2.4
2.30 2.40 2.10 686,800 0 0 0
CEO
17.2
17.2
17.90 17.24 17.05 35,454,900 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 5,800 0 0 0
CFM
8.2
8.2
9.36 9.36 8.19 400 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.4
3.4
3.30 3.40 3.30 39,700 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
5
5
5 5 5 0 0 0 0
CHP
33.1
33.1
33.09 33.19 33.09 7,900 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 1,500 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 200 0 0 0
CID
16.5
16.5
16.07 16.62 16.07 8,100 0 0 0
CIG
8
8
8.19 8.19 8 260,400 0 0 0
CII
12.8
12.8
13.22 13.22 12.66 44,553,300 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.9
53.9
53.05 54.69 53.05 22,800 0 0 0
CKD
22.5
22.5
22.47 22.47 22.47 100 0 0 0
CKG
13.9
13.9
14.10 14.10 13.80 84,400 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
47.7
47.7
47.80 48.56 47.70 1,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.50 20.50 20.30 700 0 0 0
CLL
31.9
31.9
31.94 32.18 31.90 29,000 0 0 0
CLM
78.5
78.5
78.50 78.50 78.50 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
15.3
15.3
15.44 15.53 15.34 112,700 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 4,200 0 0 0
CMD
22.2
22.2
22.24 22.24 22.24 500 0 0 0
CMF
306.7
306.7
306.70 306.70 306.70 0 0 0 0
CMG
34.7
34.7
35.60 35.60 34.65 858,900 0 0 0
CMI
0.7
0.7
0.60 0.80 0.60 2,200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21
21
22.90 22.90 21 300 0 0 0
CMN
54.7
54.7
54.71 54.71 54.71 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.8
7.8
7.90 8 7.70 97,900 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 500 0 0 0
CMV
8.4
8.4
8.39 8.39 8.30 600 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CMX
6.9
6.9
6.95 7.01 6.87 152,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.20 35.88 35.10 600 0 0 0
CNG
26.9
26.9
27.42 27.42 26.90 5,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.8
10.8
11.00 11.23 10.78 9,400 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.9
17.9
17.89 17.89 17.80 5,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.90 4.90 4.50 6,300 0 0 0
CQN
32.5
32.5
31.81 32.48 31.81 6,800 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
9.1
9.1
9.25 9.25 8.69 728,000 0 0 0
CRE
8.5
8.5
8.66 8.80 8.46 483,800 0 0 0
CSC
21.3
21.3
18.82 21.73 18.82 93,400 0 0 0
CSI
35
35
35.30 35.80 34.60 23,200 0 0 0
CSM
13.2
13.2
13.90 13.90 13.20 948,700 0 0 0
CSV
34.1
34.1
35.31 35.31 34.10 1,498,800 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
16.80 17.13 16.53 500 0 0 0
CTD
80.3
80.3
82.40 82.40 80.30 695,000 0 0 0
CTF
21.1
21.1
21.27 21.27 20.83 553,500 0 0 0
CTG
37.9
37.9
38.14 38.14 37.74 3,467,900 0 0 0
CTI
21.6
21.6
21.60 22.30 21.45 2,575,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
17.20 17.40 17 14,300 0 0 0
CTR
87.8
87.8
89.30 89.40 87.84 319,500 0 0 0
CTS
25.8
25.8
26.70 26.70 25.60 2,195,300 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
29.6
29.6
29.60 29.60 29.60 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.5
28.5
27.85 28.45 27.85 2,200 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 300 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 5,000 0 0 0
D2D
33.6
33.6
33.75 33.80 33.50 119,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.34 3.35 3.28 103,700 0 0 0
DAN
36.4
36.4
36.40 36.40 36.40 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.3
7.3
7.10 7.25 7.10 1,200 0 0 0
DBC
25.9
25.9
25.65 26.26 25.48 12,864,200 0 0 0
DBD
51.8
51.8
52.26 52.94 51.69 136,800 0 0 0
DBM
25.1
25.1
33.46 33.46 25.12 1,700 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 2,000 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC2
7
7
7 7 7 200 0 0 0
DC4
13.7
13.7
14.25 14.55 13.60 1,515,000 0 0 0
DCF
50
50
42.50 50 42.50 300 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.1
27.1
27.35 27.60 26.70 284,100 0 0 0
DCM
31.9
31.9
32.92 32.92 31.88 4,350,000 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 1 791,900 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 9,700 0 0 0
DDB
13
13
13.20 13.20 13 16,200 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 913,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 700 0 0 0
DDN
6.9
6.9
7.05 7.05 6.86 5,200 0 0 0
DDV
24.2
24.2
24.69 24.69 24.11 1,464,600 0 0 0
DFC
27.0
27.0
27.04 27.04 27.04 0 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 57,100 0 0 0
DGC
89.8
89.8
90.60 90.60 89.10 1,145,400 0 0 0
DGT
4.9
4.9
4.80 4.90 4.70 336,200 0 0 0
DGW
33.7
33.7
35 35 33.70 1,563,000 0 0 0
DHA
41.5
41.5
41.81 42.29 41.42 59,900 0 0 0
DHB
8.9
8.9
9 9 8.90 11,300 0 0 0
DHC
24.7
24.7
25.16 25.16 24.72 92,300 0 0 0
DHD
28
28
28 28 27.90 1,000 0 0 0
DHG
98.3
98.3
99 99.40 98 12,000 0 0 0
DHM
6.7
6.7
6.78 6.78 6.69 11,400 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
12
12
12 12 12 1,800 0 0 0
DHT
75.1
75.1
75.36 75.36 74.27 5,700 0 0 0
DIC
1
1
0.90 1 0.90 195,900 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DIG
16.5
16.5
16.18 16.86 15.90 24,770,400 0 0 0
DIH
14.5
14.5
14.40 14.49 14.40 1,100 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
8.7
8.7
9.10 9.10 8.70 2,323,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.50 2.50 2.37 1,691,100 0 0 0
DLR
21.5
21.5
21.50 21.50 21.50 100 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.6
22.6
22.50 22.60 22.50 15,000 0 0 0
DMC
59.5
59.5
60.50 60.50 59.53 400 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 2,100 0 0 0
DMS
7.4
7.4
7.40 7.40 7.40 200 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNC
60.5
60.5
60.46 60.46 60.46 0 0 0 0
DND
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.8
0.8
0.76 0.76 0.76 0 0 0 0
DNP
19.9
19.9
17.70 19.90 17.70 2,000 0 0 0
DNT
42.9
42.9
42.90 42.90 42.90 0 0 0 0
DNW
32.2
32.2
32.50 32.60 32.20 7,300 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
37.1
37.1
37.09 37.09 36.99 1,700 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.6
53.6
53.60 53.60 53.40 3,200 0 0 0
DPG
41.2
41.2
41.19 41.37 40.39 1,262,900 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 100 0 0 0
DPM
18.6
18.6
18.82 18.82 18.59 2,016,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.8
36.8
37.61 37.70 36.75 637,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.80 11.80 11.60 8,900 0 0 0
DRC
16.1
16.1
16.55 16.55 16.07 627,800 0 0 0
DRG
8.6
8.6
8.50 9 8.20 16,600 0 0 0
DRH
2.9
2.9
2.85 2.85 2.80 3,796,800 0 0 0
DRI
12.5
12.5
12.34 12.73 12.34 2,752,400 0 0 0
DRL
55.1
55.1
55.19 55.19 55.00 5,400 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 200 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
22.8
22.8
23.25 23.35 22.80 217,900 0 0 0
DSG
3.9
3.9
3.90 3.90 3.90 2,100 0 0 0
DSN
46.7
46.7
46.50 46.70 46.25 6,000 0 0 0
DSP
11
11
11 11 11 500 0 0 0
DST
8
8
7.90 8.10 7.60 189,400 0 0 0
DTA
4.5
4.5
4.48 4.48 4.31 60,500 0 0 0
DTB
17.1
17.1
16.48 17.13 16.48 400 0 0 0
DTD
17
17
18.10 18.20 16.20 968,900 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
3 3.20 2.60 192,500 0 0 0
DTK
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DTL
10.4
10.4
10.55 10.55 10.40 500 0 0 0
DTP
77.8
77.8
77.80 77.80 77.80 0 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
13
13
11.50 13 11.50 2,100 0 0 0
DVG
1.2
1.2
1.10 1.20 1.10 125,400 0 0 0
DVM
6.5
6.5
6.55 6.55 6.36 252,000 0 0 0
DVN
21.6
21.6
22.17 22.17 21.60 104,200 0 0 0
DVP
78.6
78.6
77.73 78.92 77.63 5,700 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
15.5
15.5
15.51 15.51 15.51 100 0 0 0
DXG
15.9
15.9
15.75 16.20 15.50 19,807,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
9.40 9.49 9.12 271,300 0 0 0
DXS
8.9
8.9
8.42 8.87 8.35 10,967,200 0 0 0
DXV
3.8
3.8
3.76 3.76 3.76 27,000 0 0 0
E12
8.2
8.2
7.60 8.90 7.60 4,400 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.2
11.2
11.18 11.64 11.18 31,500 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 100 0 0 0
EIB
24.1
24.1
24.20 24.95 23.90 8,974,600 0 0 0
EIC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
EID
25.4
25.4
25.40 25.40 25.20 2,000 0 0 0
EIN
2.2
2.2
2.20 2.30 2.20 18,200 0 0 0
ELC
21.7
21.7
22.43 22.48 21.67 954,300 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
24.6
24.6
24.59 24.59 24.59 100 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
9.1
9.1
9.24 9.24 9.10 41,000 0 0 0
EVF
10.8
10.8
10.90 11 10.80 12,962,300 0 0 0
EVG
6.5
6.5
6.75 6.81 6.40 2,628,300 0 0 0
EVS
5.9
5.9
6.10 6.20 5.90 182,500 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
3.9
3.9
3.97 3.97 3.88 134,100 0 0 0
FCN
13.9
13.9
14.30 14.30 13.90 1,228,900 0 0 0
FCS
9.8
9.8
9.80 9.80 9.80 100 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
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.6
11.6
12 12 11.60 9,000 0 0 0
FID
1.7
1.7
1.60 1.70 1.50 833,400 0 0 0
FIR
8.4
8.4
8.55 8.55 8.36 134,300 0 0 0
FIT
4.5
4.5
4.59 4.66 4.50 1,733,900 0 0 0
FMC
37.7
37.7
37.95 38.10 37.60 74,400 0 0 0
FOC
67
67
67.40 67.80 67 26,400 0 0 0
FOX
62.2
62.2
62.67 63 62.20 252,700 0 0 0
FPT
99.2
99.2
100.70 100.70 99.15 5,383,000 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
FRM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
132
132
134.40 134.40 132 186,200 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
52
52
52.10 66 51.90 2,400 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 0.60 174,800 0 0 0
FTS
36.1
36.1
36.95 37.30 36 4,101,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.40 76,200 0 0 0
G36
9.2
9.2
8.98 9.55 8.98 1,470,600 0 0 0
GAS
59.3
59.3
60.05 60.05 59.11 871,500 0 0 0
GCB
19.5
19.5
17 19.50 17 30,400 0 0 0
GCF
30.5
30.5
30.18 30.45 30.18 600 0 0 0
GDA
15.1
15.1
15.08 15.23 15 67,300 0 0 0
GDT
21.0
21.0
21.27 21.27 20.80 13,300 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.6
16.6
16.95 17.20 16.50 1,990,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.4
35.4
36.23 36.58 35.20 12,538,700 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 131,700 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.5
28.5
28.38 28.56 28.28 20,800 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17.8
17.8
17.50 18.15 17.30 1,108,500 0 0 0
GKM
3.8
3.8
3.80 3.90 3.70 348,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.3
32.3
31 32.30 31 2,200 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
55.6
55.6
56.62 57.10 55.65 1,448,100 0 0 0
GMH
7.8
7.8
7.80 7.80 7.80 0 0 0 0
GMX
16.6
16.6
16.75 16.75 15.82 23,900 0 0 0
GND
27.1
27.1
27.06 27.06 27.06 1,500 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 48,400 0 0 0
GSM
29.1
29.1
29.03 29.12 29.03 2,300 0 0 0
GSP
11.0
11.0
11.17 11.17 10.99 67,400 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.0
28.0
28.84 29.28 27.90 2,886,200 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.4
7.4
8.80 9.80 7.40 14,700 0 0 0
HAC
9.8
9.8
9.80 9.80 9.30 25,200 0 0 0
HAD
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HAF
21.4
21.4
23.20 23.20 21.40 400 0 0 0
HAG
13.2
13.2
13.20 13.75 13.10 13,108,800 0 0 0
HAH
57.7
57.7
56.25 58.07 56.02 3,137,500 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
9.5
9.5
9.60 9.60 9.50 8,000 0 0 0
HAP
6
6
6.13 6.13 5.90 604,700 0 0 0
HAR
3.4
3.4
3.44 3.57 3.40 454,300 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
14.9
14.9
15.30 15.30 14.80 1,280,900 0 0 0
HBC
6.6
6.6
6.70 6.70 6.50 1,658,700 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 1,200 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 100 0 0 0
HBS
6.8
6.8
6.80 6.80 6.70 23,600 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
16.79 16.79 16.70 6,700 0 0 0
HCD
7.2
7.2
7.21 7.21 7.10 50,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.83 20.91 20.39 12,379,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.20 13.40 13.20 3,400 0 0 0
HD6
12.8
12.8
12.80 12.90 12.60 35,900 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.3
4.3
4.20 4.30 4.20 300 0 0 0
HDB
21.8
21.8
21.55 21.80 21.45 8,459,900 0 0 0
HDC
22.5
22.5
22.95 22.99 22.41 4,242,800 0 0 0
HDG
24.5
24.5
24.64 25.23 24.55 4,844,200 0 0 0
HDM
32.3
32.3
32.30 32.50 32.30 2,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 500 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
59.4
59.4
59.40 59.40 59.40 0 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 100 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 0 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
5
5
5 5 5 400 0 0 0
HGM
266.8
266.8
271.51 271.51 258.26 500 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
130.8
130.8
130.80 130.80 130.80 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.65 8.65 8.55 52,800 0 0 0
HHS
15.2
15.2
14.85 15.20 14.45 8,118,300 0 0 0
HHV
11.8
11.8
12.05 12.10 11.76 7,807,500 0 0 0
HID
2.6
2.6
2.65 2.67 2.61 83,600 0 0 0
HIG
15
15
14.20 15.50 14.10 6,400 0 0 0
HII
4.3
4.3
4.20 4.30 4.20 46,400 0 0 0
HIO
7
7
7.30 7.40 6.80 5,400 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.6
0.6
0.60 0.70 0.60 126,600 0 0 0
HKT
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 16,000 0 0 0
HLC
11.7
11.7
11.52 11.71 11.52 14,400 0 0 0
HLD
13.2
13.2
13.30 13.30 13.20 9,600 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 11.08 12,200 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.5
15.5
16.50 16.50 15.50 2,100 0 0 0
HMR
11.8
11.8
12 12 11.60 22,800 0 0 0
HMS
34.0
34.0
33.97 33.97 33.97 2,200 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 500 0 0 0
HND
11.8
11.8
11.80 11.90 11.70 18,800 0 0 0
HNF
35.5
35.5
36.45 36.45 35.50 4,300 0 0 0
HNG
6.1
6.1
6.30 6.30 6.10 4,255,400 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 600 0 0 0
HNM
8.3
8.3
8.40 8.40 8.31 412,200 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 44,300 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.67 18.67 18.48 5,500 0 0 0
HPG
21.7
21.7
21.71 22.08 21.58 42,244,000 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.5
81.5
80.10 81.50 80 800 0 0 0
HPT
19.1
19.1
19.18 19.18 19.00 4,000 0 0 0
HPW
17.9
17.9
17.90 17.90 17.90 400 0 0 0
HPX
4.4
4.4
4.60 4.60 4.40 3,451,200 0 0 0
HQC
3.3
3.3
3.41 3.44 3.34 6,996,500 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33.1
33.1
33.05 33.05 33.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.35 16.70 16.20 10,061,900 0 0 0
HSI
1.1
1.1
1.10 1.20 1.10 35,000 0 0 0
HSL
5.1
5.1
4.70 5.07 4.55 920,600 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 400 0 0 0
HSP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HSV
3.9
3.9
4 4 3.90 27,300 0 0 0
HT1
11.2
11.2
11.39 11.44 11.19 125,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.80 16,800 0 0 0
HTG
43.3
43.3
43.80 43.90 43 42,800 0 0 0
HTI
17.8
17.8
17.85 18 17.75 93,400 0 0 0
HTL
26.0
26.0
25.91 26.09 25.91 1,000 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HTN
10.9
10.9
10.95 11 10.50 2,250,500 0 0 0
HTP
1.2
1.2
1.30 1.30 1.20 598,000 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
9.1
9.1
9.13 9.13 9.07 700 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
HU4
12
12
12.30 12.30 11.90 14,400 0 0 0
HU6
4.9
4.9
4.80 4.90 4.80 4,800 0 0 0
HUB
14.3
14.3
14.30 14.35 14.26 12,700 0 0 0
HUG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
HUT
13.7
13.7
14.29 13.71 13.62 1,707,600 0 0 0
HVA
13.5
13.5
13.30 13.80 12.90 105,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.80 14.10 13.75 201,300 0 0 0
HVN
30.2
30.2
30.42 30.50 30.10 1,113,100 0 0 0
HVT
29.7
29.7
30 30.10 29.70 28,200 0 0 0
HVX
2.5
2.5
2.47 2.50 2.47 4,500 0 0 0
HWS
15.3
15.3
15.34 15.43 15.34 17,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 800 0 0 0
ICF
2.8
2.8
2.90 2.90 2.80 300 0 0 0
ICG
9.3
9.3
8.90 9.40 8.90 54,800 0 0 0
ICI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ICN
39.7
39.7
39.67 39.87 39.67 4,800 0 0 0
ICT
12.3
12.3
12.65 12.70 12.25 33,100 0 0 0
IDC
36.1
36.1
36.70 37.04 36 2,354,000 0 0 0
IDI
6.5
6.5
6.67 6.74 6.48 1,189,900 0 0 0
IDJ
4.9
4.9
5 5.10 4.80 1,545,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.9
26.9
27 27 26.90 11,400 0 0 0
IFS
23.4
23.4
23.50 23.50 23.41 2,400 0 0 0
IHK
15
15
15 15 15 0 0 0 0
IJC
10.4
10.4
10.52 10.52 10.28 1,983,000 0 0 0
ILA
4.7
4.7
4.50 4.70 4.50 5,300 0 0 0
ILB
27.1
27.1
27.15 27.15 26.92 19,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
51.60 51.70 51.11 174,000 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
39.1
39.1
39.07 39.07 39.07 0 0 0 0
IPA
13.9
13.9
14.50 14.50 13.90 536,400 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
27.5
27.5
27.51 27.51 27.51 100 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
14.8
14.8
14.45 15.05 14.30 1,314,100 0 0 0
ITD
13.0
13.0
12.99 13.08 12.85 91,500 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 232,000 0 0 0
ITS
5.6
5.6
5.68 5.68 5.58 30,700 0 0 0
IVS
9.4
9.4
9.26 9.35 9.26 40,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1 28,700 0 0 0
JVC
5.2
5.2
5.31 5.34 5.20 524,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.5
25.5
26.30 26.35 25.50 6,234,000 0 0 0
KCB
16.6
16.6
16.74 16.74 15.87 40,300 0 0 0
KCE
11
11
11 11 11 0 0 0 0
KDC
53.5
53.5
54.40 54.40 53.50 270,400 0 0 0
KDH
26.9
26.9
27.50 27.64 26.73 3,519,700 0 0 0
KDM
12.4
12.4
12.40 12.40 12.40 1,500 0 0 0
KGM
5.6
5.6
5.70 5.80 5.50 44,000 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.8
5.8
5.67 5.89 5.63 16,178,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.60 12.60 12.40 162,700 0 0 0
KHS
24
24
23.04 25.30 23.04 71,100 0 0 0
KHW
34.1
34.1
34.13 34.13 34.13 300 0 0 0
KIP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
KLB
10.6
10.6
11.13 11.13 10.38 275,900 0 0 0
KMR
3.1
3.1
3.11 3.11 3 41,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.50 322,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
17.20 17.20 16.70 2,168,100 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
67.1
67.1
67.90 67.90 67 24,800 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
12.4
12.4
11.32 12.42 11.32 300 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 1,900 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.7
49.7
48.50 49.80 48.30 20,300 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
23.8
23.8
23.80 23.80 23.80 300 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 5,000 0 0 0
L14
31.1
31.1
31.90 32 30.70 303,800 0 0 0
L18
29.6
29.6
30.30 30.90 29.50 31,200 0 0 0
L40
24.4
24.4
26.06 26.06 23.37 57,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
2 2 1.80 17,500 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 600 0 0 0
LAF
17.5
17.5
17.50 17.50 17.45 3,100 0 0 0
LAI
17.4
17.4
17.25 17.38 16.88 19,400 0 0 0
LAS
20.6
20.6
20.45 20.74 20.36 1,324,600 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
28
28
28 28 28 200 0 0 0
LBM
29.4
29.4
29.40 29.40 29 5,800 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
9.16 9.19 9.02 1,872,600 0 0 0
LCM
1.2
1.2
1.30 1.30 1.20 249,900 0 0 0
LDG
2.2
2.2
2.24 2.25 2.19 1,560,200 0 0 0
LDP
10.7
10.7
10.90 10.90 10.80 54,700 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 4.80 200 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LGC
55.0
55.0
55.01 55.01 55.01 0 0 0 0
LGL
3.3
3.3
3.22 3.34 3.21 167,400 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
73.1
73.1
72 72 71.80 20,600 0 0 0
LHG
29.3
29.3
29.78 29.78 29.26 215,200 0 0 0
LIC
33.2
33.2
33.20 33.20 33.20 700 0 0 0
LIG
3
3
3.10 3.20 3 183,200 0 0 0
LIX
28.9
28.9
28.90 29 28.80 16,000 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 500 0 0 0
LLM
16.6
16.6
16.64 16.64 16.64 1,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
11.96 12.57 11.96 200 0 0 0
LMC
9.1
9.1
9.50 9.50 8.70 400 0 0 0
LMH
1
1
0.90 1 0.90 115,700 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 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.2
31.2
31.80 31.85 31.20 2,400,100 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 200 0 0 0
LQN
1.8
1.8
1.70 1.80 1.70 200 0 0 0
LSG
17
17
17.70 17.70 16.90 280,000 0 0 0
LSS
9.5
9.5
9.60 9.60 9.52 195,000 0 0 0
LTC
2
2
1.80 2.10 1.70 8,000 0 0 0
LTG
8.3
8.3
7.50 8.30 7.50 777,000 0 0 0
M10
20.0
20.0
20.22 20.22 20.02 1,600 0 0 0
MA1
30.3
30.3
30.30 30.30 30.30 2,000 0 0 0
MAC
17.0
17.0
15.10 15.42 15.10 16,100 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
18.1
18.1
18.28 18.31 18.13 17,960,800 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 206,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
24.77 23.72 23.72 7,721,200 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 7.70 7.60 800 0 0 0
MCH
126.2
126.2
125.41 128.25 125.41 130,100 0 0 0
MCM
26.9
26.9
26.99 26.99 26.71 15,800 0 0 0
MCO
8.4
8.4
8.40 8.50 8.40 23,700 0 0 0
MCP
28.1
28.1
26.94 28.11 26.94 9,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.21 10.30 10.11 11,200 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
4.1
4.1
4.70 4.70 4.10 26,100 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 100 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
38.7
38.7
39.12 39.41 38.37 33,400 0 0 0
MGC
19.2
19.2
20.50 21.50 19 32,400 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.9
27.9
27.92 27.92 27.92 1,300 0 0 0
MHC
8.2
8.2
8.63 8.72 8.22 120,500 0 0 0
MIC
16
16
17.23 17.48 15.81 56,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.2
15.2
15.54 15.54 15.17 132,800 0 0 0
MKP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
22.8
22.8
23.10 23.10 22.50 8,400 0 0 0
MML
32.6
32.6
33.50 33.60 32.40 173,000 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
11 11 10.80 213,000 0 0 0
MPT
0.7
0.7
0.70 0.80 0.70 71,200 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.6
7.6
7.57 7.57 7.57 0 0 0 0
MQN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.71 9.79 9.67 7,665,300 0 0 0
MSH
37
37
36.40 37.30 36.30 312,100 0 0 0
MSN
65
65
65.90 66.40 64.70 4,122,600 0 0 0
MSR
18.8
18.8
19.50 19.80 18.70 1,987,700 0 0 0
MST
5.6
5.6
5.64 5.73 5.45 4,933,300 0 0 0
MTA
18.1
18.1
19.20 19.20 17.50 34,100 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
20.7
20.7
20.70 20.70 20.70 200 0 0 0
MTL
7
7
7.30 7.30 7 500 0 0 0
MTP
12.7
12.7
12.80 12.80 12.70 1,700 0 0 0
MTS
8.3
8.3
8.30 8.30 8.30 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
19.2
19.2
19.50 19.80 19.10 4,400 0 0 0
MVC
10.7
10.7
10.67 10.86 10.67 15,800 0 0 0
MVN
63.4
63.4
62.40 63.80 62 2,000 0 0 0
MWG
59.6
59.6
60.33 60.43 59.54 6,292,000 0 0 0
MZG
7.0
7.0
7.15 7.15 6.95 28,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.6
20.6
20.45 20.73 20.45 345,700 0 0 0
NAG
13.7
13.7
13.89 13.98 13.43 722,900 0 0 0
NAP
10.0
10.0
10.05 10.05 10.05 0 0 0 0
NAS
35.3
35.3
35.30 35.30 35.30 0 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 16.26 16.07 4,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 200 0 0 0
NBB
22.6
22.6
22.60 22.60 22.60 4,200 0 0 0
NBC
9.3
9.3
9.50 9.50 9.22 57,000 0 0 0
NBE
12.2
12.2
12 12.20 12 11,900 0 0 0
NBP
10.5
10.5
11.50 11.50 10.40 16,300 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 1,600 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
9.1
9.1
9 9.10 8.90 45,200 0 0 0
NCS
27.4
27.4
27.80 27.90 27.40 3,200 0 0 0
NCT
98.7
98.7
100.31 100.50 98.55 9,700 0 0 0
ND2
36.5
36.5
35.62 36.47 35.62 200 0 0 0
NDC
114
114
114 114 114 400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.20 9.30 9.10 95,200 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 11,800 0 0 0
NED
7.4
7.4
7.20 7.40 7.10 158,200 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NET
74.3
74.3
74.26 74.44 74.26 2,500 0 0 0
NFC
54
54
51 54 51 6,400 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.3
18.3
18.77 18.77 18.25 924,400 0 0 0
NHC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NHH
10.7
10.7
10.85 10.90 10.70 49,400 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 0 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 0 0 0 0
NKG
13.4
13.4
13.45 13.70 13.35 12,950,800 0 0 0
NLG
34.1
34.1
33.49 34.82 33.49 2,805,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
32.27 32.27 31.64 18,400 0 0 0
NNT
65.6
65.6
65.60 65.60 65.60 0 0 0 0
NO1
6.9
6.9
7.29 7.29 6.84 147,700 0 0 0
NOS
0.8
0.8
0.70 0.80 0.70 34,700 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
15.8
15.8
15.76 15.76 15.76 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.8
4.8
4.80 4.90 4.70 521,200 0 0 0
NS2
15.1
15.1
15.05 15.15 15.05 1,000 0 0 0
NSC
81.6
81.6
82.00 82.00 81.61 5,500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.10 77,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.3
11.3
11.01 11.29 10.92 11,500 0 0 0
NT2
17.8
17.8
18.10 18.20 17.81 741,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
147.6
147.6
147.63 150.43 147.43 26,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 0 0 0 0
NTL
18.4
18.4
18.65 19.10 18.30 4,392,600 0 0 0
NTP
61.7
61.7
62.48 61.66 61.25 176,200 0 0 0
NTT
8.6
8.6
8.60 8.60 8.60 700 0 0 0
NTW
11.5
11.5
11.53 11.53 11.53 0 0 0 0
NUE
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NVB
11
11
11.20 11.20 11 264,300 0 0 0
NVL
14.3
14.3
14.20 14.40 14.10 20,388,500 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.3
8.3
8.29 8.35 8.29 2,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OCB
9.4
9.4
9.53 9.57 9.44 1,338,100 0 0 0
OCH
5.8
5.8
5.90 5.90 5.80 13,700 0 0 0
ODE
45
45
45.10 45.10 44.70 19,500 0 0 0
OGC
4.1
4.1
4.20 4.24 4.13 459,000 0 0 0
OIL
10.6
10.6
10.39 10.78 10.29 2,978,700 0 0 0
ONE
5
5
5 5 5 2,100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.85 23.85 23.65 800 0 0 0
ORS
8.6
8.6
8.88 8.88 8.60 4,895,600 0 0 0
PAC
24.0
24.0
24.32 24.32 23.97 207,800 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
27.1
27.1
27.29 27.59 27.10 1,028,900 0 0 0
PAP
26
26
25.50 26.20 25.20 4,600 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 46,500 0 0 0
PAT
88.4
88.4
88.90 89 88.30 18,100 0 0 0
PBC
6.8
6.8
6.89 6.89 6.80 8,500 0 0 0
PBP
11.8
11.8
11.70 11.79 11.61 5,800 0 0 0
PBT
13.6
13.6
13.59 13.59 13.59 100 0 0 0
PC1
19.9
19.9
20.30 20.48 19.87 2,109,700 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 2,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.60 10,600 0 0 0
PCG
2
2
2 2 2 440,000 0 0 0
PCH
15.5
15.5
15.90 15.90 15.52 141,800 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
11.6
11.6
11.60 11.60 11.50 12,200 0 0 0
PDB
11.8
11.8
11.89 11.98 11.71 43,100 0 0 0
PDC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PDN
91.1
91.1
91.10 91.10 91.10 300 0 0 0
PDR
16.5
16.5
16.90 16.90 16.39 14,869,400 0 0 0
PDV
13.2
13.2
13.20 13.30 13.11 23,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 1,200 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
23.2
23.2
24 24.15 23.10 1,241,000 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 74,000 0 0 0
PGB
11.0
11.0
11.29 11.29 10.68 9,900 0 0 0
PGC
14.5
14.5
14.26 14.45 14.22 57,300 0 0 0
PGD
25.7
25.7
25.71 25.71 25.71 100 0 0 0
PGI
20.5
20.5
20.50 20.50 20.50 3,300 0 0 0
PGN
6.1
6.1
6.20 6.20 6.10 157,400 0 0 0
PGS
30.1
30.1
30.10 30.10 30.10 200 0 0 0
PGT
9.6
9.6
9.40 9.70 9.20 1,900 0 0 0
PGV
19.2
19.2
19.20 19.20 19.20 300 0 0 0
PHC
5.1
5.1
5.19 5.19 5.10 63,500 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
36.6
36.6
36.48 37.75 36.28 146,600 0 0 0
PHR
49.5
49.5
49.59 50.27 49.10 554,300 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.4
27.4
27.35 27.35 27.35 600 0 0 0
PIC
21.8
21.8
19.99 21.82 19.99 400 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
7
7.29 7.29 7 400 0 0 0
PIV
2.9
2.9
2.80 3 2.80 101,300 0 0 0
PJC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.6
9.6
9.58 9.58 9.44 3,900 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PLC
26.8
26.8
28 28.30 26.80 694,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PLP
4.3
4.3
4.23 4.28 4.19 41,100 0 0 0
PLX
36.2
36.2
35.07 36.57 35.07 3,673,900 0 0 0
PMB
9.9
9.9
9.95 9.95 9.95 3,100 0 0 0
PMC
107.5
107.5
107.48 107.48 107.48 300 0 0 0
PMG
9.7
9.7
9.73 9.73 9.73 0 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
33
33
33 33 32.80 1,700 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
28.7
28.7
30.81 30.81 28.56 2,400 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
74.5
74.5
76.63 76.63 74.47 1,268,500 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 100 0 0 0
PNT
6.6
6.6
6.47 6.56 6.47 20,800 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.83 15.83 15.83 200 0 0 0
POT
15.3
15.3
14.89 15.29 14.39 1,400 0 0 0
POV
7.2
7.2
7.32 7.32 7.22 1,100 0 0 0
POW
13.4
13.4
13.70 13.85 13.40 9,647,200 0 0 0
PPC
11.2
11.2
11.29 11.39 11.25 486,700 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.7
25.7
25.81 25.81 25.53 2,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
20.30 20.30 19.70 200 0 0 0
PPS
10.5
10.5
10.72 10.99 10.72 15,400 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
15.9
15.9
16.19 16.35 15.78 7,600 0 0 0
PRE
20.7
20.7
21.51 21.51 20.33 3,800 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.5
9.5
8.86 9.74 8.86 9,800 0 0 0
PSB
4.4
4.4
4.20 4.40 4.20 99,600 0 0 0
PSC
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
PSD
12.2
12.2
12.10 12.20 12.10 41,800 0 0 0
PSE
10.5
10.5
10.53 10.53 10.53 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.80 6.80 6.60 309,900 0 0 0
PSL
14.7
14.7
13.02 14.68 13.02 400 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
14.8
14.8
13.38 14.76 13.38 9,000 0 0 0
PSW
7.5
7.5
7.49 7.49 7.39 16,600 0 0 0
PTB
51.8
51.8
52.21 52.51 51.83 21,000 0 0 0
PTC
5.9
5.9
5.81 5.85 5.75 14,300 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
20.7
20.7
20.50 20.50 20.50 4,100 0 0 0
PTL
2.5
2.5
2.49 2.53 2.46 79,000 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.3
9.3
9.49 9.49 9.30 400 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 3,100 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 161,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.90 29.20 28.20 169,900 0 0 0
PVC
10.1
10.1
10.20 10.50 10 1,281,900 0 0 0
PVD
19.1
19.1
18.97 19.75 18.97 14,087,000 0 0 0
PVE
2.3
2.3
2.30 2.30 2 16,500 0 0 0
PVG
6.4
6.4
6.10 6.60 6.10 70,000 0 0 0
PVH
0.8
0.8
0.70 0.80 0.60 1,700 0 0 0
PVI
53.7
53.7
53.87 54.54 53.68 72,900 0 0 0
PVM
15.8
15.8
15.50 15.80 15.30 4,100 0 0 0
PVO
5.9
5.9
5.52 5.91 5.52 20,500 0 0 0
PVR
1.1
1.1
1 1.20 1 62,600 0 0 0
PVS
30.6
30.6
30.37 30.56 30.09 10,426,600 0 0 0
PVT
17.3
17.3
17.58 17.92 17.35 4,821,200 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 1,600 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 1,293,600 0 0 0
PVY
2.5
2.5
2.20 2.50 2.20 5,600 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 13,200 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.90 0.90 0.70 80,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.20 1.40 1.20 25,900 0 0 0
PXL
12.8
12.8
12.80 13 12.60 136,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 227,500 0 0 0
PXS
2.8
2.8
2.50 2.80 2.50 429,700 0 0 0
PXT
1.6
1.6
1.60 1.70 1.60 73,100 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
12.0
12.0
12.25 12.45 11.80 2,030,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
34.1
34.1
34.14 34.14 34.14 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNP
33.0
33.0
33.04 33.04 33.04 800 0 0 0
QNS
46.4
46.4
46.54 46.73 46.44 117,800 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
25.1
25.1
25.15 25.15 25.15 0 0 0 0
QSP
27.1
27.1
27.10 27.10 27.10 200 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 0 0 0 0
QTP
13.2
13.2
13.30 13.30 13.10 134,800 0 0 0
RAL
95.7
95.7
95.65 96.04 95.46 3,300 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.6
6.6
7.40 7.50 6.60 800 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 300 0 0 0
RCD
1.7
1.7
2 2 1.70 7,700 0 0 0
RCL
13.1
13.1
12.75 13.14 12.75 2,300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.8
67.8
67.22 68.78 67.22 1,390,200 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
RTB
27.3
27.3
27.66 27.66 27.28 1,700 0 0 0
RYG
13.2
13.2
12.80 13.20 12.60 1,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.1
36.1
36.05 36.05 36.05 1,200 0 0 0
S55
56.9
56.9
56.87 56.87 56.87 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.24 7.33 7.05 67,900 0 0 0
SAB
46.1
46.1
46.57 46.80 46.14 754,000 0 0 0
SAC
13.9
13.9
13.91 13.91 13.91 3,400 0 0 0
SAF
51.2
51.2
51.50 51.50 51.50 5,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.77 6.82 6.56 311,800 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
39.9
39.9
39.98 40.26 39.42 21,000 0 0 0
SAV
17.7
17.7
17.80 18 17.30 135,100 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
30.4
30.4
30.45 30.45 29.80 22,000 0 0 0
SBB
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SBD
7.3
7.3
7.60 7.70 7.30 19,200 0 0 0
SBG
12.7
12.7
13.30 13.40 12.65 302,000 0 0 0
SBH
46.4
46.4
47.37 47.37 46.40 500 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 1,000 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 4,000 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.7
4.7
4.80 4.80 4.60 1,632,200 0 0 0
SBT
18.5
18.5
18.55 18.55 18.35 915,700 0 0 0
SBV
9.0
9.0
8.99 8.99 8.99 0 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 1,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 1,500 0 0 0
SCG
63.5
63.5
63.90 64 63.50 26,100 0 0 0
SCI
7.6
7.6
7.50 7.70 7.30 15,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 2,100 0 0 0
SCL
21.7
21.7
21.92 22.00 21.27 19,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.4
7.4
7.72 7.72 7.35 7,228,700 0 0 0
SCS
59.2
59.2
59.92 60.01 59.16 311,200 0 0 0
SCY
9.3
9.3
9.30 9.30 9.10 5,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.80 3.80 3.70 400 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SD5
9
9
8.80 9 8.80 900 0 0 0
SD6
2.6
2.6
2.60 2.60 2.20 59,000 0 0 0
SD7
2.9
2.9
2.70 2.90 2.60 2,100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.50 11.50 11.50 6,400 0 0 0
SDA
2.9
2.9
2.80 3.40 2.80 674,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.1
1.1
1.10 1.20 1.10 116,200 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 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
23.2
23.2
23.21 23.21 23.21 0 0 0 0
SDP
1
1
0.80 1 0.80 300 0 0 0
SDU
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDV
28.0
28.0
27.96 27.96 27.96 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 200 0 0 0
SEA
40.1
40.1
39.99 40.09 39.99 3,300 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.7
24.7
24.60 24.70 24.60 900 0 0 0
SEP
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 1,200 0 0 0
SFG
10.3
10.3
10.26 10.26 10.26 8,700 0 0 0
SFI
27.3
27.3
27.34 27.34 27.34 100 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.8
12.8
12.90 12.90 12.70 5,500 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 200 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
62.3
62.3
61.62 62.87 61.62 18,800 0 0 0
SGP
27
27
27.30 27.50 26.80 153,200 0 0 0
SGR
27.6
27.6
29 29 27.60 395,500 0 0 0
SGS
17.9
17.9
17.90 17.90 17.90 100 0 0 0
SGT
18.0
18.0
17.75 18 17.45 183,600 0 0 0
SHA
3.8
3.8
3.81 3.82 3.81 10,300 0 0 0
SHB
11.7
11.7
11.68 11.77 11.55 42,661,600 0 0 0
SHC
11.5
11.5
12.28 13.43 11.51 1,800 0 0 0
SHE
6.8
6.8
7.08 7.08 7.08 700 0 0 0
SHG
2.8
2.8
2.60 2.80 2.60 3,800 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 365,500 0 0 0
SHN
6.2
6.2
6.20 6.20 5.80 600 0 0 0
SHP
34.8
34.8
34.82 34.87 34.82 1,100 0 0 0
SHS
13.5
13.5
13.50 13.50 13.30 13,072,000 0 0 0
SID
15.0
15.0
16.23 16.23 14.95 600 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.9
33.9
33.91 33.91 33.91 100 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
13.1
13.1
13.23 13.23 13.05 61,400 0 0 0
SJE
17.6
17.6
17.91 18.00 17.58 69,600 0 0 0
SJG
16.5
16.5
16.67 16.67 16.48 2,500 0 0 0
SJM
5.7
5.7
5.60 5.80 5.60 1,100 0 0 0
SJS
34.1
34.1
33.63 34.29 33.63 1,800 0 0 0
SKG
10.8
10.8
10.65 11 10.60 499,800 0 0 0
SKH
26.4
26.4
26.40 26.40 26.30 400 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
29.2
29.2
28.66 29.22 28.56 2,200 0 0 0
SLS
190.2
190.2
191.22 191.68 188.55 8,700 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
37.1
37.1
37.16 37.16 37.12 400 0 0 0
SMC
11
11
10.90 11.20 10.90 284,200 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.5
7.5
7.85 7.85 7.45 1,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 5,000 0 0 0
SNZ
30.8
30.8
30.78 30.78 30.78 100 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SPB
10.3
10.3
10.30 10.30 10.30 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPV
17.4
17.4
17.44 17.44 17.44 2,300 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.5
3.5
3.80 3.80 3.50 733,800 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
SRF
9.0
9.0
8.97 9.02 8.71 4,000 0 0 0
SSB
18.2
18.2
18.05 18.25 18 1,947,500 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.9
9.9
9.80 10.20 9.80 25,700 0 0 0
SSH
87.9
87.9
88.10 88.20 87.60 40,900 0 0 0
SSI
23.0
23.0
23.31 23.40 23.01 28,033,000 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.56 6.64 6.47 165,400 0 0 0
STB
41.8
41.8
41.30 42.45 41.10 15,985,000 0 0 0
STC
16.5
16.5
16.80 16.80 16.50 500 0 0 0
STG
35.1
35.1
35.10 35.10 35.10 0 0 0 0
STH
18.3
18.3
18.90 19 18.20 9,300 0 0 0
STK
17.9
17.9
17.97 17.97 17.86 11,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9 2,000 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.9
1.9
1.90 1.90 1.50 18,300 0 0 0
STW
30.5
30.5
30.53 30.53 30.53 0 0 0 0
SVC
13.9
13.9
13.93 13.93 13.93 200 0 0 0
SVD
3.2
3.2
3.15 3.17 3.15 54,300 0 0 0
SVG
6.1
6.1
5.90 7.10 5.90 1,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
53.1
53.1
56.80 56.80 53.10 800 0 0 0
SVN
6.3
6.3
6.40 6.40 5.90 438,200 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 100 0 0 0
SWC
31.6
31.6
31.54 31.63 31.54 13,200 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SZC
33.3
33.3
34.50 34.50 33.24 2,545,200 0 0 0
SZE
10.9
10.9
11.00 11.00 10.91 2,300 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.4
38.4
38.45 38.54 38.26 12,300 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.5
12.5
12.52 12.52 12.34 12,500 0 0 0
TAB
12
12
12 12 12 0 0 0 0
TAL
22.6
22.6
22.80 23.37 22.62 19,900 0 0 0
TAN
39
39
39 39 39 5,300 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
38.60 38.60 38.50 4,000 0 0 0
TBD
120.1
120.1
108.32 120.15 108.32 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.24 7.24 6.86 24,000 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
29.5
29.5
30.20 30.20 29.52 28,354,600 0 0 0
TCD
1.9
1.9
1.93 1.95 1.92 422,400 0 0 0
TCH
16.3
16.3
16.12 16.61 16.12 5,900,700 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
33.4
33.4
33.80 33.80 33.25 100,200 0 0 0
TCM
30
30
30.14 30.18 29.73 1,552,800 0 0 0
TCO
10.6
10.6
10.50 10.80 10.50 97,200 0 0 0
TCR
3
3
3.02 3.02 3 800 0 0 0
TCT
16.7
16.7
16.68 16.68 16.48 3,300 0 0 0
TCW
30.9
30.9
31.01 31.01 30.92 3,800 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.6
11.6
11.60 11.70 11.40 660,100 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TDG
3.2
3.2
3.28 3.28 3.17 28,000 0 0 0
TDH
4.2
4.2
4.50 4.50 4.20 647,500 0 0 0
TDM
54.5
54.5
53.70 56.50 53.70 18,800 0 0 0
TDP
32.8
32.8
32.70 32.80 31.95 88,700 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 11,700 0 0 0
TDT
6.3
6.3
6.35 6.35 6.25 66,700 0 0 0
TDW
60.4
60.4
60.40 60.40 60.40 0 0 0 0
TED
49.6
49.6
49.60 49.60 49.60 100 0 0 0
TEG
5.6
5.6
5.67 5.67 5.50 117,300 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
73.2
73.2
73.24 73.24 73.15 3,100 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 0 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
30.2
30.2
30.30 30.60 30.30 25,400 0 0 0
THG
50.4
50.4
51.10 51.10 50.45 36,000 0 0 0
THM
5.8
5.8
5.60 5.80 5.60 30,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.4
8.4
8.50 8.50 8.30 70,600 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 0 0 0 0
TID
23.1
23.1
23.42 23.61 23.13 15,500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
7.5
7.5
7.80 7.80 7.50 1,291,500 0 0 0
TIN
38.7
38.7
38.50 39 38.50 2,900 0 0 0
TIP
18.1
18.1
18.18 18.23 17.94 112,800 0 0 0
TIS
5.6
5.6
5.60 5.60 5.50 9,400 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
13.9
13.9
13.85 13.85 13.85 100 0 0 0
TL4
8
8
8.90 8.90 8 61,100 0 0 0
TLD
7.0
7.0
7.07 7.13 6.97 417,800 0 0 0
TLG
51.8
51.8
52.80 52.80 51.60 178,900 0 0 0
TLH
5.4
5.4
5.36 5.46 5.35 553,500 0 0 0
TLI
6
6
6.30 6.30 6 400 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
14.4
14.4
14.43 14.43 14.43 100 0 0 0
TMB
68.3
68.3
67 68.50 67 10,600 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 500 0 0 0
TMP
64.6
64.6
64.58 64.58 64.58 0 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 0 0 0 0
TMT
11.6
11.6
11.85 11.85 11.60 5,900 0 0 0
TMW
30
30
29 30 29 7,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.9
9.9
9.93 9.93 9.58 11,200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
29.2
29.2
29.15 29.15 29.15 0 0 0 0
TNG
18.0
18.0
18.24 18.81 18.05 1,113,800 0 0 0
TNH
14.7
14.7
14.74 14.83 14.61 141,300 0 0 0
TNI
2.2
2.2
2.20 2.23 2.18 75,600 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 27.23 100 0 0 0
TNS
4
4
4.10 4.10 4 11,300 0 0 0
TNT
5.0
5.0
5.08 5.08 4.94 48,400 0 0 0
TNV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
98.4
98.4
99.86 99.86 98.38 37,300 0 0 0
TOT
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TPB
12.5
12.5
12.52 12.57 12.43 6,755,000 0 0 0
TPC
9.4
9.4
10.05 10.10 9.35 4,400 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
43.8
43.8
43.83 43.83 43.83 0 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
16
16 16 16 1,000 0 0 0
TRA
69.9
69.9
70.42 71.19 69.93 9,000 0 0 0
TRC
63.7
63.7
64.45 65.99 63.58 128,500 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12
12
11.90 12 11.90 39,700 0 0 0
TSB
33.8
33.8
33.90 33.90 33.80 300 0 0 0
TSC
2.9
2.9
2.88 2.92 2.85 494,600 0 0 0
TSD
6.1
6.1
6.10 6.10 6.10 3,300 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
5.7
5.7
5.80 6.60 5.70 17,700 0 0 0
TT6
5.1
5.1
5.23 5.23 5.14 11,900 0 0 0
TTA
11.2
11.2
11.20 11.25 10.90 933,500 0 0 0
TTC
6.3
6.3
6.50 6.70 6.10 2,600 0 0 0
TTD
68.8
68.8
68.76 68.76 68.76 100 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 2.56 2.52 537,100 0 0 0
TTG
12.4
12.4
12.40 12.40 12 1,500 0 0 0
TTH
2.7
2.7
2.70 2.70 2.60 210,600 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
16.9
16.9
17.20 17.39 16.91 191,600 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
28.2
28.2
28.16 28.16 28.16 2,100 0 0 0
TUG
15.7
15.7
15.40 15.69 15.40 1,600 0 0 0
TV1
28
28
27.90 29 27.40 273,300 0 0 0
TV2
40.4
40.4
42.30 42.30 40.40 1,203,200 0 0 0
TV3
11.4
11.4
11.40 11.40 11.11 20,500 0 0 0
TV4
13.6
13.6
13.80 13.80 13.62 3,000 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
7.9
7.9
7.70 8.05 7.65 243,500 0 0 0
TVC
8.5
8.5
8.40 8.50 8.40 267,000 0 0 0
TVD
10.7
10.7
10.98 10.98 10.79 78,300 0 0 0
TVG
15.8
15.8
15.80 15.80 15.80 100 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
7.3
7.3
7.20 7.50 7.20 752,100 0 0 0
TVS
16.1
16.1
16.51 16.51 16.09 69,600 0 0 0
TVT
15.8
15.8
15.39 15.78 15.25 900 0 0 0
TW3
13.2
13.2
13.16 13.16 13.16 300 0 0 0
TXM
4.7
4.7
4.90 4.90 4.70 10,600 0 0 0
TYA
14.2
14.2
14.18 14.18 14.18 0 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
7.04 7.04 7.04 2,900 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
39.3
39.3
38.55 39.30 38.55 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.10 7.70 7.10 5,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.9
17.9
18 18 17.90 5,500 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
11.9
11.9
11.86 11.86 11.86 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
8.9
8.9
9.06 9.06 8.93 741,600 0 0 0
VAF
20.5
20.5
20.50 20.50 20.50 900 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 4,200 0 0 0
VBB
9.0
9.0
9.17 9.17 8.92 70,900 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 0 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
10
10
10 10 10 0 0 0 0
VC2
9
9
8.70 9.20 8.30 3,174,100 0 0 0
VC3
25.2
25.2
25.23 25.41 25.05 573,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VC7
9.6
9.6
10 10.20 9.60 658,300 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 17,000 0 0 0
VCA
9.7
9.7
9.70 9.70 9.62 16,300 0 0 0
VCB
55.7
55.7
55.89 56.19 55.69 2,531,900 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
252.8
252.8
252.93 252.93 252.84 2,000 0 0 0
VCG
20.3
20.3
20.60 20.69 20.23 10,562,300 0 0 0
VCI
35.9
35.9
36.70 36.80 35.90 11,235,300 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
27.1
27.1
25.32 28.84 24.54 189,400 0 0 0
VCR
34.3
34.3
34.30 34.30 34.30 1,000 0 0 0
VCS
47.0
47.0
47.72 47.72 47.05 130,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 200 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 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 0 0 0 0
VDS
13.9
13.9
14.45 14.45 13.91 2,665,900 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.4
3.4
3.40 3.50 3.40 1,900 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
3.1
3.1
3.50 3.50 2.90 42,800 0 0 0
VEA
35.2
35.2
35.61 35.79 34.90 348,600 0 0 0
VEC
9.1
9.1
9.30 9.70 9.10 34,400 0 0 0
VEF
182.0
182.0
184.05 185.52 181.80 26,400 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 300 0 0 0
VET
16.3
16.3
16.20 16.80 16.20 2,000 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
64.7
64.7
65.39 65.48 64.40 30,400 0 0 0
VFR
10.3
10.3
10.26 10.26 10.26 0 0 0 0
VGC
43.5
43.5
45.21 45.26 43.54 1,188,100 0 0 0
VGG
45.3
45.3
45.30 45.40 45.30 4,700 0 0 0
VGI
70.1
70.1
70.49 72.57 69.90 730,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
29.9
29.9
30 30 29.60 7,100 0 0 0
VGR
45.3
45.3
45.28 45.28 45.28 100 0 0 0
VGS
23.8
23.8
23.82 24.91 23.82 2,219,800 0 0 0
VGT
11.5
11.5
11.50 11.80 11.40 735,300 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
53.9
53.9
54.89 54.89 53.83 514,700 0 0 0
VHD
6.3
6.3
6.60 6.60 6.20 2,200 0 0 0
VHE
4.2
4.2
4.30 4.30 4.10 224,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 361,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VHL
10.6
10.6
11.20 11.20 11.20 1,200 0 0 0
VHM
76
76
75.70 76.50 75 6,491,000 0 0 0
VIB
15.7
15.7
15.75 15.83 15.66 3,309,100 0 0 0
VIC
97
97
96.60 98.50 96.40 2,930,200 0 0 0
VID
4.8
4.8
4.80 4.80 4.76 4,100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
15.9
15.9
16.06 16.06 15.87 5,800 0 0 0
VIG
6.5
6.5
6.70 6.70 6.50 399,200 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.6
11.6
11.74 11.74 11.17 14,400 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.4
12.4
12.55 12.65 12.40 209,300 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
18.4
18.4
18.37 18.37 18.37 0 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.9
12.9
13.14 13.19 12.81 47,686,000 0 0 0
VJC
90
90
90.50 91 88.80 998,300 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
44.6
44.6
45.46 45.46 44.59 102,300 0 0 0
VLC
15.2
15.2
15.80 15.80 15.20 238,300 0 0 0
VLF
1
1
1 1 1 100 0 0 0
VLG
8.4
8.4
8.62 8.62 8.25 11,000 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 15,200 0 0 0
VMD
16.9
16.9
16.65 16.85 16.65 2,200 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
21.0
21.0
21.00 21.00 21.00 0 0 0 0
VMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VNA
18.6
18.6
19.77 19.77 18.60 6,000 0 0 0
VNB
13.7
13.7
13.70 13.80 13.60 53,200 0 0 0
VNC
24.5
24.5
24.46 24.46 24.46 4,800 0 0 0
VND
15.9
15.9
16.48 16.48 15.85 47,716,200 0 0 0
VNE
5.3
5.3
5.29 5.32 5.24 235,700 0 0 0
VNF
14.8
14.8
14.73 14.82 14.55 30,200 0 0 0
VNG
7.9
7.9
7.90 8 7.80 6,200 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 96,400 0 0 0
VNI
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VNL
19.3
19.3
18.82 19.29 18.82 15,600 0 0 0
VNM
53.1
53.1
54.18 54.18 52.93 4,122,400 0 0 0
VNP
15.2
15.2
15.18 15.36 15.00 22,500 0 0 0
VNR
18.8
18.8
18.93 19.02 18.93 83,900 0 0 0
VNS
9.6
9.6
9.60 9.60 9.45 8,200 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
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNZ
343
343
345 349 341.10 1,300 0 0 0
VOC
14.7
14.7
14.60 14.97 14.60 9,800 0 0 0
VOS
13.2
13.2
13.31 13.45 13.17 1,330,500 0 0 0
VPA
2
2
2 2 2 100 0 0 0
VPB
17.8
17.8
18.10 18.10 17.80 20,106,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 100 0 0 0
VPD
25
25
26.20 26.20 24.50 8,500 0 0 0
VPG
9.0
9.0
9.01 9.01 9.01 446,200 0 0 0
VPH
5.2
5.2
5.52 5.66 5.23 139,700 0 0 0
VPI
51
51
51.50 52.20 50.90 1,798,000 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VPS
8.7
8.7
8.78 8.78 8.57 1,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.8
14.8
13.80 14.80 13.80 300 0 0 0
VRC
12.6
12.6
12.60 12.95 12.40 26,500 0 0 0
VRE
26.5
26.5
26.50 26.85 26.40 6,871,900 0 0 0
VRG
18.3
18.3
17.21 18.35 17.21 90,800 0 0 0
VSA
21.9
21.9
21.53 22.75 21.53 16,800 0 0 0
VSC
17.1
17.1
16.93 17.27 16.83 4,282,300 0 0 0
VSE
9
9
9 9 8.80 12,600 0 0 0
VSF
33
33
32.50 33.50 32.50 9,100 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 200 0 0 0
VSH
48.4
48.4
47.02 48.36 46.92 2,900 0 0 0
VSI
18.3
18.3
18.21 18.31 18.21 3,100 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
16.7
16.7
17.58 17.58 16.51 2,400 0 0 0
VST
3.4
3.4
3.60 3.60 3.40 47,100 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTB
9.6
9.6
9.59 9.64 9.59 3,400 0 0 0
VTC
8
8
8.10 8.10 8 3,700 0 0 0
VTD
9
9
9 9.10 8.90 343,000 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
7.7
7.7
8.20 8.20 8.20 2,700 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
53.5
53.5
54.41 54.60 53.53 7,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.7
12.7
12.85 12.95 12.70 267,800 0 0 0
VTP
108.3
108.3
111.54 111.74 107.78 330,400 0 0 0
VTQ
7.6
7.6
7.60 7.60 7.60 4,300 0 0 0
VTR
16.0
16.0
16.13 16.22 16.03 36,900 0 0 0
VTS
9.9
9.9
9.90 9.90 9.90 600 0 0 0
VTV
12
12
11.80 12 11.60 60,700 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17.4
17.4
17.50 17.80 17.50 1,315,800 0 0 0
VUA
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
19.3
19.3
19.47 19.47 19.28 200 0 0 0
VW3
8.8
8.8
8.85 8.85 8.75 700 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
312.1
312.1
312.08 312.08 312.08 0 0 0 0
WSB
65.7
65.7
61.42 66.63 61.42 7,100 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 200 0 0 0
WTC
10.1
10.1
10.23 10.23 10.14 2,000 0 0 0
X20
12.5
12.5
12.55 12.55 12.46 1,000 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
XHC
18.3
18.3
18.28 18.28 18.28 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.1
6.1
6.20 6.20 6 9,400 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
XPH
10.9
10.9
9.60 10.90 9.60 74,500 0 0 0
YBC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
YBM
14.6
14.6
15.40 15.40 14.55 23,000 0 0 0
YEG
12.1
12.1
12.40 12.45 12 4,217,600 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 100 0 0 0
^HASTC
228.6
228.6
231.06 231.46 228.28 115,003,033 0 0 0
^UPCOM
98.9
98.9
98.90 99.61 98.54 52,298,460 0 0 0
^VN30
1,419.0
1,419.0
1,427.57 1,437.24 1,412.69 280,481,959 0 0 0
^VNINDEX
1,329.9
1,329.9
1,339.13 1,341.78 1,329.67 900,021,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |