DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/06/2025

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

DOWNLOAD DỮ LIỆU NGÀY 02/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
7.3
7.3
7.20 7.30 7.15 1,392,700 0 0 0
AAH
4.2
4.2
4.10 4.20 4 1,002,400 0 0 0
AAM
7
7
6.80 7.27 6.80 2,000 0 0 0
AAS
9
9
9.20 9.20 8.80 234,000 0 0 0
AAT
3.1
3.1
3.18 3.18 3.10 41,200 0 0 0
AAV
7.5
7.5
7.70 7.90 7.50 747,500 0 0 0
ABB
8.1
8.1
8 8.10 7.80 2,988,300 0 0 0
ABC
10.4
10.4
10.70 10.70 10.30 89,900 0 0 0
ABI
24.2
24.2
23.83 24.17 23.67 90,900 0 0 0
ABR
12.1
12.1
12.08 12.08 12.08 9,800 0 0 0
ABS
3.6
3.6
3.52 3.55 3.52 164,400 0 0 0
ABT
49.2
49.2
47.50 49.15 47.50 8,300 0 0 0
ABW
7.9
7.9
7.90 7.90 7.80 84,900 0 0 0
ACB
21.1
21.1
21.10 21.20 21 8,187,500 0 0 0
ACC
14.3
14.3
14 14.30 14 27,400 0 0 0
ACE
38.6
38.6
38.38 38.57 38.38 4,600 0 0 0
ACL
10.6
10.6
10.50 10.65 10.40 18,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
58.8
58.8
59.42 59.42 58.51 158,600 0 0 0
ADC
21.5
21.5
19.90 21.60 19.90 16,900 0 0 0
ADG
8.7
8.7
8.60 8.70 8.60 14,300 0 0 0
ADS
7.9
7.9
7.60 7.95 7.60 111,200 0 0 0
AFX
7.9
7.9
7.80 7.90 7.70 35,500 0 0 0
AG1
12.7
12.7
12.70 12.70 12.70 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.7
17.7
17.70 18.10 17.60 2,037,000 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
42.4
42.4
38.56 42.37 38.56 3,300 0 0 0
AGR
14.8
14.8
14.60 14.80 14.50 767,200 0 0 0
AGX
159
159
141 159 141 1,300 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AIG
46
46
46.10 46.20 46 11,300 0 0 0
ALT
11.1
11.1
11.07 11.07 11.07 400 0 0 0
ALV
5
5
5.06 5.06 4.94 12,900 0 0 0
AMC
17.7
17.7
17.68 17.68 17.68 0 0 0 0
AME
4.6
4.6
4.50 4.60 4.50 2,000 0 0 0
AMP
13
13
13 13 13 900 0 0 0
AMS
7.5
7.5
7.40 7.60 7.30 115,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.9
26.9
26.30 27 26.30 27,600 0 0 0
ANV
16.0
16.0
15.60 15.99 15.30 2,241,600 0 0 0
APF
45.5
45.5
45.91 45.91 45.47 7,900 0 0 0
APG
11.8
11.8
11.95 12.15 11.80 1,498,800 0 0 0
APH
6.3
6.3
6.31 6.43 6.25 236,500 0 0 0
API
7.2
7.2
6.90 7.40 6.80 1,249,000 0 0 0
APL
17
17
17 17 17 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 15,900 0 0 0
APS
6
6
5.90 6 5.80 538,200 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
17.05 17.45 17.05 1,900 0 0 0
ASM
6.6
6.6
6.62 6.65 6.56 655,000 0 0 0
ASP
5.0
5.0
5 5.08 4.98 151,400 0 0 0
AST
61.7
61.7
57.66 61.73 57.66 55,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ATS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
AVC
56
56
52.10 56 52.10 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.5
17.5
17.30 18.40 17 78,800 0 0 0
BAB
11.3
11.3
11.21 11.40 11.21 5,400 0 0 0
BAF
35.6
35.6
35.45 35.85 35 3,588,800 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
37.3
37.3
37.30 37.30 37.30 100 0 0 0
BBC
54.7
54.7
54.66 54.66 54.66 0 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 6.50 700 0 0 0
BBS
11.8
11.8
11.79 11.79 11.79 1,900 0 0 0
BBT
11.8
11.8
11.75 11.75 11.75 100 0 0 0
BCA
11.5
11.5
11.40 11.90 11.40 1,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7 7.10 7 16,000 0 0 0
BCE
9.6
9.6
9.61 9.62 9.45 26,400 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 200 0 0 0
BCG
2.9
2.9
2.85 2.85 2.81 5,282,700 0 0 0
BCM
60
60
60.50 61.40 59.50 317,900 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 100 0 0 0
BDG
32.1
32.1
32.11 32.11 32.11 600 0 0 0
BDT
7
7
7.20 7.20 6.80 55,300 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
46.4
46.4
43.96 46.79 43.58 2,099,400 0 0 0
BGE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 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 36.25 0 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 3,000 0 0 0
BIC
20.0
20.0
19.99 20.08 19.80 7,000 0 0 0
BID
35.3
35.3
35.41 35.46 35.11 2,796,500 0 0 0
BIG
4.7
4.7
4.72 4.81 4.62 76,800 0 0 0
BIO
12.8
12.8
12.91 12.91 12.82 8,500 0 0 0
BKC
19.7
19.7
19.60 20 19.25 21,400 0 0 0
BKG
2.9
2.9
2.88 2.88 2.85 50,100 0 0 0
BLI
9
9
8.80 9 8.70 10,100 0 0 0
BLN
9.0
9.0
9.01 9.01 9.01 100 0 0 0
BLT
34.5
34.5
34.46 34.46 34.46 300 0 0 0
BMC
18.4
18.4
18.40 19.10 17.98 119,800 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
18.1
18.1
18.21 18.25 17.91 67,300 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.8
13.8
13.75 13.83 13.75 200 0 0 0
BMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMP
130.4
130.4
131.79 131.79 129.87 169,600 0 0 0
BMS
11
11
10.50 11 10.50 381,300 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 300 0 0 0
BNA
8.2
8.2
8.20 8.20 7.90 103,200 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
3
3
3 3 3 0 0 0 0
BPC
12.0
12.0
12.02 12.02 12.02 400 0 0 0
BQB
3.8
3.8
3.80 3.90 3.80 90,400 0 0 0
BRC
12.9
12.9
12.77 13.09 12.77 14,600 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
21.1
21.1
21.15 21.53 21.05 3,500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.3
15.3
15.27 15.27 15.27 0 0 0 0
BSG
22
22
19.80 22.70 19.80 2,400 0 0 0
BSH
21
21
21 21 21 0 0 0 0
BSI
43.3
43.3
41.91 43.55 41.45 1,327,300 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 900 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
13.8
13.8
13.27 13.81 13.19 2,988,400 0 0 0
BST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
15.4
15.4
15.36 15.36 15.36 1,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.2
31.2
32.03 32.28 30.47 51,500 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 10,200 0 0 0
BTP
11.7
11.7
11.70 11.70 11.60 2,400 0 0 0
BTS
5.1
5.1
5.10 5.10 5 14,800 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.7
14.7
14.74 14.74 14.74 0 0 0 0
BTV
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BTW
44.6
44.6
44.56 44.56 44.56 0 0 0 0
BVB
13.4
13.4
13 13.40 12.80 4,537,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
49.5
49.5
50.43 50.43 48.86 444,300 0 0 0
BVL
13.4
13.4
14.17 14.17 13.43 7,000 0 0 0
BVN
14.4
14.4
13.90 14.40 13.90 1,100 0 0 0
BVS
32.1
32.1
30.76 32.13 30.76 787,100 0 0 0
BWA
11.7
11.7
11.70 11.70 11.70 200 0 0 0
BWE
49
49
50.20 50.20 48.55 339,100 0 0 0
BWS
32.1
32.1
32.16 32.16 32.07 3,300 0 0 0
BXH
16.4
16.4
16.39 16.39 16.39 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.9
17.9
17.90 17.90 17.90 0 0 0 0
C22
17.9
17.9
17.89 17.89 17.89 0 0 0 0
C32
18.3
18.3
18.30 18.35 18 2,700 0 0 0
C47
7.1
7.1
7.03 7.05 6.80 105,900 0 0 0
C4G
7.6
7.6
7.50 7.70 7.30 1,087,100 0 0 0
C69
5.9
5.9
5.90 6 5.80 260,300 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 9,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
7.40 8 7.30 10,800 0 0 0
CAN
39.5
39.5
39.50 39.50 39.50 200 0 0 0
CAP
37.2
37.2
37.80 37.90 37.10 20,400 0 0 0
CAT
17.0
17.0
16.99 16.99 16.99 2,000 0 0 0
CBI
13.1
13.1
13.10 13.10 13.10 100 0 0 0
CBS
29.9
29.9
29.97 30.06 29.88 2,200 0 0 0
CC1
21.4
21.4
20.27 21.44 20.18 69,200 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.9
12.9
12.92 12.92 12.92 11,100 0 0 0
CCC
14.5
14.5
14.70 14.70 14.35 114,800 0 0 0
CCI
22.4
22.4
21.50 22.40 21 5,100 0 0 0
CCL
7.3
7.3
6.86 7.34 6.85 1,242,200 0 0 0
CCM
38.8
38.8
38.70 38.80 38.70 2,200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.5
12.5
11.84 12.52 11.56 13,700 0 0 0
CCT
14.5
14.5
13.50 15.10 13.50 2,300 0 0 0
CCV
33.7
33.7
33.70 33.70 33.70 0 0 0 0
CDC
13.6
13.6
14 14 13.25 62,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
31.0
31.0
31.02 31.02 30.92 1,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.65 9.83 9.56 2,500 0 0 0
CDR
14.8
14.8
15.71 15.71 14.78 1,100 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
17.0
17.0
15.90 17.05 15.52 27,474,800 0 0 0
CET
4.6
4.6
4.60 4.70 4.60 1,300 0 0 0
CFM
9.7
9.7
9.66 9.66 9.66 100 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 3.30 7,000 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
33.1
33.1
32.80 33.09 32.41 6,600 0 0 0
CHS
12
12
12 12 12 2,600 0 0 0
CI5
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CID
15.1
15.1
15.89 15.89 12.49 1,500 0 0 0
CIG
7.7
7.7
7.62 7.70 7.54 78,500 0 0 0
CII
13.6
13.6
13.31 13.91 13.31 24,255,900 0 0 0
CIP
3
3
3 3 3 2,800 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
50.3
50.3
51.76 51.76 50.03 6,900 0 0 0
CKD
22.8
22.8
22.75 22.84 22.75 1,100 0 0 0
CKG
14.5
14.5
14.10 15 14.10 158,000 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 1,400 0 0 0
CLC
48.3
48.3
47.70 48.27 47.70 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.40 20.50 20.40 700 0 0 0
CLL
31.9
31.9
32.18 32.32 29.91 17,900 0 0 0
CLM
79
79
79 79 79 2,000 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.5
15.5
15.53 15.53 15.34 164,200 0 0 0
CMC
6.6
6.6
6.07 6.61 6.07 11,600 0 0 0
CMD
22.1
22.1
22.14 22.14 22.05 1,900 0 0 0
CMF
306.3
306.3
306.30 306.30 306.30 0 0 0 0
CMG
34.7
34.7
35.50 35.50 34.35 973,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.2
22.2
22.20 22.20 22.20 100 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
7.7
7.7
7.60 7.90 7.60 125,100 0 0 0
CMT
14
14
13.50 14 13.40 2,000 0 0 0
CMV
8.6
8.6
8.30 8.59 8.29 6,100 0 0 0
CMW
18.8
18.8
18.20 18.78 18.20 200 0 0 0
CMX
6.9
6.9
6.93 6.93 6.86 77,600 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 0 0 0 0
CNG
27.4
27.4
27.52 27.57 27.33 22,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.7
10.7
11.16 11.31 10.70 41,700 0 0 0
COM
31.8
31.8
32 32 31.70 8,100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.8
17.8
18.16 18.34 17.80 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
32.8
32.8
32.19 32.87 32.19 12,200 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
9.3
9.3
9.25 9.69 9.21 978,000 0 0 0
CRE
7.9
7.9
7.76 7.96 7.76 259,000 0 0 0
CSC
20.8
20.8
20.27 21.36 20.27 41,200 0 0 0
CSI
35.8
35.8
35.60 35.80 35 19,400 0 0 0
CSM
13.3
13.3
13.21 13.26 12.97 543,900 0 0 0
CSV
33.6
33.6
33.22 33.80 32.93 1,105,700 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
17.40 18 16.53 2,700 0 0 0
CTD
79.9
79.9
79.30 80.70 78.60 519,000 0 0 0
CTF
21.6
21.6
21.90 21.90 21.56 501,700 0 0 0
CTG
38.1
38.1
37.94 38.34 37.65 4,412,100 0 0 0
CTI
20.1
20.1
19.90 20.40 19.90 1,502,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
17.50 17.60 17.10 26,700 0 0 0
CTR
88.1
88.1
87.84 88.52 86.96 300,100 0 0 0
CTS
26.7
26.7
25.87 26.78 25.66 2,914,700 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
31.5
31.5
31.42 31.51 31.42 1,700 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.9
27.9
26 27.85 26 1,400 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
8.8
8.8
8.84 8.84 8.84 100 0 0 0
D2D
33.8
33.8
33.65 33.90 33.60 111,400 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 2,700 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 3.32 199,200 0 0 0
DAN
32
32
31.60 32 31.60 300 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.1
7.1
7.10 7.10 7.10 1,100 0 0 0
DBC
23.9
23.9
23.74 24.04 23.65 6,064,000 0 0 0
DBD
50.7
50.7
50.24 50.72 49.76 206,800 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 0 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.2
6.2
6.22 6.22 6.13 5,000 0 0 0
DC4
13.2
13.2
12.65 13.15 12.45 1,145,200 0 0 0
DCF
41.2
41.2
41.20 41.20 41.20 0 0 0 0
DCG
20.4
20.4
20.37 20.37 20.37 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.6
26.6
26.60 27 26.40 333,300 0 0 0
DCM
31.9
31.9
31.26 31.88 31.07 2,831,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.30 13.30 13 10,700 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 568,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
6.95 6.95 6.95 200 0 0 0
DDV
24.9
24.9
24.11 25.27 23.72 4,283,900 0 0 0
DFC
26.8
26.8
26.59 26.77 26.59 600 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 159,400 0 0 0
DGC
89.1
89.1
89 89.30 88 658,800 0 0 0
DGT
4.7
4.7
4.70 4.80 4.60 175,900 0 0 0
DGW
33.3
33.3
32.40 33.25 32.25 663,800 0 0 0
DHA
41.7
41.7
42.10 42.10 41.47 77,900 0 0 0
DHB
9.1
9.1
9.20 9.20 9 3,700 0 0 0
DHC
24.9
24.9
24.87 24.92 24.53 91,700 0 0 0
DHD
27
27
27 27 27 300 0 0 0
DHG
97.8
97.8
97.90 98 96.60 29,200 0 0 0
DHM
6.8
6.8
6.72 6.80 6.71 19,500 0 0 0
DHN
28.9
28.9
28.85 28.85 28.85 1,300 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
75.4
75.4
75.09 75.36 74.73 10,700 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 4.20 4.20 600 0 0 0
DIG
15.8
15.8
15.12 15.76 15.12 13,588,400 0 0 0
DIH
14.3
14.3
13.85 14.31 13.67 13,500 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
9.2
9.2
9.40 9.50 9.10 2,956,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.37 2.50 2.35 2,118,500 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 100 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
60.1
60.1
60.40 60.88 59.73 4,700 0 0 0
DMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DNA
23.1
23.1
23.05 23.05 23.05 0 0 0 0
DNC
59.2
59.2
59.20 59.20 59.20 200 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 2,000 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DNL
29.7
29.7
29.70 29.70 29.70 0 0 0 0
DNN
0.7
0.7
0.68 0.68 0.68 0 0 0 0
DNP
18.5
18.5
18 19.50 18 8,800 0 0 0
DNT
32
32
28 32 28 200 0 0 0
DNW
31.5
31.5
31.40 31.88 31.40 7,700 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DP1
36.4
36.4
36.61 36.61 36.32 2,600 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.6
53.6
53.60 53.80 53.50 9,100 0 0 0
DPG
42.3
42.3
42.17 42.91 41.56 1,112,300 0 0 0
DPH
54
54
54.70 54.70 54 1,500 0 0 0
DPM
18.5
18.5
18.46 18.62 18.23 3,326,800 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.1
36.1
36.18 36.66 35.66 812,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.05 11.35 11 36,000 0 0 0
DRC
15.5
15.5
15.54 15.62 15.36 670,400 0 0 0
DRG
8.2
8.2
8.30 8.30 8.20 4,300 0 0 0
DRH
2.3
2.3
2.20 2.35 2.15 1,034,200 0 0 0
DRI
11.4
11.4
11.38 11.38 11.09 762,700 0 0 0
DRL
55.0
55.0
55.00 55.48 55.00 6,300 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
23.7
23.7
23.50 23.70 23.50 212,000 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.6
46.6
46.45 46.55 46.40 13,700 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
7.5
7.5
7.70 7.70 7.40 110,400 0 0 0
DTA
4.5
4.5
4.50 4.50 4.46 39,800 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
17
17
16.70 17.30 16.50 465,700 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
2.8
2.8
2.40 2.80 2.40 377,100 0 0 0
DTK
12.7
12.7
12.70 12.70 12.60 2,200 0 0 0
DTL
10.4
10.4
10.80 10.80 10.40 3,800 0 0 0
DTP
86.5
86.5
83.04 86.50 83.04 900 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
12.8
12.8
12.80 12.80 12.80 1,000 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 6.27 273,000 0 0 0
DVN
22.1
22.1
22.17 22.17 21.60 67,300 0 0 0
DVP
78.7
78.7
78.72 78.92 78.72 15,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.00 14.00 14.00 0 0 0 0
DWS
16.1
16.1
16.09 16.09 16.09 100 0 0 0
DXG
15.6
15.6
15.43 16.15 15.38 22,202,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.83 8.83 8.64 166,900 0 0 0
DXS
7.2
7.2
7.12 7.42 7.10 2,783,200 0 0 0
DXV
3.8
3.8
4 4 3.76 38,400 0 0 0
E12
10.3
10.3
10.50 12 10 15,100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
10.6
10.6
10.30 10.60 10.30 12,900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.8
10.8
10.80 11.03 10.80 20,300 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 200 0 0 0
EIB
23.3
23.3
22.50 23.40 22.45 15,503,600 0 0 0
EIC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
EID
25.5
25.5
25.40 25.50 25.40 400 0 0 0
EIN
2.1
2.1
2 2.10 2 13,500 0 0 0
ELC
21.2
21.2
21.52 21.52 21.05 510,900 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.4
24.4
24.40 24.40 24.40 0 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
9.13 9.25 9.10 19,100 0 0 0
EVF
11.0
11.0
10.30 11 10.25 30,599,900 0 0 0
EVG
6.5
6.5
6.34 6.60 6.30 1,258,000 0 0 0
EVS
6.3
6.3
6.30 6.70 6.10 467,800 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
3.83 3.90 3.80 207,300 0 0 0
FCN
14
14
13.75 14 13.70 1,055,600 0 0 0
FCS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
24.5
24.5
24.53 24.53 24.53 0 0 0 0
FIC
11.7
11.7
12 12 11.50 20,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.6
8.6
8.51 8.97 8.37 575,800 0 0 0
FIT
4.5
4.5
4.46 4.56 4.43 1,033,000 0 0 0
FMC
37.8
37.8
37.25 37.90 37.25 62,400 0 0 0
FOC
66.8
66.8
67.60 67.60 65.50 40,300 0 0 0
FOX
61.7
61.7
61.60 61.67 60.87 60,200 0 0 0
FPT
100.1
100.1
100.44 100.96 99.67 2,916,400 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 100 0 0 0
FRM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FRT
131.9
131.9
131.20 134.40 131.20 219,000 0 0 0
FSO
7.8
7.8
7.80 7.80 7.80 0 0 0 0
FT1
58.3
58.3
58.30 58.30 58.30 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
37.6
37.6
36.50 37.70 36.50 3,420,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
7.6
7.6
7.26 7.74 7.16 1,052,100 0 0 0
GAS
61.7
61.7
60.90 61.75 60.34 723,700 0 0 0
GCB
23
23
23.80 23.80 23 1,100 0 0 0
GCF
30.5
30.5
30 30.45 30 15,100 0 0 0
GDA
15
15
15.23 15.38 14.69 152,200 0 0 0
GDT
21.1
21.1
20.85 21.23 20.65 22,800 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 100 0 0 0
GEG
16.9
16.9
15.90 16.85 15.65 6,533,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
34.5
34.5
34.90 35.15 34.36 7,268,700 0 0 0
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.3
28.3
28.28 28.28 28.19 12,400 0 0 0
GIC
15
15
15 15 15 10,000 0 0 0
GIL
16.6
16.6
17 17 16.55 599,800 0 0 0
GKM
3.8
3.8
3.90 3.90 3.60 191,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.8
32.8
32.80 32.80 32.80 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
56.6
56.6
57.49 57.58 56.42 1,213,000 0 0 0
GMH
7.6
7.6
7.84 7.84 7.52 106,600 0 0 0
GMX
16.4
16.4
16.75 16.75 16.29 5,100 0 0 0
GND
26.7
26.7
26.68 30.25 26.68 11,600 0 0 0
GPC
2.7
2.7
2.70 2.80 2.60 112,900 0 0 0
GSM
28.7
28.7
28.65 28.65 28.65 1,100 0 0 0
GSP
11.0
11.0
10.82 11.03 10.82 78,300 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 100 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
28.9
28.9
28.15 28.94 28.15 3,274,700 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.1
7.1
6.60 7.10 6.60 1,300 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAD
13.8
13.8
13.79 13.79 13.79 0 0 0 0
HAF
24
24
21.50 24 21.50 1,300 0 0 0
HAG
13.7
13.7
13.80 13.80 13.45 9,703,100 0 0 0
HAH
57.7
57.7
59.21 60.35 57.46 2,020,600 0 0 0
HAM
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HAN
9.1
9.1
9.20 9.20 9.10 2,200 0 0 0
HAP
5.4
5.4
5.40 5.54 5.30 356,200 0 0 0
HAR
3.3
3.3
3.12 3.32 3.12 391,100 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
HAT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
HAV
3.6
3.6
3.40 3.60 3.40 2,400 0 0 0
HAX
15.1
15.1
14.45 15.40 14.45 2,181,900 0 0 0
HBC
6.6
6.6
6.50 6.80 6.40 1,598,000 0 0 0
HBD
16
16
16 16 16 700 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 200 0 0 0
HBS
6.6
6.6
6.50 6.80 6.50 129,100 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
16.8
16.8
16.89 16.89 16.79 6,300 0 0 0
HCD
7.2
7.2
7.25 7.28 7.12 43,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.35 20.63 20.27 6,630,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
13.20 13.30 13 11,500 0 0 0
HD6
12.9
12.9
12.80 13.20 12.80 23,400 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.2
4.2
4.10 4.10 4.10 10,300 0 0 0
HDB
21.6
21.6
21.55 21.75 21.40 8,581,300 0 0 0
HDC
23.0
23.0
22.63 24.06 22.63 5,640,700 0 0 0
HDG
24.2
24.2
23.68 24.68 23.68 3,867,100 0 0 0
HDM
32.3
32.3
32.60 32.60 32.20 6,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28
28
28 28 28 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
61
61
61 61 61 0 0 0 0
HEJ
12.5
12.5
12.20 13.90 12.20 500 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 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
266.8
266.8
265.03 266.84 259.21 1,400 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.79 8.79 8.60 67,200 0 0 0
HHS
15.2
15.2
14.50 15.15 14.50 6,917,100 0 0 0
HHV
11.8
11.8
11.57 11.86 11.52 6,892,700 0 0 0
HID
2.6
2.6
2.66 2.66 2.63 56,000 0 0 0
HIG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HII
4.2
4.2
4.27 4.27 4.18 9,000 0 0 0
HIO
7.3
7.3
7.20 7.70 7.20 6,100 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 0.60 0.60 0 0 0 0
HKT
9.3
9.3
9.50 9.50 9 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
299.0
299.0
341.19 341.19 298.98 200 0 0 0
HLC
11.2
11.2
11.14 11.24 11.05 2,400 0 0 0
HLD
13.5
13.5
13.40 13.80 13.10 172,700 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
10.8
10.8
10.99 10.99 10.52 12,700 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
14.1
14.1
14.09 14.09 14.09 100 0 0 0
HMR
11.5
11.5
11.40 11.40 11.20 6,800 0 0 0
HMS
33.5
33.5
31.45 34.56 31.45 1,300 0 0 0
HNB
13.4
13.4
13.30 13.40 13.30 1,800 0 0 0
HND
11.9
11.9
11.80 11.90 11.60 13,400 0 0 0
HNF
36.4
36.4
36.92 36.92 36.45 2,000 0 0 0
HNG
6.2
6.2
6.10 6.20 6 2,287,500 0 0 0
HNI
23.7
23.7
23.70 23.70 23.70 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 219,400 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 4,500 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 200 0 0 0
HPG
21.3
21.3
21.33 21.38 21.13 21,933,200 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 600 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
79.8
79.8
81.49 81.49 79.15 1,400 0 0 0
HPT
20.0
20.0
20.25 20.25 19.98 2,500 0 0 0
HPW
19.3
19.3
19.60 19.60 19 5,200 0 0 0
HPX
4.5
4.5
4.20 4.48 4.20 7,156,800 0 0 0
HQC
3.4
3.4
3.22 3.43 3.22 20,968,600 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
34.1
34.1
34.10 34.10 34.10 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16
16
15.80 16 15.35 8,299,100 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.0
4.0
3.90 4 3.90 44,800 0 0 0
HSM
5.2
5.2
5.20 5.30 5.20 2,700 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4
4
4.10 4.10 4 65,400 0 0 0
HT1
11.3
11.3
11.04 11.44 11.04 154,000 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 500 0 0 0
HTE
4
4
4 4 3.80 15,000 0 0 0
HTG
43.3
43.3
43.70 44 43.10 24,900 0 0 0
HTI
18.2
18.2
17.60 18.20 17.60 116,300 0 0 0
HTL
25.5
25.5
25.51 25.51 25.51 2,600 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HTN
9.7
9.7
9.39 9.90 9.37 627,200 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.79 8.79 8.79 1,400 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
HU4
12.1
12.1
12.50 12.50 12.10 7,500 0 0 0
HU6
4.8
4.8
4.80 4.80 4.80 6,200 0 0 0
HUB
14.3
14.3
14.52 14.57 14.30 19,300 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.8
12.8
12.07 12.84 12.07 1,204,400 0 0 0
HVA
13.7
13.7
13.90 14 12.90 102,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.3
14.3
15.40 15.45 14.30 624,300 0 0 0
HVN
29.9
29.9
29.91 30.07 29.71 3,264,200 0 0 0
HVT
29.8
29.8
30.00 30.00 29.52 39,900 0 0 0
HVX
2.5
2.5
2.50 2.50 2.47 4,400 0 0 0
HWS
15.3
15.3
15.34 15.43 14.40 6,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
27.3
27.3
25.39 27.34 25.39 4,100 0 0 0
ICF
3
3
2.80 3 2.70 11,100 0 0 0
ICG
8.8
8.8
8.40 8.80 8.40 200 0 0 0
ICI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICN
39.3
39.3
39.15 39.34 39.15 1,200 0 0 0
ICT
12.9
12.9
12.85 12.90 12.76 85,900 0 0 0
IDC
37.0
37.0
37.74 37.74 36.61 1,592,000 0 0 0
IDI
6.5
6.5
6.42 6.50 6.40 939,100 0 0 0
IDJ
5
5
4.80 5.10 4.80 1,078,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
27.4
27.4
27.50 27.60 27 11,000 0 0 0
IFS
24.3
24.3
24.33 24.33 24.33 100 0 0 0
IHK
17.1
17.1
23.10 23.10 17.10 3,000 0 0 0
IJC
10.7
10.7
10.44 10.81 10.44 3,540,500 0 0 0
ILA
4.6
4.6
4.70 4.70 4.60 48,600 0 0 0
ILB
27.7
27.7
26.77 27.72 26.77 1,200 0 0 0
ILC
6.7
6.7
6.60 6.70 6 7,700 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
52.0
52.0
52.00 52.10 51.20 196,900 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
39.5
39.5
41.80 41.80 38.40 50,600 0 0 0
IPA
13.7
13.7
13.20 13.80 13.20 83,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.5
26.5
26.54 26.54 26.54 0 0 0 0
IST
33.3
33.3
33.29 33.29 33.29 0 0 0 0
ITC
15.5
15.5
14.75 15.50 14.75 948,600 0 0 0
ITD
12.9
12.9
13.08 13.08 12.71 17,800 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.60 1,527,200 0 0 0
ITS
5.8
5.8
6.07 6.07 5.78 83,700 0 0 0
IVS
9.4
9.4
9.35 9.35 9.16 52,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.2
5.2
5.20 5.31 5.20 307,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.3
26.3
25.85 26.60 25.85 4,743,700 0 0 0
KCB
16.5
16.5
15.87 16.65 15.87 18,400 0 0 0
KCE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
KDC
54.9
54.9
54.90 54.90 53.80 330,400 0 0 0
KDH
27.8
27.8
26.73 28.55 26.73 7,198,100 0 0 0
KDM
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
KGM
5.8
5.8
5.73 5.83 5.63 18,000 0 0 0
KHD
11.5
11.5
11.53 11.53 11.53 0 0 0 0
KHG
5.8
5.8
5.42 5.80 5.36 21,131,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.10 12.25 12 278,600 0 0 0
KHS
23.0
23.0
22.61 23.13 22.43 43,000 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
KIP
11.6
11.6
11.64 11.64 11.64 0 0 0 0
KKC
5.8
5.8
5.90 5.90 5.80 7,500 0 0 0
KLB
11.5
11.5
10.94 11.88 10.94 806,900 0 0 0
KMR
3.1
3.1
3.10 3.12 3.10 9,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
38.70 38.75 38.50 515,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.1
17.1
16.70 17.20 16.65 2,618,900 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 1,200 0 0 0
KSF
66.3
66.3
61.20 67.80 61.20 22,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.60 1.60 1.60 0 0 0 0
KST
11.5
11.5
11.50 11.50 11.50 100 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 50.40 49 3,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 300 0 0 0
L14
32.4
32.4
31.50 33.70 31.20 439,200 0 0 0
L18
29.7
29.7
29.50 30.40 29.50 54,200 0 0 0
L40
21.9
21.9
21.88 21.88 21.88 2,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8.4
8.4
8.40 8.40 8.40 0 0 0 0
LAF
18.1
18.1
17.40 18.05 17.40 7,300 0 0 0
LAI
16.7
16.7
16.38 16.81 16.38 22,100 0 0 0
LAS
20.5
20.5
19.89 20.64 19.51 2,174,500 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
29.1
29.1
29.30 29.60 29 24,900 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
8.88 9.01 8.86 1,806,800 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.3
2.3
2.14 2.30 2.13 7,263,300 0 0 0
LDP
11
11
11 11 10 49,200 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
6.2
6.2
6.20 6.20 6.20 600 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.2
3.2
3.08 3.18 3.08 191,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72.8
72.8
72.40 74 72 20,100 0 0 0
LHG
29.4
29.4
29.16 29.68 29.16 169,700 0 0 0
LIC
33.1
33.1
33.50 34 33 9,600 0 0 0
LIG
3.1
3.1
3 3.20 3 1,107,500 0 0 0
LIX
29.0
29.0
29 29.20 28.75 13,000 0 0 0
LKW
41.6
41.6
41.63 41.63 41.63 0 0 0 0
LLM
17.5
17.5
17.03 18.40 17.03 7,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.9
12.9
11.82 12.99 11.82 22,400 0 0 0
LMC
9.3
9.3
8.60 9.30 8.60 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
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
31.80 32.05 31.40 2,160,000 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.6
17.6
17.40 17.90 17.40 133,300 0 0 0
LSS
9.6
9.6
9.55 9.58 9.50 169,900 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
20.3
20.3
18.85 20.31 18.85 700 0 0 0
MA1
31.9
31.9
33.35 33.35 31.92 400 0 0 0
MAC
16.0
16.0
14.78 14.78 14.45 17,200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.5
18.5
18.35 18.54 18.13 19,184,300 0 0 0
MBG
3.3
3.3
3.10 3.30 3.10 242,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
23.20 23.64 23.11 2,533,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.60 7.70 7.60 200 0 0 0
MCH
124.5
124.5
124.62 124.82 124.03 65,200 0 0 0
MCM
26.5
26.5
26.99 26.99 26.42 74,900 0 0 0
MCO
8
8
8.10 8.20 8 9,300 0 0 0
MCP
27.4
27.4
27.30 27.39 25.95 7,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.30 10.49 10.11 18,200 0 0 0
MDF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MDG
12.9
12.9
12.90 12.90 12.90 1,000 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
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
39.22 39.41 38.75 36,800 0 0 0
MGC
19.0
19.0
18.95 19.04 18.35 33,800 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 0 0 0 0
MGR
5
5
5 5 5 200 0 0 0
MH3
27.7
27.7
27.73 27.73 27.73 0 0 0 0
MHC
8.6
8.6
8.84 8.88 8.50 179,600 0 0 0
MIC
16.4
16.4
16.39 16.39 16.39 9,900 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.21 15.21 15.08 133,400 0 0 0
MKP
27.2
27.2
27.19 27.19 27.19 200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 1,600 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23
23
23 23 23 500 0 0 0
MML
31.2
31.2
29.30 31.40 29.30 176,300 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
10.7
10.7
10.60 10.70 10.50 262,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
7.5
7.5
7.47 7.47 7.47 0 0 0 0
MQN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.6
9.6
9.63 9.67 9.58 5,758,200 0 0 0
MSH
37.7
37.7
37.90 39.20 37.50 316,800 0 0 0
MSN
62.1
62.1
62 62.50 61.70 2,287,700 0 0 0
MSR
18.4
18.4
18.10 18.40 17.70 1,469,400 0 0 0
MST
5.1
5.1
5.09 5.09 4.91 798,400 0 0 0
MTA
17
17
14.80 17.40 14.80 28,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 1,300 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.6
6.6
6.30 6.60 6.30 1,700 0 0 0
MTP
11.1
11.1
12.20 12.20 11.10 3,000 0 0 0
MTS
8.2
8.2
8 8.20 8 200 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.7
18.7
18.90 18.90 18.50 9,500 0 0 0
MVC
11.0
11.0
10.28 11.15 10.28 100,300 0 0 0
MVN
62
62
62 63.30 61.80 14,100 0 0 0
MWG
60.1
60.1
61.12 61.12 59.15 14,330,200 0 0 0
MZG
7.1
7.1
6.95 7.24 6.95 39,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.4
20.4
20.45 20.50 20.36 324,700 0 0 0
NAG
13.8
13.8
13.89 13.89 13.52 533,800 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
35.5
35.5
36 36 35.50 1,400 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.2
16.2
16.93 16.93 16.17 16,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
23 23.50 22.65 27,400 0 0 0
NBC
9.4
9.4
9.31 9.41 9.22 54,700 0 0 0
NBE
11.8
11.8
12 12 11.80 1,100 0 0 0
NBP
11.5
11.5
13.10 13.10 11.50 20,200 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 1,100 0 0 0
NBW
35.4
35.4
35.43 35.43 35.43 1,000 0 0 0
NCG
9.6
9.6
9.90 9.90 9.20 48,700 0 0 0
NCS
27.4
27.4
27.40 27.40 27.40 700 0 0 0
NCT
96.2
96.2
96.98 96.98 95.78 12,500 0 0 0
ND2
35.9
35.9
35.91 35.91 35.91 0 0 0 0
NDC
112
112
110 112 110 2,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9.10 9.50 9 382,800 0 0 0
NDP
21.3
21.3
21.30 21.30 21.30 100 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 200 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
5
5
5 5 5 4,100 0 0 0
NED
7
7
7 7.10 7 32,000 0 0 0
NEM
21.7
21.7
21.70 21.70 21.70 0 0 0 0
NET
73.7
73.7
73.70 73.70 73.70 300 0 0 0
NFC
52
52
52 52.50 52 700 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
18.9
18.9
17.77 19.03 17.77 1,191,100 0 0 0
NHC
19.6
19.6
20 20 19.60 5,200 0 0 0
NHH
10.8
10.8
10.70 10.80 10.50 54,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.55 10.55 10.35 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
13.82 13.82 13.82 0 0 0 0
NKG
13.2
13.2
12.80 13.20 12.70 11,868,600 0 0 0
NLG
34.4
34.4
34.36 35.67 34.14 3,935,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.1
32.1
30.96 33.00 30.86 61,700 0 0 0
NNT
66
66
65 66 65 300 0 0 0
NO1
7.0
7.0
6.97 7.11 6.88 55,800 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
5.20 5.30 5 413,100 0 0 0
NS2
14.7
14.7
14.65 14.65 14.65 100 0 0 0
NSC
81.8
81.8
82.10 82.10 81.80 9,200 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4.10 13,600 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.09 10.55 10.00 3,900 0 0 0
NT2
18.5
18.5
18.10 18.58 17.90 1,256,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
148.6
148.6
151.49 151.49 148.01 28,100 0 0 0
NTF
20
20
20 20 20 100 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
18.3
18.3
17.55 18.45 17.35 6,366,700 0 0 0
NTP
60.9
60.9
61.66 61.74 60.18 604,700 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 9.63 100 0 0 0
NVB
11.1
11.1
11 11.30 10.90 296,000 0 0 0
NVL
14.6
14.6
14.20 14.90 14.15 33,315,700 0 0 0
NVP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NVT
8.0
8.0
8.01 8.01 8.01 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.60 3.80 3.60 600 0 0 0
OCB
9.6
9.6
9.31 9.70 9.27 4,060,900 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 36,700 0 0 0
ODE
45
45
45.20 45.20 44.80 15,600 0 0 0
OGC
4.2
4.2
4.11 4.34 4.09 322,900 0 0 0
OIL
10.3
10.3
10.00 10.29 9.90 1,283,700 0 0 0
ONE
5
5
5 5 5 2,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.60 23.80 22.50 6,600 0 0 0
ORS
8.6
8.6
8.47 8.62 8.25 4,723,700 0 0 0
PAC
24.3
24.3
25.49 25.49 24.29 600,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PAN
27.9
27.9
26.80 28.08 26.80 3,261,700 0 0 0
PAP
26.5
26.5
27 27 25.10 2,500 0 0 0
PAS
2.8
2.8
2.80 2.80 2.60 167,000 0 0 0
PAT
88.2
88.2
88.60 88.60 88.10 5,100 0 0 0
PBC
6.8
6.8
6.80 6.80 6.70 3,800 0 0 0
PBP
11.7
11.7
11.51 11.70 11.51 3,200 0 0 0
PBT
12.8
12.8
10.05 12.82 10.05 3,700 0 0 0
PC1
20.1
20.1
19.17 20.26 19.17 4,351,600 0 0 0
PCC
21.0
21.0
20.99 20.99 20.99 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 0 0 0 0
PCF
7
7
6.80 7 6.80 95,000 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
15.6
15.6
15.24 15.71 15.14 150,600 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.8
11.8
11.80 11.90 11.80 15,600 0 0 0
PDB
12.4
12.4
12.42 12.42 12.33 11,800 0 0 0
PDC
5.3
5.3
5.30 5.40 5.30 1,500 0 0 0
PDN
87.8
87.8
87.82 87.82 87.82 0 0 0 0
PDR
16.9
16.9
15.83 16.90 15.83 25,225,000 0 0 0
PDV
13.2
13.2
13.20 13.40 13.20 22,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
3.80 4.30 3.80 12,200 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
48
48
48 48 48 500 0 0 0
PET
23.6
23.6
23.30 23.85 23.30 696,900 0 0 0
PFL
2.4
2.4
2.20 2.40 2.20 86,100 0 0 0
PGB
11.0
11.0
11.14 11.45 10.68 31,600 0 0 0
PGC
14.1
14.1
14.22 14.22 13.94 17,000 0 0 0
PGD
25.9
25.9
26.94 26.94 25.81 5,600 0 0 0
PGI
20.4
20.4
20.40 20.45 20.40 1,600 0 0 0
PGN
6.2
6.2
6.30 6.30 6.10 100,000 0 0 0
PGS
32
32
28.30 32.60 28.20 10,800 0 0 0
PGT
9.8
9.8
10 10 9.90 500 0 0 0
PGV
19.0
19.0
18.80 19 18.70 5,600 0 0 0
PHC
5.1
5.1
5.09 5.09 4.90 58,100 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
37.5
37.5
36.67 37.46 36.48 165,300 0 0 0
PHR
49.8
49.8
49.98 50.18 47.83 567,300 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
27.7
27.7
27.35 27.73 27.35 400 0 0 0
PIC
23.1
23.1
21.34 23.07 21.24 1,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
9.98 9.98 9.98 0 0 0 0
PIT
7.5
7.5
7.65 7.74 7.25 63,200 0 0 0
PIV
3
3
2.90 3 2.90 85,600 0 0 0
PJC
25
25
25.70 25.70 25 7,900 0 0 0
PJS
25.4
25.4
25.41 25.41 25.41 0 0 0 0
PJT
9.2
9.2
10.29 10.29 8.97 7,100 0 0 0
PLA
3.9
3.9
4 4 3.90 2,000 0 0 0
PLC
25.5
25.5
25 25.50 24.40 482,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 600 0 0 0
PLP
4.3
4.3
4.19 4.37 4.19 69,200 0 0 0
PLX
34.4
34.4
33.77 34.45 33.57 1,837,700 0 0 0
PMB
10.0
10.0
9.95 10.05 9.86 7,800 0 0 0
PMC
107.5
107.5
107.48 107.48 107.48 800 0 0 0
PMG
9.1
9.1
9.15 9.73 9.10 7,700 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.7
32.7
32.80 32.80 32.50 3,700 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
25.5
25.5
24.24 25.51 24.04 14,700 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
76.9
76.9
75.75 78.31 75.75 2,998,100 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 2,200 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
14.96 16.09 14.96 8,600 0 0 0
POT
15.3
15.3
15.29 15.29 13.90 2,400 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
13.5
13.5
13.10 13.55 13.05 10,457,400 0 0 0
PPC
11.5
11.5
11.25 11.91 11.20 799,700 0 0 0
PPE
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PPH
26.1
26.1
26.29 26.29 26.00 3,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
20.50 22 20.50 400 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 0 0 0 0
PPY
8.5
8.5
8.70 8.70 8.50 1,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
16.8
16.8
18.07 18.72 16.35 19,100 0 0 0
PRE
19.6
19.6
19.55 19.65 19.55 15,500 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.3
9.3
9.06 9.35 9.06 4,400 0 0 0
PSB
4.1
4.1
4 4.20 4 68,400 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
12.3
12.3
12.60 12.60 12.10 14,100 0 0 0
PSE
10.6
10.6
10.62 10.62 10.62 100 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
6.7
6.7
6.60 6.80 6.60 122,900 0 0 0
PSL
14.4
14.4
14.39 14.39 14.39 100 0 0 0
PSN
10.9
10.9
10.94 10.94 10.94 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.5
7.5
7.58 7.58 7.39 4,700 0 0 0
PTB
52.4
52.4
53.58 53.58 52.41 12,300 0 0 0
PTC
5.8
5.8
5.65 5.85 5.50 11,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20.30 20.30 20.30 300 0 0 0
PTL
2.4
2.4
2.36 2.42 2.36 69,500 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.49 9.49 8.92 9,300 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 3.20 7,900 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 70,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.6
29.6
28.10 29.90 28.10 382,200 0 0 0
PVC
10.1
10.1
9.60 10.20 9.50 1,990,700 0 0 0
PVD
18.7
18.7
18.24 18.87 17.90 8,343,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.20 6.20 6.20 51,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
52.1
52.1
51.19 52.15 51.19 28,200 0 0 0
PVM
16.7
16.7
16.70 16.70 16.70 300 0 0 0
PVO
5.6
5.6
5.52 5.62 5.42 2,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.2
28.2
25.70 28.22 25.61 8,506,200 0 0 0
PVT
17.0
17.0
16.59 17.05 16.52 2,235,800 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.5
3.5
3.50 3.60 3.40 37,700 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
12.7
12.7
12.70 12.90 12.60 130,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
12.1
12.1
11.60 12.20 11.50 1,257,700 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
6.1
6.1
6.90 6.90 6.10 1,500 0 0 0
QNP
33.4
33.4
33.52 33.52 33.42 3,300 0 0 0
QNS
46.3
46.3
46.54 46.54 46.05 542,300 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 25.15 25.07 3,600 0 0 0
QSP
29
29
29 29 29 100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.5
15.5
15.54 15.54 15.54 1,000 0 0 0
QTP
13.3
13.3
13.10 13.30 13.00 296,500 0 0 0
RAL
95.3
95.3
95.65 96.24 94.97 13,300 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.6
13.6
13.92 14.02 12.65 13,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.5
63.5
62.35 64.26 61.48 1,117,700 0 0 0
RIC
4.5
4.5
4.40 4.60 4.40 38,300 0 0 0
RTB
27.3
27.3
27.84 27.84 27.28 4,600 0 0 0
RYG
14
14
14.05 14.05 14 31,100 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
37
37
37 37 37 0 0 0 0
S55
56.5
56.5
51.37 56.47 51.27 15,800 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 16.30 500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
6.86 7.14 6.76 115,000 0 0 0
SAB
46.2
46.2
45.86 46.42 45.67 569,400 0 0 0
SAC
13.9
13.9
14.28 14.28 13.53 3,300 0 0 0
SAF
51.9
51.9
50.10 51.90 48 4,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.46 6.65 6.46 320,300 0 0 0
SAP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SAS
41.2
41.2
40.26 41.20 39.79 69,700 0 0 0
SAV
17.3
17.3
17.60 17.70 16.55 7,300 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 1,700 0 0 0
SBA
30.0
30.0
29.80 29.99 29.61 17,600 0 0 0
SBB
15
15
14.40 15 14.40 3,600 0 0 0
SBD
7
7
7 7 6.70 13,400 0 0 0
SBG
13.5
13.5
13.25 13.50 13.20 311,700 0 0 0
SBH
47.4
47.4
47.08 47.37 47.08 200 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
30.7
30.7
30.72 30.72 30.72 1,000 0 0 0
SBR
8.1
8.1
8.14 8.14 8.14 0 0 0 0
SBS
4.8
4.8
4.80 4.80 4.60 678,700 0 0 0
SBT
18.3
18.3
18.20 18.35 18 1,260,800 0 0 0
SBV
9.0
9.0
8.32 8.96 8.32 500 0 0 0
SC5
16.4
16.4
16 16.95 15.50 5,100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
63.3
63.3
63.30 63.30 62.80 29,000 0 0 0
SCI
7.4
7.4
7.20 7.40 7 14,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 48,300 0 0 0
SCL
20.5
20.5
21.44 21.44 19.97 126,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.6
6.6
6.25 6.64 6.25 5,899,100 0 0 0
SCS
61.1
61.1
58.77 61.06 58.30 513,000 0 0 0
SCY
9.6
9.6
9.80 9.80 8.80 32,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.70 5,700 0 0 0
SD3
6.9
6.9
6.50 6.90 6.20 5,200 0 0 0
SD5
8.5
8.5
8.40 8.80 8.30 13,300 0 0 0
SD6
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SD7
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.40 11.70 11 8,700 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 8,800 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.7
13.7
12.83 13.66 12.83 3,100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
21.2
21.2
22.93 22.93 21.21 10,200 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.1
17.1
18.60 18.70 17.50 7,600 0 0 0
SDV
28.4
28.4
27.42 28.42 27.42 2,300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
40.5
40.5
39.40 42.46 39.40 800 0 0 0
SEB
47.7
47.7
47.66 47.66 47.66 200 0 0 0
SED
24.5
24.5
24.60 24.60 24.40 4,400 0 0 0
SEP
22.2
22.2
22.20 22.20 22.20 100 0 0 0
SFC
18.5
18.5
18.70 18.70 18.28 3,400 0 0 0
SFG
10.1
10.1
10.07 10.07 10.07 700 0 0 0
SFI
27.0
27.0
27.00 27.00 27.00 300 0 0 0
SFN
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGB
12.7
12.7
12.80 12.80 12.70 11,600 0 0 0
SGC
103.0
103.0
101.16 103.04 100.07 3,700 0 0 0
SGD
9.8
9.8
10 10 9.80 6,000 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
12.9
12.9
12.20 12.90 12 4,600 0 0 0
SGN
63.5
63.5
63.92 64.11 63.25 58,000 0 0 0
SGP
27.3
27.3
26.90 27.40 26.80 83,600 0 0 0
SGR
30.2
30.2
30 30.90 30 106,700 0 0 0
SGS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SGT
18.3
18.3
17.70 18.40 17.70 93,900 0 0 0
SHA
3.8
3.8
3.83 3.83 3.81 22,800 0 0 0
SHB
11.7
11.7
11.43 11.68 11.38 56,189,900 0 0 0
SHC
14.4
14.4
14.39 14.39 14.39 0 0 0 0
SHE
7.1
7.1
7 7.08 7 1,500 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
13.8
13.8
13.71 13.76 13.71 714,900 0 0 0
SHN
6
6
6.40 6.40 5.90 300 0 0 0
SHP
34.5
34.5
34.92 34.92 34.53 3,100 0 0 0
SHS
13.4
13.4
13 13.40 13 13,358,600 0 0 0
SID
15.8
15.8
15.84 15.84 15.84 0 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.3
34.3
33.15 34.34 33.15 5,000 0 0 0
SJ1
10.1
10.1
10.12 10.12 10.12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
12.96 13.14 12.87 229,800 0 0 0
SJE
18.3
18.3
18.16 18.58 18.00 63,000 0 0 0
SJG
16.6
16.6
16.86 16.86 16.58 4,600 0 0 0
SJM
5.1
5.1
5.10 5.10 5.10 700 0 0 0
SJS
34.6
34.6
34.29 34.75 34.17 15,000 0 0 0
SKG
10.4
10.4
10.30 10.35 10.15 143,800 0 0 0
SKH
28.9
28.9
28.90 28.90 28.90 0 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
29.2
29.2
29.03 29.22 28.75 2,600 0 0 0
SLS
188.0
188.0
188.36 188.73 188.00 300 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 1,000 0 0 0
SMB
37.1
37.1
37.12 37.30 36.62 19,800 0 0 0
SMC
11.3
11.3
11 11.30 10.60 886,300 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
8.6
8.6
7.14 8.64 7.14 1,100 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 0 0 0 0
SP2
24
24
24 24 24 100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.5
11.5
10.80 11.45 10.80 3,100 0 0 0
SPV
19.4
19.4
15.60 21.02 15.60 1,400 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 36,100 0 0 0
SRC
26.9
26.9
26.91 27.25 26.91 8,900 0 0 0
SRF
9.0
9.0
8.99 9 8.53 11,700 0 0 0
SSB
18.5
18.5
18.40 18.55 18.20 2,170,100 0 0 0
SSC
30.5
30.5
30.49 30.63 30.25 3,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10
10
12 12 9.60 95,600 0 0 0
SSH
89.7
89.7
87.80 89.70 87.50 45,800 0 0 0
SSI
23.1
23.1
22.77 23.11 22.77 12,057,800 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 800 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.50 6.52 6.46 175,700 0 0 0
STB
41.8
41.8
40.70 42.20 40.50 11,981,200 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
17.3
17.3
17.80 17.80 16.80 70,000 0 0 0
STK
18.4
18.4
17.93 18.48 17.93 107,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.70 8.70 8.30 8,100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
STW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SVC
13.9
13.9
13.93 13.93 13.89 500 0 0 0
SVD
3.2
3.2
3.09 3.20 3.01 80,100 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
61.4
61.4
61.40 65 61.40 3,000 0 0 0
SVN
5.9
5.9
5.70 5.90 5.40 1,585,500 0 0 0
SVT
11.4
11.4
10.87 11.36 10.87 1,900 0 0 0
SWC
31.6
31.6
31.63 31.72 29.91 15,500 0 0 0
SZB
36.5
36.5
36.47 36.47 36.47 0 0 0 0
SZC
33.9
33.9
33.53 34.26 33.29 2,251,800 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 4,000 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
38.1
38.1
38.07 38.07 38.07 2,800 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.6
12.6
12.61 12.61 12.34 145,800 0 0 0
TAB
13.5
13.5
14.60 15.70 13.40 4,000 0 0 0
TAL
23.6
23.6
23.75 24.13 23.47 99,600 0 0 0
TAN
37
37
37 37 37 900 0 0 0
TAW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.5
38.5
38.50 38.50 38.50 10,600 0 0 0
TBD
87.7
87.7
78.36 89.89 78.36 700 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 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
TCB
30.1
30.1
29.62 30.15 29.42 13,955,600 0 0 0
TCD
1.9
1.9
1.95 1.96 1.92 522,500 0 0 0
TCH
16.7
16.7
16.24 17.02 16.24 9,076,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
33.4
33.4
33.55 33.60 33 79,400 0 0 0
TCM
30.1
30.1
30.55 30.64 29.45 2,466,400 0 0 0
TCO
10.7
10.7
10.65 10.70 10.45 186,900 0 0 0
TCR
3.1
3.1
3.04 3.09 3.04 7,300 0 0 0
TCT
16.7
16.7
16.58 16.68 15.61 2,200 0 0 0
TCW
30.8
30.8
30.83 30.83 30.73 5,000 0 0 0
TDB
41
41
41 41 41 2,000 0 0 0
TDC
11.7
11.7
11.50 11.90 11.45 1,639,100 0 0 0
TDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TDG
3.3
3.3
3.29 3.29 3.20 13,100 0 0 0
TDH
4.7
4.7
4.65 4.72 4.60 240,400 0 0 0
TDM
55.1
55.1
52.10 55.10 52.10 200 0 0 0
TDP
33
33
33 33.20 32.20 28,100 0 0 0
TDS
8.6
8.6
8.60 8.60 8.30 17,300 0 0 0
TDT
6.4
6.4
6.35 6.35 6.25 94,000 0 0 0
TDW
61.6
61.6
61.57 61.57 61.57 100 0 0 0
TED
49.5
49.5
49.51 49.51 49.51 0 0 0 0
TEG
5.7
5.7
5.60 5.70 5.44 78,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.7
74.7
74.70 74.70 74.70 600 0 0 0
TGP
5.6
5.6
5.63 5.63 5.63 100 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
28.2
28.2
28.20 28.20 28.10 2,500 0 0 0
THG
49.5
49.5
48.81 50.04 48.48 50,200 0 0 0
THM
5.7
5.7
5.70 5.70 4.80 300 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
8.30 8.30 8.11 72,900 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 200 0 0 0
TID
23.5
23.5
23.32 23.52 23.32 4,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 300 0 0 0
TIG
7.5
7.5
7.10 7.60 7 2,801,100 0 0 0
TIN
38.5
38.5
37.10 38.70 37.10 9,500 0 0 0
TIP
17.8
17.8
17.75 17.94 17.52 62,800 0 0 0
TIS
5.8
5.8
5.90 5.90 5.60 7,800 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 14.14 100 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
7
7
6.91 7.04 6.89 382,300 0 0 0
TLG
52.9
52.9
52.90 53 52.10 237,100 0 0 0
TLH
5.3
5.3
5.29 5.41 5.26 421,200 0 0 0
TLI
5
5
5.50 6.30 5 19,100 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
10.8
10.8
12.58 12.58 10.82 4,000 0 0 0
TMB
67.7
67.7
67.20 67.80 67 17,400 0 0 0
TMC
7.1
7.1
7.20 7.20 6.80 7,500 0 0 0
TMG
74.3
74.3
73.81 74.29 73.81 1,100 0 0 0
TMP
63.8
63.8
64.29 64.48 63.80 1,000 0 0 0
TMS
41.5
41.5
40.38 41.45 39.30 1,200 0 0 0
TMT
11.8
11.8
12 12 11.75 9,200 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.7
9.7
9.75 9.88 9.67 5,900 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
28.0
28.0
27.01 28.68 27.01 1,600 0 0 0
TNG
18.0
18.0
18.24 18.52 17.76 1,197,700 0 0 0
TNH
14.9
14.9
14.91 14.96 14.83 106,000 0 0 0
TNI
2.2
2.2
2.22 2.22 2.15 26,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.2
27.2
27.23 27.23 27.23 100 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
5.1
5.1
5.10 5.17 4.91 74,900 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 0 0 0 0
TOS
100.4
100.4
100.07 100.40 98.11 42,100 0 0 0
TOT
16.1
16.1
16.21 16.21 16.03 1,000 0 0 0
TOW
32.5
32.5
34.10 34.10 32.50 2,200 0 0 0
TPB
12.5
12.5
12.29 12.52 12.14 21,637,900 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 3,000 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
70.0
70.0
71.49 71.49 69.83 4,100 0 0 0
TRC
63.5
63.5
63.58 63.97 62.14 117,100 0 0 0
TRS
27.9
27.9
27.89 27.89 27.89 1,000 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
6.20 6.20 5.70 10,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.71 11.71 11.52 24,700 0 0 0
TSB
33
33
32.60 33.30 32 5,000 0 0 0
TSC
2.9
2.9
2.87 2.92 2.78 1,667,200 0 0 0
TSD
6
6
6.10 6.10 6 1,000 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TST
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TT6
5.3
5.3
5.41 5.41 5.23 16,400 0 0 0
TTA
11.0
11.0
10.65 10.95 10.60 707,000 0 0 0
TTC
6.8
6.8
7 7 6.80 2,500 0 0 0
TTD
84.3
84.3
84.34 84.34 84.34 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.56 2.58 2.51 423,600 0 0 0
TTG
11.4
11.4
11.40 11.40 11.40 100 0 0 0
TTH
2.9
2.9
3.10 3.10 2.80 398,200 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
16.4
16.4
16.63 16.82 16.15 236,200 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
27.9
27.9
27.88 27.88 27.88 100 0 0 0
TUG
15.7
15.7
15.69 15.69 15.69 2,100 0 0 0
TV1
24.8
24.8
24.20 25.30 24.20 30,300 0 0 0
TV2
41.5
41.5
38.90 41.45 38.80 1,574,200 0 0 0
TV3
11.5
11.5
11.30 11.49 11.11 17,700 0 0 0
TV4
13.7
13.7
13.62 13.71 13.62 300 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
7.50 7.52 7.41 66,300 0 0 0
TVC
8.4
8.4
8.50 8.50 8.30 194,700 0 0 0
TVD
11.0
11.0
10.79 10.98 10.61 68,900 0 0 0
TVG
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.3
7.3
7.20 7.30 7.10 367,700 0 0 0
TVS
16.3
16.3
16.32 16.51 16.09 28,900 0 0 0
TVT
15.8
15.8
15.83 15.83 15.83 100 0 0 0
TW3
11.5
11.5
11.46 11.46 11.46 200 0 0 0
TXM
4.6
4.6
4.60 4.90 4.60 10,700 0 0 0
TYA
14.4
14.4
14.84 14.84 14.13 20,000 0 0 0
UCT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 11,100 0 0 0
UDL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.1
38.1
38.10 38.10 38 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7 7.50 6.80 14,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.8
9.8
8.40 9.80 8.40 6,500 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18
18
18 18 18 600 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VAB
9.5
9.5
9.39 9.46 9.26 698,200 0 0 0
VAF
21
21
19.70 21 18.90 9,000 0 0 0
VAV
37.3
37.3
35.27 43.20 35.27 500 0 0 0
VBB
9.6
9.6
9.59 9.59 9.34 76,700 0 0 0
VBC
19.9
19.9
19.90 19.90 19.90 1,500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VC1
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VC2
8
8
7.70 8.10 7.50 1,738,300 0 0 0
VC3
25.1
25.1
25.05 25.23 24.77 658,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
36.8
36.8
36.80 36.80 36.80 100 0 0 0
VC7
9.4
9.4
9.10 9.60 9.10 810,900 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VCA
9.7
9.7
9.21 9.70 9.21 9,400 0 0 0
VCB
55.8
55.8
56.09 56.09 55.69 3,225,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
253.5
253.5
253.46 253.46 253.46 0 0 0 0
VCG
20.9
20.9
20.09 21.02 20.05 10,404,500 0 0 0
VCI
36.3
36.3
35.90 36.45 35.85 4,953,300 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
24.4
24.4
24.34 24.44 24.34 1,500 0 0 0
VCR
34.1
34.1
34.10 34.10 34.10 100 0 0 0
VCS
47.8
47.8
48.20 48.58 47.05 143,900 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 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
12.4
12.4
13.10 13.10 12.40 1,100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.9
17.9
17.95 17.95 17.95 600 0 0 0
VDP
36
36
35.80 36 35.80 10,100 0 0 0
VDS
14.5
14.5
13.68 14.55 13.50 4,099,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.9
3.9
3.80 3.90 3.80 81,600 0 0 0
VE3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.80 2.60 2.60 0 0 0 0
VE9
2.9
2.9
2.80 2.90 2.70 93,300 0 0 0
VEA
35.8
35.8
34.99 35.88 34.90 979,800 0 0 0
VEC
9
9
9 9 9 12,500 0 0 0
VEF
167.9
167.9
171.05 171.05 165.17 21,500 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 700 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
65.8
65.8
66.47 66.47 65.78 13,700 0 0 0
VFR
10.5
10.5
9.87 10.65 9.87 2,700 0 0 0
VGC
41.9
41.9
41.92 42.40 41.16 571,000 0 0 0
VGG
45
45
44.80 45 44.30 28,100 0 0 0
VGI
67.1
67.1
66.53 67.42 66.33 316,200 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.4
30.4
30.50 30.80 29 11,100 0 0 0
VGR
44.5
44.5
44.54 44.54 44.54 300 0 0 0
VGS
23.7
23.7
23.91 24 23 986,900 0 0 0
VGT
11.3
11.3
11.40 11.40 11.10 925,700 0 0 0
VGV
31.3
31.3
31.28 31.28 31.28 0 0 0 0
VHC
53.8
53.8
53.63 53.83 52.67 1,070,300 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.20 187,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.70 1,192,400 0 0 0
VHH
4.1
4.1
3.20 4.10 3.20 500 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
77
77
77.60 77.90 74.50 4,823,400 0 0 0
VIB
15.8
15.8
15.70 15.88 15.61 3,053,000 0 0 0
VIC
98
98
98.70 99.80 94.20 6,436,100 0 0 0
VID
4.7
4.7
4.67 4.71 4.67 5,800 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.16 16.16 16.16 5,500 0 0 0
VIG
6.7
6.7
6.60 6.70 6.50 301,600 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.6
11.6
11.74 11.74 11.36 11,500 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 0 0 0 0
VIP
12.5
12.5
12.45 12.50 12.40 277,200 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.7
17.7
17.71 17.99 17.71 3,000 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
13.2
13.2
12.95 13.24 12.86 33,480,800 0 0 0
VJC
89.5
89.5
86.90 90.10 86.50 1,137,400 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VLB
45.5
45.5
44.30 46.04 44.21 141,500 0 0 0
VLC
14.9
14.9
14.90 15.10 14.70 51,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.25 8.34 8.25 21,800 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
6
6.09 6.09 5.55 40,500 0 0 0
VMD
17.1
17.1
18 18 16.90 5,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 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 0 0 0 0
VMT
11.3
11.3
11.30 11.30 11.30 1,200 0 0 0
VNA
19.8
19.8
18.70 19.77 18.70 200 0 0 0
VNB
13.9
13.9
13.80 13.90 13.80 55,800 0 0 0
VNC
24.5
24.5
25.68 25.68 24.46 13,500 0 0 0
VND
15.8
15.8
15.27 15.85 15.12 29,804,900 0 0 0
VNE
5.4
5.4
5.23 5.47 5.21 907,300 0 0 0
VNF
14.5
14.5
14.45 14.45 14.36 19,600 0 0 0
VNG
7.8
7.8
7.90 7.90 7.72 4,400 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 11.80 400 0 0 0
VNL
19.0
19.0
19.20 19.20 18.91 14,000 0 0 0
VNM
52.5
52.5
52.74 53.03 52.36 2,644,100 0 0 0
VNP
15.3
15.3
15.09 15.53 15.09 154,600 0 0 0
VNR
18.8
18.8
18.85 18.85 18.67 81,900 0 0 0
VNS
9.5
9.5
9.50 9.75 9.40 3,500 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNZ
340.1
340.1
349 349 340.10 4,200 0 0 0
VOC
13.8
13.8
13.76 13.85 13.76 5,700 0 0 0
VOS
13.3
13.3
13.12 13.40 13.12 1,512,700 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18
18
17.95 18.15 17.80 13,488,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.2
24.2
24.50 24.50 24.15 1,600 0 0 0
VPG
12.0
12.0
11.80 12 11.75 520,300 0 0 0
VPH
5.2
5.2
5.13 5.29 5.13 241,800 0 0 0
VPI
55.5
55.5
53.40 55.80 53.30 2,343,200 0 0 0
VPR
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VPS
8.6
8.6
8.60 8.60 8.60 100 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
13.10 13.10 12.35 14,900 0 0 0
VRE
26.7
26.7
27.10 27.35 26.25 9,428,800 0 0 0
VRG
16.5
16.5
16.68 16.68 16.51 900 0 0 0
VSA
22.0
22.0
22.47 22.47 22.00 1,500 0 0 0
VSC
17.5
17.5
17.32 17.46 16.69 6,560,000 0 0 0
VSE
9.1
9.1
9.20 9.40 9 12,600 0 0 0
VSF
32.9
32.9
32.50 33 32.50 5,200 0 0 0
VSG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VSH
47.0
47.0
47.49 48.15 46.92 75,800 0 0 0
VSI
18.3
18.3
18.31 18.31 18.31 7,100 0 0 0
VSM
15.8
15.8
15.80 16.50 15.80 4,500 0 0 0
VSN
16.0
16.0
15.73 16.22 15.73 6,400 0 0 0
VST
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 1,300 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 400 0 0 0
VTD
9.1
9.1
9.10 9.30 8.90 218,700 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 8.40 600 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
54.02 54.02 52.46 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.90 12.90 12.60 401,200 0 0 0
VTP
107.0
107.0
104.81 107.29 104.42 376,900 0 0 0
VTQ
9.5
9.5
8.50 9.50 8.50 1,000 0 0 0
VTR
15.6
15.6
15.84 15.94 15.56 24,400 0 0 0
VTS
10.9
10.9
10.90 10.90 10.90 5,800 0 0 0
VTV
11.9
11.9
11.70 11.90 11.30 169,000 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
17
17
16.60 17.10 16.50 1,769,700 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
19.3
19.3
19.28 19.28 19.28 1,200 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 0 0 0 0
VWS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
298.3
298.3
292.50 298.58 292.50 600 0 0 0
WSB
59.5
59.5
59.49 59.49 59.49 0 0 0 0
WSS
5.3
5.3
5.20 5.20 5.10 6,600 0 0 0
WTC
10.1
10.1
10.05 10.14 10.05 1,100 0 0 0
X20
12.5
12.5
12.55 12.55 12.36 14,400 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
17.3
17.3
17.30 17.30 17.30 0 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
6.2
6.2
6 6.20 6 300 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
9.8
9.8
10.20 10.20 9.80 200 0 0 0
YBC
10.2
10.2
10.20 10.40 10.20 900 0 0 0
YBM
14.5
14.5
14.45 14.50 14.40 10,500 0 0 0
YEG
12
12
11.95 12.05 11.85 2,238,400 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 100 0 0 0
^HASTC
226.2
226.2
223.11 226.17 222.21 95,634,409 0 0 0
^UPCOM
98.4
98.4
98.60 99.09 98.18 36,023,601 0 0 0
^VN30
1,423.0
1,423.0
1,421.74 1,423.73 1,407.73 256,373,994 0 0 0
^VNINDEX
1,336.3
1,336.3
1,330.71 1,336.77 1,322.95 859,792,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |