DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/05/2025

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 29/05/2025

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
7.2
7.2
7.33 7.33 7.18 2,235,200 0 0 0
AAH
4.2
4.2
4.20 4.20 4 1,369,500 0 0 0
AAM
7.1
7.1
7.20 7.20 7.10 2,000 0 0 0
AAS
9
9
9.50 9.50 8.80 226,000 0 0 0
AAT
3.1
3.1
3.05 3.15 3.05 107,900 0 0 0
AAV
7.4
7.4
7.30 7.70 7.30 635,300 0 0 0
ABB
8.1
8.1
8.10 8.30 8 3,498,100 0 0 0
ABC
11.3
11.3
11 11.50 11 92,700 0 0 0
ABI
23.5
23.5
23.25 23.50 23.17 143,400 0 0 0
ABR
13.9
13.9
12.92 14.44 12.61 11,100 0 0 0
ABS
3.6
3.6
3.61 3.61 3.55 78,000 0 0 0
ABT
49.3
49.3
49.15 49.85 49.10 9,300 0 0 0
ABW
7.9
7.9
8 8 7.80 49,100 0 0 0
ACB
21.3
21.3
21.45 21.50 21.30 9,071,600 0 0 0
ACC
14.1
14.1
13.95 14.10 13.90 17,700 0 0 0
ACE
38.1
38.1
37.12 38.09 36.83 9,000 0 0 0
ACL
10.7
10.7
10.60 10.70 10.45 4,400 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
59.2
59.2
61.19 61.19 59.12 788,600 0 0 0
ADC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
ADG
8.8
8.8
8.58 8.97 8.58 4,800 0 0 0
ADS
8.0
8.0
8.10 8.10 8 90,300 0 0 0
AFX
7.9
7.9
7.80 7.90 7.70 40,600 0 0 0
AG1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.9
16.9
16.05 17.15 16.05 1,434,800 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
41.8
41.8
42.75 42.75 41.70 1,300 0 0 0
AGR
14.4
14.4
14.62 14.62 14.34 485,600 0 0 0
AGX
164
164
167.20 168 164 8,900 0 0 0
AIC
12.3
12.3
11.20 12.30 11.20 300 0 0 0
AIG
46.5
46.5
45.20 47 45.20 18,000 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
5
5
4.88 5.06 4.88 30,600 0 0 0
AMC
17.7
17.7
16.93 17.68 16.93 600 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.4
7.4
7 7.40 6.90 113,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
28.20 28.20 27 46,300 0 0 0
ANV
15.6
15.6
15.74 16.04 15.50 1,484,100 0 0 0
APF
46.8
46.8
47.41 47.41 46.79 900 0 0 0
APG
11.8
11.8
12 12.10 11.80 735,800 0 0 0
APH
6.4
6.4
6.50 6.50 6.31 258,800 0 0 0
API
7.2
7.2
6.90 7.20 6.80 549,500 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.6
5.6
5.50 5.60 5.50 14,500 0 0 0
APS
5.9
5.9
5.90 6 5.80 238,700 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
6.7
6.7
6.79 6.85 6.74 398,500 0 0 0
ASP
5
5
5 5.04 4.89 67,100 0 0 0
AST
57.6
57.6
58.34 58.34 57.57 16,900 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
55.6
55.6
55.60 55.60 55.60 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18.2
18.2
18 19.80 17.90 131,100 0 0 0
BAB
11.5
11.5
11.40 11.50 11.40 13,100 0 0 0
BAF
35.3
35.3
35.25 35.50 34.90 2,430,600 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
36.1
36.1
36.10 36.10 36.10 100 0 0 0
BBC
53.2
53.2
53.20 53.20 53.20 100 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 100 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.7
11.7
11.69 11.69 11.69 100 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 500 0 0 0
BCA
12.2
12.2
12.80 12.80 11.70 32,000 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 7.10 7 34,000 0 0 0
BCE
9.6
9.6
9.53 9.63 9.53 17,700 0 0 0
BCF
37.6
37.6
38.19 38.19 37.60 500 0 0 0
BCG
2.9
2.9
2.93 2.93 2.90 5,187,000 0 0 0
BCM
62.2
62.2
62 63.80 62 904,800 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCR
2
2
2 2 2 0 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
33.2
33.2
31.83 33.24 31.83 400 0 0 0
BDT
7.2
7.2
7.20 7.40 7.20 29,400 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 700 0 0 0
BFC
45.0
45.0
45.00 45.37 44.62 712,600 0 0 0
BGE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 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
36.1
36.1
36.15 36.15 36.05 200 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 1,500 0 0 0
BIC
20.1
20.1
20.11 20.27 19.99 86,800 0 0 0
BID
36.0
36.0
36.10 36.10 35.70 3,029,800 0 0 0
BIG
4.9
4.9
4.72 4.91 4.72 161,000 0 0 0
BIO
13.0
13.0
13.10 13.10 13.01 1,200 0 0 0
BKC
20.4
20.4
20.55 21.30 20.25 22,100 0 0 0
BKG
2.9
2.9
2.90 2.90 2.87 36,300 0 0 0
BLI
9.1
9.1
9 9.10 9 800 0 0 0
BLN
7.7
7.7
7.69 7.69 7.69 0 0 0 0
BLT
34.3
34.3
34.27 34.27 34.27 500 0 0 0
BMC
18.9
18.9
19.06 19.06 18.68 58,400 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 500 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.64 18.64 18.34 90,200 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 400 0 0 0
BMK
13.8
13.8
13.83 13.83 13.83 3,300 0 0 0
BMN
8.5
8.5
8.50 8.50 8.50 1,800 0 0 0
BMP
133.0
133.0
135.06 135.16 133.04 188,000 0 0 0
BMS
11.1
11.1
11.20 11.30 10.90 313,100 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.4
8.4
8.50 8.50 8.20 64,900 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
12.0
12.0
12.02 12.02 12.02 2,100 0 0 0
BQB
3.9
3.9
3.90 4 3.90 4,200 0 0 0
BRC
12.9
12.9
12.86 12.95 12.77 9,300 0 0 0
BRR
20.7
20.7
19.27 20.71 19.27 9,000 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
21.0
21.0
20.96 20.96 20.96 0 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 0 0 0 0
BSG
25.5
25.5
27 27 21 3,700 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
42.2
42.2
43 43.09 42.09 896,600 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
10.2
10.2
10.29 10.38 10.11 13,800 0 0 0
BSQ
19.5
19.5
19.50 19.50 19.50 5,800 0 0 0
BSR
13.7
13.7
13.96 14.04 13.65 1,826,700 0 0 0
BST
10.5
10.5
10.50 10.50 10.50 2,000 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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.3
30.3
30.28 30.28 30.28 41,400 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.6
11.6
11.60 11.70 11.60 5,200 0 0 0
BTS
5.1
5.1
5 5.10 5 2,900 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
13.1
13.1
13.30 13.40 13 5,568,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
50.6
50.6
51.22 51.31 50.43 307,500 0 0 0
BVL
14.2
14.2
14.17 15.37 14.17 17,900 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BVS
30.5
30.5
31.05 31.25 30.47 264,100 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 2,900 0 0 0
BWE
52.1
52.1
51.50 52.60 51.30 130,600 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 18.30 18 10,200 0 0 0
C47
7.1
7.1
7.10 7.10 7.08 47,300 0 0 0
C4G
7.7
7.7
7.70 7.70 7.50 711,000 0 0 0
C69
6
6
5.90 6 5.90 317,500 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
8.10 8.10 7.60 13,900 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
37.9
37.9
38 38 37.80 1,900 0 0 0
CAT
17.0
17.0
17.08 17.08 16.99 3,400 0 0 0
CBI
13.3
13.3
12.70 13.30 12.70 1,100 0 0 0
CBS
30.0
30.0
30.06 30.15 29.97 1,000 0 0 0
CC1
20.7
20.7
19.64 20.72 19.64 17,100 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.9
12.9
11.44 12.92 11.44 2,400 0 0 0
CCC
14.8
14.8
14.80 15 14.65 38,600 0 0 0
CCI
21.2
21.2
21.15 21.15 21.15 100 0 0 0
CCL
7.0
7.0
7.05 7.05 6.90 281,800 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
12.61 12.61 12.61 0 0 0 0
CCT
14
14
15.90 15.90 13.90 2,300 0 0 0
CCV
33.7
33.7
33.70 33.70 33.70 100 0 0 0
CDC
14
14
13.67 14 13.08 122,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.2
9.2
9.45 9.45 9.17 1,100 0 0 0
CDN
30.9
30.9
31.31 31.31 30.83 3,900 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 9.65 900 0 0 0
CDR
13.7
13.7
13.66 13.66 13.66 0 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
14.9
14.9
14.10 15.14 14 27,535,200 0 0 0
CET
4.5
4.5
5 5 4.60 7,600 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
3.30 3.30 3.20 10,800 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
32.5
32.5
32.80 32.80 32.51 2,200 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 3,000 0 0 0
CI5
7.5
7.5
8.80 8.80 7.50 600 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 300 0 0 0
CID
18.9
18.9
19.93 19.93 15.61 33,300 0 0 0
CIG
7.8
7.8
7.60 7.89 7.51 100,200 0 0 0
CII
13.4
13.4
13.18 13.57 13.18 24,813,700 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
51.7
51.7
50.90 51.76 50.64 15,200 0 0 0
CKD
22.3
22.3
22.02 22.29 22.02 400 0 0 0
CKG
14.3
14.3
14.10 14.60 14.10 116,500 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
47.7
47.7
47.70 47.70 47.70 2,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.60 21 20.60 2,800 0 0 0
CLL
31.9
31.9
31.76 32.13 31.76 32,900 0 0 0
CLM
79.9
79.9
79.90 79.90 79.90 0 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.7
15.7
15.82 16.01 15.63 81,700 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
22.2
22.2
22.24 22.24 22.24 100 0 0 0
CMF
306.3
306.3
306.30 306.30 306.30 0 0 0 0
CMG
34.3
34.3
34.85 34.90 34.20 616,200 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
20.3
20.3
22.20 22.20 20.30 300 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.8
7.8
8 8 7.80 41,800 0 0 0
CMT
14
14
13.60 14 13.60 5,100 0 0 0
CMV
8.0
8.0
7.90 8.30 7.90 900 0 0 0
CMW
15.4
15.4
15.42 15.42 15.42 100 0 0 0
CMX
7.0
7.0
6.92 7.03 6.88 185,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.0
36.0
36.07 36.07 35.98 200 0 0 0
CNG
27.8
27.8
28.00 28.00 27.42 7,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.1
11.1
10.85 11.23 10.85 26,200 0 0 0
COM
36.6
36.6
36 36.70 36 1,600 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
18.2
18.2
17.80 18.16 17.71 13,900 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
33.0
33.0
32.48 32.97 32.48 14,800 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.3
9.3
9.17 9.56 9.12 682,300 0 0 0
CRE
7.9
7.9
7.95 7.97 7.80 241,400 0 0 0
CSC
20.7
20.7
20.82 20.82 19.91 15,600 0 0 0
CSI
35.5
35.5
35.50 36 35.20 47,000 0 0 0
CSM
13.0
13.0
13.16 13.21 12.97 568,200 0 0 0
CSV
33.8
33.8
34.63 34.63 33.66 1,214,700 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
17.53 17.53 17.53 0 0 0 0
CTD
82.3
82.3
83 83.50 82.10 1,118,500 0 0 0
CTF
22
22
21.46 22.39 21.46 555,300 0 0 0
CTG
38.6
38.6
39.13 39.18 38.59 7,448,200 0 0 0
CTI
20.5
20.5
20.55 20.90 20.40 1,066,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.7
17.7
17.70 18 17.20 46,300 0 0 0
CTR
91.2
91.2
91.84 92.52 90.38 310,800 0 0 0
CTS
24.5
24.5
24.83 25 24.48 1,374,400 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.5
30.5
30.46 30.46 30.46 200 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
8.9
8.9
9.55 9.55 8.93 3,200 0 0 0
D2D
33.7
33.7
34 34.25 33.70 230,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.26 3.37 3.22 421,800 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
7.27 7.40 7 24,000 0 0 0
DBC
24.5
24.5
24.65 24.87 24.43 6,161,200 0 0 0
DBD
50.3
50.3
50.43 50.43 49.95 157,500 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.0
11.0
10.84 11.03 10.84 1,100 0 0 0
DC1
8
8
8 8 8 100 0 0 0
DC2
6.8
6.8
6.78 6.78 6.78 100 0 0 0
DC4
12.5
12.5
12.18 12.73 12.14 2,122,600 0 0 0
DCF
41.2
41.2
41.20 41.20 41.20 0 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
26.5
26.5
27 27 26.20 328,800 0 0 0
DCM
31.7
31.7
32.07 32.21 31.74 2,084,200 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
13.1
13.1
13.20 13.30 13 12,700 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 246,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
6.95 7.05 6.95 3,000 0 0 0
DDV
24.6
24.6
24.50 24.98 24.30 2,314,800 0 0 0
DFC
26.5
26.5
26.59 26.59 26.50 1,900 0 0 0
DFF
1.3
1.3
1.30 1.40 1.20 161,200 0 0 0
DGC
89.5
89.5
90.70 91.30 89.50 1,164,900 0 0 0
DGT
5
5
4.60 5.10 4.60 815,300 0 0 0
DGW
33.5
33.5
33.50 34.10 33.45 1,177,700 0 0 0
DHA
40.0
40.0
40.25 40.35 39.86 50,500 0 0 0
DHB
9.2
9.2
9.20 9.30 8.90 4,200 0 0 0
DHC
25.2
25.2
25.45 25.55 25.01 180,400 0 0 0
DHD
30
30
30 30 30 1,000 0 0 0
DHG
98.9
98.9
99.10 99.50 98.80 14,500 0 0 0
DHM
6.7
6.7
6.71 6.72 6.65 25,600 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 1,100 0 0 0
DHP
11.6
11.6
12.30 12.30 11.60 300 0 0 0
DHT
75.3
75.3
75 75.64 74.36 13,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.20 4.30 4.20 7,100 0 0 0
DIG
15.0
15.0
15.03 15.26 14.62 17,076,800 0 0 0
DIH
14.1
14.1
13.85 14.12 13.85 4,400 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
9.5
9.5
9.20 9.60 9 3,683,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.54 2.54 2.45 1,273,100 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 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 500 0 0 0
DMC
60.1
60.1
60.11 60.59 60.11 5,100 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
6.9
6.9
6.90 6.90 6.90 0 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
29.7
29.7
29.70 29.70 29.70 100 0 0 0
DNN
0.6
0.6
0.61 0.61 0.61 100 0 0 0
DNP
18.9
18.9
18.90 18.90 18.90 100 0 0 0
DNT
28
28
28 28 28 0 0 0 0
DNW
31.4
31.4
30.74 31.40 30.74 3,700 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
36.0
36.0
35.83 36.03 35.83 3,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.1
54.1
53.70 54.10 53.60 6,900 0 0 0
DPG
41.1
41.1
41.87 41.87 40.20 1,813,200 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.6
18.6
18.93 18.93 18.59 2,345,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
37.6
37.6
37.89 38.94 37.42 1,127,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.50 11.75 11.50 17,100 0 0 0
DRC
15.9
15.9
15.92 15.95 15.69 566,600 0 0 0
DRG
8.3
8.3
8.50 8.50 8.30 18,700 0 0 0
DRH
2.2
2.2
2.20 2.25 2.20 1,121,400 0 0 0
DRI
11.8
11.8
11.57 11.96 11.57 1,070,200 0 0 0
DRL
55.0
55.0
55.19 55.19 54.81 5,300 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
23.4
23.4
23.40 23.50 23.35 216,100 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.4
46.4
46.40 46.50 46.25 21,400 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
7.50 8.10 7.10 545,000 0 0 0
DTA
4.6
4.6
4.64 4.64 4.43 16,500 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 16.55 16.12 697,800 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
2.4
2.4
2.10 2.40 2.10 279,700 0 0 0
DTK
12.7
12.7
12.10 12.90 12.10 1,300 0 0 0
DTL
10.7
10.7
10.75 10.75 10.70 1,300 0 0 0
DTP
84.0
84.0
84.03 84.03 80.07 300 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
12.8
12.8
13.20 13.20 10.60 400 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 6.45 6.36 136,600 0 0 0
DVN
22.5
22.5
22.65 22.94 22.36 146,000 0 0 0
DVP
79.4
79.4
77.63 81.20 77.63 26,700 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 1,900 0 0 0
DWS
14.5
14.5
14.45 14.45 14.45 100 0 0 0
DXG
15.4
15.4
15.51 15.68 15.26 20,000,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.9
8.9
9.02 9.02 8.83 265,000 0 0 0
DXS
7.1
7.1
7.07 7.23 7.01 2,250,600 0 0 0
DXV
3.9
3.9
3.65 3.88 3.65 99,200 0 0 0
E12
9.8
9.8
9.50 9.80 8.30 32,800 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.7
10.7
10.60 10.70 10.60 800 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.2
11.2
11.03 12.09 10.95 11,500 0 0 0
EFI
2.4
2.4
2.20 2.40 2.20 800 0 0 0
EIB
22.9
22.9
21.80 23.25 21.80 22,324,900 0 0 0
EIC
23.1
23.1
23.70 23.70 23.10 200 0 0 0
EID
25.3
25.3
25.40 25.70 25.20 4,100 0 0 0
EIN
2
2
2.10 2.10 2 12,000 0 0 0
ELC
21.2
21.2
21.38 21.48 20.95 599,200 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
24.0
24.0
24.40 24.40 23.82 15,700 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
9.25 9.30 9.20 13,200 0 0 0
EVF
10.7
10.7
10.50 10.80 10.40 16,540,200 0 0 0
EVG
6.3
6.3
6.36 6.40 6.23 1,222,900 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 104,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.86 3.93 3.85 68,300 0 0 0
FCN
14.2
14.2
14.10 14.45 14.05 1,166,500 0 0 0
FCS
8.4
8.4
8.50 9.40 8.40 1,500 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 24.53 100 0 0 0
FIC
12
12
12 12 11.70 3,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.6
8.6
8.80 8.81 8.45 613,200 0 0 0
FIT
4.6
4.6
4.51 4.59 4.48 1,737,900 0 0 0
FMC
38.5
38.5
38.05 38.85 38.05 103,800 0 0 0
FOC
68.6
68.6
68.90 69.10 68.50 45,500 0 0 0
FOX
61.9
61.9
61.73 62 61.53 38,400 0 0 0
FPT
101.0
101.0
102.60 102.60 100.96 2,933,000 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
133.52 134 131.20 412,900 0 0 0
FSO
7.5
7.5
7.40 7.50 7.40 1,700 0 0 0
FT1
56.5
56.5
56.50 56.50 56.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.3
36.3
37.45 37.45 36.20 3,365,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.4
7.4
7.55 7.64 7.16 984,900 0 0 0
GAS
60.2
60.2
60.24 60.43 59.96 672,900 0 0 0
GCB
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 0 0 0 0
GDA
15.5
15.5
15.62 16 15.08 165,100 0 0 0
GDT
21.4
21.4
20.99 21.47 20.99 4,800 0 0 0
GDW
34.5
34.5
34.51 34.51 34.51 0 0 0 0
GEG
15.6
15.6
15.85 15.90 15.50 1,603,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
35.2
35.2
35.15 37.36 35.00 21,259,200 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
28.4
28.4
28.56 28.56 28.38 11,500 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
17
17
17.20 17.35 16.90 423,300 0 0 0
GKM
3.7
3.7
3.70 3.80 3.60 215,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.4
33.4
33.60 33.60 33 1,700 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
58.6
58.6
59.33 59.33 57.58 2,504,500 0 0 0
GMH
7.9
7.9
7.88 7.88 7.88 100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 1,800 0 0 0
GND
25.2
25.2
25.23 28.03 25.23 4,200 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 99,800 0 0 0
GSM
29.0
29.0
29.03 29.03 29.03 100 0 0 0
GSP
11.0
11.0
10.99 10.99 10.90 21,100 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 10.51 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
29.87 29.87 28.94 4,316,900 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 2,100 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
13.8
13.8
13.79 13.79 13.79 100 0 0 0
HAF
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HAG
13.9
13.9
14.30 14.30 13.85 6,370,700 0 0 0
HAH
61.0
61.0
61.56 63.01 59.21 1,815,200 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.10 5,400 0 0 0
HAP
5.7
5.7
5.94 5.95 5.68 184,100 0 0 0
HAR
3.2
3.2
3.20 3.20 3.13 272,100 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
37.3
37.3
39.10 39.10 37.33 400 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 2,400 0 0 0
HAX
14.8
14.8
14.80 15 14.60 1,790,300 0 0 0
HBC
6.7
6.7
6.60 6.70 6.40 2,117,400 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.4
5.4
5.10 5.39 5.00 1,100 0 0 0
HBS
6.5
6.5
6.50 6.50 6.30 37,800 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
17.0
17.0
16.70 16.98 16.70 1,400 0 0 0
HCD
7.2
7.2
7.07 7.24 7.07 52,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.79 20.91 20.43 8,750,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.10 13.50 13.10 1,300 0 0 0
HD6
12.9
12.9
12.50 13 12.50 47,200 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.1
4.1
4.10 4.10 4.10 2,200 0 0 0
HDB
22.1
22.1
22.30 22.55 22.05 11,318,800 0 0 0
HDC
22.9
22.9
21.47 22.90 21.34 8,554,800 0 0 0
HDG
24.5
24.5
24.41 24.64 24.05 3,277,000 0 0 0
HDM
33.1
33.1
33.20 33.20 33.10 2,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28
28
25 28 25 1,600 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61
61
61 61 61 500 0 0 0
HEJ
12.8
12.8
12.50 12.80 12.50 200 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
274.5
274.5
274.94 274.94 274.46 700 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
8.66 8.74 8.64 30,800 0 0 0
HHS
14.8
14.8
14.45 14.90 14.40 5,408,200 0 0 0
HHV
11.7
11.7
11.86 11.90 11.71 5,908,300 0 0 0
HID
2.7
2.7
2.65 2.67 2.63 160,000 0 0 0
HIG
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HII
4.3
4.3
4.25 4.30 4.20 25,700 0 0 0
HIO
7.4
7.4
7.50 7.50 7.10 5,300 0 0 0
HJC
7
7
7 7 7 800 0 0 0
HJS
28.9
28.9
28.88 28.88 28.88 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.1
8.1
9.20 9.20 8 1,300 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
11.4
11.4
11.24 11.43 11.24 6,000 0 0 0
HLD
13.4
13.4
13.90 13.90 13.40 160,900 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
11.2
11.2
11.03 11.22 11.03 2,900 0 0 0
HMD
17.2
17.2
16.87 17.15 16.87 1,000 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.2
14.2
14.56 14.56 14.18 2,000 0 0 0
HMR
11.6
11.6
11.70 11.70 11.40 19,900 0 0 0
HMS
33.8
33.8
34.46 34.46 33.78 7,500 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.9
11.9
11.90 11.90 11.90 6,200 0 0 0
HNF
36.9
36.9
36.92 36.92 36.92 1,000 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 3,554,800 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.40 247,800 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
4.2
4.2
4 4.20 4 113,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.7
18.7
18.48 18.67 18.48 1,100 0 0 0
HPG
21.3
21.3
21.42 21.50 21.25 16,434,100 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 500 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
77.8
77.8
77.29 77.78 77.29 2,400 0 0 0
HPT
20.2
20.2
20.25 20.25 20.25 0 0 0 0
HPW
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HPX
4.3
4.3
4.27 4.34 4.21 4,958,500 0 0 0
HQC
3.3
3.3
3.26 3.31 3.22 9,403,700 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.55 16.60 16.30 4,881,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.9
3.9
3.95 3.99 3.92 31,600 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
14.6
14.6
14.70 14.70 14.60 500 0 0 0
HSV
3.8
3.8
3.80 3.90 3.80 658,400 0 0 0
HT1
11.2
11.2
11.34 11.44 11.19 97,400 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.90 4 3.70 8,900 0 0 0
HTG
45
45
44.85 45 43.90 40,500 0 0 0
HTI
17.8
17.8
18.10 18.20 17.70 357,000 0 0 0
HTL
25.6
25.6
24.93 25.65 24.93 1,700 0 0 0
HTM
10.3
10.3
10.30 10.40 10.30 1,600 0 0 0
HTN
9.5
9.5
9.31 9.80 9.31 605,900 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
8.79 8.79 8.79 600 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 1,000 0 0 0
HU4
12.1
12.1
12 12.10 12 13,500 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 900 0 0 0
HUB
14.6
14.6
14.22 14.61 14.22 22,400 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.8
12.8
13.04 13.04 12.75 918,500 0 0 0
HVA
12.4
12.4
12.30 12.50 12.20 54,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.8
14.8
13.95 14.75 13.95 1,579,100 0 0 0
HVN
30.7
30.7
31.21 31.21 30.22 3,253,000 0 0 0
HVT
30.1
30.1
30.38 30.47 30.09 43,900 0 0 0
HVX
2.5
2.5
2.48 2.50 2.48 15,000 0 0 0
HWS
15.4
15.4
15.43 15.43 15.43 1,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.8
23.8
23.83 23.83 23.83 1,000 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 400 0 0 0
ICG
8.9
8.9
8.70 8.70 8.70 2,400 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
39.5
39.5
39.21 39.54 39.02 2,000 0 0 0
ICT
12.9
12.9
12.85 12.90 12.81 78,000 0 0 0
IDC
38.2
38.2
37.74 39.04 37.74 1,926,100 0 0 0
IDI
6.6
6.6
6.72 6.72 6.56 724,900 0 0 0
IDJ
4.8
4.8
4.80 4.90 4.70 725,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.3
27.3
26.60 27.40 26.60 23,800 0 0 0
IFS
23.1
23.1
23.50 23.50 23.13 500 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.4
10.4
10.44 10.61 10.32 2,123,900 0 0 0
ILA
4.7
4.7
4.60 4.70 4.60 24,200 0 0 0
ILB
27.0
27.0
26.96 26.96 26.96 200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,000 0 0 0
ILS
17.5
17.5
16 18.20 13.90 3,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.9
51.9
51.20 52.29 50.91 190,600 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
38.4
38.4
38.40 38.40 38.40 100 0 0 0
IPA
13.8
13.8
13.80 13.80 13.40 149,400 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
26.5
26.5
26.54 26.54 26.54 800 0 0 0
IST
32.5
32.5
32.53 32.53 32.53 0 0 0 0
ITC
14.1
14.1
14 14.20 13.65 810,600 0 0 0
ITD
13.0
13.0
13.36 13.41 13.04 12,500 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.50 687,700 0 0 0
ITS
6.0
6.0
6.47 6.66 5.78 66,000 0 0 0
IVS
9.4
9.4
9.45 9.45 9.26 25,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.36 5.39 5.28 420,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.0
27.0
27.40 27.65 26.90 9,999,100 0 0 0
KCB
16.5
16.5
16.65 17.42 15.87 62,700 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
54.8
54.8
54.70 55 54.50 354,700 0 0 0
KDH
27
27
27.64 27.64 26.73 4,526,300 0 0 0
KDM
12.4
12.4
12.20 12.20 11.90 37,100 0 0 0
KGM
5.7
5.7
5.83 5.83 5.53 19,800 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.5
5.5
5.47 5.48 5.39 5,552,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12
12
11.65 12 11.65 280,800 0 0 0
KHS
22.2
22.2
23.04 23.13 21.91 57,100 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
KKC
5.7
5.7
5.70 5.80 5.70 5,000 0 0 0
KLB
10.6
10.6
10.81 11 10.38 1,085,600 0 0 0
KMR
3.1
3.1
3.18 3.20 3.10 15,000 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.60 38.60 38.45 330,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17
17
16.95 17.05 16.70 1,588,100 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
65.7
65.7
65.90 66 65.60 27,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.60 1.60 1.60 0 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
50.6
50.6
51 51 48.80 2,000 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
23.9
23.9
23.90 23.90 23.90 5,300 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
31.2
31.2
31 32.20 29.50 481,100 0 0 0
L18
30
30
30 30.50 29.40 87,700 0 0 0
L40
19.3
19.3
18.40 19.33 18.40 78,400 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 0 0 0 0
LAF
17.5
17.5
17.55 17.55 17.30 14,900 0 0 0
LAI
16.8
16.8
16.88 16.88 16.44 10,800 0 0 0
LAS
20.2
20.2
20.26 20.36 20.07 958,300 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.9
30.9
30.90 30.90 30.90 200 0 0 0
LBM
29.3
29.3
29.10 29.30 29.10 7,900 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
9.07 9.09 8.93 1,708,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
2.2
2.2
2.14 2.18 2.13 1,870,500 0 0 0
LDP
11.1
11.1
11.30 11.30 11 30,800 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
6.6
6.6
6.60 6.60 6.60 100 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 3.14 3.06 101,700 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
73.5
73.5
74 74 73 37,700 0 0 0
LHG
29.7
29.7
29.73 30.30 29.68 238,400 0 0 0
LIC
32.2
32.2
32.80 34.30 32.20 9,800 0 0 0
LIG
3
3
3.10 3.10 3 739,800 0 0 0
LIX
29
29
29.40 29.45 28.75 19,900 0 0 0
LKW
41.6
41.6
41.63 41.63 41.63 100 0 0 0
LLM
17.1
17.1
16.25 17.22 16.25 11,000 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
8.4
8.4
8.30 9 8.30 400 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
32
32.10 32.30 31.95 1,463,200 0 0 0
LPT
5.9
5.9
6.11 6.11 5.85 26,100 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.6
17.6
17.60 17.70 17.20 160,900 0 0 0
LSS
9.6
9.6
9.65 9.65 9.55 278,800 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
20.5
20.5
20.51 20.80 20.51 6,600 0 0 0
MA1
31.3
31.3
31.26 31.26 31.26 0 0 0 0
MAC
14.4
14.4
15.66 15.66 15.26 3,600 0 0 0
MAS
34.5
34.5
34 34.50 34 1,000 0 0 0
MBB
18.4
18.4
18.58 18.58 18.35 12,766,600 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 174,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.72 23.90 23.37 2,779,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 600 0 0 0
MCH
125.7
125.7
126.68 126.68 125.21 40,200 0 0 0
MCM
27.3
27.3
28.06 28.06 27.19 18,800 0 0 0
MCO
8.2
8.2
8.40 8.50 8 16,300 0 0 0
MCP
27.6
27.6
26.94 27.57 26.94 19,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.5
10.5
10.30 10.49 10.30 20,700 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
5.80 6.10 5.80 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.0
40.0
39.69 40.72 39.50 62,600 0 0 0
MGC
19.7
19.7
19.94 21.33 19.54 29,500 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27.9
27.9
28.02 28.40 27.83 700 0 0 0
MHC
9.4
9.4
9.80 9.80 9.18 258,200 0 0 0
MIC
13.5
13.5
13.55 13.55 12.90 12,200 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.21 15.31 15.21 82,100 0 0 0
MKP
27.1
27.1
27.09 27.09 27.09 0 0 0 0
MKV
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.5
23.5
23.40 23.50 22.90 29,600 0 0 0
MML
28.6
28.6
28.90 29 28.60 27,100 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.8
10.8
10.80 11 10.70 129,600 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
6.4
6.4
8.52 8.52 6.42 200 0 0 0
MQN
17.7
17.7
17.69 17.69 17.69 100 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.8
9.8
9.75 9.83 9.71 4,852,200 0 0 0
MSH
38
38
38 38.33 37.67 264,800 0 0 0
MSN
63.4
63.4
64.10 64.20 62.90 3,507,500 0 0 0
MSR
18.7
18.7
18.90 19.30 18.40 1,252,800 0 0 0
MST
5.1
5.1
5.09 5.18 5 2,139,100 0 0 0
MTA
17.3
17.3
18 18.20 17.20 36,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.1
7.1
7.20 7.20 7.10 600 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
12.8
12.8
12 12.80 12 700 0 0 0
MTS
8.4
8.4
9 9 8.40 21,700 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
19.3
19.3
19.70 19.70 18.80 15,900 0 0 0
MVC
10.5
10.5
10.38 10.47 10.18 20,100 0 0 0
MVN
62.9
62.9
63.60 63.60 61 16,300 0 0 0
MWG
63.4
63.4
63.59 63.68 62.50 7,333,000 0 0 0
MZG
7.1
7.1
7.24 7.24 6.95 82,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.73 20.91 20.45 340,600 0 0 0
NAG
14.2
14.2
14.17 14.35 13.98 489,800 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 0 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.4
16.4
16.46 16.46 16.41 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.6
22.6
22.95 23.10 22 20,100 0 0 0
NBC
9.4
9.4
9.41 9.41 9.22 27,500 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
11
11
11.70 12 10.90 16,400 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 0 0 0 0
NCG
9.9
9.9
9.30 10.10 9.30 107,700 0 0 0
NCS
28
28
28.10 28.10 28 2,000 0 0 0
NCT
94.7
94.7
94.76 95.22 94.67 11,400 0 0 0
ND2
35.6
35.6
36.19 36.19 35.62 3,000 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 9.10 681,100 0 0 0
NDP
23.6
23.6
23.60 23.60 23.60 900 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
5.10 5.10 5 500 0 0 0
NED
7.1
7.1
7.10 7.20 7 34,300 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.1
74.1
73.61 73.61 73.34 1,000 0 0 0
NFC
52
52
52 52.20 52 3,900 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
18.0
18.0
17.77 18.42 17.55 1,112,200 0 0 0
NHC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NHH
11.1
11.1
10.95 11.10 10.90 193,500 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 1,000 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.5
14.5
14.36 14.45 14.36 49,600 0 0 0
NKG
13.2
13.2
13.15 13.25 13 7,832,600 0 0 0
NLG
34.7
34.7
33.73 35.18 33.41 6,268,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.7
30.7
30.52 30.67 29.99 101,700 0 0 0
NNT
65.7
65.7
65.70 65.70 65.70 300 0 0 0
NO1
7.2
7.2
7.20 7.29 7.18 8,800 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.2
5.2
5 5.30 5 480,200 0 0 0
NS2
14.8
14.8
13.96 14.75 13.96 200 0 0 0
NSC
82.5
82.5
82.49 82.49 82.49 0 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 30,800 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.18 10.55 10.18 1,700 0 0 0
NT2
17.9
17.9
18.00 18.05 17.86 570,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154.3
154.3
150.52 155.83 150.52 74,000 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
16.9
16.9
16 16.90 15.85 6,490,000 0 0 0
NTP
61.4
61.4
61.74 62.24 60.92 390,900 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.6
9.6
9.63 9.63 9.63 1,200 0 0 0
NVB
11.4
11.4
11.60 12.40 11.30 799,300 0 0 0
NVL
14.0
14.0
13.35 13.95 13.20 62,812,100 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8
8
8 8 8 4,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.5
3.5
3.70 3.70 3.50 15,500 0 0 0
OCB
9.5
9.5
9.53 9.62 9.44 1,897,800 0 0 0
OCH
5.9
5.9
5.80 5.90 5.70 19,500 0 0 0
ODE
45.1
45.1
45 45.30 45 16,100 0 0 0
OGC
4.2
4.2
4.20 4.25 4.18 285,200 0 0 0
OIL
10.1
10.1
10.39 10.49 10.00 1,565,100 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.9
23.9
23.80 24 23.70 27,300 0 0 0
ORS
8.7
8.7
8.97 8.97 8.70 2,964,300 0 0 0
PAC
23.8
23.8
24.29 24.29 23.48 302,400 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.4
26.4
26.46 26.80 26.21 918,900 0 0 0
PAP
24.7
24.7
25.90 25.90 24.70 3,700 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 63,000 0 0 0
PAT
88.8
88.8
89 89.30 88.80 9,900 0 0 0
PBC
6.8
6.8
6.89 6.89 6.80 2,600 0 0 0
PBP
11.8
11.8
11.51 11.79 11.51 13,400 0 0 0
PBT
11.8
11.8
11.77 11.77 11.77 200 0 0 0
PC1
19.7
19.7
19.83 19.91 19.57 2,522,900 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.1
19.1
19.14 19.14 18.96 8,300 0 0 0
PCF
5.8
5.8
5.80 5.90 5.10 26,000 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
14.8
14.8
14.48 14.95 14.48 119,800 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.8
11.8
11.60 11.80 11.60 18,000 0 0 0
PDB
12.3
12.3
12.42 12.42 12.24 8,700 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PDN
87.2
87.2
87.23 87.23 87.23 0 0 0 0
PDR
16.3
16.3
16.20 16.57 15.83 14,602,600 0 0 0
PDV
13.3
13.3
13.40 13.40 13.20 19,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.40 4 3.10 37,000 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
23.9
23.9
24.60 25.25 23.90 1,659,400 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 189,900 0 0 0
PGB
11.0
11.0
11.07 11.22 10.68 7,900 0 0 0
PGC
14.2
14.2
14.12 14.36 14.12 11,000 0 0 0
PGD
25.8
25.8
25.76 25.76 25.76 0 0 0 0
PGI
22.3
22.3
20.35 22.30 20.35 4,400 0 0 0
PGN
6.4
6.4
6.40 6.40 6.30 138,100 0 0 0
PGS
30.2
30.2
31.60 31.60 30.20 300 0 0 0
PGT
9.7
9.7
9.60 10.10 9.60 5,800 0 0 0
PGV
19.1
19.1
19 19.10 18.70 3,100 0 0 0
PHC
5.1
5.1
5.05 5.10 5.03 142,200 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 0 0 0 0
PHP
37.6
37.6
38.34 38.34 37.26 190,100 0 0 0
PHR
51.2
51.2
49.10 51.15 49.10 1,554,800 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
23.9
23.9
23.93 23.93 23.93 100 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
7.8
7.8
7.32 7.83 6.81 37,200 0 0 0
PIV
3
3
2.90 3 2.90 86,000 0 0 0
PJC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.2
26.2
26.40 26.40 25.90 351,100 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
4.13 4.19 4.05 25,800 0 0 0
PLX
33.8
33.8
34.40 34.40 33.67 1,258,000 0 0 0
PMB
10.0
10.0
9.95 10.14 9.95 11,800 0 0 0
PMC
107.5
107.5
107.96 107.96 106.52 1,200 0 0 0
PMG
8.6
8.6
8.50 8.65 7.60 9,200 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 12.51 200 0 0 0
PMS
35.6
35.6
35.60 35.69 35.42 10,900 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
23.0
23.0
21.79 22.96 21.79 26,200 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
82.6
82.6
83.32 83.32 81.26 2,348,100 0 0 0
PNP
21.5
21.5
21.53 21.53 20.60 6,000 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 1,000 0 0 0
POT
15.3
15.3
15.29 15.29 15.29 100 0 0 0
POV
7.4
7.4
7.41 7.41 7.41 100 0 0 0
POW
13.3
13.3
13.50 13.50 13.25 7,532,000 0 0 0
PPC
11.4
11.4
11.34 11.44 11.25 535,500 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.7
25.7
25.63 25.81 25.63 10,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.4
21.4
21.50 21.50 21.40 200 0 0 0
PPS
10.8
10.8
10.72 10.81 10.72 1,300 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
20.0
20.0
20.44 20.44 19.30 6,400 0 0 0
PRE
19.6
19.6
19.55 19.55 19.45 2,600 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 5,900 0 0 0
PSB
4.1
4.1
4.10 4.10 4 7,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
12.5
12.5
11.80 12.80 11.80 565,200 0 0 0
PSE
10.5
10.5
10.35 10.53 10.35 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.90 6.90 6.70 101,800 0 0 0
PSL
12.9
12.9
13.22 13.22 12.92 800 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
14.8
14.8
14.66 14.76 14.66 200 0 0 0
PSW
7.6
7.6
7.49 7.68 7.49 7,300 0 0 0
PTB
52.5
52.5
53.58 53.58 52.31 76,200 0 0 0
PTC
5.9
5.9
5.93 5.95 5.77 7,100 0 0 0
PTD
6.1
6.1
5.10 6.10 5.10 200 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
21
21
21 21 21 300 0 0 0
PTL
2.3
2.3
2.36 2.36 2.32 34,200 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
9.3
9.3
9.49 9.49 9.30 200 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 4,100 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 256,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
28.70 28.80 28.10 82,200 0 0 0
PVC
9.8
9.8
9.80 10.20 9.60 1,280,700 0 0 0
PVD
18.4
18.4
18.87 18.97 18.39 5,073,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.10 41,700 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
52.2
52.2
51.96 52.53 51.67 67,700 0 0 0
PVM
15.5
15.5
15.60 15.60 15.50 1,300 0 0 0
PVO
5.7
5.7
5.62 5.71 5.62 5,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
26.6
26.6
27.10 26.64 26.64 3,496,200 0 0 0
PVT
17.0
17.0
17.23 17.27 16.82 1,539,000 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 3.40 123,300 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
12.9
12.9
12.90 13 12.80 97,300 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
12.1
12.1
12 12.40 11.85 1,458,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
QNC
6.2
6.2
6.10 6.20 6.10 11,800 0 0 0
QNP
32.4
32.4
32.27 32.37 32.27 3,800 0 0 0
QNS
46.5
46.5
47.03 47.12 46.54 471,400 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
25.4
25.4
25.07 25.39 24.98 1,300 0 0 0
QSP
27.8
27.8
27.80 27.80 27.80 100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
14.2
14.2
14.18 14.18 14.18 100 0 0 0
QTP
13.2
13.2
13.20 13.30 13.10 167,500 0 0 0
RAL
96.3
96.3
96.34 97.31 96.34 19,400 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.5
6.5
5.60 6.50 5.60 5,300 0 0 0
RCC
21.7
21.7
21.70 21.70 21.70 200 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
14.0
14.0
13.63 14.02 13.63 30,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.1
62.1
62.96 63.13 61.74 560,300 0 0 0
RIC
4.4
4.4
4.60 4.60 4.40 1,900 0 0 0
RTB
27.8
27.8
27.66 28.13 27.66 5,700 0 0 0
RYG
12.3
12.3
12.30 12.30 12.30 1,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
35.40 36 35.40 2,100 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
7.05 7.05 6.86 47,700 0 0 0
SAB
46.3
46.3
46.57 46.85 46.33 773,000 0 0 0
SAC
13.3
13.3
13.53 13.53 13.16 5,000 0 0 0
SAF
52
52
52 52 52 31,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.64 6.68 6.52 271,800 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SAS
40.0
40.0
40.64 40.73 39.98 29,300 0 0 0
SAV
18.5
18.5
19.20 19.20 17.70 209,000 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 28,500 0 0 0
SBB
14.3
14.3
14.50 14.50 14.30 200 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBG
13.4
13.4
13.25 13.35 13.15 243,000 0 0 0
SBH
47.1
47.1
46.40 47.08 46.10 900 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 100 0 0 0
SBM
30.6
30.6
30.62 30.62 30.62 700 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 600 0 0 0
SBS
4.7
4.7
4.70 4.70 4.60 636,700 0 0 0
SBT
18.2
18.2
18.10 18.15 17.95 1,458,200 0 0 0
SBV
9.0
9.0
9.12 9.12 8.06 500 0 0 0
SC5
16.2
16.2
16.10 16.15 16 2,700 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
62
62
61.50 61.90 60.20 26,300 0 0 0
SCI
7.4
7.4
7.50 7.70 7.10 10,000 0 0 0
SCJ
3.8
3.8
3.80 4.20 3.80 171,000 0 0 0
SCL
21.8
21.8
22.00 22.08 21.76 64,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.3
6.3
6.28 6.40 6.20 2,800,000 0 0 0
SCS
60.1
60.1
60.68 60.68 60.01 283,700 0 0 0
SCY
10
10
10.10 10.20 9.50 27,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
SD5
8.7
8.7
8.70 8.80 8.50 1,900 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 11.60 11.60 2,300 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 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 17.50 500 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
16.4
16.4
17.60 17.70 17.60 700 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
39.50 39.50 38.51 17,300 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 100 0 0 0
SED
24.6
24.6
24.60 24.60 24.60 900 0 0 0
SEP
19.4
19.4
19.39 19.39 19.39 100 0 0 0
SFC
18.5
18.5
19.54 19.54 18.33 3,700 0 0 0
SFG
10.2
10.2
10.16 10.16 10.16 600 0 0 0
SFI
27.3
27.3
27.48 27.48 27.29 2,000 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
13.2
13.2
13 13.30 13 10,000 0 0 0
SGC
103.0
103.0
104.03 104.03 103.04 800 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 500 0 0 0
SGI
12.7
12.7
12.80 12.80 12.70 3,700 0 0 0
SGN
63.8
63.8
63.73 64.02 63.44 25,900 0 0 0
SGP
27.5
27.5
28.10 28.10 27.20 189,700 0 0 0
SGR
31.6
31.6
31.35 31.60 30.90 132,100 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
18.3
18.3
17.70 18.50 17.70 182,100 0 0 0
SHA
3.8
3.8
3.81 3.90 3.81 85,000 0 0 0
SHB
11.6
11.6
11.68 12.07 11.60 76,820,600 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7.1
7.1
7.08 7.08 7.08 100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.71 13.81 13.71 234,800 0 0 0
SHN
6
6
6.20 6.20 5.80 900 0 0 0
SHP
34.9
34.9
34.92 34.96 34.92 1,100 0 0 0
SHS
13.3
13.3
13.50 13.60 13.20 11,611,100 0 0 0
SID
15.7
15.7
16.52 16.52 15.74 700 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.0
33.0
36.46 36.46 32.98 6,500 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
13.0
13.0
12.92 12.96 12.83 32,800 0 0 0
SJE
18.4
18.4
18.49 18.49 18.25 34,300 0 0 0
SJG
16.7
16.7
16.67 16.67 16.67 800 0 0 0
SJM
6.5
6.5
6 6.50 6 400 0 0 0
SJS
35.1
35.1
35.14 35.14 34.83 5,200 0 0 0
SKG
10.4
10.4
10.40 10.45 10.30 185,300 0 0 0
SKH
26.2
26.2
26.20 26.20 26.20 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SKV
28.5
28.5
28.28 28.47 28.28 200 0 0 0
SLS
189.2
189.2
188.92 189.84 188.92 8,200 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SMB
37.0
37.0
37.52 37.52 36.75 10,800 0 0 0
SMC
11.3
11.3
10.65 11.35 10.40 765,500 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.9
7.9
8.25 8.25 7.14 1,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.4
29.4
29.52 29.52 29.43 1,700 0 0 0
SP2
24
24
24 24 24 300 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
11.5
11.5
10.80 11.50 10.80 5,100 0 0 0
SPV
14.1
14.1
17.44 18.41 14.14 3,400 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
2
2 2.10 2 25,500 0 0 0
SRC
25.7
25.7
25.69 25.69 25.69 300 0 0 0
SRF
9.0
9.0
8.95 9.09 8.65 12,200 0 0 0
SSB
18.4
18.4
18.60 18.60 18.40 1,922,700 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
10.2
10.2
9 10.20 9 104,200 0 0 0
SSH
88.5
88.5
88.70 88.90 87.40 47,900 0 0 0
SSI
22.9
22.9
23.26 23.31 22.92 14,889,300 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
6.63 6.63 6.54 140,900 0 0 0
STB
41.3
41.3
41.15 41.40 40.75 7,364,400 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.6
35.6
34 35.60 34 400 0 0 0
STH
17.5
17.5
18.20 18.40 16.90 103,200 0 0 0
STK
18.6
18.6
18.59 18.59 18.34 161,600 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
14.3
14.3
13.89 14.29 13.89 6,100 0 0 0
SVD
3.1
3.1
3.10 3.20 3.08 2,100 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
57.7
57.7
54 57.70 54 4,000 0 0 0
SVN
5.3
5.3
5.70 5.70 5.30 436,000 0 0 0
SVT
11.2
11.2
11.27 11.27 11.22 2,300 0 0 0
SWC
31.7
31.7
31.72 31.72 31.45 5,600 0 0 0
SZB
36.3
36.3
36.29 36.38 36.29 3,900 0 0 0
SZC
34.3
34.3
34.50 35.18 34.02 3,237,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.3
38.3
38.26 38.45 38.16 5,600 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.8
12.8
12.79 13.06 12.70 61,300 0 0 0
TAB
16.8
16.8
16.80 16.80 16.80 200 0 0 0
TAL
23.6
23.6
22.90 23.75 22.90 175,600 0 0 0
TAN
38
38
38 38 38 3,500 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 39.45 39.45 200 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
30.0
30.0
29.71 30.01 29.52 14,712,100 0 0 0
TCD
2.0
2.0
1.96 1.98 1.95 791,900 0 0 0
TCH
16.4
16.4
16.08 16.73 15.96 10,558,800 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
34.0
34.0
34.50 34.50 33.70 75,500 0 0 0
TCM
31.4
31.4
32.05 32.05 30.86 2,568,000 0 0 0
TCO
10.9
10.9
10.85 10.95 10.70 230,000 0 0 0
TCR
3.1
3.1
3.13 3.13 2.96 800 0 0 0
TCT
16.7
16.7
16.68 16.73 16.58 400 0 0 0
TCW
30.8
30.8
30.73 30.83 30.73 5,300 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.2
11.2
11.20 11.30 11.10 876,700 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 1,400 0 0 0
TDG
3.3
3.3
3.23 3.32 3.21 23,700 0 0 0
TDH
4.6
4.6
4.66 4.80 4.59 524,400 0 0 0
TDM
55.7
55.7
55.90 55.90 55.70 600 0 0 0
TDP
33
33
33.40 33.50 33 79,500 0 0 0
TDS
8.7
8.7
8.60 8.70 8.60 1,000 0 0 0
TDT
6.5
6.5
6.53 6.53 6.35 95,500 0 0 0
TDW
61.7
61.7
61.67 61.67 61.67 100 0 0 0
TED
49.5
49.5
49.51 49.51 49.51 0 0 0 0
TEG
5.8
5.8
5.46 5.82 5.46 263,900 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
76.1
76.1
80.52 80.52 75.18 6,900 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 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
28
28
28.30 28.30 28 3,400 0 0 0
THG
49.6
49.6
49.46 49.63 48.40 53,500 0 0 0
THM
5.6
5.6
5.70 5.70 4.90 300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
THT
8.4
8.4
8.49 8.49 8.20 112,800 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.0
12.0
11.29 11.96 11.29 6,100 0 0 0
TID
23.0
23.0
23.13 23.32 23.04 3,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.9
6.9
7 7.10 6.80 1,327,300 0 0 0
TIN
38.8
38.8
38.70 38.80 38.50 16,300 0 0 0
TIP
18.1
18.1
17.85 18.18 17.85 106,300 0 0 0
TIS
5.7
5.7
5.80 5.80 5.70 15,300 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 100 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
15.68 15.68 15.68 0 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
7.2
7.2
7.65 7.90 7.07 841,000 0 0 0
TLG
54
54
53.50 55 53.10 655,900 0 0 0
TLH
5.5
5.5
5.66 5.66 5.45 507,900 0 0 0
TLI
5.6
5.6
5.50 5.60 5.50 400 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 400 0 0 0
TLT
12.6
12.6
12.58 12.58 12.58 0 0 0 0
TMB
67.8
67.8
67 67.90 67 9,200 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74.3
74.3
74.29 74.29 74.29 0 0 0 0
TMP
64.7
64.7
63.89 64.68 62.03 5,100 0 0 0
TMS
40.9
40.9
41.40 41.40 40.91 1,100 0 0 0
TMT
11.9
11.9
11.90 12 11.70 16,400 0 0 0
TMW
30
30
30 30 30 9,400 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.0
10.0
9.88 10.02 9.84 15,700 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.0
29.0
28.96 28.96 28.96 0 0 0 0
TNG
18.5
18.5
18.14 18.62 18.14 1,222,000 0 0 0
TNH
15.1
15.1
15.26 15.30 15.09 209,300 0 0 0
TNI
2.2
2.2
2.22 2.24 2.20 23,600 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 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.1
5.1
5 5.25 4.92 152,400 0 0 0
TNV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
100.9
100.9
100.54 102.03 100.47 61,500 0 0 0
TOT
16.3
16.3
16.12 16.30 16.12 6,800 0 0 0
TOW
33.5
33.5
35.70 35.70 33 2,100 0 0 0
TPB
12.8
12.8
12.76 12.81 12.71 7,026,200 0 0 0
TPC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 100 0 0 0
TPS
49.3
49.3
49.31 49.31 49.31 200 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
71.0
71.0
71.78 71.78 71.00 5,400 0 0 0
TRC
64.9
64.9
65.70 65.99 64.16 56,000 0 0 0
TRS
25.8
25.8
25.88 25.88 25.80 500 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
5.80 6.10 5.60 25,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.5
11.5
11.52 11.62 11.52 40,900 0 0 0
TSB
33.9
33.9
34.60 34.60 33.20 3,000 0 0 0
TSC
3.0
3.0
2.98 3.02 2.97 712,900 0 0 0
TSD
6
6
5.90 6 5.90 8,100 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
5.50 5.50 5.32 14,100 0 0 0
TTA
11.0
11.0
11 11 10.80 503,000 0 0 0
TTC
7.1
7.1
7.20 7.20 7 2,700 0 0 0
TTD
69.2
69.2
78.92 83.85 69.15 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
2.62 2.62 2.58 554,900 0 0 0
TTG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TTH
2.7
2.7
2.60 2.70 2.60 441,900 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TTN
17.1
17.1
16.91 17.29 16.82 226,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TTT
30.0
30.0
29.96 29.96 29.96 0 0 0 0
TUG
13.6
13.6
13.67 13.67 13.57 1,400 0 0 0
TV1
24.3
24.3
24.60 24.80 24.20 39,900 0 0 0
TV2
39.6
39.6
39.90 41 39.60 923,400 0 0 0
TV3
11.4
11.4
12.64 12.64 11.40 19,800 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 6,300 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
7.5
7.5
7.65 7.70 7.48 86,500 0 0 0
TVC
8.6
8.6
9 9 8.40 293,600 0 0 0
TVD
10.7
10.7
10.70 10.70 10.61 65,300 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
7.2
7.2
7.30 7.30 7.10 432,700 0 0 0
TVS
16.6
16.6
16.23 16.83 16.19 65,100 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 6,500 0 0 0
TW3
13.2
13.2
13.16 13.16 13.16 100 0 0 0
TXM
4.7
4.7
5 5 4.70 200 0 0 0
TYA
14.1
14.1
14.09 14.18 14.09 1,600 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 39,900 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
38.4
38.4
38.30 39 38.30 1,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.60 8.10 7.60 3,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
8.60 9.80 8.60 1,200 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18.10 18.10 18 26,000 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.2
6.2
6.20 6.30 6.20 10,100 0 0 0
VAB
9.3
9.3
9.13 9.46 9.13 1,366,500 0 0 0
VAF
20.9
20.9
20.85 20.85 20.85 0 0 0 0
VAV
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VBB
9.6
9.6
9.59 9.68 9.34 92,300 0 0 0
VBC
20
20
20.10 20.10 19 2,900 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VC1
9.2
9.2
9.50 9.50 9.20 1,100 0 0 0
VC2
8
8
8 8 7.80 335,300 0 0 0
VC3
25.2
25.2
25.50 25.50 24.77 616,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VC7
9.3
9.3
9.20 9.40 9.10 462,700 0 0 0
VC9
4.1
4.1
4 4.10 4 3,800 0 0 0
VCA
9.8
9.8
9.86 9.88 9.79 20,600 0 0 0
VCB
56.3
56.3
56.79 56.79 56.29 3,904,500 0 0 0
VCC
9
9
9 9 9 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
252.9
252.9
252.93 253.02 252.84 2,000 0 0 0
VCG
20.6
20.6
20.65 20.97 20.51 11,575,200 0 0 0
VCI
36.2
36.2
36.80 36.80 36.15 7,379,300 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
24.7
24.7
24.73 24.73 24.44 1,700 0 0 0
VCR
34.6
34.6
34.20 34.60 34.20 9,900 0 0 0
VCS
49.4
49.4
48.10 50.31 48.10 411,900 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 1,100 0 0 0
VCX
11
11
11 11 11 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
20.3
20.3
20.27 20.27 20.27 100 0 0 0
VDP
34.5
34.5
34.50 34.50 34.50 500 0 0 0
VDS
13.6
13.6
13.91 14 13.59 1,201,400 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 3.40 3.30 26,200 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.80 2.60 2.60 0 0 0 0
VE9
2.3
2.3
2.30 2.30 2.30 21,100 0 0 0
VEA
34.8
34.8
34.63 34.90 34.63 154,600 0 0 0
VEC
8.9
8.9
10 10.10 8.40 18,900 0 0 0
VEF
177.9
177.9
176.77 179.25 176.39 20,600 0 0 0
VES
7.4
7.4
6.50 7.40 6.50 800 0 0 0
VET
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.9
65.9
66.76 66.76 65.88 23,100 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
43.1
43.1
43.59 44.64 42.97 1,137,600 0 0 0
VGG
44.5
44.5
45 45 44.50 2,100 0 0 0
VGI
68.1
68.1
68.11 69.10 67.82 271,900 0 0 0
VGL
19.6
19.6
19.69 19.69 19.60 1,600 0 0 0
VGP
30.2
30.2
29.50 30.20 29.50 13,300 0 0 0
VGR
45.7
45.7
45.36 45.65 44.54 3,500 0 0 0
VGS
23.7
23.7
23.36 24 23.27 1,229,700 0 0 0
VGT
11.8
11.8
11.70 12.10 11.50 1,360,400 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
55.8
55.8
56.44 56.44 55.28 1,161,600 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.7
4.7
4.30 4.70 4.30 680,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.60 1.80 1.60 2,871,600 0 0 0
VHH
3.9
3.9
3.40 3.90 3.40 200 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
76.9
76.9
75.70 76.90 74.10 7,947,900 0 0 0
VIB
16.1
16.1
16.23 16.27 16.05 3,602,200 0 0 0
VIC
97
97
97.20 99 96.10 4,732,400 0 0 0
VID
4.8
4.8
4.76 4.76 4.76 2,900 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.1
16.1
16.26 16.26 16.06 5,300 0 0 0
VIG
6.6
6.6
6.70 6.70 6.60 129,500 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 11.46 2,400 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.5
12.5
12.85 12.90 12.45 680,200 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.3
17.3
18.94 18.94 17.33 5,200 0 0 0
VIW
9.3
9.3
9.20 9.40 9.20 900 0 0 0
VIX
13.2
13.2
13.24 13.57 13.05 55,360,700 0 0 0
VJC
87.5
87.5
87.50 87.70 87.20 523,700 0 0 0
VLA
10.2
10.2
10.60 10.60 10.20 1,100 0 0 0
VLB
43.6
43.6
43.14 43.72 42.47 85,800 0 0 0
VLC
15
15
15 15.20 14.90 114,900 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.3
8.3
8.89 8.89 8.25 52,300 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
6.1
6.1
6 6.27 6 5,100 0 0 0
VMD
17.1
17.1
16.70 17.10 16.70 400 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 2,800 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 0 0 0 0
VNA
18.9
18.9
18.80 18.89 18.41 1,700 0 0 0
VNB
14.1
14.1
13.90 14.20 13.90 66,100 0 0 0
VNC
26.4
26.4
26.42 26.42 26.22 1,000 0 0 0
VND
15.3
15.3
15.66 15.80 15.27 26,897,900 0 0 0
VNE
5.4
5.4
5.21 5.84 5.19 2,052,100 0 0 0
VNF
14.5
14.5
14.36 14.64 14.09 31,500 0 0 0
VNG
8.0
8.0
7.72 7.99 7.65 8,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNL
19.2
19.2
19.57 19.57 19.20 7,100 0 0 0
VNM
52.9
52.9
53.32 53.32 52.93 2,182,300 0 0 0
VNP
14.1
14.1
14.02 14.38 14.02 120,500 0 0 0
VNR
19.0
19.0
18.93 19.02 18.93 10,200 0 0 0
VNS
9.3
9.3
9.39 9.39 9.30 10,100 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.4
6.4
6.40 7 6.40 4,000 0 0 0
VNZ
351
351
348.90 351 348 1,700 0 0 0
VOC
13.9
13.9
13.76 13.85 13.66 3,800 0 0 0
VOS
13.5
13.5
14.06 14.15 13.45 4,192,100 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
18.2
18.2
18.10 18.55 18 46,408,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.45 24.50 24.40 4,600 0 0 0
VPG
12.1
12.1
12.40 12.40 12.10 569,500 0 0 0
VPH
5.2
5.2
5.10 5.15 5.10 120,400 0 0 0
VPI
53
53
51.90 53.20 51.20 2,183,300 0 0 0
VPR
16.4
16.4
16.48 16.48 16.38 5,000 0 0 0
VPS
8.5
8.5
8.74 8.74 8.48 4,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
VRC
12.8
12.8
13.50 13.50 12.70 9,700 0 0 0
VRE
27.7
27.7
26.80 27.70 26.80 16,071,500 0 0 0
VRG
16.5
16.5
16.77 16.95 16.51 41,900 0 0 0
VSA
22.5
22.5
22.00 22.47 22.00 11,600 0 0 0
VSC
20.7
20.7
22.32 22.37 20.67 22,651,900 0 0 0
VSE
9.2
9.2
9 9.20 8.80 10,100 0 0 0
VSF
33
33
32 33.20 32 14,100 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
48.5
48.5
48.53 49.10 48.53 6,500 0 0 0
VSI
18.2
18.2
18.21 18.21 18.21 0 0 0 0
VSM
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VSN
15.4
15.4
15.54 15.54 15.44 2,100 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.6
3.6
3.70 3.70 3.50 26,100 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 100 0 0 0
VTC
8
8
8 8 8 2,400 0 0 0
VTD
9.4
9.4
9.60 9.70 9 596,700 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
4
4
4 4 4 200 0 0 0
VTK
53.6
53.6
54.50 54.50 53.63 13,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.29 13.29 12.97 960,800 0 0 0
VTP
108.3
108.3
108.77 109.76 107.09 337,900 0 0 0
VTQ
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
VTR
16.1
16.1
16.22 16.32 15.75 16,300 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.9
11.9
11.20 11.90 11.10 77,200 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.7
16.7
16.90 17 16.70 1,237,200 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
20.0
20.0
20.15 20.15 19.76 300 0 0 0
VW3
8.8
8.8
8.85 9.59 8.85 500 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 100 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 11.20 100 0 0 0
WCS
295.6
295.6
297.50 297.50 295.42 400 0 0 0
WSB
55.5
55.5
54.95 55.53 54.95 5,000 0 0 0
WSS
5.2
5.2
5.10 5.20 5.10 1,300 0 0 0
WTC
10.3
10.3
10.05 10.32 10.05 700 0 0 0
X20
12.5
12.5
12.46 12.46 12.18 4,400 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
20.3
20.3
20.30 20.30 20.30 100 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 6.30 6.30 100 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.99 14.99 14.71 600 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
YBC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
YBM
14.8
14.8
14.60 14.90 14.50 14,000 0 0 0
YEG
12.2
12.2
12.40 12.40 11.95 3,366,600 0 0 0
YTC
33.4
33.4
33.39 33.39 33.39 0 0 0 0
^HASTC
224.3
224.3
225.18 225.60 223.30 81,222,611 0 0 0
^UPCOM
98.6
98.6
98.63 98.92 98.20 42,337,596 0 0 0
^VN30
1,432
1,432
1,435.43 1,438.03 1,424.02 291,799,953 0 0 0
^VNINDEX
1,341.9
1,341.9
1,346.54 1,348.31 1,335.62 894,512,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |