DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/05/2025

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 30/05/2025

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
7.35 7.35 7.20 1,771,200 0 0 0
AAH
4.2
4.2
4.20 4.20 4 1,052,300 0 0 0
AAM
6.8
6.8
7.10 7.10 6.80 2,800 0 0 0
AAS
8.9
8.9
9.10 9.10 8.80 476,300 0 0 0
AAT
3.2
3.2
3.15 3.17 3.13 113,700 0 0 0
AAV
7.6
7.6
7.40 8 7.20 1,269,400 0 0 0
ABB
8
8
8.10 8.20 7.90 2,732,400 0 0 0
ABC
10.6
10.6
11.30 11.30 10.60 102,200 0 0 0
ABI
23.8
23.8
23.67 24.17 23.08 66,800 0 0 0
ABR
13.0
13.0
13.37 13.37 12.97 5,300 0 0 0
ABS
3.6
3.6
3.58 3.60 3.53 205,800 0 0 0
ABT
49.1
49.1
49.25 49.25 49.10 4,600 0 0 0
ABW
7.8
7.8
7.80 8 7.60 214,700 0 0 0
ACB
21.1
21.1
21.30 21.35 21.10 7,911,500 0 0 0
ACC
14.2
14.2
14.10 14.50 13.95 13,700 0 0 0
ACE
38.6
38.6
38.18 38.57 38.18 1,800 0 0 0
ACL
10.6
10.6
10.65 10.85 10.40 10,300 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 415,100 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
59.4
59.4
59.55 59.73 58.21 745,300 0 0 0
ADC
19.7
19.7
19.30 19.70 19.30 2,100 0 0 0
ADG
8.6
8.6
8.59 8.59 8.59 1,000 0 0 0
ADS
7.9
7.9
7.92 8.11 7.89 99,400 0 0 0
AFX
7.7
7.7
7.80 7.80 7.70 65,800 0 0 0
AG1
12
12
12 12 12 1,300 0 0 0
AGF
2.2
2.2
2.10 2.20 2.10 2,900 0 0 0
AGG
17.3
17.3
16.55 17.50 16.55 1,746,100 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 555,100 0 0 0
AGP
41.9
41.9
40.47 42.75 40.47 2,100 0 0 0
AGR
14.4
14.4
14.39 14.72 14.34 1,350,800 0 0 0
AGX
160
160
160 160 146.10 1,500 0 0 0
AIC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AIG
46.2
46.2
46.80 48.50 46 38,400 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.9
4.9
5.12 5.12 4.88 23,600 0 0 0
AMC
17.7
17.7
17.68 17.68 17.68 0 0 0 0
AME
4.6
4.6
4.60 4.60 4.60 200 0 0 0
AMP
13
13
13 13 13 100 0 0 0
AMS
7.5
7.5
7.30 7.60 7.30 77,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.7
26.7
26.80 27.70 26.40 37,200 0 0 0
ANV
15.6
15.6
15.60 15.79 15.50 1,070,800 0 0 0
APF
46.2
46.2
46.70 46.70 46.17 300 0 0 0
APG
12.1
12.1
12.15 12.15 11.85 2,387,600 0 0 0
APH
6.3
6.3
6.35 6.44 6.28 282,000 0 0 0
API
6.9
6.9
7.20 7.30 6.90 454,900 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.6
5.6
5.60 5.70 5.60 10,800 0 0 0
APS
5.8
5.8
5.90 6 5.80 338,600 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
17.45 17.45 17.45 300 0 0 0
ASM
6.6
6.6
6.74 6.74 6.55 837,300 0 0 0
ASP
5.0
5.0
5 5.05 4.95 51,100 0 0 0
AST
58.0
58.0
57.57 58.05 57.57 19,200 0 0 0
ATA
0.5
0.5
0.60 0.60 0.40 430,900 0 0 0
ATB
0.6
0.6
0.60 0.60 0.40 236,600 0 0 0
ATG
3.2
3.2
3 3.20 3 51,100 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
56
56
55.60 56 55.60 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.7
17.7
18.90 19.30 17.30 129,400 0 0 0
BAB
11.4
11.4
11.50 11.60 11.40 18,900 0 0 0
BAF
35.6
35.6
35.05 36.15 34.80 5,330,000 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
37
37
37 37 37 200 0 0 0
BBC
54.7
54.7
53.10 54.66 53.10 1,100 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
11.7
11.7
11.69 11.69 11.69 0 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 1,600 0 0 0
BCA
11.5
11.5
12.20 12.20 11.50 62,700 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 6.90 44,600 0 0 0
BCE
9.6
9.6
9.63 9.73 9.53 27,600 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 600 0 0 0
BCG
2.9
2.9
2.90 2.90 2.85 6,673,200 0 0 0
BCM
60.6
60.6
62.60 62.60 60.50 349,900 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCR
1.8
1.8
1.80 2 1.70 10,340,600 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
31.8
31.8
32.96 32.96 31.83 600 0 0 0
BDT
7
7
7.30 7.30 7 42,000 0 0 0
BDW
28.1
28.1
28.09 28.09 28.09 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
44.1
44.1
45.00 45.14 44.15 1,039,600 0 0 0
BGE
4.5
4.5
4.40 4.50 4.10 2,895,300 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
36.2
36.2
36.25 36.25 35.76 2,900 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 200 0 0 0
BIC
20.0
20.0
20.08 20.08 19.80 27,700 0 0 0
BID
35.6
35.6
36.00 36.00 35.41 2,334,100 0 0 0
BIG
4.7
4.7
4.81 4.91 4.72 34,400 0 0 0
BIO
12.9
12.9
12.91 12.91 11.42 2,200 0 0 0
BKC
19.6
19.6
20.35 20.90 19.50 40,600 0 0 0
BKG
2.9
2.9
2.89 2.89 2.85 39,300 0 0 0
BLI
9.1
9.1
8.80 9.10 8.70 34,800 0 0 0
BLN
8.7
8.7
8.72 8.72 8.72 100 0 0 0
BLT
34.7
34.7
34.27 34.66 34.17 2,000 0 0 0
BMC
18.4
18.4
18.68 18.73 18.40 148,500 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 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.2
18.2
18.60 18.60 18.21 57,400 0 0 0
BMJ
10
10
10 10 10 200 0 0 0
BMK
13.8
13.8
13.83 13.83 13.83 0 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 400 0 0 0
BMP
131.8
131.8
133.04 134.00 131.79 171,600 0 0 0
BMS
10.9
10.9
11 11.20 10.70 502,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
8.1
8.1
8.20 8.30 8.10 26,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3
3
3 3 3 1,411,200 0 0 0
BPC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
BQB
4
4
3.90 4 3.90 10,700 0 0 0
BRC
12.9
12.9
12.77 12.95 12.77 14,900 0 0 0
BRR
20.0
20.0
20.04 20.04 20.04 0 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
15.3
15.3
15.37 15.37 15.27 2,200 0 0 0
BSG
19
19
21.50 21.50 19 3,300 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
42.5
42.5
42.27 43.68 41.91 1,594,100 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 0 0 0 0
BSP
10.2
10.2
11.10 11.10 10.20 4,800 0 0 0
BSQ
19
19
18.50 19 18.50 9,300 0 0 0
BSR
13.3
13.3
13.65 13.88 13.27 3,287,900 0 0 0
BST
10.6
10.6
10.50 10.60 10.50 2,100 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
4.9
4.9
4.90 4.90 4.60 9,300 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.1
33.1
34.79 34.79 32.53 105,900 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 1,300 0 0 0
BTP
11.7
11.7
11.75 11.75 11.56 5,500 0 0 0
BTS
5.1
5.1
5 5.10 5 2,300 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.7
14.7
14.74 14.74 14.74 800 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
44.6
44.6
44.56 44.56 44.56 0 0 0 0
BVB
13
13
13.10 13.20 12.80 4,655,800 0 0 0
BVG
2.3
2.3
2.30 2.40 2.30 115,100 0 0 0
BVH
49.6
49.6
50.43 50.53 49.55 460,300 0 0 0
BVL
14.4
14.4
14.35 14.54 14.35 7,300 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 700 0 0 0
BVS
31.0
31.0
30.56 32.13 30.27 1,438,300 0 0 0
BWA
11.7
11.7
11.70 11.70 11.70 3,500 0 0 0
BWE
50.5
50.5
52.10 52.10 50.20 308,300 0 0 0
BWS
32.1
32.1
31.88 32.07 31.60 1,600 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
18.2
18.2
17.50 18.20 17.30 16,900 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 18.25 18 1,400 0 0 0
C47
7.0
7.0
7.10 7.10 6.95 40,500 0 0 0
C4G
7.5
7.5
7.60 7.70 7.30 679,000 0 0 0
C69
5.9
5.9
5.90 6 5.80 423,400 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 4,100 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 39,900 0 0 0
CAG
7.7
7.7
7.60 7.70 7.20 15,400 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 0 0 0 0
CAP
37.8
37.8
37.90 37.90 37.60 3,600 0 0 0
CAT
16.9
16.9
17.08 17.08 16.81 20,300 0 0 0
CBI
11.5
11.5
11.50 11.50 11.50 30,000 0 0 0
CBS
30.0
30.0
30.06 30.06 29.97 3,500 0 0 0
CC1
20.3
20.3
19.82 20.27 19.82 20,600 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.1
12.1
12.09 12.09 12.09 100 0 0 0
CCC
14.5
14.5
14.70 14.70 14.45 58,200 0 0 0
CCI
21.6
21.6
21.60 21.60 21.60 100 0 0 0
CCL
6.9
6.9
6.96 6.96 6.75 260,800 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
16.70 16.70 14 700 0 0 0
CCV
33.7
33.7
33.70 33.70 33.70 0 0 0 0
CDC
14
14
13.92 14 13.33 70,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.36 9.45 9.36 600 0 0 0
CDN
31.0
31.0
31.02 31.02 30.34 3,700 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 26,600 0 0 0
CDP
9.9
9.9
9.74 9.92 9.65 700 0 0 0
CDR
13.7
13.7
15.71 15.71 13.57 4,300 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
2.40 2.50 2.30 193,100 0 0 0
CEO
15.7
15.7
14.19 15.71 13.81 27,983,600 0 0 0
CET
4.6
4.6
4.70 4.70 4.60 3,700 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 50,000 0 0 0
CFV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CGV
3.3
3.3
3.40 3.40 3.20 2,400 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
33.62 33.62 32.46 14,000 0 0 0
CHS
12
12
12.50 12.50 12 1,100 0 0 0
CI5
6.6
6.6
8.80 8.80 6.60 200 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CID
17.3
17.3
16.53 18.19 13.59 46,000 0 0 0
CIG
7.6
7.6
7.78 7.78 7.60 112,100 0 0 0
CII
13.2
13.2
13.39 13.44 12.96 22,624,400 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
52.4
52.4
51.33 52.62 50.90 28,300 0 0 0
CKD
22.5
22.5
22.47 22.75 22.47 7,100 0 0 0
CKG
14.1
14.1
14.25 14.25 13.85 106,800 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 300 0 0 0
CLC
47.7
47.7
47.70 47.70 47.70 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.60 20.60 20.40 9,600 0 0 0
CLL
32.1
32.1
32.41 32.41 31.94 22,000 0 0 0
CLM
79.4
79.4
79.50 79.50 79.40 400 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.6
15.6
15.63 15.82 15.44 126,200 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CMD
22.1
22.1
21.57 22.24 21.57 700 0 0 0
CMF
306.3
306.3
306.30 306.30 306.30 0 0 0 0
CMG
34.0
34.0
34.50 34.90 33.95 778,100 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 7,600 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
23.4
23.4
23.40 23.40 23.40 200 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.6
7.6
7.90 7.90 7.60 160,800 0 0 0
CMT
13.7
13.7
13.70 13.70 13.60 11,000 0 0 0
CMV
8.3
8.3
8.35 8.35 8 4,800 0 0 0
CMW
17.7
17.7
16.29 17.72 16.19 1,800 0 0 0
CMX
6.9
6.9
6.97 6.97 6.87 122,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.88 35.88 35.88 200 0 0 0
CNG
27.6
27.6
27.66 27.66 27.33 15,500 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
11.5
11.5
11.69 11.69 11.16 1,400 0 0 0
COM
34.1
34.1
36.60 36.60 34.05 2,800 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
18.2
18.2
18.16 18.16 18.16 3,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 3,900 0 0 0
CQN
32.5
32.5
32 32.87 32 10,300 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.1
9.1
9.39 9.56 9.12 575,500 0 0 0
CRE
7.8
7.8
7.93 7.93 7.68 258,100 0 0 0
CSC
20.7
20.7
20.91 21.27 20.09 21,600 0 0 0
CSI
35.9
35.9
35.40 35.90 35 35,500 0 0 0
CSM
13.2
13.2
13.02 13.55 12.72 1,291,500 0 0 0
CSV
33.2
33.2
33.66 34.00 33.17 1,528,600 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.9
16.9
17 17.67 16.67 2,200 0 0 0
CTD
79.3
79.3
82.30 82.30 79.10 1,719,000 0 0 0
CTF
21.9
21.9
22 22 21.66 495,500 0 0 0
CTG
38.0
38.0
38.84 38.84 37.89 7,680,600 0 0 0
CTI
20.0
20.0
20.50 20.50 19.95 1,665,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.7
17.7
18 18.10 17.10 149,700 0 0 0
CTR
87.9
87.9
91.25 91.84 87.94 595,200 0 0 0
CTS
25.6
25.6
24.69 26.15 24.58 4,340,800 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
31.5
31.5
31.04 31.51 31.04 900 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.0
28.0
28 28 27.95 200 0 0 0
CX8
9.1
9.1
8.80 9.10 8.80 700 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 100 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 4,000 0 0 0
D2D
33.7
33.7
33.90 33.95 33.55 86,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.01 18.21 18.01 4,500 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.37 3.37 3.30 152,200 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
7.30 7.30 7.30 100 0 0 0
DBC
23.8
23.8
24.43 24.48 23.83 10,233,800 0 0 0
DBD
50.1
50.1
50.34 50.34 49.76 224,800 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.0
11.0
11.03 11.03 11.03 100 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.8
6.8
6.78 6.78 6.78 0 0 0 0
DC4
12.3
12.3
12.73 12.73 12.27 1,595,600 0 0 0
DCF
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DCG
17.7
17.7
17.74 17.74 17.74 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.6
26.6
26.50 27.20 26.30 378,400 0 0 0
DCM
31.3
31.3
31.50 31.83 31.17 2,823,800 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1 152,100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 11,900 0 0 0
DDB
13.2
13.2
13.10 13.40 13.10 12,600 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 46,200 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
6.9
6.9
6.86 6.86 6.86 600 0 0 0
DDV
24.0
24.0
24.79 24.79 23.91 2,393,400 0 0 0
DFC
26.6
26.6
26.59 26.59 26.59 100 0 0 0
DFF
1.3
1.3
1.30 1.40 1.20 262,600 0 0 0
DGC
89.9
89.9
90 90 88 1,722,400 0 0 0
DGT
4.8
4.8
5 5 4.70 127,400 0 0 0
DGW
32.6
32.6
33.55 33.60 32.60 1,491,500 0 0 0
DHA
41.4
41.4
40.15 42.10 39.86 174,800 0 0 0
DHB
9.1
9.1
9 9.10 9 2,400 0 0 0
DHC
24.9
24.9
25.21 25.21 24.82 83,600 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
98
98
98.40 98.50 97.50 44,600 0 0 0
DHM
6.7
6.7
6.70 6.80 6.61 15,200 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
75.1
75.1
75.27 75.27 74.64 3,100 0 0 0
DIC
1
1
0.90 1 0.90 54,400 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 20,000 0 0 0
DIG
14.8
14.8
15.12 15.17 14.57 19,168,300 0 0 0
DIH
13.8
13.8
13.76 13.76 13.76 2,500 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
9.4
9.4
9.50 9.40 9.40 4,933,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.47 2.50 2.37 2,262,600 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 14.77 100 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.6
59.6
60.11 60.59 59.63 10,200 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
23.3
23.3
22.40 23.33 22.40 9,700 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 0 0 0 0
DNN
0.7
0.7
0.68 0.68 0.68 100 0 0 0
DNP
19.2
19.2
18.50 19.40 18.50 300 0 0 0
DNT
28
28
28 28 28 0 0 0 0
DNW
31.6
31.6
30.74 31.69 30.74 4,900 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
11 11 10.90 700 0 0 0
DP1
35.8
35.8
36.03 36.03 35.54 900 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.6
53.6
53.80 53.90 53.60 8,900 0 0 0
DPG
42.3
42.3
41.37 42.79 40.14 1,797,600 0 0 0
DPH
54.7
54.7
54.70 54.80 54.70 6,400 0 0 0
DPM
18.5
18.5
18.65 18.82 18.43 3,685,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.6
36.6
37.61 37.89 36.56 540,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.75 11.75 11.35 11,900 0 0 0
DRC
15.6
15.6
15.88 15.88 15.54 491,100 0 0 0
DRG
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
DRH
2.2
2.2
2.24 2.24 2.16 659,000 0 0 0
DRI
11.4
11.4
11.76 11.76 11.28 1,319,700 0 0 0
DRL
55.0
55.0
55.10 55.10 54.90 4,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
8.0
8.0
7.98 7.98 7.98 0 0 0 0
DSE
23.5
23.5
23.40 23.60 23.35 216,800 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 200 0 0 0
DSN
46.4
46.4
46.25 46.70 46.25 3,200 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
7.40 7.90 7.30 156,700 0 0 0
DTA
4.5
4.5
4.44 4.57 4.44 97,100 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
16.7
16.7
17.10 17.10 16.50 343,100 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
2.6
2.6
2.40 2.60 2.30 254,000 0 0 0
DTK
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DTL
10.7
10.7
10.75 10.75 10.70 500 0 0 0
DTP
83.0
83.0
83.04 83.04 83.04 200 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
12.1
12.1
13.50 13.50 12.10 1,200 0 0 0
DVG
1.1
1.1
1.10 1.20 1.10 202,300 0 0 0
DVM
6.5
6.5
6.36 6.45 6.36 225,600 0 0 0
DVN
22.0
22.0
22.56 22.65 21.89 71,600 0 0 0
DVP
78.7
78.7
79.21 79.21 77.54 18,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
16.4
16.4
16.38 16.38 16.38 200 0 0 0
DXG
15.5
15.5
15.43 15.60 15.13 16,063,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.83 8.93 8.74 218,800 0 0 0
DXS
7.1
7.1
7.09 7.25 6.95 2,305,400 0 0 0
DXV
4
4
3.88 4.15 3.88 49,300 0 0 0
E12
10.4
10.4
11 11 10.10 22,000 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 10.70 10.70 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.0
11.0
11.41 11.41 10.80 29,900 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 100 0 0 0
EIB
22.7
22.7
23.20 23.45 22.55 11,354,900 0 0 0
EIC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
EID
25.3
25.3
25.40 25.40 25.20 9,600 0 0 0
EIN
2.1
2.1
2.10 2.10 2 5,400 0 0 0
ELC
21.5
21.5
21.24 21.90 21.24 961,200 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 24.01 3,200 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
9.29 9.29 9.20 8,100 0 0 0
EVF
10.4
10.4
10.70 10.75 10.30 14,519,000 0 0 0
EVG
6.3
6.3
6.33 6.43 6.20 1,263,700 0 0 0
EVS
6.2
6.2
5.70 6.20 5.70 557,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.88 3.88 3.79 364,700 0 0 0
FCN
13.9
13.9
14.10 14.20 13.80 1,030,000 0 0 0
FCS
9
9
8.40 9 8.40 10,200 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
12
12
12 12 12 800 0 0 0
FID
1.6
1.6
1.50 1.60 1.40 1,661,100 0 0 0
FIR
8.5
8.5
8.50 8.61 8.27 260,700 0 0 0
FIT
4.5
4.5
4.58 4.58 4.42 1,861,600 0 0 0
FMC
37.8
37.8
38.30 38.30 37.55 185,500 0 0 0
FOC
68
68
69 69 67.70 40,000 0 0 0
FOX
61.4
61.4
61.93 62 61.40 60,200 0 0 0
FPT
100.4
100.4
101.74 101.91 100.44 4,038,000 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
134.4
134.4
134.48 134.48 132 306,000 0 0 0
FSO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
FT1
55
55
64.90 64.90 55 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.50 396,600 0 0 0
FTS
36.5
36.5
36.30 38.30 36.10 6,852,700 0 0 0
G20
0.5
0.5
0.60 0.60 0.50 245,400 0 0 0
G36
7.3
7.3
7.35 7.35 6.97 942,400 0 0 0
GAS
61.2
61.2
60.24 61.47 60.24 1,361,400 0 0 0
GCB
20.8
20.8
20.80 20.80 20.80 100 0 0 0
GCF
30.9
30.9
31.82 31.82 30.91 4,000 0 0 0
GDA
15.4
15.4
15.46 15.85 15.31 133,300 0 0 0
GDT
21.3
21.3
21.42 21.75 20.56 85,000 0 0 0
GDW
34.5
34.5
34.51 34.51 34.51 0 0 0 0
GEG
15.8
15.8
15.60 16.10 15.55 2,434,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.9
34.9
35.25 35.44 34.46 7,787,900 0 0 0
GGG
2.7
2.7
2.70 2.70 2.70 23,700 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.1
28.1
28.38 28.38 28.10 20,600 0 0 0
GIC
15
15
15 15 15 200 0 0 0
GIL
16.8
16.8
17.10 17.10 16.70 536,500 0 0 0
GKM
3.8
3.8
3.80 3.90 3.70 276,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.8
32.8
30.10 34.90 30.10 161,400 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
57.9
57.9
57.58 58.16 56.33 2,487,300 0 0 0
GMH
7.7
7.7
7.88 7.88 7.68 2,200 0 0 0
GMX
16.8
16.8
16.29 16.75 15.82 9,400 0 0 0
GND
25.2
25.2
31.90 31.90 25.23 1,000 0 0 0
GPC
2.8
2.8
2.70 2.80 2.70 118,000 0 0 0
GSM
29.2
29.2
29.21 29.21 29.21 1,000 0 0 0
GSP
10.9
10.9
10.86 11.03 10.86 77,900 0 0 0
GTA
9.5
9.5
8.80 9.51 8.80 200 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.3
28.3
29.09 29.09 28.20 3,261,500 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 5,700 0 0 0
HAC
9.9
9.9
9.10 9.90 9.10 400 0 0 0
HAD
13.8
13.8
13.79 13.79 13.79 0 0 0 0
HAF
21.7
21.7
18.90 21.70 17.20 3,700 0 0 0
HAG
14
14
13.95 14.05 13.75 8,927,700 0 0 0
HAH
59.2
59.2
61.03 61.03 57.92 2,772,100 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 9.20 1,000 0 0 0
HAP
5.5
5.5
5.93 5.93 5.48 235,600 0 0 0
HAR
3.2
3.2
3.19 3.19 3.15 58,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 200 0 0 0
HAT
39.0
39.0
39.01 39.01 39.01 500 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 300 0 0 0
HAX
14.7
14.7
14.80 15.20 14.60 1,050,100 0 0 0
HBC
6.5
6.5
6.70 6.70 6.40 1,505,800 0 0 0
HBD
16
16
16 16 16 0 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 200 0 0 0
HBS
6.5
6.5
6.50 6.60 6.40 46,100 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
16.98 17.07 16.98 3,900 0 0 0
HCD
7.2
7.2
7.20 7.28 7.08 19,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.55 20.95 20.39 11,515,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.2
13.2
13.50 13.50 13.20 2,800 0 0 0
HD6
12.8
12.8
12.90 13.10 12.50 31,800 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 200 0 0 0
HDA
4.1
4.1
4.10 4.20 4.10 5,800 0 0 0
HDB
21.7
21.7
22.10 22.15 21.70 11,909,000 0 0 0
HDC
22.6
22.6
22.86 23.04 22.28 5,118,900 0 0 0
HDG
23.8
23.8
24.50 24.50 23.64 4,563,600 0 0 0
HDM
32.9
32.9
32.50 33.10 32.50 1,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28
28
28 28 28 1,300 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61
61
61 61 61 0 0 0 0
HEJ
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 100 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HGM
265.0
265.0
266.93 267.03 265.03 3,300 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 8.68 8.58 61,000 0 0 0
HHS
14.7
14.7
14.80 14.80 14.45 5,724,100 0 0 0
HHV
11.6
11.6
11.71 11.76 11.57 5,556,200 0 0 0
HID
2.7
2.7
2.67 2.69 2.63 181,600 0 0 0
HIG
12.8
12.8
12.80 12.80 12.80 500 0 0 0
HII
4.2
4.2
4.29 4.29 4.10 27,200 0 0 0
HIO
7
7
7.40 7.40 7 17,900 0 0 0
HJC
7
7
7 7 7 0 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 0.70 0.60 77,700 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 11,400 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
11.1
11.1
11.14 11.14 11.14 100 0 0 0
HLD
13.3
13.3
13.40 13.50 13.30 104,200 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
11.22 11.31 11.17 2,100 0 0 0
HMD
17.1
17.1
17.08 17.08 17.08 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
13.8
13.8
14.18 14.18 13.81 1,300 0 0 0
HMR
11.5
11.5
11.40 11.50 11.40 26,200 0 0 0
HMS
33.8
33.8
33.78 33.78 33.78 100 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HND
11.9
11.9
12.00 12.00 11.90 6,000 0 0 0
HNF
36.9
36.9
36.92 36.92 36.92 100 0 0 0
HNG
6.1
6.1
6.20 6.20 6 3,650,600 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.3
8.3
8.40 8.49 8.31 245,300 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.30 4.10 46,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.7
18.7
18.67 18.67 18.67 28,300 0 0 0
HPG
21.5
21.5
21.38 22.21 21.38 64,975,400 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.8
82.8
82.95 82.95 77.97 2,900 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 1,000 0 0 0
HPX
4.2
4.2
4.28 4.29 4.17 3,624,000 0 0 0
HQC
3.2
3.2
3.27 3.30 3.20 5,281,800 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
34.1
34.1
34.20 34.20 34.10 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.40 16.95 16.20 14,303,500 0 0 0
HSI
1.2
1.2
1.30 1.30 1.20 27,000 0 0 0
HSL
4.0
4.0
3.98 3.99 3.93 42,300 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 200 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.1
4.1
3.90 4.30 3.90 1,246,600 0 0 0
HT1
11.2
11.2
11.39 11.39 11.09 125,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
4
4
3.90 4 3.80 40,100 0 0 0
HTG
43.7
43.7
44 45.50 43.70 47,200 0 0 0
HTI
17.7
17.7
17.70 18 17.60 135,700 0 0 0
HTL
25.5
25.5
25.56 25.56 25.11 3,200 0 0 0
HTM
10
10
9.70 10 9.70 600 0 0 0
HTN
9.4
9.4
9.51 9.70 9.37 509,200 0 0 0
HTP
1.4
1.4
1.30 1.40 1.20 1,596,600 0 0 0
HTT
1.8
1.8
1.70 1.80 1.70 1,000 0 0 0
HTV
8.8
8.8
8.69 8.79 8.69 300 0 0 0
HU1
6.3
6.3
6.28 6.30 6.28 2,200 0 0 0
HU4
12.2
12.2
12 12.20 12 9,600 0 0 0
HU6
4.8
4.8
4.90 4.90 4.80 600 0 0 0
HUB
14.5
14.5
14.52 14.52 14.30 8,800 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.3
12.3
12.84 12.84 12.26 2,379,400 0 0 0
HVA
14.2
14.2
12.40 14.20 12.40 226,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
15.4
15.4
15.15 15.55 14.80 586,300 0 0 0
HVN
29.7
29.7
30.70 30.70 29.67 3,220,000 0 0 0
HVT
30.0
30.0
30.09 30.19 29.90 67,500 0 0 0
HVX
2.5
2.5
2.46 2.50 2.46 7,500 0 0 0
HWS
15.4
15.4
15.34 15.43 15.24 7,200 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 0 0 0 0
ICF
2.9
2.9
2.80 2.90 2.80 2,000 0 0 0
ICG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
39.2
39.2
39.08 39.21 38.95 2,400 0 0 0
ICT
12.9
12.9
12.90 12.95 12.76 105,500 0 0 0
IDC
37.9
37.9
38 39.04 36.52 2,264,300 0 0 0
IDI
6.5
6.5
6.57 6.66 6.44 1,123,800 0 0 0
IDJ
4.8
4.8
4.80 5 4.70 609,700 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.3
27.3
27.20 27.30 27 14,300 0 0 0
IFS
23.2
23.2
23.22 23.22 23.22 100 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 10.57 10.36 2,215,100 0 0 0
ILA
4.6
4.6
4.60 4.70 4 101,400 0 0 0
ILB
26.8
26.8
26.77 26.77 26.77 3,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 700 0 0 0
ILS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
51.90 52.69 51.20 169,600 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
38
39.27 39.27 38 600 0 0 0
IPA
13.3
13.3
13.90 13.90 13.40 131,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 3,000 0 0 0
ISH
26.5
26.5
26.54 26.54 26.54 0 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 100 0 0 0
ITC
14.7
14.7
14.10 15 14.10 1,965,900 0 0 0
ITD
12.8
12.8
12.66 12.90 12.66 33,600 0 0 0
ITQ
2.7
2.7
2.90 2.70 2.70 392,400 0 0 0
ITS
5.8
5.8
6.37 6.37 5.78 129,300 0 0 0
IVS
9.3
9.3
9.35 9.35 9.26 18,700 0 0 0
JOS
1
1
1 1.10 1 21,900 0 0 0
JVC
5.2
5.2
5.33 5.33 5.19 691,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.3
26.3
27.10 27.10 26.30 6,096,500 0 0 0
KCB
16.2
16.2
16.26 16.26 15.48 25,100 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
54.6
54.6
54.80 54.80 53.80 329,100 0 0 0
KDH
26.7
26.7
27.09 27.09 26.41 2,242,400 0 0 0
KDM
12.2
12.2
12 12 11.70 5,000 0 0 0
KGM
5.5
5.5
5.73 5.73 5.24 46,700 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 200 0 0 0
KHG
5.4
5.4
5.45 5.45 5.36 5,431,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
11.85 12.10 11.85 261,500 0 0 0
KHS
22.6
22.6
21.74 23.39 21.74 33,800 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 5.70 5.70 0 0 0 0
KLB
11.4
11.4
10.63 11.56 10.56 1,241,100 0 0 0
KMR
3.1
3.1
3.10 3.14 3.08 13,900 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.60 38.70 38.40 373,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.7
16.7
17 17 16.65 1,228,100 0 0 0
KSD
5
5
5 5 5 100 0 0 0
KSF
66.3
66.3
68 68 65.30 29,000 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
49.9
49.9
49 50 47.50 3,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
24
24
23 25.50 23 700 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 500 0 0 0
L14
31.2
31.2
31.70 32.20 30.20 365,700 0 0 0
L18
29.5
29.5
30 30.20 29.30 56,000 0 0 0
L40
19.9
19.9
21.12 19.89 19.33 80,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 70,000 0 0 0
L45
1.9
1.9
2.50 2.50 1.90 48,400 0 0 0
L63
8.4
8.4
8.40 8.40 8.40 4,500 0 0 0
LAF
17.4
17.4
17.50 17.50 17.40 1,800 0 0 0
LAI
16.3
16.3
16.63 16.63 16.25 34,400 0 0 0
LAS
19.9
19.9
20.17 20.64 19.79 1,520,800 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
30.9
30.9
30.90 30.90 30.90 0 0 0 0
LBM
29.3
29.3
28.80 29.30 28.80 21,400 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
8.9
8.9
9.05 9.05 8.83 2,394,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.20 71,800 0 0 0
LDG
2.2
2.2
2.18 2.18 2.13 1,172,100 0 0 0
LDP
11.1
11.1
11 11.20 11 54,300 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5.3
5.3
5.30 5.30 5.30 400 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.13 3.13 3.06 100,600 0 0 0
LGM
11.6
11.6
14 14 11.60 800 0 0 0
LHC
72.3
72.3
73 73 72.30 6,200 0 0 0
LHG
29.2
29.2
29.73 30.11 28.97 211,300 0 0 0
LIC
32.6
32.6
34.60 34.60 32.60 1,700 0 0 0
LIG
3.1
3.1
3 3.10 2.90 459,800 0 0 0
LIX
29
29
29.20 29.20 28.80 9,800 0 0 0
LKW
41.6
41.6
41.63 41.63 41.63 0 0 0 0
LLM
16.9
16.9
16.93 17.03 16.93 2,500 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
9.7
9.7
8.50 9.70 8.30 2,900 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 342,600 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
31.8
31.8
32.10 32.15 31.60 1,471,900 0 0 0
LPT
6.1
6.1
6.11 6.20 6.11 7,200 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 100 0 0 0
LSG
17.4
17.4
17.30 17.70 17.30 81,500 0 0 0
LSS
9.5
9.5
9.63 9.63 9.46 272,300 0 0 0
LTC
2.2
2.2
2.40 2.40 1.80 80,000 0 0 0
LTG
7.4
7.4
6.60 7.40 6.60 593,200 0 0 0
M10
20.3
20.3
20.31 20.41 20.31 2,600 0 0 0
MA1
35.2
35.2
29.64 35.26 28.59 6,400 0 0 0
MAC
14.8
14.8
14.86 14.86 14.45 3,000 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
18.3
18.3
18.50 18.50 18.28 17,609,800 0 0 0
MBG
3.1
3.1
3.30 3.30 3.10 280,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
23.64 24.16 23.29 4,339,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 15,300 0 0 0
MCH
125.0
125.0
125.80 125.80 124.03 95,300 0 0 0
MCM
27.0
27.0
27.33 27.33 26.95 31,300 0 0 0
MCO
8.1
8.1
8.40 8.40 8.10 16,700 0 0 0
MCP
27.7
27.7
27.21 27.66 27.21 8,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
9.93 10.49 9.93 16,000 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 4.80 100 0 0 0
MED
22.8
22.8
22.76 22.76 22.76 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.0
39.0
40.06 40.16 38.56 50,500 0 0 0
MGC
18.9
18.9
20.14 20.14 18.55 56,800 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 700 0 0 0
MH3
27.7
27.7
27.92 27.92 27.26 3,000 0 0 0
MHC
8.8
8.8
9.11 9.48 8.74 672,900 0 0 0
MIC
14.9
14.9
14.90 14.90 14.90 16,300 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.17 15.26 15.08 135,900 0 0 0
MKP
26.5
26.5
27.09 27.48 24.73 1,400 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 8,800 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
22.8
22.8
23 23 22.80 19,300 0 0 0
MML
29.2
29.2
28.70 29.30 28.40 75,200 0 0 0
MNB
28.0
28.0
27.98 27.98 27.98 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.6
10.6
10.60 10.80 10.50 100,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 158,100 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
17.3
17.3
17.26 17.26 17.26 300 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.6
9.6
9.75 9.79 9.63 5,156,400 0 0 0
MSH
37.8
37.8
37.93 38.07 37.27 381,100 0 0 0
MSN
62
62
63 63.10 62 4,024,000 0 0 0
MSR
18.1
18.1
18.70 19 17.90 3,121,400 0 0 0
MST
5.1
5.1
5.09 5.09 5 667,100 0 0 0
MTA
17.5
17.5
17.50 18 17 24,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MTP
12.3
12.3
12.80 12.80 12.30 2,000 0 0 0
MTS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.8
18.8
19.30 19.30 18.60 9,200 0 0 0
MVC
10.4
10.4
10.38 10.57 10.18 103,100 0 0 0
MVN
62.9
62.9
64.40 64.40 61 9,400 0 0 0
MWG
61.2
61.2
62.89 62.99 61.22 12,817,900 0 0 0
MZG
7.1
7.1
7.05 7.15 6.95 38,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.5
20.5
20.55 20.55 20.14 305,900 0 0 0
NAG
14.0
14.0
14.17 14.17 13.70 557,500 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
35.5
35.5
36.60 36.60 35.50 3,000 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
17.0
17.0
17.56 17.56 16.98 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.5
22.5
22.90 22.90 22.45 15,900 0 0 0
NBC
9.3
9.3
9.41 9.41 9.22 14,700 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
12.1
12.1
12.10 12.10 10 106,800 0 0 0
NBT
17.3
17.3
17.17 17.27 17.17 1,000 0 0 0
NBW
35.4
35.4
35.43 35.43 35.43 0 0 0 0
NCG
9.9
9.9
10 10 9.60 18,000 0 0 0
NCS
27.6
27.6
27.80 27.80 27 6,900 0 0 0
NCT
94.9
94.9
94.76 95.50 94.67 20,300 0 0 0
ND2
35.9
35.9
35.91 35.91 35.91 200 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
9
9.30 9.30 9 380,600 0 0 0
NDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
NDT
5
5
4.50 5.10 4.50 53,200 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
5 5 4.90 8,200 0 0 0
NED
7
7
7.10 7.10 6.90 46,600 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 100 0 0 0
NET
73.9
73.9
73.24 73.52 73.24 1,600 0 0 0
NFC
52
52
52 52.30 51.60 1,600 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 100 0 0 0
NHA
18.0
18.0
17.99 18.38 17.64 1,004,900 0 0 0
NHC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NHH
10.7
10.7
11.05 11.05 10.70 119,200 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 11.10 200 0 0 0
NHV
0.7
0.7
0.60 0.70 0.60 918,400 0 0 0
NJC
13.8
13.8
13.82 13.82 13.82 500 0 0 0
NKG
13.4
13.4
13.25 13.80 13.20 16,629,400 0 0 0
NLG
34.9
34.9
34.68 35.00 34.23 3,844,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.9
30.9
30.37 30.86 30.08 54,000 0 0 0
NNT
65.7
65.7
65.70 65.70 65.70 0 0 0 0
NO1
7.0
7.0
7.22 7.22 6.97 24,300 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 18,200 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
5.10 5.30 5 441,800 0 0 0
NS2
14.5
14.5
14.26 14.45 14.26 400 0 0 0
NSC
82.2
82.2
82.49 82.49 82.20 300 0 0 0
NSG
12
12
12 12 12 2,000 0 0 0
NSH
4.3
4.3
4.30 4.40 4.10 83,100 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
10.09 10.18 10.09 300 0 0 0
NT2
18.0
18.0
18.00 18.29 17.90 799,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
151.5
151.5
154.09 154.77 149.65 27,100 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
17.3
17.3
17.10 17.55 16.80 8,063,700 0 0 0
NTP
61.9
61.9
61.41 62.48 60.92 312,100 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.6
9.6
9.63 9.63 9.63 0 0 0 0
NVB
11
11
11.40 11.40 11 688,600 0 0 0
NVL
14.2
14.2
14.10 14.40 14 58,684,600 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8
8
8 8.08 8 17,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.60 51,600 0 0 0
OCB
9.3
9.3
9.49 9.49 9.31 2,731,800 0 0 0
OCH
5.8
5.8
5.90 5.90 5.70 22,800 0 0 0
ODE
45
45
45.10 45.10 44.90 19,200 0 0 0
OGC
4.1
4.1
4.21 4.23 4.10 126,800 0 0 0
OIL
10.0
10.0
10.19 10.19 9.80 1,441,100 0 0 0
ONE
5.2
5.2
5 5.20 5 3,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.75 5,700 0 0 0
ORS
8.6
8.6
8.67 8.96 8.57 4,633,700 0 0 0
PAC
24.9
24.9
24.13 24.91 24.10 743,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
26.8
26.8
26.41 26.90 26.31 1,581,400 0 0 0
PAP
25.6
25.6
24.90 27.60 24.90 2,800 0 0 0
PAS
2.9
2.9
2.90 3 2.80 32,400 0 0 0
PAT
88.1
88.1
89 89.30 88.10 19,000 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 5,900 0 0 0
PBP
11.7
11.7
11.61 11.70 11.51 9,000 0 0 0
PBT
11.8
11.8
11.77 11.77 11.77 0 0 0 0
PC1
19.2
19.2
19.65 19.78 19.13 2,982,200 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.0
19.0
18.96 19.05 18.96 3,600 0 0 0
PCF
6.4
6.4
5.80 6.40 5.80 30,800 0 0 0
PCG
2.2
2.2
2.20 2.30 2.20 59,400 0 0 0
PCH
15.2
15.2
14.76 15.24 14.67 126,000 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.9
11.9
11.80 11.90 11.80 16,000 0 0 0
PDB
12.4
12.4
12.33 12.42 12.15 7,600 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.8
87.8
87.23 87.82 87.23 600 0 0 0
PDR
15.8
15.8
16.30 16.30 15.69 13,887,500 0 0 0
PDV
13.2
13.2
13.20 13.30 12.91 23,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.60 4 3.60 5,400 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
23.2
23.2
24 24.30 23.05 2,140,900 0 0 0
PFL
2.2
2.2
2.30 2.40 2.20 92,900 0 0 0
PGB
11.1
11.1
11.07 11.14 10.68 26,100 0 0 0
PGC
14.1
14.1
14.22 14.22 14.12 11,600 0 0 0
PGD
25.8
25.8
25.81 25.99 25.81 2,800 0 0 0
PGI
21.3
21.3
22.15 22.15 20.75 9,400 0 0 0
PGN
6.3
6.3
6.40 6.40 6.20 158,300 0 0 0
PGS
30.3
30.3
30.40 30.40 30.30 300 0 0 0
PGT
10
10
10 10 10 100 0 0 0
PGV
19
19
19.10 19.10 19 14,500 0 0 0
PHC
5.1
5.1
5.25 5.25 5.04 25,400 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 0 0 0 0
PHP
36.7
36.7
37.56 37.66 36.38 287,400 0 0 0
PHR
50.1
50.1
51.74 51.74 49.88 874,900 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 0 0 0 0
PIC
23.5
23.5
21.63 23.55 21.63 2,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PIT
7.7
7.7
7.81 7.81 7.26 55,200 0 0 0
PIV
2.9
2.9
2.90 2.90 2.90 71,000 0 0 0
PJC
27
27
27 27 27 400 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.6
9.6
9.68 9.68 9.53 12,600 0 0 0
PLA
4
4
4 4 4 1,300 0 0 0
PLC
25
25
26.20 25 25 868,300 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
4.28 4.28 4.11 22,500 0 0 0
PLX
33.4
33.4
33.57 33.91 33.38 760,700 0 0 0
PMB
10.0
10.0
9.95 9.95 9.86 16,100 0 0 0
PMC
107.5
107.5
108.25 108.25 106.52 1,400 0 0 0
PMG
9.1
9.1
8.60 9.20 8.50 4,900 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 12.51 800 0 0 0
PMS
33.7
33.7
37.30 37.30 32.60 4,200 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
24.5
24.5
23.45 24.53 23.45 132,300 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
81.2
81.2
84.60 84.60 80.47 1,052,600 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 2,000 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
15.30 15.48 15.22 1,600 0 0 0
POT
15.3
15.3
15.29 15.29 15.29 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 1,200 0 0 0
POW
13.1
13.1
13.25 13.45 13.10 9,451,400 0 0 0
PPC
11.2
11.2
11.39 11.39 11.25 595,200 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
25.8
25.8
25.72 25.91 25.72 23,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.4
21.4
21.40 21.40 21.40 0 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
18.1
18.1
19.46 19.95 17.99 22,800 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 2,200 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.7
9.7
10.03 10.03 9.25 800 0 0 0
PSB
4.1
4.1
4.10 4.10 4 99,100 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
12.4
12.4
12.30 12.70 12 317,900 0 0 0
PSE
10.5
10.5
10.53 10.53 10.53 7,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.8
6.8
6.80 6.90 6.70 150,800 0 0 0
PSL
12.9
12.9
12.92 12.92 12.92 18,900 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 1,700 0 0 0
PSW
7.5
7.5
7.49 7.58 7.49 2,900 0 0 0
PTB
53.5
53.5
52.51 53.48 52.12 23,800 0 0 0
PTC
5.9
5.9
5.85 5.92 5.72 21,400 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20.10 20.10 20.10 11,200 0 0 0
PTL
2.4
2.4
2.34 2.39 2.32 18,200 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
9.6
9.6
9.30 9.30 9.30 800 0 0 0
PTT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 14,200 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 216,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.1
28.1
28.70 28.70 28.10 91,400 0 0 0
PVC
9.6
9.6
9.90 10 9.60 966,100 0 0 0
PVD
17.9
17.9
18.39 18.39 17.94 7,022,000 0 0 0
PVE
2.3
2.3
2 2.40 2 17,500 0 0 0
PVG
6.3
6.3
6.10 6.30 6.10 25,900 0 0 0
PVH
0.7
0.7
0.80 0.80 0.70 3,600 0 0 0
PVI
51.9
51.9
52.24 52.24 51.48 64,400 0 0 0
PVM
17.2
17.2
15.40 17.20 15.40 4,900 0 0 0
PVO
5.6
5.6
5.71 5.71 5.42 18,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1 58,800 0 0 0
PVS
25.7
25.7
26.92 26.92 25.70 5,579,400 0 0 0
PVT
16.6
16.6
16.89 16.93 16.59 2,065,100 0 0 0
PVV
1.2
1.2
1.30 1.30 1.20 186,300 0 0 0
PVX
1.8
1.8
1.70 1.90 1.70 1,315,100 0 0 0
PVY
2.5
2.5
2.30 2.50 2 6,200 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 2,800 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
0.90 0.90 0.70 28,700 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 1.40 1.30 45,700 0 0 0
PXL
12.8
12.8
12.90 12.90 12.60 99,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 174,200 0 0 0
PXS
2.5
2.5
2.50 2.60 2.50 168,700 0 0 0
PXT
1.6
1.6
1.60 1.70 1.60 68,400 0 0 0
QCC
10
10
10 10 10 100 0 0 0
QCG
11.7
11.7
11.80 12 11.60 1,808,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
QNC
6.2
6.2
6.30 6.30 6.20 11,600 0 0 0
QNP
34.0
34.0
32.37 34.00 32.37 3,800 0 0 0
QNS
46.6
46.6
46.54 46.83 46.44 254,500 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
25.1
25.1
25.07 25.07 25.07 0 0 0 0
QSP
30
30
30 30 30 100 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 0 0 0 0
QTP
13.1
13.1
13.20 13.30 13.10 145,400 0 0 0
RAL
95.7
95.7
96.43 96.43 95.56 8,300 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 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
RCD
1.8
1.8
2 2 1.80 800 0 0 0
RCL
14.0
14.0
12.65 14.02 12.65 38,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.3
62.3
62.35 62.61 61.48 578,900 0 0 0
RIC
4.5
4.5
4.60 4.60 4.50 21,400 0 0 0
RTB
27.8
27.8
27.47 27.84 27.47 10,800 0 0 0
RYG
13.2
13.2
12.25 13.15 12.25 4,020,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
37
37
38 38 37 200 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 6.76 107,500 0 0 0
SAB
45.9
45.9
46.33 46.38 45.81 1,703,200 0 0 0
SAC
13.9
13.9
14.00 14.00 13.25 11,000 0 0 0
SAF
52
52
52 52 52 22,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.60 6.75 6.49 337,200 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SAS
39.9
39.9
39.79 40.07 39.70 36,800 0 0 0
SAV
17.7
17.7
18.45 18.45 17.30 24,200 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
30.0
30.0
29.61 29.99 29.56 34,800 0 0 0
SBB
14.2
14.2
16 16 14.20 400 0 0 0
SBD
7
7
7.30 7.30 7 6,200 0 0 0
SBG
13.3
13.3
13.35 13.35 13.15 260,500 0 0 0
SBH
46.5
46.5
46.49 46.49 46.49 200 0 0 0
SBL
5.9
5.9
5.98 5.98 5.88 1,400 0 0 0
SBM
30.6
30.6
30.62 30.62 30.62 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 2,358,300 0 0 0
SBT
18.2
18.2
18.20 18.20 18 1,666,800 0 0 0
SBV
8.9
8.9
8.99 8.99 8.94 400 0 0 0
SC5
16.0
16.0
16.15 16.50 15.75 5,700 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
63
63
62.20 63 62.20 24,500 0 0 0
SCI
7.2
7.2
7.20 7.30 7.10 11,800 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.60 140,700 0 0 0
SCL
21.7
21.7
22.00 22.00 21.68 5,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.2
6.2
6.37 6.37 6.21 1,876,500 0 0 0
SCS
59.1
59.1
60.11 60.11 59.06 383,000 0 0 0
SCY
9.9
9.9
9.90 10 9.50 14,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4 4.10 4 400 0 0 0
SD3
6.5
6.5
6.50 6.50 6.50 9,000 0 0 0
SD5
8.8
8.8
8.90 8.90 8.50 1,200 0 0 0
SD6
2.6
2.6
2.60 2.60 2.40 36,200 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.60 11.70 11.60 2,200 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 110,700 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
1.2
1.2
1 1.20 1 422,300 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 0 0 0 0
SDN
23.5
23.5
23.50 23.50 23.50 500 0 0 0
SDP
0.9
0.9
0.90 0.90 0.80 15,300 0 0 0
SDU
17
17
17.90 18 17 4,000 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
1.3
1.3
1.30 1.30 1.30 1,100 0 0 0
SEA
38.2
38.2
37.03 41.38 32.88 2,700 0 0 0
SEB
46.2
46.2
46.28 46.28 46.19 1,200 0 0 0
SED
24.5
24.5
24.40 24.50 24.40 900 0 0 0
SEP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SFC
19.6
19.6
18.70 19.63 18.47 4,100 0 0 0
SFG
10.4
10.4
10.50 10.55 10.16 3,300 0 0 0
SFI
27.0
27.0
27.00 27.00 27.00 3,000 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.8
12.8
13.40 13.40 12.80 20,500 0 0 0
SGC
103.0
103.0
103.04 103.04 102.64 2,300 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 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
63.9
63.9
63.73 64.02 63.73 30,100 0 0 0
SGP
26.9
26.9
27.40 27.40 26.60 169,400 0 0 0
SGR
30
30
31.40 31.40 29.90 158,800 0 0 0
SGS
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SGT
18.2
18.2
18.25 18.35 17.60 169,000 0 0 0
SHA
3.8
3.8
3.81 3.90 3.79 12,600 0 0 0
SHB
11.6
11.6
11.60 11.68 11.34 87,199,800 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7.1
7.1
7 7 7 200 0 0 0
SHG
2.7
2.7
2.50 2.70 2.50 3,100 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 102,700 0 0 0
SHN
6
6
6.40 6.40 6.40 400 0 0 0
SHP
34.9
34.9
34.92 34.92 34.92 900 0 0 0
SHS
13.1
13.1
13.40 13.10 13.10 16,895,900 0 0 0
SID
15.8
15.8
15.74 15.84 15.74 2,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.3
34.3
34.34 34.34 34.34 700 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 12.87 94,100 0 0 0
SJE
18.2
18.2
18.25 18.33 18.16 39,600 0 0 0
SJG
16.8
16.8
16.67 17.34 16.67 1,700 0 0 0
SJM
5.4
5.4
5.50 5.50 5.30 32,100 0 0 0
SJS
33.4
33.4
35.21 35.21 33.44 30,200 0 0 0
SKG
10.4
10.4
10.25 10.40 10.20 179,900 0 0 0
SKH
26
26
29.80 29.80 26 400 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.8
28.8
28.47 28.84 28.47 400 0 0 0
SLS
188.7
188.7
189.29 189.29 188.92 3,800 0 0 0
SMA
9.5
9.5
9.94 9.94 9.47 200 0 0 0
SMB
37.2
37.2
37.93 37.93 36.75 19,500 0 0 0
SMC
11.3
11.3
11.30 11.45 10.90 473,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 600 0 0 0
SMT
7.9
7.9
7.93 7.93 7.93 0 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.2
30.2
30.20 30.20 30.20 100 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
19.6
19.6
15.02 19.57 15.02 1,300 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.40 4 3.40 514,300 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 100 0 0 0
SRC
25.7
25.7
25.69 25.69 25.69 0 0 0 0
SRF
9
9
9.09 9.49 8.65 17,800 0 0 0
SSB
18.4
18.4
18.40 18.40 18.25 2,367,100 0 0 0
SSC
30.4
30.4
31.10 31.10 30.44 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.1
11.1
10.40 11.10 10.20 84,900 0 0 0
SSH
87.6
87.6
88.60 88.70 87.40 45,700 0 0 0
SSI
22.9
22.9
22.92 23.35 22.82 19,752,200 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSN
1.5
1.5
1.30 1.50 1.20 51,800 0 0 0
ST8
6.5
6.5
6.61 6.61 6.48 183,400 0 0 0
STB
40.7
40.7
41.35 41.35 40.55 8,819,800 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 35.60 100 0 0 0
STH
17.8
17.8
16.90 18.30 16.50 459,900 0 0 0
STK
18.5
18.5
18.55 18.62 17.93 56,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.9
1.9
1.70 1.90 1.70 2,100 0 0 0
STW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SVC
14.2
14.2
14.29 14.29 14.21 900 0 0 0
SVD
3.1
3.1
3.09 3.09 3.02 2,600 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
61.4
61.4
61.40 61.40 61.40 100 0 0 0
SVN
5.4
5.4
5.70 5.40 5.40 461,700 0 0 0
SVT
11.2
11.2
11.18 11.22 11.18 4,100 0 0 0
SWC
31.5
31.5
31.45 31.72 31.45 16,800 0 0 0
SZB
36.5
36.5
36.47 36.57 36.47 2,600 0 0 0
SZC
34.0
34.0
34.02 34.12 33.39 2,016,900 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 1,200 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.1
38.1
38.26 38.30 38.07 2,800 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.4
12.4
12.79 12.79 12.61 44,500 0 0 0
TAB
14.4
14.4
14.30 18.70 14.30 2,300 0 0 0
TAL
23.3
23.3
23.66 23.66 23.28 64,900 0 0 0
TAN
38
38
37 38 37 7,900 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
38.50 39.45 38 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
5.7
5.7
5.72 5.72 5.72 200 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
12.6
12.6
12.60 12.60 12.60 100 0 0 0
TCB
29.7
29.7
30.01 30.01 29.66 9,979,500 0 0 0
TCD
1.9
1.9
1.95 1.95 1.90 1,065,100 0 0 0
TCH
16.2
16.2
16.45 16.49 16.08 6,029,800 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
33.6
33.6
33.95 34 33.60 82,900 0 0 0
TCM
30.5
30.5
31.36 31.41 30.50 1,940,700 0 0 0
TCO
10.7
10.7
10.85 10.85 10.60 128,900 0 0 0
TCR
3.0
3.0
3.04 3.04 3.04 100 0 0 0
TCT
16.7
16.7
16.78 16.78 16.73 1,000 0 0 0
TCW
30.7
30.7
30.83 30.92 30.73 11,100 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.4
11.4
11.30 11.60 11.15 1,690,800 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 2,400 0 0 0
TDG
3.3
3.3
3.25 3.30 3.20 29,000 0 0 0
TDH
4.6
4.6
4.59 4.72 4.55 442,100 0 0 0
TDM
53.2
53.2
56.60 56.60 53.20 1,200 0 0 0
TDP
33
33
33 33.10 32.95 59,500 0 0 0
TDS
8.7
8.7
8.60 9.40 8.60 37,000 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 101,200 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 0 0 0 0
TEG
5.6
5.6
5.82 5.82 5.44 75,800 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
71.8
71.8
74.50 75.67 70.82 71,500 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 2,400 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 2,400 0 0 0
THG
48.8
48.8
49.63 49.63 48.31 31,300 0 0 0
THM
5.5
5.5
5 5.50 5 300 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 0 0 0 0
THS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
THT
8.3
8.3
8.40 8.40 8.20 39,300 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
11.3
11.3
11.29 11.29 11.29 0 0 0 0
TID
23.5
23.5
23.13 23.52 23.04 2,900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7
7
7 7.10 6.90 1,510,800 0 0 0
TIN
38.7
38.7
38.50 38.70 38.50 6,700 0 0 0
TIP
17.8
17.8
18.13 18.18 17.75 58,100 0 0 0
TIS
5.8
5.8
5.80 6.10 5.50 221,400 0 0 0
TIX
34.1
34.1
34.08 34.08 34.08 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.1
14.1
14.14 14.14 14.14 1,900 0 0 0
TL4
8
8
8.10 8.10 8 59,200 0 0 0
TLD
7
7
7.19 7.24 6.85 697,300 0 0 0
TLG
53
53
54 54.30 53 176,700 0 0 0
TLH
5.5
5.5
5.48 5.74 5.46 605,700 0 0 0
TLI
5.5
5.5
4.70 6.20 4.70 400 0 0 0
TLP
5.9
5.9
5.97 6.07 5.87 1,400 0 0 0
TLT
12.6
12.6
12.58 12.58 12.58 0 0 0 0
TMB
67.2
67.2
67.10 67.20 66.50 15,200 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 200 0 0 0
TMG
74.3
74.3
74.29 74.29 74.29 0 0 0 0
TMP
63.8
63.8
64.58 64.58 63.80 2,300 0 0 0
TMS
41.5
41.5
41.50 41.50 41.45 400 0 0 0
TMT
12
12
11.85 12 11.85 7,800 0 0 0
TMW
30
30
30 30 30 7,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.0
10.0
9.97 10.15 9.75 4,800 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
TNC
27.0
27.0
26.96 27.10 26.96 2,500 0 0 0
TNG
18.2
18.2
18.52 18.52 18.14 670,500 0 0 0
TNH
14.9
14.9
15.17 15.17 14.87 260,100 0 0 0
TNI
2.2
2.2
2.21 2.24 2.15 18,200 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
4.4
4.4
4.50 4.50 4.30 1,100 0 0 0
TNT
5.1
5.1
5.19 5.27 5.02 87,600 0 0 0
TNV
9.7
9.7
9.70 9.70 9.70 300 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 338,300 0 0 0
TOS
100.4
100.4
100.74 100.74 99.39 25,700 0 0 0
TOT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TOW
34.5
34.5
33.80 34.50 33.80 700 0 0 0
TPB
12.6
12.6
12.76 12.81 12.57 7,899,800 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 100 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 0 0 0 0
TPS
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TRA
71.5
71.5
71.49 71.49 71.49 100 0 0 0
TRC
63.6
63.6
64.26 64.35 62.91 317,200 0 0 0
TRS
26.0
26.0
25.88 25.97 25.88 200 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
6.60 6.60 5.70 20,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.62 12 11.62 43,100 0 0 0
TSB
33.3
33.3
33.80 33.80 33.30 2,600 0 0 0
TSC
2.9
2.9
2.97 2.97 2.87 617,900 0 0 0
TSD
6.1
6.1
5.90 6.10 5.90 15,300 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 54,800 0 0 0
TT6
5.4
5.4
5.41 5.41 5.32 10,400 0 0 0
TTA
10.7
10.7
11 11 10.65 447,600 0 0 0
TTC
6.9
6.9
7 7.10 6.90 4,500 0 0 0
TTD
69.7
69.7
80.79 84.84 69.74 4,400 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.57 2.60 2.52 892,400 0 0 0
TTG
12
12
10.80 12 10.80 5,500 0 0 0
TTH
2.9
2.9
2.90 2.90 2.70 1,387,100 0 0 0
TTL
7.6
7.6
7.50 7.50 7.30 2,100 0 0 0
TTN
16.8
16.8
17.20 17.20 16.63 157,500 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
27.9
27.9
28.35 28.35 27.88 1,000 0 0 0
TUG
15.7
15.7
13.76 15.69 13.76 28,600 0 0 0
TV1
24.2
24.2
24.50 24.50 24.10 39,700 0 0 0
TV2
38.8
38.8
39.50 39.60 38.50 663,900 0 0 0
TV3
11.3
11.3
11.59 12.45 11.01 35,100 0 0 0
TV4
13.6
13.6
13.52 13.62 13.52 2,100 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
7.50 7.62 7.43 76,200 0 0 0
TVC
8.5
8.5
8.60 9 8.40 633,300 0 0 0
TVD
10.8
10.8
10.70 10.79 10.61 94,600 0 0 0
TVG
13.9
13.9
13.88 13.88 13.88 100 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.3
7.3
7.20 7.60 7.20 850,000 0 0 0
TVS
16.5
16.5
16.55 16.74 16.32 20,800 0 0 0
TVT
14.9
14.9
15.78 15.78 14.91 200 0 0 0
TW3
13.2
13.2
13.16 13.16 13.16 0 0 0 0
TXM
4.7
4.7
4.70 4.80 4.70 14,600 0 0 0
TYA
14.4
14.4
14.37 14.37 14.32 5,200 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.1
7.1
6.85 7.13 6.85 14,000 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
38.50 38.50 38.30 2,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.50 7.50 7.50 200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.7
9.7
9.60 9.70 9.60 500 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 500 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VAB
9.4
9.4
9.33 9.59 9.26 736,200 0 0 0
VAF
19.7
19.7
19.70 20.70 19.70 500 0 0 0
VAV
40.4
40.4
40.40 40.40 40.40 0 0 0 0
VBB
9.6
9.6
9.51 9.76 9.42 110,400 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 100 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
9.20 9.20 9.20 0 0 0 0
VC2
7.7
7.7
8 8 7.50 794,500 0 0 0
VC3
25.0
25.0
25.23 25.23 24.86 564,600 0 0 0
VC5
0.7
0.7
0.60 0.80 0.60 1,300 0 0 0
VC6
33.5
33.5
34 34 33.50 200 0 0 0
VC7
9.1
9.1
9.30 9.30 9 319,400 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 1,800 0 0 0
VCA
9.8
9.8
9.79 9.79 9.70 4,300 0 0 0
VCB
56.0
56.0
56.39 56.49 55.99 3,934,000 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
253.02 253.72 253.02 2,000 0 0 0
VCG
20.2
20.2
20.60 20.65 20.19 14,965,600 0 0 0
VCI
36
36
36.20 37.20 36 7,413,000 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
24.5
24.5
24.24 24.63 24.24 14,100 0 0 0
VCR
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VCS
48.1
48.1
49.64 49.64 47.82 137,100 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
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.4
11.4
11.40 11.40 11.40 100 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 0 0 0 0
VDP
34.5
34.5
34.50 34.50 34.50 100 0 0 0
VDS
13.7
13.7
13.68 14.09 13.59 2,130,700 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 152,400 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
2.6
2.6
2.60 2.60 2.60 170,700 0 0 0
VEA
34.8
34.8
34.90 34.90 34.72 429,800 0 0 0
VEC
9
9
10 10 9 41,500 0 0 0
VEF
171.7
171.7
174.92 177.93 171.75 28,200 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 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
66.5
66.5
65.88 66.57 65.39 15,500 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
41.8
41.8
42.97 43.35 41.83 853,800 0 0 0
VGG
44.9
44.9
46.80 46.80 44 9,600 0 0 0
VGI
67.3
67.3
68.51 68.51 67.12 338,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.5
30.5
29.80 30.50 29.80 11,700 0 0 0
VGR
45.2
45.2
45.21 45.21 45.21 0 0 0 0
VGS
24
24
23.73 24.82 23.73 1,826,500 0 0 0
VGT
11.5
11.5
11.70 11.70 11.30 916,600 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
53.6
53.6
55.47 55.47 53.63 1,933,400 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.4
4.4
4.70 4.80 4.40 436,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
2 2 1.80 2,425,400 0 0 0
VHH
3.9
3.9
3.40 3.90 3.40 300 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
77.6
77.6
76.50 78.30 76.10 5,891,000 0 0 0
VIB
15.7
15.7
16.01 16.14 15.70 7,601,600 0 0 0
VIC
98.4
98.4
97.10 99 96.30 3,270,500 0 0 0
VID
4.8
4.8
4.85 4.85 4.81 2,200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.06 16.06 15.49 6,000 0 0 0
VIG
6.6
6.6
6.60 6.70 6.50 324,500 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.8
11.8
11.93 11.93 11.65 2,600 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.5
12.5
12.40 12.60 12.20 377,500 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VIT
18.2
18.2
18.18 18.18 18.18 100 0 0 0
VIW
8.5
8.5
9.30 9.30 8.50 12,800 0 0 0
VIX
13
13
13.24 13.43 12.86 44,885,500 0 0 0
VJC
87
87
87.10 87.70 86.60 531,400 0 0 0
VLA
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VLB
44.3
44.3
43.53 44.79 42.95 187,300 0 0 0
VLC
15
15
15 15.10 14.80 75,200 0 0 0
VLF
1
1
1 1 1 800 0 0 0
VLG
8.4
8.4
8.43 8.52 8.25 12,300 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 26.72 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
5.91 6.09 5.91 700 0 0 0
VMD
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 5,000 0 0 0
VMK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VMS
17.4
17.4
17.44 17.44 17.44 100 0 0 0
VMT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VNA
18.7
18.7
18.80 18.80 18.70 5,200 0 0 0
VNB
14
14
13.90 14.10 13.80 54,600 0 0 0
VNC
26.0
26.0
26.03 26.03 26.03 100 0 0 0
VND
15.2
15.2
15.22 15.66 15.07 24,409,000 0 0 0
VNE
5.2
5.2
5.22 5.40 5.22 369,300 0 0 0
VNF
14.5
14.5
14.73 14.73 14.27 65,700 0 0 0
VNG
8.0
8.0
7.98 7.98 7.75 8,500 0 0 0
VNH
1.3
1.3
1.30 1.30 1.20 9,600 0 0 0
VNI
12
12
11.90 12 11.80 5,000 0 0 0
VNL
19.2
19.2
19.38 19.38 19.20 2,700 0 0 0
VNM
52.7
52.7
53.22 53.22 52.65 3,273,900 0 0 0
VNP
14.6
14.6
14.20 15.36 14.11 253,100 0 0 0
VNR
18.8
18.8
19.02 19.02 18.85 7,600 0 0 0
VNS
9.5
9.5
9.35 9.97 9.35 33,000 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
6.7
6.7
5.80 6.70 5.80 300 0 0 0
VNZ
349.5
349.5
349.50 349.50 349.50 1,400 0 0 0
VOC
13.8
13.8
13.76 13.76 13.76 4,400 0 0 0
VOS
13.1
13.1
13.40 13.59 13.12 2,792,200 0 0 0
VPA
2.4
2.4
2.20 2.40 2.20 300 0 0 0
VPB
18.0
18.0
18.25 18.30 17.90 11,859,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.50 24.50 24.50 1,000 0 0 0
VPG
11.9
11.9
12.10 12.20 11.80 580,000 0 0 0
VPH
5.1
5.1
5.15 5.19 5.03 136,700 0 0 0
VPI
53.4
53.4
53 53.50 52 2,038,800 0 0 0
VPR
16.4
16.4
16.29 16.38 16.29 2,700 0 0 0
VPS
8.6
8.6
8.76 8.76 8.48 800 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 0 0 0 0
VRC
12.7
12.7
12.75 12.95 12.65 27,600 0 0 0
VRE
27.5
27.5
27.65 27.70 27 9,128,900 0 0 0
VRG
16.4
16.4
16.68 16.95 16.42 9,500 0 0 0
VSA
22.0
22.0
22.09 22.09 22.00 3,200 0 0 0
VSC
20.2
20.2
20.44 20.96 19.45 12,940,700 0 0 0
VSE
9.2
9.2
9.20 9.30 9.10 27,300 0 0 0
VSF
33.1
33.1
33 33.10 32.50 11,500 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 400 0 0 0
VSH
48.1
48.1
48.34 48.34 48.15 3,200 0 0 0
VSI
18.2
18.2
18.21 18.21 18.21 0 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
15.3
15.3
15.54 15.93 15.34 2,200 0 0 0
VST
3.5
3.5
3.70 3.80 3.50 45,900 0 0 0
VTA
3.4
3.4
3.10 3.40 3.10 30,200 0 0 0
VTB
9.8
9.8
9.93 9.93 9.78 5,200 0 0 0
VTC
8
8
8 8 8 0 0 0 0
VTD
9.1
9.1
10.30 10.30 8.90 339,000 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
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 0 0 0 0
VTK
52.7
52.7
49.24 52.85 48.95 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
13 13.20 12.75 636,500 0 0 0
VTP
105.8
105.8
108.08 108.08 105.21 655,400 0 0 0
VTQ
8.3
8.3
8.50 8.50 7.40 10,800 0 0 0
VTR
15.8
15.8
15.94 16.13 15.84 14,200 0 0 0
VTS
10.9
10.9
10.90 10.90 10.90 5,000 0 0 0
VTV
11.9
11.9
11.90 11.90 11.30 60,900 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.6
16.6
16.70 16.70 16.60 1,344,100 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
19.95 19.95 19.95 0 0 0 0
VW3
9.3
9.3
9.22 9.31 8.94 1,500 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
297.5
297.5
292.50 292.50 292.50 300 0 0 0
WSB
63.4
63.4
55.24 63.45 49.73 7,800 0 0 0
WSS
5.1
5.1
5.20 5.30 5.10 6,700 0 0 0
WTC
10.0
10.0
10.14 10.14 10.05 5,100 0 0 0
X20
12.5
12.5
12.55 12.55 12.46 3,600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.3
17.3
17.30 17.30 17.30 100 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
6
6.20 6.30 5.80 33,700 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 1,000 0 0 0
XPH
9.5
9.5
9.50 9.50 9.50 1,400 0 0 0
YBC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
YBM
14.9
14.9
14.80 15.50 14.50 16,700 0 0 0
YEG
12.0
12.0
12.20 12.35 11.90 3,093,100 0 0 0
YTC
33.4
33.4
33.39 33.39 33.39 0 0 0 0
^HASTC
223.2
223.2
224.56 225.29 222.06 99,033,760 0 0 0
^UPCOM
98.5
98.5
98.61 98.95 98.17 69,169,475 0 0 0
^VN30
1,423.7
1,423.7
1,432.69 1,436.22 1,417.98 324,398,173 0 0 0
^VNINDEX
1,332.6
1,332.6
1,343.32 1,344.32 1,328.74 909,874,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |