DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/05/2025

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

DOWNLOAD DỮ LIỆU NGÀY 28/05/2025

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
7.35 7.44 7.25 3,091,600 0 0 0
AAH
4.2
4.2
4.30 4.30 4.10 1,296,700 0 0 0
AAM
7.1
7.1
7.12 7.12 7 800 0 0 0
AAS
9
9
9.10 9.20 8.90 602,900 0 0 0
AAT
3.0
3.0
3.02 3.15 3 311,000 0 0 0
AAV
7.4
7.4
7.20 7.80 7.20 1,572,900 0 0 0
ABB
8.2
8.2
8 8.30 7.90 7,970,000 0 0 0
ABC
10.9
10.9
10.40 11 10.30 231,400 0 0 0
ABI
23.3
23.3
23.25 23.33 23 600 0 0 0
ABR
13.5
13.5
13.68 13.68 12.79 26,700 0 0 0
ABS
3.6
3.6
3.58 3.67 3.58 214,800 0 0 0
ABT
49.1
49.1
49.70 49.70 49.05 6,800 0 0 0
ABW
8
8
7.70 8.10 7.70 186,400 0 0 0
ACB
21.4
21.4
21.50 21.55 21.35 7,858,900 0 0 0
ACC
14
14
13.90 14 13.90 3,800 0 0 0
ACE
38.2
38.2
37.89 38.28 37.89 2,000 0 0 0
ACL
10.7
10.7
10.70 10.80 10.45 6,000 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
60.7
60.7
61.92 62.22 60.58 412,900 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 100 0 0 0
ADG
9.0
9.0
9.17 9.17 8.90 6,400 0 0 0
ADS
8.1
8.1
8.18 8.18 8.05 40,300 0 0 0
AFX
7.8
7.8
7.70 7.90 7.60 36,400 0 0 0
AG1
12.1
12.1
12.10 12.10 12.10 500 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.1
16.1
16.50 16.50 16.05 411,200 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
42.5
42.5
40.94 42.85 40.94 3,200 0 0 0
AGR
14.5
14.5
14.58 14.72 14.43 1,085,500 0 0 0
AGX
167.3
167.3
158.10 167.30 158.10 9,800 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AIG
45
45
45 45 44.90 16,600 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.9
4.9
4.76 4.94 4.76 9,300 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 1,000 0 0 0
AME
5
5
4.80 5 4.80 19,100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
AMS
7
7
6.90 7 6.80 53,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.3
28.3
28.30 28.30 28.30 14,500 0 0 0
ANV
15.5
15.5
16.04 16.04 15.50 1,849,500 0 0 0
APF
46.6
46.6
46.35 47.06 46.35 14,500 0 0 0
APG
12
12
12 12.10 11.85 1,284,100 0 0 0
APH
6.4
6.4
6.45 6.50 6.32 347,700 0 0 0
API
6.9
6.9
7.10 7.30 6.80 1,188,000 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.6
5.6
5.70 5.70 5.60 4,000 0 0 0
APS
5.9
5.9
6 6.10 5.80 631,600 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
17.50 17.50 17.50 0 0 0 0
ASM
6.8
6.8
6.86 6.90 6.77 1,032,400 0 0 0
ASP
5
5
5 5 4.94 48,100 0 0 0
AST
58.1
58.1
58.73 58.73 57.66 53,600 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
3
3 3 3 0 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
55
55
56 56 55 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18.9
18.9
18 19.90 17.30 322,200 0 0 0
BAB
11.4
11.4
11.30 11.80 11.30 19,200 0 0 0
BAF
35.4
35.4
35.10 35.65 34.95 3,372,400 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 100 0 0 0
BAX
36
36
37.10 37.10 36 300 0 0 0
BBC
52.7
52.7
52.71 52.71 52.71 0 0 0 0
BBH
14.7
14.7
11.36 14.69 11.36 1,200 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.5
11.5
11.51 11.51 11.51 0 0 0 0
BBT
12.2
12.2
12.24 12.24 12.24 300 0 0 0
BCA
11.8
11.8
12.40 12.50 11.70 92,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.20 7 98,400 0 0 0
BCE
9.6
9.6
9.53 9.63 9.44 36,100 0 0 0
BCF
38.2
38.2
37.21 37.21 37.21 500 0 0 0
BCG
2.9
2.9
2.90 2.94 2.90 5,070,100 0 0 0
BCM
61.5
61.5
61.80 62.20 60.90 421,300 0 0 0
BCP
11
11
11 11 11 300 0 0 0
BCR
2.1
2.1
2.10 2.10 1.90 3,007,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
32.2
32.2
32.21 32.21 32.21 0 0 0 0
BDT
7.2
7.2
7.20 7.20 7.10 50,000 0 0 0
BDW
28.9
28.9
27.90 28.86 27.90 1,200 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
45.2
45.2
45.09 45.33 44.43 1,138,000 0 0 0
BGE
4.6
4.6
4 4.70 4 2,507,900 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 0 0 0 0
BHC
1.8
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
35.8
35.8
35.76 35.76 35.76 200 0 0 0
BHP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BIC
20.1
20.1
20.08 20.16 19.94 47,700 0 0 0
BID
36.1
36.1
36.54 36.54 35.65 4,671,900 0 0 0
BIG
4.7
4.7
4.62 4.81 4.62 39,800 0 0 0
BIO
13.0
13.0
13.10 13.19 13.01 2,000 0 0 0
BKC
21.0
21.0
20 21.50 20 38,300 0 0 0
BKG
2.9
2.9
2.90 2.90 2.86 219,500 0 0 0
BLI
9.2
9.2
9 9.20 9 25,900 0 0 0
BLN
7.7
7.7
7.60 7.69 7.60 200 0 0 0
BLT
34.2
34.2
34.66 34.75 33.88 1,300 0 0 0
BMC
19.1
19.1
18.73 19.20 18.68 115,800 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.40 8.50 8.40 800 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.6
18.6
18.86 18.94 18.55 70,700 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 700 0 0 0
BMK
13.0
13.0
12.76 13.01 12.76 6,800 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
135.1
135.1
137.27 137.56 134.39 179,700 0 0 0
BMS
10.9
10.9
10.99 11.35 10.63 608,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.5
8.5
8.10 8.30 8.10 188,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BPC
10.9
10.9
10.94 10.94 10.94 600 0 0 0
BQB
3.8
3.8
4.40 4.40 3.80 5,200 0 0 0
BRC
12.9
12.9
12.77 12.95 12.72 12,400 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
20.9
20.9
20.86 21.05 20.86 1,700 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.4
13.4
13.44 13.44 13.44 3,300 0 0 0
BSG
24.3
24.3
24.30 24.30 24.30 3,400 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
42.8
42.8
42.73 43.59 42.64 1,174,900 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 36,500 0 0 0
BSP
10.4
10.4
9.93 10.66 9.84 29,100 0 0 0
BSQ
19.3
19.3
19 19.30 18.50 20,900 0 0 0
BSR
14.0
14.0
13.92 14.19 13.85 5,641,800 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.2
26.2
26.33 26.39 26.20 7,500 0 0 0
BTN
3
3
3 3 3 200 0 0 0
BTP
11.6
11.6
11.70 11.80 11.51 30,600 0 0 0
BTS
5.1
5.1
5 5.10 5 2,000 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
15.0
15.0
15.00 15.00 15.00 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 44.56 100 0 0 0
BVB
13.2
13.2
13.30 13.50 13.10 4,872,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.4
51.4
51.02 51.51 50.14 429,300 0 0 0
BVL
12.9
12.9
12.69 14.17 12.59 44,000 0 0 0
BVN
14.6
14.6
14.60 14.60 14.60 100 0 0 0
BVS
30.9
30.9
30.66 31.44 30.66 1,022,900 0 0 0
BWA
12
12
12 12 12 100 0 0 0
BWE
51.5
51.5
52.20 52.30 51.40 136,700 0 0 0
BWS
32.6
32.6
32.63 32.63 32.63 0 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C22
17.9
17.9
17.89 17.89 17.89 0 0 0 0
C32
18.3
18.3
18.20 18.30 18.15 427,300 0 0 0
C47
7.1
7.1
6.78 7.15 6.78 208,500 0 0 0
C4G
7.7
7.7
7.50 7.80 7.50 1,821,900 0 0 0
C69
6
6
5.90 6 5.90 281,600 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 10,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.1
8.1
7.60 8.10 7.60 10,400 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
38
38
38.30 38.30 37.70 11,100 0 0 0
CAT
17.2
17.2
17.17 17.17 16.90 20,100 0 0 0
CBI
12.9
12.9
12.50 12.90 12.50 200 0 0 0
CBS
30.2
30.2
29.97 30.24 29.88 13,600 0 0 0
CC1
19.9
19.9
19.37 20.27 19.37 4,300 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
11.5
11.5
11.46 11.46 11.46 100 0 0 0
CCC
14.8
14.8
14.75 15 14.70 61,900 0 0 0
CCI
22
22
22 22 22 1,900 0 0 0
CCL
7.0
7.0
6.87 7.05 6.87 246,800 0 0 0
CCM
45.3
45.3
45.30 45.30 45.30 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.71 12.71 12.61 1,500 0 0 0
CCT
13.9
13.9
14.10 14.90 13.80 8,400 0 0 0
CCV
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CDC
13.7
13.7
14 14 13.50 21,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 100 0 0 0
CDN
31.3
31.3
31.98 32.08 31.21 10,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.74 9.83 9.74 200 0 0 0
CDR
13.7
13.7
13.66 13.66 13.66 100 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
14.1
14.1
14 14.10 13.81 16,318,000 0 0 0
CET
4.8
4.8
4.60 4.80 4.50 11,900 0 0 0
CFM
9.9
9.9
9.85 9.85 9.85 0 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.3
3.3
3.50 3.50 3.30 1,300 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
32.8
32.8
32.80 32.80 32.80 4,000 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CI5
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CIA
9.8
9.8
9.90 9.90 9.80 4,700 0 0 0
CID
20.2
20.2
17.36 20.21 17.36 300 0 0 0
CIG
7.6
7.6
7.78 7.78 7.60 151,000 0 0 0
CII
13.2
13.2
13.65 13.74 13.14 28,195,500 0 0 0
CIP
3
3
3 3 3 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
50.4
50.4
49.17 51.33 49.17 17,100 0 0 0
CKD
21.9
21.9
21.92 21.92 21.92 400 0 0 0
CKG
14
14
14.70 14.70 13.60 202,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
47.5
47.5
47.51 47.51 47.51 400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.7
20.7
20.60 20.90 20.50 3,100 0 0 0
CLL
31.8
31.8
31.81 31.81 31.76 16,300 0 0 0
CLM
79.9
79.9
79.80 79.90 77 5,200 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.7
15.7
15.72 16.01 15.53 73,000 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
22.1
22.1
22.14 22.24 22.14 500 0 0 0
CMF
306.3
306.3
306.30 306.30 306.30 0 0 0 0
CMG
34.5
34.5
34.80 35.25 34.30 1,156,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
24
24
21.80 24.40 21.80 700 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
8.40 8.40 7.80 93,900 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 8,600 0 0 0
CMV
8.3
8.3
8.65 8.70 8.05 35,400 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
7.17 7.17 6.91 164,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
35.68 36.36 35.68 200 0 0 0
CNG
27.8
27.8
27.14 27.95 27.14 155,500 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
10.62 10.70 10.62 8,000 0 0 0
COM
34.3
34.3
34 34.30 34 9,500 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.8
17.8
17.71 17.80 17.71 9,900 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
33.2
33.2
31.22 33.45 31.03 18,600 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.0
9.0
8.90 9.43 8.90 757,600 0 0 0
CRE
7.9
7.9
8 8 7.80 351,700 0 0 0
CSC
20.8
20.8
20.73 21.27 20.45 101,100 0 0 0
CSI
35.3
35.3
35.40 36.40 35 39,400 0 0 0
CSM
13.1
13.1
13.21 13.36 13.06 754,100 0 0 0
CSV
34.3
34.3
34.63 35.07 34.05 2,228,800 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
17.5
17.5
17.80 17.80 17.53 7,400 0 0 0
CTD
82.6
82.6
83 83.40 82 1,332,400 0 0 0
CTF
22.0
22.0
21.61 22.10 21.37 653,100 0 0 0
CTG
39.2
39.2
39.38 39.43 38.79 5,578,400 0 0 0
CTI
20.6
20.6
20.90 21.15 20.45 1,383,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
17.30 17.50 16.80 305,600 0 0 0
CTR
91.1
91.1
92.33 92.62 90.77 407,300 0 0 0
CTS
24.6
24.6
25.17 25.17 24.48 1,755,000 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 200 0 0 0
CTW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28
28
28 28 28 0 0 0 0
CX8
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CYC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
D11
9.4
9.4
8.93 9.11 8.93 1,800 0 0 0
D2D
34.2
34.2
34.15 34.20 33.95 157,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
17.72 18.01 17.72 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.20 3.27 3.20 234,100 0 0 0
DAN
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.3
7.3
7.29 7.30 7.29 2,700 0 0 0
DBC
24.6
24.6
24.83 25.17 24.43 8,277,000 0 0 0
DBD
50.1
50.1
50.34 50.34 49.76 190,100 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.2
11.2
11.17 11.17 11.12 37,000 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 15,500 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 100 0 0 0
DC4
12.1
12.1
12.64 12.64 12.14 1,322,300 0 0 0
DCF
41.2
41.2
41.20 41.20 41.20 8,500 0 0 0
DCG
15.5
15.5
15.49 15.49 15.49 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27
27
26.70 27.55 26.50 1,036,100 0 0 0
DCM
32.0
32.0
32.44 32.73 31.97 3,025,000 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.2
13.2
13.20 13.40 13.20 9,500 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 471,600 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
6.86 6.95 6.86 900 0 0 0
DDV
24.5
24.5
24.30 25.08 23.91 4,031,900 0 0 0
DFC
26.5
26.5
26.77 26.77 26.50 1,600 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 55,800 0 0 0
DGC
90.7
90.7
93 93 90.30 1,448,900 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 89,400 0 0 0
DGW
33.4
33.4
34.05 34.15 33.35 1,594,000 0 0 0
DHA
40.1
40.1
39.86 40.69 39.81 103,700 0 0 0
DHB
9.2
9.2
9.10 9.20 9.10 21,400 0 0 0
DHC
25.5
25.5
25.84 25.84 25.31 76,600 0 0 0
DHD
28
28
28 28 28 100 0 0 0
DHG
99.5
99.5
100 100 98.90 27,600 0 0 0
DHM
6.7
6.7
6.78 6.80 6.70 26,100 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 1,000 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
DHT
75
75
75 75.64 74.45 17,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 1,500 0 0 0
DIG
14.7
14.7
15.30 15.30 14.61 17,580,500 0 0 0
DIH
13.8
13.8
14.22 14.49 14.22 8,000 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
8.40 9.20 8.30 5,038,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.39 2.52 2.36 4,122,500 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
14.8
14.8
14.77 14.77 14.77 300 0 0 0
DM7
24.1
24.1
24.11 24.11 24.11 0 0 0 0
DMC
60.4
60.4
60.98 61.26 60.40 4,800 0 0 0
DMN
5.6
5.6
5.70 5.70 5.60 1,000 0 0 0
DMS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DNA
22.9
22.9
22.87 22.87 22.87 0 0 0 0
DNC
59.6
59.6
59.60 59.60 59.60 0 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNN
0.5
0.5
0.53 0.53 0.53 0 0 0 0
DNP
19.3
19.3
18.60 18.60 18.60 700 0 0 0
DNT
28
28
28 28 28 0 0 0 0
DNW
30.6
30.6
30.64 30.64 30.64 0 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
35.8
35.8
36.32 36.32 35.83 1,300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.7
53.7
54.10 54.50 53.70 11,200 0 0 0
DPG
41.4
41.4
42.42 42.79 41.07 1,929,000 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.8
18.8
18.95 18.98 18.71 2,261,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.1
37.1
37.61 38.08 37.13 897,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
12.25 12.25 11.50 49,000 0 0 0
DRC
15.7
15.7
15.54 15.92 15.54 861,400 0 0 0
DRG
8.4
8.4
8.30 8.50 8.30 4,700 0 0 0
DRH
2.2
2.2
2.26 2.28 2.19 517,700 0 0 0
DRI
11.6
11.6
11.67 11.67 11.47 1,269,000 0 0 0
DRL
55.2
55.2
55.00 55.19 55.00 1,300 0 0 0
DS3
5.3
5.3
5.70 5.70 5.70 200 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 200 0 0 0
DSE
23.4
23.4
23.35 23.65 23.30 239,600 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.3
46.3
46.40 46.40 46.30 11,800 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
6.90 7.50 6.60 1,022,400 0 0 0
DTA
4.6
4.6
4.45 4.70 4.35 83,000 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
16.4
16.4
16.55 16.72 16.21 549,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2.10 2.20 2.10 355,500 0 0 0
DTK
12.4
12.4
12.21 12.40 12.11 7,500 0 0 0
DTL
10.7
10.7
10.75 10.75 10.70 500 0 0 0
DTP
81.6
81.6
77.60 81.56 77.60 3,800 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
12.5
12.5
12.50 12.50 10.40 400 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 6.36 272,500 0 0 0
DVN
22.8
22.8
22.94 22.94 22.36 102,700 0 0 0
DVP
80.4
80.4
82.70 82.70 79.69 44,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DWS
14.5
14.5
14.36 14.45 14.36 600 0 0 0
DXG
15.4
15.4
15.34 15.60 15.21 33,805,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.0
9.0
9.12 9.12 9.02 322,800 0 0 0
DXS
7.0
7.0
7.19 7.22 6.95 2,642,500 0 0 0
DXV
3.6
3.6
3.75 3.75 3.63 1,100 0 0 0
E12
8.7
8.7
8.80 8.80 8.30 21,400 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.7
10.7
10.70 10.90 10.70 1,100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.6
11.6
12.17 12.93 10.80 33,300 0 0 0
EFI
2.4
2.4
2.10 2.40 2.10 600 0 0 0
EIB
21.8
21.8
22.25 22.30 21.75 11,241,900 0 0 0
EIC
23.5
23.5
23.10 23.50 23.10 3,600 0 0 0
EID
25.7
25.7
25.60 25.70 25.50 3,600 0 0 0
EIN
2
2
2 2.20 2 21,100 0 0 0
ELC
21.3
21.3
21.10 21.52 20.95 776,600 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
24.7
24.7
24.20 24.68 24.20 300 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
9.45 9.60 9.10 27,300 0 0 0
EVF
10.5
10.5
10.65 10.70 10.35 17,401,100 0 0 0
EVG
6.3
6.3
6.59 6.75 6.22 3,069,000 0 0 0
EVS
5.7
5.7
5.70 5.80 5.70 94,400 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
3.94 4 3.88 174,700 0 0 0
FCN
14.1
14.1
14.30 14.30 14.05 895,300 0 0 0
FCS
8.5
8.5
7.70 8.50 7.70 7,000 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
28.0
28.0
28.04 28.04 28.04 0 0 0 0
FIC
12.1
12.1
12.20 12.90 12.10 41,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.7
8.7
8.47 8.98 8.42 943,300 0 0 0
FIT
4.5
4.5
4.44 4.59 4.43 1,881,600 0 0 0
FMC
38
38
38.90 39.10 37.80 168,500 0 0 0
FOC
68.6
68.6
68.90 69.30 68.50 48,900 0 0 0
FOX
61.6
61.6
61.87 62 61.53 77,000 0 0 0
FPT
102.1
102.1
102.77 102.95 101.31 3,933,600 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
134
134
136 136 132.40 235,600 0 0 0
FSO
7.5
7.5
7 7.50 7 2,100 0 0 0
FT1
54.7
54.7
62 62 54.70 400 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 0.60 0.60 0 0 0 0
FTS
37
37
37.05 37.80 36.60 5,160,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.2
7.2
6.40 7.16 6.30 1,812,100 0 0 0
GAS
60.3
60.3
60.24 60.90 60.24 1,151,600 0 0 0
GCB
15.8
15.8
15.70 15.80 15.70 3,400 0 0 0
GCF
31.6
31.6
31.82 31.82 31.64 1,600 0 0 0
GDA
15.6
15.6
15.23 16 15.23 284,100 0 0 0
GDT
21.1
21.1
21.47 22.23 20.42 188,300 0 0 0
GDW
34.5
34.5
34.51 34.51 34.51 0 0 0 0
GEG
15.8
15.8
16.15 16.15 15.70 2,287,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.0
35.0
35.44 35.69 33.97 11,377,800 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.5
28.5
28.56 28.56 28.38 3,500 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17.1
17.1
17.65 17.65 16.85 1,132,600 0 0 0
GKM
3.7
3.7
3.80 3.90 3.60 201,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.5
31.5
31.50 31.50 31.50 100 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
58.9
58.9
58.55 59.52 57.87 3,809,000 0 0 0
GMH
7.9
7.9
7.89 7.89 7.89 100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 5,700 0 0 0
GND
25.2
25.2
25.13 25.23 25.13 300 0 0 0
GPC
2.7
2.7
2.70 2.80 2.60 116,000 0 0 0
GSM
29.1
29.1
28.84 29.21 28.74 2,400 0 0 0
GSP
11.0
11.0
11.08 11.12 10.95 43,700 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
10.5
10.5
10.51 10.51 10.51 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.2
29.2
29.09 29.97 28.84 5,838,800 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.9
6.9
6.90 6.90 6.90 500 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
19.6
19.6
19.60 19.60 18.40 2,300 0 0 0
HAG
14.1
14.1
13.80 14.25 13.80 11,635,100 0 0 0
HAH
61.1
61.1
64.37 68.32 60.73 3,317,000 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAP
5.9
5.9
6.02 6.05 5.89 353,400 0 0 0
HAR
3.2
3.2
3.20 3.21 3.17 118,700 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 100 0 0 0
HAV
3.8
3.8
3.70 3.80 3.70 7,500 0 0 0
HAX
14.9
14.9
15.50 15.50 14.85 3,179,500 0 0 0
HBC
6.6
6.6
6.20 6.80 6.20 5,349,000 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.4
5.4
5.00 5.39 5.00 400 0 0 0
HBS
6.4
6.4
6.60 6.60 6.40 10,600 0 0 0
HC1
13.0
13.0
13.00 13.00 13.00 700 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 16.79 100 0 0 0
HCD
7.2
7.2
7.02 7.25 7.02 109,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.7
20.7
20.87 21.07 20.63 12,304,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
13.10 13.10 13 2,100 0 0 0
HD6
12.6
12.6
12.60 12.80 12.50 51,500 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.2
4.2
4.10 4.20 4.10 5,000 0 0 0
HDB
22.3
22.3
22.65 22.70 22.25 11,600,500 0 0 0
HDC
21.4
21.4
22.05 22.10 21.29 4,358,300 0 0 0
HDG
24.4
24.4
24.59 24.82 24.09 2,675,300 0 0 0
HDM
33.2
33.2
33.60 33.70 33.20 6,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 1,200 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
62
62
62 62 62 300 0 0 0
HEJ
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.4
7.4
7.38 7.38 7.38 0 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
274.9
274.9
275.80 275.80 274.94 1,500 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
8.65 8.75 8.60 125,400 0 0 0
HHS
14.4
14.4
14.95 15 14.20 8,224,200 0 0 0
HHV
11.8
11.8
12.10 12.10 11.81 8,238,100 0 0 0
HID
2.7
2.7
2.62 2.65 2.61 223,900 0 0 0
HIG
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
HII
4.3
4.3
4.29 4.29 4.25 11,700 0 0 0
HIO
7.5
7.5
7.80 7.80 6.80 9,200 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.8
8.8
9.20 9.20 8.80 44,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.7
351.7
351.72 351.72 351.72 0 0 0 0
HLC
11.3
11.3
11.14 11.43 11.05 17,000 0 0 0
HLD
13.4
13.4
14.20 14.20 13.20 73,900 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
11.0
11.0
11.27 11.27 10.94 3,700 0 0 0
HMD
16.9
16.9
16.80 16.94 16.80 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 200 0 0 0
HMH
14.5
14.5
14.47 14.47 14.47 300 0 0 0
HMR
11.6
11.6
11.70 11.70 11.50 10,200 0 0 0
HMS
34.1
34.1
33.88 35.43 33.10 33,200 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.8
11.8
11.80 12.00 11.70 3,700 0 0 0
HNF
36.9
36.9
36.92 37.11 36.92 1,500 0 0 0
HNG
6.3
6.3
6.10 6.30 6.10 7,595,600 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 8.31 239,400 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 80,800 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.48 18.48 18.48 800 0 0 0
HPG
21.3
21.3
21.46 21.58 21.29 15,604,800 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
77.7
77.7
76.71 77.68 76.71 600 0 0 0
HPT
20.2
20.2
20.25 20.25 20.25 100 0 0 0
HPW
19.6
19.6
19.50 19.60 19.50 8,600 0 0 0
HPX
4.2
4.2
4.32 4.34 4.21 2,180,000 0 0 0
HQC
3.2
3.2
3.26 3.28 3.19 5,409,600 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.9
32.9
32.25 32.90 32.25 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.50 16.70 16.35 5,373,700 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.0
4.0
4 4.04 3.95 24,000 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 35,300 0 0 0
HT1
11.3
11.3
11.49 11.49 11.29 216,000 0 0 0
HTC
25.4
25.4
25.49 25.49 25.39 10,000 0 0 0
HTE
3.9
3.9
3.70 3.90 3.60 17,000 0 0 0
HTG
44
44
46.95 46.95 43.90 89,000 0 0 0
HTI
18.2
18.2
18.55 18.55 18.20 228,000 0 0 0
HTL
24.8
24.8
24.75 24.75 24.75 200 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HTN
9.3
9.3
9.40 9.50 9.10 401,800 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.8
8.8
8.90 8.90 8.79 500 0 0 0
HU1
6.3
6.3
6.27 6.27 6.27 17,400 0 0 0
HU4
12.2
12.2
12.40 12.40 12 12,800 0 0 0
HU6
4.8
4.8
5 5 4.80 59,200 0 0 0
HUB
14.2
14.2
14.26 14.35 14.09 5,600 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.9
12.9
12.84 13.13 12.84 1,689,700 0 0 0
HVA
12.3
12.3
12.10 12.30 11.40 115,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
13.75 14.30 13.45 323,000 0 0 0
HVN
31.2
31.2
31.92 32.27 31.17 3,214,000 0 0 0
HVT
30.4
30.4
30.28 30.95 30.28 63,400 0 0 0
HVX
2.5
2.5
2.49 2.50 2.48 29,300 0 0 0
HWS
15.5
15.5
15.90 15.90 15.43 7,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
28.3
28.3
27.34 28.32 27.34 7,000 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 2,500 0 0 0
ICG
8.8
8.8
8.80 8.80 8.60 14,100 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
39.3
39.3
39.08 39.67 38.95 31,600 0 0 0
ICT
12.8
12.8
12.85 12.85 12.67 74,500 0 0 0
IDC
37.4
37.4
36.87 37.39 36.26 3,509,000 0 0 0
IDI
6.6
6.6
6.70 6.78 6.56 1,510,800 0 0 0
IDJ
4.7
4.7
4.90 4.90 4.70 998,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.7
26.7
26.60 27 26.50 21,100 0 0 0
IFS
23.0
23.0
23.59 23.59 23.04 5,800 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.3
10.3
10.52 10.61 10.32 2,812,800 0 0 0
ILA
4.7
4.7
4.70 4.70 4.70 6,000 0 0 0
ILB
26.9
26.9
27.72 27.72 26.63 4,200 0 0 0
ILC
6.7
6.7
6.50 6.70 6.50 1,600 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.7
50.7
52.00 52.00 50.31 550,500 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
39.7
39.7
39.67 39.67 39.67 0 0 0 0
IPA
13.7
13.7
14 14.30 13.70 227,200 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
26.9
26.9
26.91 26.91 26.91 1,100 0 0 0
IST
32.5
32.5
32.53 32.53 32.53 0 0 0 0
ITC
13.9
13.9
14.10 14.40 13.60 1,002,400 0 0 0
ITD
13.1
13.1
13.55 13.55 12.90 78,100 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 154,300 0 0 0
ITS
5.9
5.9
5.88 6.27 5.78 77,700 0 0 0
IVS
9.5
9.5
9.26 9.45 9.26 56,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.4
5.4
5.31 5.41 5.28 708,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.9
26.9
27.25 27.50 26.85 7,132,900 0 0 0
KCB
16.5
16.5
16.16 17.03 16.16 17,400 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
54.8
54.8
55.40 55.40 54.50 412,900 0 0 0
KDH
26.8
26.8
27.27 27.27 26.77 1,945,800 0 0 0
KDM
12.2
12.2
12 12.30 12 23,100 0 0 0
KGM
5.7
5.7
5.83 5.83 5.73 4,900 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.5
5.5
5.53 5.60 5.44 7,347,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.0
12.0
11.90 12.15 11.80 340,600 0 0 0
KHS
23.0
23.0
23.65 23.65 22.61 44,700 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 11.64 200 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
KLB
10.8
10.8
10.56 11.88 10.56 1,669,200 0 0 0
KMR
3.1
3.1
3.19 3.19 3.08 131,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.60 38.60 38.40 657,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
17.30 17.30 16.65 2,544,800 0 0 0
KSD
4.8
4.8
4.60 5.30 4.60 6,100 0 0 0
KSF
65.9
65.9
63.70 65.80 63.70 34,900 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
12.7
12.7
11.50 12.70 11.50 300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
48.8
48.8
49 52 48.80 3,500 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
22.4
22.4
21.40 22.35 21.40 600 0 0 0
L12
4.5
4.5
4.50 4.50 4.40 2,800 0 0 0
L14
30.9
30.9
31 32.40 30.30 287,400 0 0 0
L18
29.2
29.2
29.75 30 29 90,900 0 0 0
L40
17.6
17.6
16.74 17.57 16.74 32,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L63
8.2
8.2
8.20 8.20 8.20 3,600 0 0 0
LAF
18.0
18.0
17.05 18 17.05 1,500 0 0 0
LAI
16.9
16.9
16.88 16.94 16.88 21,900 0 0 0
LAS
20.3
20.3
19.89 20.45 19.79 2,134,000 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.8
30.8
30.80 30.80 30.80 300 0 0 0
LBM
29.4
29.4
29.35 29.35 29.10 20,900 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
9.20 9.24 9.02 1,733,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.1
2.1
2.12 2.17 2.12 2,282,100 0 0 0
LDP
11.2
11.2
11.30 11.30 11 10,500 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5.1
5.1
5.50 5.50 5 34,000 0 0 0
LG9
6.7
6.7
6.70 6.70 6.70 100 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.14 3.17 3.09 36,100 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
73.5
73.5
73.50 73.80 73 16,600 0 0 0
LHG
29.4
29.4
29.82 30.15 29.35 217,500 0 0 0
LIC
32.3
32.3
32.30 32.70 31.70 6,400 0 0 0
LIG
3.1
3.1
3.10 3.20 3 857,300 0 0 0
LIX
29.2
29.2
29 29.45 29 16,500 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 100 0 0 0
LLM
17.1
17.1
16.64 17.62 16.15 2,200 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
9.5
9.5
8.20 9.50 8.20 400 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
9.4
9.4
9.37 9.37 9.37 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.0
32.0
32.40 32.40 31.90 2,135,500 0 0 0
LPT
6.1
6.1
6.03 6.11 5.85 43,600 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.4
17.4
17.70 17.80 17.40 212,300 0 0 0
LSS
9.7
9.7
9.68 9.75 9.63 322,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
21.4
21.4
21.58 21.58 20.02 3,500 0 0 0
MA1
31.3
31.3
31.26 31.26 31.26 100 0 0 0
MAC
15.3
15.3
15.34 15.98 15.26 6,200 0 0 0
MAS
35
35
35 35 35 1,200 0 0 0
MBB
18.5
18.5
18.65 18.65 18.43 14,351,800 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 371,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.72 24.16 23.64 4,700,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.60 7.60 6,300 0 0 0
MCH
126.5
126.5
126.78 127.46 125.99 79,900 0 0 0
MCM
27.5
27.5
27.39 27.57 27.39 15,700 0 0 0
MCO
8.5
8.5
8.50 8.60 8.30 29,000 0 0 0
MCP
27.5
27.5
26.94 27.57 26.94 9,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
10.58 10.96 10.39 27,400 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
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.5
39.5
39.22 39.50 39.12 29,900 0 0 0
MGC
19.8
19.8
18.85 21.33 18.85 60,800 0 0 0
MGG
23.4
23.4
24.29 24.29 23.44 800 0 0 0
MGR
5
5
4.90 5 4.90 300 0 0 0
MH3
27.8
27.8
27.83 28.02 27.73 6,600 0 0 0
MHC
9.2
9.2
8.61 9.18 8.61 726,200 0 0 0
MIC
12.3
12.3
12.77 12.77 11.94 21,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.40 15.45 15.21 164,900 0 0 0
MKP
27.0
27.0
27.19 27.19 26.99 600 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 300 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
22.9
22.9
23.20 23.20 22.90 5,400 0 0 0
MML
28.8
28.8
28.60 29.60 28.50 67,100 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.7
10.7
11.20 11.30 10.50 308,000 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
17.7
17.7
17.69 17.69 17.69 500 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.83 9.83 9.67 6,681,500 0 0 0
MSH
37.9
37.9
38.73 38.73 37.53 325,800 0 0 0
MSN
63.9
63.9
64.10 64.50 63.50 4,017,900 0 0 0
MSR
18.8
18.8
17.50 19.50 17.50 6,639,300 0 0 0
MST
5.2
5.2
5.18 5.36 5 3,102,500 0 0 0
MTA
17.9
17.9
17 18.20 17 71,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MTP
12.9
12.9
11.10 12.90 11.10 5,900 0 0 0
MTS
8.6
8.6
8.40 8.60 8.40 10,200 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
19.5
19.5
19.70 19.70 19 30,000 0 0 0
MVC
10.3
10.3
10.28 10.57 10.18 43,600 0 0 0
MVN
64.9
64.9
65.30 66.30 64.10 5,200 0 0 0
MWG
63.5
63.5
63.39 64.57 63.09 10,272,900 0 0 0
MZG
7.2
7.2
7.15 7.44 7.15 145,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.6
20.6
20.55 20.73 20.45 285,300 0 0 0
NAG
14.3
14.3
14.26 14.26 13.89 565,400 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
36.6
36.6
36.60 36.60 36.60 100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
16.84 16.84 16.31 2,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.9
22.9
23.20 23.40 22.90 31,400 0 0 0
NBC
9.3
9.3
9.31 9.60 9.31 52,400 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
NBP
12
12
10.80 13.20 10.80 6,400 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 500 0 0 0
NBW
35.4
35.4
35.43 35.43 35.43 100 0 0 0
NCG
9.3
9.3
9.20 9.30 9.10 16,300 0 0 0
NCS
28.1
28.1
27.20 28.10 27.20 8,300 0 0 0
NCT
94.6
94.6
94.48 95.50 94.39 11,400 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 200 0 0 0
NDC
116
116
116 116 116 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.40 9.40 9 236,100 0 0 0
NDP
27.7
27.7
27.70 27.70 27.70 100 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
5 5 5 15,000 0 0 0
NED
7.1
7.1
7 7.10 7 32,500 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.4
73.4
73.52 73.52 73.43 2,000 0 0 0
NFC
51.7
51.7
52.10 52.10 51.60 1,900 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.6
17.6
18.21 18.21 17.55 586,100 0 0 0
NHC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NHH
10.9
10.9
10.80 10.95 10.75 207,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 0 0 0 0
NKG
13.1
13.1
13.20 13.35 12.95 7,493,700 0 0 0
NLG
33.5
33.5
33.46 33.55 33.05 3,865,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.0
31.0
31.06 31.35 29.89 110,300 0 0 0
NNT
65.1
65.1
65.10 65.10 65.10 200 0 0 0
NO1
7.2
7.2
7.32 7.32 7.21 28,200 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 13.71 200 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.2
5.2
5 5.30 5 364,400 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 0 0 0 0
NSC
82.5
82.5
82.78 82.78 82.49 1,500 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 51,500 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
10.5
10.5
10.46 10.46 10.46 0 0 0 0
NT2
17.9
17.9
17.81 18.20 17.81 1,187,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
148.6
148.6
148.59 151.39 146.66 58,100 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
15.8
15.8
16.25 16.25 15.75 2,067,600 0 0 0
NTP
61.5
61.5
63.88 64.29 61.25 859,900 0 0 0
NTT
9.5
9.5
9.90 10 9.50 300 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NVB
11.3
11.3
11.40 11.50 11.20 685,900 0 0 0
NVL
13.1
13.1
13.05 13.35 12.70 46,877,100 0 0 0
NVP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NVT
8
8
8 8.05 8 11,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.80 3.80 3.70 1,600 0 0 0
OCB
9.5
9.5
9.62 9.62 9.49 2,236,600 0 0 0
OCH
5.8
5.8
5.70 6 5.70 65,100 0 0 0
ODE
45.2
45.2
44.90 45.20 44.90 20,600 0 0 0
OGC
4.2
4.2
4.16 4.25 4.16 274,700 0 0 0
OIL
10.3
10.3
10.19 10.49 10.00 1,996,500 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 1,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
22.90 24 22.90 14,000 0 0 0
ORS
8.9
8.9
8.78 9 8.77 6,399,400 0 0 0
PAC
23.9
23.9
23.38 24.29 23.35 450,900 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.4
26.4
26.65 27.05 26.31 1,132,100 0 0 0
PAP
25.1
25.1
26 27.50 23.20 17,700 0 0 0
PAS
2.9
2.9
2.90 3 2.80 147,800 0 0 0
PAT
88.8
88.8
88.20 89.50 87.60 54,800 0 0 0
PBC
6.9
6.9
6.80 6.89 6.80 7,300 0 0 0
PBP
11.6
11.6
11.61 11.61 11.51 5,300 0 0 0
PBT
11.8
11.8
11.77 11.77 11.77 0 0 0 0
PC1
19.8
19.8
20.26 20.26 19.65 1,965,900 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.1
19.1
18.96 18.96 18.87 1,300 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 13,000 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
14.5
14.5
14.10 14.57 14 178,200 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.6
11.6
11.60 11.80 11.30 31,700 0 0 0
PDB
12.5
12.5
12.07 12.60 11.98 21,700 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 700 0 0 0
PDN
87.2
87.2
87.82 87.82 87.23 300 0 0 0
PDR
16.0
16.0
16.39 16.44 15.93 8,381,800 0 0 0
PDV
13.3
13.3
13.20 13.30 13.11 21,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.60 4.30 3.30 23,400 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
42.8
42.8
42.80 42.80 42.80 0 0 0 0
PET
24.6
24.6
25.05 25.40 24.55 1,346,600 0 0 0
PFL
2.3
2.3
2.20 2.30 2.20 32,200 0 0 0
PGB
11.1
11.1
10.99 11.14 10.91 29,400 0 0 0
PGC
14.1
14.1
14.22 14.26 14.12 3,400 0 0 0
PGD
25.8
25.8
25.99 25.99 25.52 23,600 0 0 0
PGI
21
21
20.90 21 20.90 3,000 0 0 0
PGN
6.4
6.4
6.50 6.60 6.30 67,700 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PGV
19.1
19.1
19 19.10 18.70 10,200 0 0 0
PHC
5.1
5.1
5.08 5.08 5.05 98,400 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 70.00 200 0 0 0
PHP
37.9
37.9
39.13 39.33 37.66 326,400 0 0 0
PHR
48.2
48.2
48.81 49.30 47.98 832,000 0 0 0
PHS
9.3
9.3
9.31 9.31 9.31 500 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
21.9
21.9
22.11 22.11 22.11 2,700 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
7.3
7.3
6.85 7.32 6.80 60,900 0 0 0
PIV
2.9
2.9
3 3 2.90 179,700 0 0 0
PJC
26.2
26.2
27.90 28.10 26.20 5,000 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 100 0 0 0
PJT
10.1
10.1
9.72 10.19 9.44 15,100 0 0 0
PLA
4.2
4.2
4.10 4.50 4.10 5,100 0 0 0
PLC
26.1
26.1
26.20 26.49 25.90 417,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.14 4.17 4.11 18,600 0 0 0
PLX
34.3
34.3
33.91 34.93 33.91 1,771,500 0 0 0
PMB
10.0
10.0
10.24 10.24 9.95 20,300 0 0 0
PMC
108.4
108.4
108.44 108.44 108.44 300 0 0 0
PMG
8.1
8.1
7.60 8.09 7.60 1,000 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.4
12.4
12.41 12.41 12.41 200 0 0 0
PMS
35.7
35.7
35.42 35.69 35.32 8,800 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
21.6
21.6
22.57 23.06 21.59 10,700 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 7,700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
78.0
78.0
79.49 79.59 77.62 773,000 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 1,200 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
15.2
15.2
15.22 15.22 15.22 5,500 0 0 0
POT
14.6
14.6
14.59 14.69 14.59 800 0 0 0
POV
7.4
7.4
7.51 7.51 7.41 2,500 0 0 0
POW
13.5
13.5
13.60 13.65 13.25 11,535,000 0 0 0
PPC
11.3
11.3
11.53 11.58 11.29 381,200 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.4
25.4
26.09 26.09 25.44 13,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
21.90 22 21.90 1,100 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 0 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
20.9
20.9
21.18 21.18 19.71 12,800 0 0 0
PRE
19.6
19.6
19.55 19.65 19.55 6,000 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.25 9.25 9.25 1,500 0 0 0
PSB
4
4
4 4.10 3.90 63,300 0 0 0
PSC
12
12
12 12 12 1,000 0 0 0
PSD
12
12
11.70 12 11.70 183,600 0 0 0
PSE
11.1
11.1
11.08 11.08 11.08 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.9
6.9
6.70 6.90 6.70 290,800 0 0 0
PSL
13.2
13.2
13.22 13.22 12.24 54,000 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 100 0 0 0
PSP
13.4
13.4
13.48 13.48 13.38 2,400 0 0 0
PSW
7.5
7.5
7.58 7.58 7.49 9,000 0 0 0
PTB
52.5
52.5
52.60 53.09 51.92 109,800 0 0 0
PTC
5.9
5.9
5.88 5.95 5.71 6,700 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
3
3
3 3 3 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
20.5
20.5
20.50 21.10 20.50 4,600 0 0 0
PTL
2.4
2.4
2.34 2.38 2.30 82,000 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
9.6
9.6
9.58 9.68 9.39 20,800 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
3.7
3.7
3.70 3.80 3.70 3,100 0 0 0
PV2
2.5
2.5
2.70 2.70 2.50 322,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
27.70 29.90 27.70 348,100 0 0 0
PVC
9.8
9.8
9.40 10 9.40 2,246,400 0 0 0
PVD
18.7
18.7
18.78 19.27 18.63 11,254,400 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.3
6.3
6.20 6.30 6.10 100,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
52.0
52.0
53.01 53.01 51.67 155,400 0 0 0
PVM
15.5
15.5
17.20 17.20 15.50 18,600 0 0 0
PVO
5.7
5.7
5.62 5.71 5.52 5,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
27.1
27.1
25.61 27.10 25.51 9,089,400 0 0 0
PVT
17.0
17.0
17.16 17.54 17.05 3,461,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 4,700 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 500 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
13.10 13.10 12.80 120,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 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
12.0
12.0
12.30 12.30 11.90 908,300 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 33.94 100 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
32.4
32.4
31.79 32.42 31.79 7,200 0 0 0
QNS
47.0
47.0
46.63 47.03 46.54 263,700 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
27.3
27.3
24.58 27.28 24.58 2,600 0 0 0
QSP
28.5
28.5
27.10 28.50 27.10 1,000 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 285,300 0 0 0
RAL
96.3
96.3
96.24 97.21 96.24 6,100 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
RCC
21.8
21.8
21.90 21.90 21.80 200 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
13.9
13.9
13.73 13.92 13.73 4,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.0
63.0
63.65 63.83 62.52 668,100 0 0 0
RIC
4.5
4.5
4.30 4.60 4.30 32,800 0 0 0
RTB
27.4
27.4
27.37 27.37 27.37 3,700 0 0 0
RYG
12.3
12.3
12.30 12.30 12.30 2,200 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
35
35
35.60 35.60 35 500 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 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
7.0
7.0
6.95 7.05 6.86 61,700 0 0 0
SAB
46.5
46.5
46.66 46.75 46.33 597,900 0 0 0
SAC
13.6
13.6
13.16 13.63 13.16 2,800 0 0 0
SAF
52
52
52.10 52.10 51.90 22,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.69 6.70 6.58 262,600 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SAS
40.5
40.5
41.01 41.01 40.36 44,300 0 0 0
SAV
19
19
18.90 19.65 17.90 438,200 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.7
29.7
29.70 29.70 29.47 45,000 0 0 0
SBB
14
14
14.50 14.50 14 36,200 0 0 0
SBD
7.1
7.1
7.10 7.40 7.10 3,600 0 0 0
SBG
13.3
13.3
13.50 13.50 13.15 509,300 0 0 0
SBH
46.6
46.6
46.79 46.79 46.59 500 0 0 0
SBL
5.8
5.8
5.79 5.79 5.70 900 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.7
4.7
4.70 4.80 4.60 1,559,900 0 0 0
SBT
18.1
18.1
18.05 18.20 17.80 1,744,800 0 0 0
SBV
8.6
8.6
8.56 8.80 8.56 3,400 0 0 0
SC5
16.6
16.6
16.60 18.70 16.40 13,900 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.5
61.5
61.10 61.50 61.10 22,100 0 0 0
SCI
7.4
7.4
7.40 7.60 7.30 16,800 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 126,300 0 0 0
SCL
22.3
22.3
23.14 23.14 22.25 34,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.3
6.3
6.35 6.38 6.20 2,976,900 0 0 0
SCS
60.6
60.6
60.87 61.06 60.11 306,100 0 0 0
SCY
10.3
10.3
10.90 10.90 9.80 21,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
3.90 4 3.90 400 0 0 0
SD3
6.5
6.5
6.90 6.90 6.50 15,300 0 0 0
SD5
8.7
8.7
8.60 8.90 8.50 53,200 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.60 11.70 11.60 15,100 0 0 0
SDA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.1
17.1
17.08 17.08 17.08 900 0 0 0
SDN
23.5
23.5
23.50 23.50 23.50 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
38.5
38.5
36.14 39.50 36.14 900 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 0 0 0 0
SED
24.6
24.6
24.60 24.60 24.50 2,000 0 0 0
SEP
19.4
19.4
19.39 19.39 19.39 100 0 0 0
SFC
19.5
19.5
20.37 20.37 19.54 1,800 0 0 0
SFG
10.2
10.2
10.16 10.16 10.16 1,000 0 0 0
SFI
27.1
27.1
27.10 27.10 27.10 100 0 0 0
SFN
17.7
17.7
19.10 19.10 17.70 600 0 0 0
SGB
13.1
13.1
12.90 13.10 12.70 70,000 0 0 0
SGC
104.0
104.0
104.03 104.03 103.04 2,400 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13
13
13.10 13.20 13 7,800 0 0 0
SGN
63.7
63.7
63.92 64.40 63.73 28,100 0 0 0
SGP
27.8
27.8
28.50 28.90 27.40 335,100 0 0 0
SGR
31.3
31.3
31 31.95 29.60 1,458,100 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
18.1
18.1
18.05 18.30 17.55 53,300 0 0 0
SHA
3.9
3.9
3.83 3.93 3.83 43,600 0 0 0
SHB
11.8
11.8
11.77 11.77 11.55 52,642,000 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7
7
7.08 7.08 6.85 300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.76 13.76 13.71 107,000 0 0 0
SHN
6
6
6.60 6.60 5.90 1,300 0 0 0
SHP
34.9
34.9
35.16 35.16 34.23 1,800 0 0 0
SHS
13.4
13.4
13.50 13.80 13.30 14,306,600 0 0 0
SID
14.6
14.6
16.33 16.43 14.56 7,900 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
35.0
35.0
35.02 35.02 35.02 0 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
12.9
12.9
13.01 13.01 12.87 70,500 0 0 0
SJE
18.5
18.5
18.58 18.74 18.33 55,000 0 0 0
SJG
16.5
16.5
16.67 16.67 16.48 7,300 0 0 0
SJM
6.6
6.6
6.50 7 6.50 50,800 0 0 0
SJS
35.1
35.1
35.14 35.14 34.86 11,200 0 0 0
SKG
10.5
10.5
10.50 10.50 10.40 246,300 0 0 0
SKH
26.2
26.2
26.20 26.20 26.20 300 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SKV
28.7
28.7
29.03 29.03 28.28 19,000 0 0 0
SLS
188.9
188.9
188.64 188.92 188.64 7,900 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SMB
37.4
37.4
37.21 37.43 37.02 10,100 0 0 0
SMC
10.7
10.7
10.50 10.85 10.30 719,700 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.9
7.9
8.09 8.09 7.14 1,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.4
29.4
29.72 29.72 29.43 1,800 0 0 0
SP2
24
24
23.90 24 23.90 600 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SPV
16.1
16.1
16.08 16.08 16.08 300 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 1,700 0 0 0
SRC
25.6
25.6
25.64 25.64 25.64 100 0 0 0
SRF
8.9
8.9
8.80 9 8.60 34,400 0 0 0
SSB
18.6
18.6
18.45 18.65 18.45 1,998,900 0 0 0
SSC
31.7
31.7
31.67 31.67 31.67 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 8.90 8.80 32,300 0 0 0
SSH
88.5
88.5
89 89.20 88.40 42,100 0 0 0
SSI
23.1
23.1
23.35 23.60 22.96 24,600,300 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.6
6.6
6.60 6.65 6.52 219,700 0 0 0
STB
41.1
41.1
41.70 41.70 41.05 7,824,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
18
18
19 19 17.60 97,700 0 0 0
STK
18.3
18.3
18.48 18.52 18.03 109,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 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
14.1
14.1
13.86 14.14 13.86 6,800 0 0 0
SVD
3.1
3.1
3.05 3.10 3 41,700 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54
54
54 54 54 300 0 0 0
SVN
5.3
5.3
5.30 5.60 5.30 408,300 0 0 0
SVT
11.2
11.2
11.40 11.40 11.18 10,700 0 0 0
SWC
31.9
31.9
31.72 31.91 31.36 5,400 0 0 0
SZB
36.2
36.2
35.82 36.19 35.82 1,600 0 0 0
SZC
34.0
34.0
34.46 34.60 33.68 2,937,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.00 8,500 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.2
38.2
38.54 38.54 38.16 800 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.9
12.9
13.06 13.06 12.79 74,300 0 0 0
TAB
18.8
18.8
15 19.90 14.80 7,200 0 0 0
TAL
23.7
23.7
22.99 23.66 22.99 105,700 0 0 0
TAN
38
38
37 38 37 8,000 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.5
39.5
39.45 39.50 39.45 1,800 0 0 0
TBD
78.4
78.4
78.36 78.36 78.36 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TCB
29.7
29.7
29.91 30.01 29.47 18,570,300 0 0 0
TCD
2.0
2.0
1.96 1.99 1.96 1,275,900 0 0 0
TCH
16.0
16.0
16.24 16.49 15.91 11,773,700 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
34.1
34.1
35.20 35.20 34.05 156,000 0 0 0
TCM
31.5
31.5
31.73 31.86 30.73 4,191,000 0 0 0
TCO
10.8
10.8
11 11 10.75 208,000 0 0 0
TCR
3
3
3.15 3.15 3 11,100 0 0 0
TCT
16.7
16.7
16.63 16.68 16.58 1,700 0 0 0
TCW
30.9
30.9
30.64 30.92 30.64 15,500 0 0 0
TDB
41
41
41 41 41 1,000 0 0 0
TDC
11.1
11.1
11.30 11.30 11.05 461,700 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TDG
3.3
3.3
3.37 3.37 3.27 34,200 0 0 0
TDH
4.7
4.7
4.65 4.87 4.55 838,100 0 0 0
TDM
55.6
55.6
57 57 54.20 6,300 0 0 0
TDP
33.4
33.4
33 33.50 32.95 52,700 0 0 0
TDS
8.6
8.6
8.70 8.70 8.60 3,000 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 98,900 0 0 0
TDW
61.7
61.7
61.67 61.67 61.67 0 0 0 0
TED
49.5
49.5
49.51 49.51 49.51 200 0 0 0
TEG
5.8
5.8
6.12 6.12 5.77 298,300 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
75.8
75.8
77.61 77.61 76.64 14,400 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 5,600 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
28
28.30 28.40 28 10,000 0 0 0
THG
48.2
48.2
48.07 48.72 47.99 39,500 0 0 0
THM
6
6
5.20 6.10 5.20 9,800 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.2
8.2
8.20 8.20 8.20 2,500 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.4
8.4
8.30 8.49 8.20 107,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.3
12.3
12.35 12.35 12.35 100 0 0 0
TID
23.1
23.1
23.23 23.23 22.84 11,000 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7
7
7 7.20 6.90 1,488,300 0 0 0
TIN
38.7
38.7
40.80 40.80 38.70 2,200 0 0 0
TIP
17.8
17.8
17.80 17.89 17.66 149,100 0 0 0
TIS
5.8
5.8
5.70 5.80 5.70 13,200 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
15.7
15.7
14.33 15.68 14.33 2,000 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.6
7.6
7.30 7.59 7.15 1,563,400 0 0 0
TLG
53.5
53.5
51.60 54.20 51.30 782,300 0 0 0
TLH
5.7
5.7
5.80 5.80 5.65 316,300 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 0 0 0 0
TLT
12.6
12.6
12.58 12.58 12.58 400 0 0 0
TMB
67.0
67.0
66.61 67.97 65.83 7,100 0 0 0
TMC
7.4
7.4
7.60 7.60 7.40 300 0 0 0
TMG
74.3
74.3
74.29 74.29 74.29 0 0 0 0
TMP
63.8
63.8
63.80 63.80 63.70 2,100 0 0 0
TMS
41.4
41.4
41.01 41.50 41.01 2,400 0 0 0
TMT
11.9
11.9
12 12 11.90 7,900 0 0 0
TMW
30
30
30 30 30 5,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.9
9.9
9.71 9.93 9.71 5,800 0 0 0
TNB
10.2
10.2
9.20 10.20 9.20 700 0 0 0
TNC
29.0
29.0
27.29 29.20 27.29 1,000 0 0 0
TNG
18.1
18.1
18.71 18.90 18.05 1,212,700 0 0 0
TNH
15.3
15.3
15.39 15.39 15.13 379,100 0 0 0
TNI
2.2
2.2
2.19 2.24 2.19 205,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.9
24.9
24.92 24.92 24.92 100 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5
5
4.84 5 4.84 126,300 0 0 0
TNV
9.5
9.5
9.60 9.80 9.50 2,600 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
100.4
100.4
102.77 102.77 99.73 117,700 0 0 0
TOT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TOW
35.7
35.7
35.47 36.57 35.47 5,500 0 0 0
TPB
12.7
12.7
12.76 12.86 12.67 8,508,800 0 0 0
TPC
9.8
9.8
9.90 11.10 9.82 26,400 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.8
9.8
9.36 9.84 9.36 300 0 0 0
TPS
49.3
49.3
49.31 49.31 49.31 100 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
71.4
71.4
72.75 72.75 71.39 2,600 0 0 0
TRC
64.5
64.5
65.89 66.47 63.87 336,500 0 0 0
TRS
27.6
27.6
27.64 27.64 27.64 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.6
5.6
5.80 5.80 5.60 41,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.5
11.5
11.71 11.71 11.52 48,600 0 0 0
TSB
33.9
33.9
34.70 34.70 33.90 400 0 0 0
TSC
3.0
3.0
2.93 3.02 2.90 1,518,200 0 0 0
TSD
6
6
6 6 6 100 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
5.4
5.4
5.59 5.59 5.41 5,200 0 0 0
TTA
11
11
11.10 11.10 10.85 530,900 0 0 0
TTC
7.0
7.0
7.28 7.28 6.91 20,400 0 0 0
TTD
78.4
78.4
77.93 78.92 77.93 2,100 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.64 2.66 2.56 803,400 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTH
2.5
2.5
2.60 2.70 2.50 265,300 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
TTN
16.6
16.6
16.91 16.91 16.44 147,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
30.0
30.0
29.96 29.96 29.96 0 0 0 0
TUG
13.7
13.7
13.67 13.76 13.67 2,000 0 0 0
TV1
24.5
24.5
24.60 24.80 24.40 43,000 0 0 0
TV2
39.8
39.8
40.15 40.15 39.50 645,900 0 0 0
TV3
11.7
11.7
11.59 11.87 11.49 26,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 1,800 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
7.30 7.67 7.30 118,400 0 0 0
TVC
9
9
8.20 9 8.10 785,000 0 0 0
TVD
10.6
10.6
10.61 10.70 10.51 61,800 0 0 0
TVG
12.5
12.5
12.54 12.54 12.54 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
7.40 7.40 7.20 341,500 0 0 0
TVS
16.3
16.3
16.37 16.37 16.14 34,600 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 200 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 0 0 0 0
TXM
5
5
4.60 5 4.60 2,000 0 0 0
TYA
14.0
14.0
14.27 14.27 14.04 1,000 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 20,700 0 0 0
UDL
12
12
15.20 15.20 12 800 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.3
38.3
39.25 39.50 38.10 6,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.4
7.4
7.10 7.10 7 8,600 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 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 13,700 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
6.40 6.40 6.40 4,600 0 0 0
VAB
9.1
9.1
9.26 9.33 9.00 1,987,800 0 0 0
VAF
20.9
20.9
21.50 21.50 20.85 1,300 0 0 0
VAV
40.4
40.4
40.40 40.40 40.40 100 0 0 0
VBB
9.6
9.6
9.26 9.76 9.26 198,500 0 0 0
VBC
20.2
20.2
20 20.20 20 1,500 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
10.1
10.1
10.10 10.20 10.10 6,100 0 0 0
VC2
8
8
8.10 8.20 7.90 510,400 0 0 0
VC3
25.5
25.5
25.60 25.69 25.32 662,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.3
31.3
31.25 31.25 31.25 1,200 0 0 0
VC7
9.2
9.2
9.60 9.60 9.10 643,400 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VCA
9.9
9.9
9.95 9.95 9.80 24,600 0 0 0
VCB
56.4
56.4
56.69 57.18 56.39 4,950,200 0 0 0
VCC
9
9
8.90 9.40 8.90 17,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
252.8
252.8
253.11 253.11 252.84 500 0 0 0
VCG
20.6
20.6
20.83 21.11 20.51 9,334,300 0 0 0
VCI
36.6
36.6
37.20 37.55 36.50 10,927,500 0 0 0
VCM
10
10
10 10 10 100 0 0 0
VCP
24.9
24.9
24.14 25.32 24.14 17,800 0 0 0
VCR
34.2
34.2
34.20 34.20 34.20 800 0 0 0
VCS
48.1
48.1
46.95 48.68 46.95 368,000 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 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.7
12.7
12.60 12.70 12.60 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 0 0 0 0
VDP
34.1
34.1
35 35 34.10 500 0 0 0
VDS
13.8
13.8
13.68 14.14 13.68 3,457,300 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 100 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
2.3
2.3
2 2.30 2 5,645,500 0 0 0
VEA
34.8
34.8
34.81 34.99 34.63 552,600 0 0 0
VEC
9.1
9.1
8.70 9.50 8.70 125,700 0 0 0
VEF
176.5
176.5
177.93 177.93 176.46 16,900 0 0 0
VES
7.3
7.3
7.40 7.40 7.20 1,100 0 0 0
VET
17.4
17.4
17.40 17.40 17.20 600 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
66.8
66.8
67.45 67.45 66.66 43,700 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
42.9
42.9
43.11 43.78 42.88 1,059,200 0 0 0
VGG
44.2
44.2
45.26 45.26 44.20 9,700 0 0 0
VGI
67.9
67.9
68.31 68.71 67.52 286,900 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 200 0 0 0
VGP
30
30
29.50 30 29.50 10,700 0 0 0
VGR
46.7
46.7
46.99 46.99 46.69 1,000 0 0 0
VGS
23.4
23.4
24 24 23.18 1,041,400 0 0 0
VGT
11.7
11.7
12.20 12.20 11.50 1,773,200 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 100 0 0 0
VHC
55.0
55.0
56.44 56.63 54.70 1,754,900 0 0 0
VHD
6.7
6.7
6.70 6.70 6.40 42,700 0 0 0
VHE
4.3
4.3
4.40 4.40 4.20 283,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 151,600 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
75.7
75.7
74 76.10 72.80 8,900,600 0 0 0
VIB
16.2
16.2
16.36 16.49 16.14 4,094,900 0 0 0
VIC
97
97
93 98.30 93 6,149,000 0 0 0
VID
4.8
4.8
4.76 4.80 4.76 12,300 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.1
16.1
16.06 16.26 16.06 9,700 0 0 0
VIG
6.7
6.7
6.70 6.90 6.50 339,600 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.8
11.8
12.03 12.03 11.36 11,600 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.9
12.9
13.05 13.25 12.80 447,000 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.5
17.5
17.33 17.52 17.33 1,200 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
13.1
13.1
13.19 13.52 12.90 74,828,200 0 0 0
VJC
88
88
88.20 88.60 87.50 632,400 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
43.1
43.1
43.63 43.72 42.76 70,400 0 0 0
VLC
15
15
15.10 15.20 14.80 98,300 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.7
8.7
9.07 9.07 8.52 9,500 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 26.72 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.27 6.36 6.27 600 0 0 0
VMD
16.8
16.8
16.70 16.80 16.60 17,300 0 0 0
VMG
3.6
3.6
3.70 3.70 3.60 6,400 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VNA
19.3
19.3
19.67 19.67 19.28 14,900 0 0 0
VNB
13.9
13.9
13.90 14.10 13.80 93,800 0 0 0
VNC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
VND
15.7
15.7
15.85 16.00 15.51 20,039,000 0 0 0
VNE
5.6
5.6
5.65 5.76 5.58 969,900 0 0 0
VNF
14.1
14.1
14.55 14.64 14.09 34,000 0 0 0
VNG
7.7
7.7
7.71 7.99 7.62 13,800 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.9
11.9
11.80 11.90 11.80 4,000 0 0 0
VNL
19.4
19.4
19.38 19.48 19.34 11,900 0 0 0
VNM
53.0
53.0
53.51 53.51 52.93 3,901,700 0 0 0
VNP
14.0
14.0
13.23 14.02 13.23 142,600 0 0 0
VNR
18.8
18.8
19.02 19.02 18.85 70,300 0 0 0
VNS
9.3
9.3
9.35 9.38 9.32 20,300 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
7
7
7.60 7.60 7 200 0 0 0
VNZ
347
347
352.50 352.50 346.50 500 0 0 0
VOC
13.8
13.8
13.76 13.76 13.76 1,100 0 0 0
VOS
14.0
14.0
14.24 14.47 13.96 3,305,400 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
18
18
18.20 18.30 18 13,063,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.30 24.50 24.10 9,100 0 0 0
VPG
12.2
12.2
12.45 12.45 12.05 574,200 0 0 0
VPH
5.1
5.1
5.15 5.17 5.10 248,100 0 0 0
VPI
51.7
51.7
51.80 52 51.20 1,918,200 0 0 0
VPR
16.2
16.2
16.19 16.19 16.19 0 0 0 0
VPS
8.4
8.4
8.83 8.83 8.38 10,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
12 12 12 0 0 0 0
VRC
13.5
13.5
13.10 13.50 13.10 200 0 0 0
VRE
26.7
26.7
25.55 26.80 25.35 16,719,800 0 0 0
VRG
16.7
16.7
17.03 17.12 16.68 28,700 0 0 0
VSA
22.0
22.0
21.81 22.00 21.63 1,900 0 0 0
VSC
22.2
22.2
23.69 23.74 22.04 14,793,200 0 0 0
VSE
9.1
9.1
9.20 9.30 9 8,100 0 0 0
VSF
33
33
32.50 33 32.50 14,500 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
49.1
49.1
49.10 49.10 49.10 1,000 0 0 0
VSI
18.2
18.2
18.31 18.31 18.12 8,700 0 0 0
VSM
16.8
16.8
16.20 16.80 16.20 3,700 0 0 0
VSN
15.4
15.4
15.44 15.44 15.44 2,100 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.7
3.7
4.40 4.40 3.70 44,800 0 0 0
VTB
9.6
9.6
9.30 9.64 9.30 26,600 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
VTD
9.7
9.7
9.60 10.80 9.40 496,900 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTK
53.6
53.6
56.45 56.45 53.63 14,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.62 13.66 13.15 784,500 0 0 0
VTP
108.4
108.4
110.05 111.24 108.18 447,700 0 0 0
VTQ
7.8
7.8
6.90 7.80 6.90 3,300 0 0 0
VTR
16.1
16.1
16.41 16.41 16.13 18,700 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.5
11.5
11.20 11.20 11.10 16,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.80 17 16.80 1,460,300 0 0 0
VUA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VW3
8.8
8.8
8.66 9.31 8.66 7,800 0 0 0
VWS
16.2
16.2
16.22 16.22 16.22 4,000 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
295.1
295.1
298.17 298.17 295.08 600 0 0 0
WSB
55.6
55.6
55.62 55.62 55.62 0 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 5,500 0 0 0
WTC
10.2
10.2
10.32 10.32 10.23 800 0 0 0
X20
12.5
12.5
12.55 12.55 12.18 8,700 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
23.8
23.8
23.80 23.80 23.80 800 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
6.3
6.3
6.30 6.40 6.30 3,000 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 200 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 6,000 0 0 0
YBC
11
11
12.50 12.50 11 400 0 0 0
YBM
14.6
14.6
14.50 14.80 14.45 23,700 0 0 0
YEG
12.3
12.3
11.95 12.45 11.90 7,405,100 0 0 0
YTC
33.4
33.4
33.39 33.39 33.39 100 0 0 0
^HASTC
223.6
223.6
222.34 224.76 221.79 92,954,565 0 0 0
^UPCOM
98.6
98.6
98.31 99.28 98.14 68,529,145 0 0 0
^VN30
1,432.2
1,432.2
1,429 1,436.99 1,427.02 263,000,447 0 0 0
^VNINDEX
1,341.9
1,341.9
1,344.08 1,348.05 1,337.18 898,070,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |