DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/06/2025

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 27/06/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.2
38.2
38.17 38.17 38.17 0 0 0 0
AAA
7.2
7.2
7.16 7.21 7.15 1,683,300 0 0 0
AAH
3.9
3.9
4 4 3.80 668,300 0 0 0
AAM
7
7
7 7.05 7 600 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 172,300 0 0 0
AAT
3.1
3.1
3.07 3.08 3.07 48,200 0 0 0
AAV
6.5
6.5
6.40 6.60 6.40 517,300 0 0 0
ABB
8.4
8.4
8.30 8.50 8.30 2,144,300 0 0 0
ABC
10.5
10.5
10.30 10.60 10.20 53,400 0 0 0
ABI
24.8
24.8
24.25 24.92 24.25 135,000 0 0 0
ABR
11.3
11.3
11.77 11.77 11.28 700 0 0 0
ABS
3.5
3.5
3.48 3.49 3.47 170,200 0 0 0
ABT
50.5
50.5
50 50.50 50 2,800 0 0 0
ABW
7.8
7.8
8 8 7.80 73,100 0 0 0
ACB
21.2
21.2
21.30 21.30 21.15 6,312,400 0 0 0
ACC
14.1
14.1
14 14.20 13.90 20,400 0 0 0
ACE
38.3
38.3
37.41 38.28 37.41 8,700 0 0 0
ACL
10.9
10.9
10.95 11 10.50 226,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 51,600 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
59.1
59.1
58.15 59.36 58.09 550,000 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 0 0 0 0
ADG
8.5
8.5
9.10 9.10 8.52 1,500 0 0 0
ADS
7.9
7.9
7.84 7.93 7.79 117,800 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 44,900 0 0 0
AG1
12
12
12 12 12 0 0 0 0
AGF
2.3
2.3
2.10 2.30 2.10 700 0 0 0
AGG
16.6
16.6
16.80 17 16.60 299,100 0 0 0
AGM
3.2
3.2
3.40 3.50 3 383,000 0 0 0
AGP
41.9
41.9
41.89 41.89 41.89 100 0 0 0
AGR
14.6
14.6
14.65 14.75 14.50 342,200 0 0 0
AGX
166.5
166.5
166.50 166.50 166.50 100 0 0 0
AIC
10.4
10.4
11 11 10.30 1,000 0 0 0
AIG
44.3
44.3
44.40 44.40 44.30 8,100 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.8
6.8
6.82 7.06 6.65 61,100 0 0 0
AMC
16.9
16.9
16.93 16.93 16.93 100 0 0 0
AME
5.5
5.5
5.80 5.80 5.80 1,100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AMS
8.1
8.1
8 8.10 7.80 271,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.4
28.4
27.30 28.40 27.10 49,700 0 0 0
ANV
19.5
19.5
18.89 19.83 18.65 6,540,800 0 0 0
APF
45.9
45.9
45.56 46.00 45.47 3,800 0 0 0
APG
12
12
12 12 11.75 723,100 0 0 0
APH
6.1
6.1
6.13 6.14 6.09 109,000 0 0 0
API
7
7
6.90 7.10 6.90 213,400 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.3
5.3
5.40 5.50 5.30 2,600 0 0 0
APS
6
6
5.90 6 5.80 170,600 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 200 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 200 0 0 0
ASM
6.7
6.7
6.59 6.92 6.55 1,341,700 0 0 0
ASP
5.4
5.4
5.39 5.39 5.28 73,600 0 0 0
AST
62.5
62.5
63.66 63.66 62.21 8,500 0 0 0
ATA
0.4
0.4
0.50 0.50 0.40 30,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3.6
3.6
3.50 3.90 3.50 25,800 0 0 0
ATS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AVC
55.9
55.9
55.20 55.90 55.20 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.8
15.8
15.80 16.60 15.70 103,400 0 0 0
BAB
11.6
11.6
11.60 11.60 11.40 17,300 0 0 0
BAF
35.1
35.1
35.10 35.40 34.80 4,179,100 0 0 0
BAL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
BAX
35.8
35.8
35.80 35.80 35.80 0 0 0 0
BBC
52.7
52.7
52.71 52.71 52.71 100 0 0 0
BBH
12.4
12.4
12.44 12.44 12.44 100 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BBS
15.5
15.5
15.53 15.53 15.53 200 0 0 0
BBT
12.6
12.6
12.31 12.59 12.24 8,200 0 0 0
BCA
10.7
10.7
11 11.20 10.70 1,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.4
7.4
7.50 7.60 7.40 47,400 0 0 0
BCE
9.6
9.6
9.65 9.65 9.45 4,000 0 0 0
BCF
37.6
37.6
37.60 37.60 37.60 200 0 0 0
BCG
2.9
2.9
2.99 3 2.92 7,777,300 0 0 0
BCM
63
63
62.10 63 61.80 742,500 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.8
1.8
1.90 1.90 1.70 2,522,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
8.6
8.6
8.60 8.60 8.60 500 0 0 0
BDG
31.8
31.8
31.83 31.83 31.83 400 0 0 0
BDT
7.2
7.2
7 7.20 6.80 39,200 0 0 0
BDW
28.6
28.6
28.57 28.57 28.57 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BFC
45.7
45.7
45.60 46 45.35 533,700 0 0 0
BGE
5.1
5.1
5.40 5.40 5.10 1,775,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.52 24.62 24.52 4,800 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.60 36.65 36.60 1,900 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.8
21.8
21.40 22.64 21.40 142,600 0 0 0
BID
35.7
35.7
35.31 36.25 35.31 8,298,600 0 0 0
BIG
6.2
6.2
6.10 6.20 5.70 81,700 0 0 0
BIO
11.5
11.5
12.63 12.63 11.51 3,400 0 0 0
BKC
19.8
19.8
19.90 20.30 19.75 35,000 0 0 0
BKG
2.8
2.8
2.78 2.79 2.77 57,900 0 0 0
BLI
9
9
8.80 9 8.80 9,900 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
32.6
32.6
33.80 33.80 30 4,100 0 0 0
BMC
17.6
17.6
17.83 17.88 17.60 55,500 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 300 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.37 18.50 18.37 31,600 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
BMK
13.4
13.4
13.42 13.42 13.42 100 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
133.7
133.7
133.81 133.81 132.75 62,000 0 0 0
BMS
11.1
11.1
11.20 11.20 11 173,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.80 8 7.60 25,800 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.40 2.60 2.30 1,755,200 0 0 0
BPC
11.1
11.1
11.14 11.14 11.14 100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 6,800 0 0 0
BRC
13.0
13.0
12.67 13.04 12.67 35,600 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.3
21.3
21.43 21.43 21.34 1,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSI
40.5
40.5
40.45 40.95 40.45 539,000 0 0 0
BSL
10
10
10 10 10 10,900 0 0 0
BSP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BSQ
19.4
19.4
19.30 19.40 19.30 400 0 0 0
BSR
13.7
13.7
13.73 13.77 13.62 2,901,600 0 0 0
BST
10.4
10.4
10.40 10.40 10.40 100 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
5
5
5 5 5 1,100 0 0 0
BTD
14.2
14.2
14.21 14.21 14.21 0 0 0 0
BTG
6
6
6 6 6 0 0 0 0
BTH
33.7
33.7
34.29 34.48 33.66 72,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 33,000 0 0 0
BTP
11.6
11.6
11.60 11.60 11.51 4,600 0 0 0
BTS
5.1
5.1
5 5.10 5 5,900 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 100 0 0 0
BTU
16.6
16.6
16.17 16.62 16.17 7,000 0 0 0
BTV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BTW
43.2
43.2
43.18 43.18 43.18 100 0 0 0
BVB
12.9
12.9
12.90 12.90 12.70 1,973,000 0 0 0
BVG
2.4
2.4
2.30 2.50 2.30 120,100 0 0 0
BVH
51.2
51.2
51.31 52.30 51.12 381,300 0 0 0
BVL
13.8
13.8
13.80 13.80 13.80 200 0 0 0
BVN
14
14
14 14 14 2,600 0 0 0
BVS
31.0
31.0
31.05 31.54 30.86 344,400 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
47.6
47.6
48.30 48.30 47.40 59,800 0 0 0
BWS
32.4
32.4
32.25 32.45 32.25 7,000 0 0 0
BXH
12.1
12.1
12.12 12.12 12.12 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
16.0
16.0
16.01 16.01 16.01 200 0 0 0
C32
17.8
17.8
17.80 17.90 17.80 1,400 0 0 0
C47
7.2
7.2
7.06 7.15 7.06 1,300 0 0 0
C4G
8.3
8.3
8.50 8.50 8.20 1,619,600 0 0 0
C69
6.1
6.1
6.20 6.20 6 339,300 0 0 0
C92
4.1
4.1
4.20 4.20 4 5,100 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 53,500 0 0 0
CAG
7.4
7.4
7.20 7.40 7.10 13,400 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 500 0 0 0
CAP
37.7
37.7
37.80 37.80 37.50 4,100 0 0 0
CAT
17.4
17.4
17.26 17.35 17.08 2,200 0 0 0
CBI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CBS
29.6
29.6
29.52 29.79 29.52 3,200 0 0 0
CC1
26.8
26.8
22.70 27 22.70 9,000 0 0 0
CC4
7.3
7.3
8.20 7.30 7.30 0 0 0 0
CCA
12.6
12.6
12.64 12.64 12.64 2,100 0 0 0
CCC
16.9
16.9
17.20 17.20 16.85 103,300 0 0 0
CCI
22.8
22.8
22 22.80 22 11,400 0 0 0
CCL
6.9
6.9
6.88 6.91 6.85 100,800 0 0 0
CCM
43.8
43.8
43.80 43.80 43.80 100 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.1
12.1
12.13 12.23 12.13 400 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12
12
12.04 12.08 11.67 33,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CDN
31.4
31.4
31.40 31.40 31.30 4,700 0 0 0
CDO
1.8
1.8
1.90 1.90 1.70 106,900 0 0 0
CDP
9.9
9.9
9.90 10 9.80 13,800 0 0 0
CDR
13.0
13.0
13.94 13.94 13.01 300 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
2.4
2.4
2.60 2.60 2.30 34,400 0 0 0
CEO
17.0
17.0
17.14 17.62 16.95 15,890,500 0 0 0
CET
4.4
4.4
4.30 4.40 4.30 700 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 65,000 0 0 0
CFV
26
26
26 26 26 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CHP
33.1
33.1
33.14 33.48 33.14 4,100 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.30 13,400 0 0 0
CID
16
16
15.70 16 15.70 2,000 0 0 0
CIG
8.2
8.2
8.25 8.25 8.15 145,300 0 0 0
CII
12.7
12.7
12.92 13.01 12.71 9,744,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 7,300 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
53.3
53.3
53.48 53.48 53.31 10,000 0 0 0
CKD
22.7
22.7
22.66 22.66 22.66 100 0 0 0
CKG
13.3
13.3
12.80 13.60 12.80 115,100 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
48.6
48.6
49.13 49.13 48.56 8,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 8,500 0 0 0
CLL
31.5
31.5
31.48 31.48 31.39 11,900 0 0 0
CLM
80
80
80 80 80 0 0 0 0
CLW
40.3
40.3
40.29 40.29 40.29 0 0 0 0
CLX
16.1
16.1
15.53 16.30 15.53 369,000 0 0 0
CMC
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CMD
23.4
23.4
23.20 23.39 23.00 11,400 0 0 0
CMF
310
310
306 310 306 400 0 0 0
CMG
39.1
39.1
36.80 39.05 36.80 3,202,400 0 0 0
CMI
0.8
0.8
0.80 0.80 0.70 1,700 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.5
20.5
20.50 21 20.50 400 0 0 0
CMN
53.8
53.8
53.83 53.83 53.83 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 7.70 7.50 26,700 0 0 0
CMT
13.7
13.7
13.50 13.90 13.50 20,600 0 0 0
CMV
8.3
8.3
8.33 8.33 8.33 200 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
6.7
6.7
6.67 6.87 6.67 317,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
42.0
42.0
41.99 41.99 41.99 0 0 0 0
CNG
27.8
27.8
27.81 27.90 27.66 56,100 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.10 17.20 17 4,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4 4.50 4 400 0 0 0
CQN
31.4
31.4
30.50 31.40 30.50 21,700 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 700 0 0 0
CRC
9.7
9.7
9.82 9.82 9.43 853,700 0 0 0
CRE
8.3
8.3
8.37 8.50 8.28 71,000 0 0 0
CSC
20.6
20.6
20.60 20.90 20.50 9,800 0 0 0
CSI
34.8
34.8
34.50 35 33.50 59,700 0 0 0
CSM
13
13
13.25 13.25 12.95 381,600 0 0 0
CSV
35.9
35.9
35.15 36.15 34.95 1,967,700 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.9
15.9
15.67 15.93 15.67 2,200 0 0 0
CTD
84
84
84.40 84.90 83.80 715,700 0 0 0
CTF
21.2
21.2
21.22 21.22 21.07 332,700 0 0 0
CTG
41.6
41.6
41.66 41.81 41.22 5,913,500 0 0 0
CTI
24.5
24.5
24.70 24.70 24.30 1,092,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.1
17.1
16.90 17.40 16.70 58,200 0 0 0
CTR
99.8
99.8
95.55 99.94 95.55 1,511,400 0 0 0
CTS
26.7
26.7
26.90 27.05 26.55 1,507,500 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
28.6
28.6
28.65 28.65 28.65 0 0 0 0
CVN
1.4
1.4
1.50 1.60 1.40 1,272,700 0 0 0
CVT
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.4
9.4
9.11 9.38 9.11 5,300 0 0 0
D2D
34.3
34.3
33.70 34.90 33.70 227,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.28 3.30 3.24 93,100 0 0 0
DAN
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.4
7.4
7.44 7.44 7.44 0 0 0 0
DBC
27.8
27.8
27.96 28.22 27.57 9,281,700 0 0 0
DBD
54.0
54.0
54.10 54.48 53.71 274,300 0 0 0
DBM
28.5
28.5
27.03 28.66 27.03 300 0 0 0
DBT
11.1
11.1
11.03 11.07 11.03 5,200 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
7
7
6.40 7 6.40 200 0 0 0
DC4
13.8
13.8
13.90 14.25 13.75 982,600 0 0 0
DCF
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DCG
23.7
23.7
23.65 23.65 23.65 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.4
22.4
23.95 24 22.35 2,227,100 0 0 0
DCM
33.7
33.7
34.20 34.50 33.55 4,316,300 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1.10 1 179,300 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 8,800 0 0 0
DDB
13.1
13.1
13.30 13.30 13 59,200 0 0 0
DDG
2.6
2.6
2.70 2.80 2.60 342,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DDV
27.7
27.7
27.70 28 27.50 1,151,600 0 0 0
DFC
30
30
29.50 30.10 29.50 1,500 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 209,700 0 0 0
DGC
98.9
98.9
96.60 99.50 96.30 3,236,700 0 0 0
DGT
5
5
5.70 5.70 4.90 202,000 0 0 0
DGW
44.8
44.8
46 46.10 44.70 2,098,800 0 0 0
DHA
42.6
42.6
42.53 42.92 42.39 49,600 0 0 0
DHB
9.1
9.1
9.20 9.30 9 42,300 0 0 0
DHC
25.5
25.5
25.55 25.60 25.35 98,300 0 0 0
DHD
30
30
30 30 30 400 0 0 0
DHG
99.5
99.5
99.80 99.80 99.40 4,600 0 0 0
DHM
6.6
6.6
6.50 6.55 6.44 33,100 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
74.3
74.3
74.18 74.45 73.91 17,900 0 0 0
DIC
0.9
0.9
0.90 1 0.90 149,300 0 0 0
DID
4.3
4.3
4.30 4.30 4.20 26,100 0 0 0
DIG
16.1
16.1
16.04 16.59 16.04 23,661,700 0 0 0
DIH
14.6
14.6
14.49 14.58 14.49 3,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.5
8.5
8.70 8.80 8.40 1,987,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.25 2.27 2.24 1,023,800 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DM7
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DMC
59.5
59.5
59.44 59.53 59.44 1,500 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DMS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNA
21.9
21.9
21.93 21.93 21.93 0 0 0 0
DNC
52.9
52.9
52.92 52.92 52.92 200 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 400 0 0 0
DNH
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNL
29
29
29 29 29 0 0 0 0
DNN
1.0
1.0
0.98 0.98 0.98 0 0 0 0
DNP
20.9
20.9
20 20.50 20 8,000 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
32
32
32 32 32 0 0 0 0
DOC
10.4
10.4
9.67 10.44 9.67 1,900 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
37.7
37.7
38.54 38.54 36.70 1,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.7
52.7
52.60 52.70 52.60 2,100 0 0 0
DPG
43.2
43.2
44.30 44.30 43.15 875,900 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
20.9
20.9
21.20 21.20 20.86 2,585,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
39.5
39.5
39.99 40.23 39.18 1,250,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.65 10.80 10.50 15,000 0 0 0
DRC
16.4
16.4
16.69 16.69 16.31 636,200 0 0 0
DRG
8.3
8.3
8.50 8.50 8.30 3,400 0 0 0
DRH
2.8
2.8
2.81 2.87 2.80 627,600 0 0 0
DRI
12.3
12.3
12.54 12.54 12.34 808,900 0 0 0
DRL
54.6
54.6
54.23 54.61 54.23 700 0 0 0
DS3
5.6
5.6
5.70 5.70 5.60 400 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.6
23.6
23.65 23.70 23.50 414,500 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.1
46.1
46.05 46.20 46 6,700 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.3
8.3
8.40 8.40 8.20 4,600 0 0 0
DTA
4.3
4.3
4.21 4.32 4.16 16,100 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
17.1
17.1
17.40 17.40 16.90 401,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 57,400 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DTP
79.6
79.6
79.58 79.58 79.58 500 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
12.3
12.3
12.30 12.30 12.30 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.20 332,200 0 0 0
DVM
6.5
6.5
6.36 6.45 6.36 115,900 0 0 0
DVN
22.4
22.4
22.46 22.46 22.27 27,200 0 0 0
DVP
75.8
75.8
75.96 76.45 75.76 19,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 200 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
16.9
16.9
16.90 17.25 16.70 17,394,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.4
9.4
9.31 9.59 9.31 534,400 0 0 0
DXS
8.9
8.9
9.30 9.36 8.91 4,308,800 0 0 0
DXV
3.8
3.8
3.79 3.90 3.79 10,000 0 0 0
E12
8
8
9 9 7.90 1,100 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
10.50 10.50 10.50 600 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
19.6
19.6
18.25 20.16 18.25 134,300 0 0 0
EFI
2
2
2.20 2.20 2 3,800 0 0 0
EIB
23.0
23.0
23.40 23.40 22.90 11,404,900 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
25.6
25.6
25.60 25.60 25.60 2,800 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 8,100 0 0 0
ELC
21.3
21.3
20.95 21.67 20.95 1,174,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.3
24.3
24.40 24.40 24.30 200 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
10.8
10.8
10.30 10.80 10.30 50,100 0 0 0
EVF
10.3
10.3
10.40 10.45 10.25 4,308,800 0 0 0
EVG
6.1
6.1
6.22 6.22 6.13 438,900 0 0 0
EVS
5.8
5.8
5.80 5.90 5.80 66,000 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
3.92 3.94 3.90 44,200 0 0 0
FCN
13.7
13.7
13.80 13.90 13.70 762,100 0 0 0
FCS
8.2
8.2
8.50 8.50 6.70 700 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
10
10
10 10 10 0 0 0 0
FHS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
FIC
11.8
11.8
12 12 11.80 23,800 0 0 0
FID
2
2
2 2 1.80 1,142,100 0 0 0
FIR
8.3
8.3
8.25 8.31 8.21 165,700 0 0 0
FIT
4.4
4.4
4.38 4.43 4.37 597,500 0 0 0
FMC
37
37
36.95 37.80 36.50 98,300 0 0 0
FOC
64.7
64.7
65.20 65.20 64.70 10,500 0 0 0
FOX
62.7
62.7
62.60 63.10 62.50 99,500 0 0 0
FPT
102
102
101.74 102.87 101.65 5,263,200 0 0 0
FRC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
FRM
7
7
7 7 7 0 0 0 0
FRT
140.4
140.4
139.60 141.36 138.08 381,900 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
51.2
51.2
51.20 51.20 51.20 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.70 551,200 0 0 0
FTS
37.2
37.2
37.25 37.65 36.90 3,023,200 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 64,100 0 0 0
G36
8.5
8.5
8.98 8.98 8.41 1,230,400 0 0 0
GAS
64.0
64.0
64.48 64.57 63.63 700,400 0 0 0
GCB
19.5
19.5
19.50 19.50 19.50 0 0 0 0
GCF
30.3
30.3
29.73 30.27 29.73 24,100 0 0 0
GDA
14.8
14.8
14.69 14.85 14.38 22,400 0 0 0
GDT
22.2
22.2
21.60 22.20 21.50 62,300 0 0 0
GDW
36.7
36.7
36.70 36.70 36.70 0 0 0 0
GEG
16.3
16.3
16.30 16.55 16.25 1,253,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.7
36.7
37.02 37.31 36.28 11,442,200 0 0 0
GGG
4
4
4 4 3.60 190,800 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.3
28.3
28.19 28.28 28.19 12,700 0 0 0
GIC
15.5
15.5
14.30 15.50 14.10 9,300 0 0 0
GIL
18
18
18.50 18.50 18 564,500 0 0 0
GKM
4
4
4 4 3.90 93,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
27.5
27.5
30.60 30.60 27.50 12,200 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
53.6
53.6
53.52 54.10 53.42 1,070,900 0 0 0
GMH
7.8
7.8
7.23 7.79 7.23 200 0 0 0
GMX
16.1
16.1
16.10 16.10 16.10 0 0 0 0
GND
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GPC
2.6
2.6
2.50 2.60 2.50 97,700 0 0 0
GSM
28.5
28.5
28.84 28.93 28.46 9,600 0 0 0
GSP
11.2
11.2
11.21 11.25 11.03 45,200 0 0 0
GTA
9.2
9.2
9.23 9.23 9.23 0 0 0 0
GTD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.9
29.9
30.37 30.66 29.92 2,310,700 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
24.5
24.5
22.30 29.90 22.30 1,500 0 0 0
HAG
12.9
12.9
13 13.05 12.90 3,809,700 0 0 0
HAH
50.2
50.2
51.32 51.32 50.18 1,852,800 0 0 0
HAM
42
42
42 42 42 1,500 0 0 0
HAN
9.9
9.9
9.60 9.90 9.60 1,000 0 0 0
HAP
6.0
6.0
5.93 6.01 5.87 297,500 0 0 0
HAR
3.3
3.3
3.28 3.29 3.26 71,400 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
HAT
41.9
41.9
41.90 41.90 41.90 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 5,600 0 0 0
HAX
14.8
14.8
14.90 14.95 14.80 1,149,600 0 0 0
HBC
6.4
6.4
6.30 6.40 6.30 365,800 0 0 0
HBD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 200 0 0 0
HBS
6.6
6.6
6.50 6.80 6.40 156,200 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
17.0
17.0
16.98 16.98 16.98 100 0 0 0
HCD
7.2
7.2
7.16 7.20 7.15 9,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.2
21.2
20.95 21.35 20.90 8,203,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HD6
12.7
12.7
12.80 12.80 12.50 7,100 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 6,000 0 0 0
HDA
4.5
4.5
4.50 4.60 4.40 3,800 0 0 0
HDB
21.8
21.8
21.75 21.90 21.60 7,992,100 0 0 0
HDC
22.2
22.2
22.37 22.81 22.19 3,365,300 0 0 0
HDG
25.2
25.2
25.60 25.75 25.15 3,823,600 0 0 0
HDM
32.4
32.4
32.30 32.40 32.30 2,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24
24
24 24 24 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
59.5
59.5
59.50 59.50 59.50 100 0 0 0
HEJ
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HFB
8.1
8.1
8.41 8.41 8.13 900 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
257.1
257.1
257.31 257.31 252.92 1,700 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
124.6
124.6
124.60 124.60 113.40 700 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.69 9 8.69 47,800 0 0 0
HHS
15.2
15.2
15.05 15.20 14.95 2,922,200 0 0 0
HHV
11.8
11.8
11.86 11.90 11.76 4,692,800 0 0 0
HID
2.5
2.5
2.54 2.55 2.51 162,200 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 500 0 0 0
HII
4.2
4.2
4.18 4.18 4.14 29,100 0 0 0
HIO
7
7
7 7.10 7 10,400 0 0 0
HJC
6.7
6.7
6 6.70 6 2,700 0 0 0
HJS
27.0
27.0
29.27 29.27 29.27 11,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 360,500 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11.1
11.1
11.10 11.10 11.10 1,700 0 0 0
HLD
13.4
13.4
13.70 13.80 13.40 21,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
25
25
25 25 25 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.4
12.4
12.40 12.40 12.40 1,100 0 0 0
HMC
12.1
12.1
12.05 12.10 12.05 200 0 0 0
HMD
18.7
18.7
18.71 18.71 18.71 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HMR
11.4
11.4
11.50 11.50 11.30 18,700 0 0 0
HMS
34.5
34.5
34.46 34.46 34.46 100 0 0 0
HNB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HND
11.7
11.7
11.70 11.70 11.60 800 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 100 0 0 0
HNG
6
6
5.90 6 5.80 1,006,900 0 0 0
HNI
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNM
8.8
8.8
8.68 8.78 8.59 446,500 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
4.10 4.10 4.10 600 0 0 0
HPB
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HPD
17.0
17.0
17.70 17.70 16.63 37,800 0 0 0
HPG
22.9
22.9
22.95 22.95 22.75 16,481,800 0 0 0
HPH
11.7
11.7
11.70 11.70 11.70 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
78
78
79.90 80 77.60 5,100 0 0 0
HPT
20.7
20.7
20.73 20.73 20.73 0 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPX
4.2
4.2
4.23 4.28 4.21 801,500 0 0 0
HQC
3.2
3.2
3.24 3.25 3.21 3,614,400 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.9
31.9
31.90 31.90 31.90 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.80 16.90 16.55 3,723,000 0 0 0
HSI
1
1
0.90 1 0.90 12,800 0 0 0
HSL
6.5
6.5
6.50 6.50 6.40 128,400 0 0 0
HSM
5.3
5.3
5.50 6.10 5.30 12,500 0 0 0
HSP
15
15
15 15 15 1,000 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 51,200 0 0 0
HT1
11.9
11.9
12.03 12.08 11.88 337,700 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 3,700 0 0 0
HTG
43.4
43.4
43 43.60 42.80 43,300 0 0 0
HTI
17.7
17.7
17.60 17.65 17.50 16,400 0 0 0
HTL
25.0
25.0
25.11 25.11 25.02 5,600 0 0 0
HTM
10.7
10.7
12 12.30 10.60 21,800 0 0 0
HTN
9.8
9.8
9.89 9.99 9.83 243,100 0 0 0
HTP
1.2
1.2
1.20 1.30 1.10 176,000 0 0 0
HTT
1.7
1.7
1.80 1.80 1.70 200 0 0 0
HTV
8.9
8.9
8.89 8.95 8.80 4,600 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.5
11.5
11.50 11.60 11.40 6,300 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
16
16
15.70 16 15.40 100,000 0 0 0
HUG
36.3
36.3
36.30 36.30 36.30 100 0 0 0
HUT
12.5
12.5
12.60 12.70 12.50 1,032,900 0 0 0
HVA
12.7
12.7
12.30 12.70 11.90 104,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
14 14.20 13.95 251,500 0 0 0
HVN
29.7
29.7
29.83 29.87 29.47 1,450,400 0 0 0
HVT
33.9
33.9
33.40 34.50 32.80 62,900 0 0 0
HVX
2.5
2.5
2.48 2.51 2.48 900 0 0 0
HWS
15.1
15.1
15.15 15.24 15.06 26,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
37.0
37.0
27.73 37.11 27.73 500 0 0 0
ICF
2.7
2.7
2.80 2.80 2.70 1,700 0 0 0
ICG
10.1
10.1
10.30 10.40 10.10 24,000 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 100 0 0 0
ICN
39.4
39.4
39.87 39.87 39.08 18,000 0 0 0
ICT
12.3
12.3
12.25 12.35 12.25 37,900 0 0 0
IDC
38.2
38.2
37.39 39.04 34.70 1,197,100 0 0 0
IDI
6.9
6.9
6.75 7.05 6.66 2,643,500 0 0 0
IDJ
4.7
4.7
4.60 4.70 4.60 268,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.30 26.70 26.30 10,400 0 0 0
IFS
23.3
23.3
23.04 23.32 23.04 1,200 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 300 0 0 0
IJC
10.3
10.3
10.20 10.36 10.20 2,456,400 0 0 0
ILA
4.2
4.2
4.30 4.40 4.20 10,500 0 0 0
ILB
26.1
26.1
25.64 26.11 25.45 3,400 0 0 0
ILC
6.7
6.7
6.70 6.80 6.70 6,700 0 0 0
ILS
18.5
18.5
19.70 19.70 15.90 6,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.4
51.4
50.70 51.40 50.70 77,700 0 0 0
IN4
44.1
44.1
44.14 44.14 44.14 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
39.2
39.2
37.87 39.20 37.87 5,500 0 0 0
IPA
13.7
13.7
13.70 13.80 13.60 107,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26.1
26.1
26.06 26.06 26.06 100 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
14.8
14.8
14.60 14.95 14.55 450,000 0 0 0
ITD
12.9
12.9
12.90 12.99 12.90 23,700 0 0 0
ITQ
2.7
2.7
2.60 2.80 2.60 234,200 0 0 0
ITS
5.2
5.2
5.29 5.29 5.19 29,900 0 0 0
IVS
9.6
9.6
9.35 9.55 9.35 11,200 0 0 0
JOS
0.7
0.7
0.80 0.90 0.70 11,000 0 0 0
JVC
5.2
5.2
5.20 5.20 5.11 73,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
26.65 26.75 26.35 6,432,900 0 0 0
KCB
14.6
14.6
15.00 15.10 14.61 43,400 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
57
57
56.50 57.10 56.10 358,500 0 0 0
KDH
26.4
26.4
26.41 26.64 26.23 1,831,900 0 0 0
KDM
17.1
17.1
19.10 19.10 17.10 5,800 0 0 0
KGM
5.6
5.6
5.80 5.80 5.50 28,100 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.40 6.45 6.34 8,113,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.10 12.30 11.75 107,600 0 0 0
KHS
27.8
27.8
27.80 28.80 27.70 18,200 0 0 0
KHW
30.1
30.1
30.14 30.14 30.14 100 0 0 0
KIP
10.0
10.0
9.96 9.96 9.96 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.3
11.3
11.38 11.38 11.06 630,400 0 0 0
KMR
3.0
3.0
3.04 3.07 3.02 45,000 0 0 0
KMT
10.8
10.8
10.76 10.76 10.76 100 0 0 0
KOS
38.9
38.9
38.80 38.85 38.50 322,500 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.8
16.8
16.95 16.95 16.65 1,042,900 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 1,700 0 0 0
KSF
64.9
64.9
64.90 64.90 64 25,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.80 1.70 109,400 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
KTL
17.8
17.8
17.77 17.77 17.77 0 0 0 0
KTS
48
48
46.70 48 46.50 1,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
22
22
22 22 22 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.6
29.6
29.80 30.30 29.60 135,800 0 0 0
L18
28.8
28.8
28.80 28.90 28.50 27,800 0 0 0
L40
25.9
25.9
26.85 26.85 25.06 114,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 100 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
17.8
17.8
18 18 17.55 2,300 0 0 0
LAI
17.5
17.5
17.88 17.88 17.50 68,000 0 0 0
LAS
20.5
20.5
20.60 20.80 20.40 466,100 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
29.9
29.9
28.95 30 28.95 50,400 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
8.8
8.8
8.83 8.87 8.79 1,050,400 0 0 0
LCM
1.3
1.3
1.20 1.30 1.20 63,000 0 0 0
LDG
2.9
2.9
2.84 2.85 2.79 4,980,700 0 0 0
LDP
10.9
10.9
10.80 10.90 10.70 6,700 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.5
4.5
4.60 4.60 4.50 300 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 100 0 0 0
LGC
57.2
57.2
57.28 57.28 51.21 600 0 0 0
LGL
4.2
4.2
4.20 4.25 4.10 1,043,300 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
71.9
71.9
71.90 71.90 71.90 100 0 0 0
LHG
30.4
30.4
30.58 30.77 30.25 162,200 0 0 0
LIC
32.3
32.3
32.30 33.60 32.30 20,300 0 0 0
LIG
3.1
3.1
3.10 3.10 3 340,100 0 0 0
LIX
30.5
30.5
30.20 30.45 30.20 6,300 0 0 0
LKW
39
39
39.10 41.10 38.50 11,400 0 0 0
LLM
17.0
17.0
17.03 17.03 17.03 0 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.8
12.8
12.85 12.85 12.85 0 0 0 0
LMC
8.3
8.3
9 9 8.30 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.80 234,200 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 10,000 0 0 0
LNC
8.0
8.0
7.98 7.98 7.98 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
32.0
32.0
31.90 32.05 31.65 1,847,400 0 0 0
LPT
5.9
5.9
5.85 5.94 5.76 4,700 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18.1
18.1
18.30 18.60 17.90 107,400 0 0 0
LSS
9.2
9.2
9.29 9.29 9.21 179,600 0 0 0
LTC
2
2
2 2 2 100 0 0 0
LTG
7.1
7.1
7.70 7.70 6.80 533,200 0 0 0
M10
20.0
20.0
20.02 20.02 20.02 500 0 0 0
MA1
30.6
30.6
30.50 30.59 30.40 11,700 0 0 0
MAC
16.4
16.4
16.38 16.38 16.38 100 0 0 0
MAS
35.4
35.4
34.90 35.40 34 1,100 0 0 0
MBB
19.3
19.3
19.44 19.59 19.29 12,786,100 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 110,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.64 23.81 23.37 2,699,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 3,200 0 0 0
MCH
124.6
124.6
124.52 125.50 123.54 248,500 0 0 0
MCM
27.1
27.1
26.90 27.24 26.80 20,600 0 0 0
MCO
8.2
8.2
8.10 8.30 8.10 33,800 0 0 0
MCP
27.1
27.1
26.49 27.84 26.49 11,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.21 10.21 10.11 8,900 0 0 0
MDF
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MDG
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 4,000 0 0 0
MED
24.5
24.5
24.47 24.47 24.47 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.6
38.6
38.28 39.50 38.28 137,000 0 0 0
MGC
16.5
16.5
16.50 16.90 16.30 23,700 0 0 0
MGG
26.9
26.9
26.94 26.94 26.94 300 0 0 0
MGR
5.1
5.1
4.50 5.10 4.50 5,500 0 0 0
MH3
28.9
28.9
28.11 29.54 28.11 19,000 0 0 0
MHC
8.0
8.0
7.99 7.99 7.88 27,200 0 0 0
MIC
16.4
16.4
16.71 16.71 15.94 2,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.8
15.8
15.77 16.10 15.77 144,100 0 0 0
MKP
32.6
32.6
28.50 32.60 27.40 20,500 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
24.8
24.8
24.20 25.20 24.10 66,800 0 0 0
MML
35.4
35.4
34.20 35.80 33.70 437,200 0 0 0
MNB
26.3
26.3
26.29 26.29 26.29 500 0 0 0
MND
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MPC
13.7
13.7
13.60 14.20 13.60 215,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 107,000 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
18.0
18.0
18.03 18.03 18.03 100 0 0 0
MRF
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MSB
10
10
10.04 10.08 9.96 6,023,400 0 0 0
MSH
37.6
37.6
37.90 38.45 37.35 259,600 0 0 0
MSN
76.8
76.8
72.30 76.90 72 14,084,900 0 0 0
MSR
18.9
18.9
18.70 19.20 18.40 3,175,500 0 0 0
MST
5.3
5.3
5.27 5.36 5.18 1,577,300 0 0 0
MTA
16.8
16.8
16.60 16.80 16.40 17,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.4
6.4
6.10 6.40 6.10 900 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 5,000 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.2
18.2
18.10 18.20 17.90 2,100 0 0 0
MVC
10.2
10.2
10.18 10.18 10.18 8,400 0 0 0
MVN
59.3
59.3
59.70 59.70 59.20 1,900 0 0 0
MWG
64.9
64.9
63.78 65.36 63.68 11,065,400 0 0 0
MZG
8.7
8.7
7.92 8.79 7.92 235,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.1
22.1
22.41 22.55 21.91 602,100 0 0 0
NAG
13.5
13.5
13.50 13.60 13.30 822,100 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37.8
37.8
37.20 37.80 37.10 2,500 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 200 0 0 0
NAV
16.6
16.6
16.65 16.65 16.55 2,500 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.6
21.6
22.45 22.45 21.50 4,600 0 0 0
NBC
9.2
9.2
9.22 9.41 9.22 86,100 0 0 0
NBE
12
12
12 12 12 0 0 0 0
NBP
10.1
10.1
10.10 10.10 10.10 1,900 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 100 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.5
9.5
9.40 9.50 9.40 1,800 0 0 0
NCS
29
29
28 29.20 28 53,300 0 0 0
NCT
102.3
102.3
103.55 103.55 101.79 8,800 0 0 0
ND2
36.0
36.0
35.62 36.00 35.62 600 0 0 0
NDC
119.6
119.6
119.60 119.60 119.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.20 9.30 9.10 68,400 0 0 0
NDP
21.9
21.9
21.90 22.70 21.90 8,200 0 0 0
NDT
4.7
4.7
4.80 5 4.70 1,600 0 0 0
NDW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
NED
7
7
7.10 7.10 7 127,200 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
75.3
75.3
75.46 75.46 74.53 1,000 0 0 0
NFC
54.9
54.9
54.50 55 54.50 6,700 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.5
17.5
17.55 17.69 17.42 375,900 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.4
10.4
10.40 10.60 10.35 108,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 100 0 0 0
NKG
13.3
13.3
13.35 13.40 13.20 3,884,700 0 0 0
NLG
34.0
34.0
34.00 34.00 33.49 1,225,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.9
32.9
33.39 33.39 30.81 35,600 0 0 0
NNT
61.1
61.1
61.10 61.10 61.10 400 0 0 0
NO1
6.5
6.5
6.44 6.45 6.42 88,400 0 0 0
NOS
0.7
0.7
0.60 0.70 0.60 37,100 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.4
13.4
13.41 13.41 13.41 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.6
4.6
4.60 4.70 4.60 179,800 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 100 0 0 0
NSC
81.8
81.8
82.00 82.00 81.80 1,100 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.20 3,600 0 0 0
NSL
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.4
11.4
11.11 11.38 11.11 11,500 0 0 0
NT2
18.7
18.7
18.63 18.68 18.49 799,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.7
158.7
159.59 160.27 157.28 29,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
51.6
51.6
51.58 51.58 51.58 0 0 0 0
NTL
17.9
17.9
18.20 18.40 17.90 2,790,100 0 0 0
NTP
64.7
64.7
65.70 67 64.70 403,900 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.8
9.8
9.82 9.82 9.82 0 0 0 0
NVB
12.1
12.1
12.10 12.50 12.10 1,158,000 0 0 0
NVL
15
15
15.20 15.30 15 10,731,500 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8
8
7.88 8 7.88 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.60 4,100 0 0 0
OCB
10.3
10.3
10.41 10.50 10.28 4,459,600 0 0 0
OCH
5.9
5.9
5.90 5.90 5.80 10,500 0 0 0
ODE
45.3
45.3
45.10 45.30 45 22,900 0 0 0
OGC
4.0
4.0
3.98 4.02 3.95 553,800 0 0 0
OIL
11.4
11.4
9.90 11.56 9.90 1,529,200 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.70 23.70 23.60 800 0 0 0
ORS
9.1
9.1
9.15 9.27 9.10 1,936,400 0 0 0
PAC
22.9
22.9
23.25 23.40 22.85 131,600 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
26.6
26.6
26.36 27.39 26.31 1,099,100 0 0 0
PAP
26
26
25 26 24.90 3,500 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 62,900 0 0 0
PAT
90.9
90.9
89.90 91 89.80 49,600 0 0 0
PBC
6.5
6.5
6.60 6.60 6.50 5,200 0 0 0
PBP
11.8
11.8
11.89 12.08 11.79 8,600 0 0 0
PBT
13.9
13.9
13.50 14.90 13.50 1,000 0 0 0
PC1
19.0
19.0
19 19.22 19 1,615,800 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.2
19.2
19.41 19.41 19.41 4,200 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
17.3
17.3
17.05 17.43 17.05 133,000 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.6
11.6
11.50 11.50 11.50 8,100 0 0 0
PDB
12
12
12 12.10 11.60 17,700 0 0 0
PDC
4.7
4.7
4.70 4.70 4.70 3,000 0 0 0
PDN
99.9
99.9
100 100 99.50 1,400 0 0 0
PDR
16.3
16.3
16.44 16.85 16.34 9,964,900 0 0 0
PDV
13.5
13.5
13.59 13.69 13.49 53,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 100 0 0 0
PEN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PEQ
43.1
43.1
46 46 43.10 200 0 0 0
PET
24.0
24.0
24.30 24.70 23.90 1,193,000 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 38,500 0 0 0
PGB
10.5
10.5
10.38 10.53 10.38 16,400 0 0 0
PGC
13.7
13.7
13.55 14 13.55 23,600 0 0 0
PGD
23.7
23.7
23.82 24.53 23.63 19,800 0 0 0
PGI
20.8
20.8
20.25 20.80 20.20 11,400 0 0 0
PGN
5.8
5.8
5.80 5.90 5.80 46,000 0 0 0
PGS
32
32
32 32 32 0 0 0 0
PGT
9
9
8.80 9 8.80 2,000 0 0 0
PGV
18.8
18.8
18.90 18.95 18.80 800 0 0 0
PHC
5.1
5.1
5.07 5.07 5 96,800 0 0 0
PHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
36.5
36.5
36.18 36.67 36.08 143,400 0 0 0
PHR
59.5
59.5
58.96 59.55 57.60 711,700 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PIA
25.8
25.8
25.85 25.85 25.85 0 0 0 0
PIC
19.3
19.3
19.61 19.70 19.32 4,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
7.3
7.3
7.25 7.25 7.25 400 0 0 0
PIV
2.8
2.8
2.80 2.80 2.70 27,900 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
29.2
29.2
29.18 29.18 29.18 0 0 0 0
PJT
9.8
9.8
9.53 10.15 9.49 10,700 0 0 0
PLA
4.2
4.2
4.20 4.30 4.20 5,000 0 0 0
PLC
24.5
24.5
24.60 24.90 24.50 238,200 0 0 0
PLE
31.6
31.6
31.65 31.65 31.65 100 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.19 4.20 4.10 19,200 0 0 0
PLX
37.3
37.3
37.10 37.60 36.95 573,000 0 0 0
PMB
10.1
10.1
10.14 10.14 10.14 15,900 0 0 0
PMC
106.4
106.4
106.43 106.43 106.43 0 0 0 0
PMG
8.4
8.4
8.52 8.52 7.45 6,000 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.69 12.69 12.69 0 0 0 0
PMS
32.6
32.6
32.60 32.60 32.60 100 0 0 0
PMT
6
6
6 6 6 0 0 0 0
PMW
38.0
38.0
37.99 37.99 37.99 0 0 0 0
PNC
21.8
21.8
21.83 21.83 21.83 400 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
80.6
80.6
80.18 80.96 79.59 801,100 0 0 0
PNP
19.6
19.6
19.57 19.57 19.57 0 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
16.9
16.9
16.87 16.87 16.87 500 0 0 0
POT
18.5
18.5
18.46 18.46 18.46 100 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13.0
13.0
13 13.05 12.85 4,369,900 0 0 0
PPC
11.0
11.0
11.15 11.15 11.01 392,100 0 0 0
PPE
12
12
12 12 12 0 0 0 0
PPH
26.0
26.0
26.19 26.19 25.62 15,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.8
20.8
20.70 20.70 20.70 200 0 0 0
PPS
11.0
11.0
10.99 10.99 10.99 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.4
15.4
15.70 15.70 15.21 13,800 0 0 0
PRE
20.4
20.4
20.43 20.43 20.43 0 0 0 0
PRO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PRT
10.0
10.0
10.03 10.03 10.03 300 0 0 0
PSB
4.7
4.7
4.70 4.70 4.50 44,800 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
12
12
11.80 12 11.70 128,100 0 0 0
PSE
10.7
10.7
10.71 10.71 10.71 800 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 32,900 0 0 0
PSL
12.8
12.8
12.82 12.82 12.82 100 0 0 0
PSN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 0 0 0 0
PSW
7.7
7.7
7.58 7.68 7.58 4,700 0 0 0
PTB
52.9
52.9
52.70 53 52.50 262,000 0 0 0
PTC
5.8
5.8
5.75 5.75 5.75 6,000 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PTE
4.1
4.1
4.20 4.20 4.10 200 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
24
24
23.80 24.40 23.80 74,500 0 0 0
PTL
2.8
2.8
2.80 2.80 2.75 88,600 0 0 0
PTO
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTT
11.5
11.5
10.20 11.50 10.20 500 0 0 0
PTV
3.9
3.9
3.90 4 3.90 19,000 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 185,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
30.50 30.80 29.90 110,900 0 0 0
PVC
11.5
11.5
11.60 11.80 11.20 2,009,300 0 0 0
PVD
19.4
19.4
19.61 19.71 19.31 4,635,900 0 0 0
PVE
2.4
2.4
2.20 2.50 2.20 22,100 0 0 0
PVG
6.8
6.8
6.80 6.80 6.70 37,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 9,500 0 0 0
PVI
54.8
54.8
55.69 55.69 54.64 24,000 0 0 0
PVM
15.6
15.6
16.10 16.30 15.60 3,600 0 0 0
PVO
6.4
6.4
6.40 6.50 6.40 14,000 0 0 0
PVR
1
1
1 1 0.90 79,100 0 0 0
PVS
30
30
30.47 30 30 5,613,000 0 0 0
PVT
17.9
17.9
18.15 18.15 17.85 1,214,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 46,100 0 0 0
PVX
1.6
1.6
1.70 1.70 1.60 1,093,900 0 0 0
PVY
2.6
2.6
2.40 2.60 2.40 4,200 0 0 0
PWA
3.8
3.8
3.70 3.80 3.70 2,800 0 0 0
PWS
12.0
12.0
11.95 11.95 11.95 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.6
0.6
0.60 0.70 0.60 30,100 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 86,200 0 0 0
PXL
12.6
12.6
12.70 12.80 12.40 157,000 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 29,400 0 0 0
PXS
3.2
3.2
3.40 3.70 3.10 484,900 0 0 0
PXT
1.5
1.5
1.60 1.70 1.50 47,800 0 0 0
QCC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
QCG
11.7
11.7
11.55 11.70 11.50 538,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.6
35.6
35.59 35.59 35.59 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 6,800 0 0 0
QNP
32.7
32.7
31.60 32.75 31.50 1,200 0 0 0
QNS
46.5
46.5
46.83 46.83 46.44 79,700 0 0 0
QNT
9
9
9 9 9 0 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
14.2
14.2
14.21 14.21 14.21 0 0 0 0
QPH
26.3
26.3
26.30 26.30 26.30 0 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 0 0 0 0
QST
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 200 0 0 0
QTP
13.1
13.1
13.20 13.20 13.00 536,200 0 0 0
RAL
94.0
94.0
93.51 94.00 93.02 6,500 0 0 0
RAT
19.0
19.0
19.00 19.00 19.00 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RCD
1.6
1.6
1.50 1.60 1.50 700 0 0 0
RCL
13.5
13.5
13.33 13.53 13.33 3,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.3
67.3
67.60 67.90 67 589,200 0 0 0
RIC
4.5
4.5
4.50 4.50 4.50 400 0 0 0
RTB
28.2
28.2
28.60 28.69 28.22 5,600 0 0 0
RYG
12.6
12.6
12.60 12.60 12.60 700 0 0 0
S12
2
2
2 2 2 200 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.5
36.5
35.25 36.45 35.25 800 0 0 0
S55
58.9
58.9
58.93 58.93 58.93 300 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
6.86 7.05 6.67 154,400 0 0 0
SAB
47.6
47.6
47.60 47.88 47.32 3,001,500 0 0 0
SAC
13
13
13 13.50 13 5,000 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 6,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.45 6.46 6.40 136,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.2
41.2
41.67 41.67 40.92 33,900 0 0 0
SAV
16.4
16.4
16.40 16.50 16 70,100 0 0 0
SB1
6.9
6.9
6.91 6.91 6.91 3,000 0 0 0
SBA
29.8
29.8
29.60 29.80 29.60 32,500 0 0 0
SBB
14.8
14.8
14.70 14.80 14.70 8,800 0 0 0
SBD
7.9
7.9
7.80 7.90 7.80 20,200 0 0 0
SBG
12.6
12.6
12.55 12.55 12.45 164,700 0 0 0
SBH
44.6
44.6
44.73 44.73 44.64 1,800 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 100 0 0 0
SBM
32.1
32.1
32.12 32.12 32.12 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.50 394,200 0 0 0
SBT
19.4
19.4
19.10 19.40 18.90 2,063,000 0 0 0
SBV
8.6
8.6
8.42 8.59 8.40 2,400 0 0 0
SC5
17.3
17.3
17.25 17.25 17.25 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
66.3
66.3
66 66.30 65.90 31,100 0 0 0
SCI
7.2
7.2
7.20 7.30 7.20 41,600 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
SCL
20.9
20.9
20.87 21.19 20.87 15,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.2
7.2
7.24 7.37 7.16 5,345,200 0 0 0
SCS
65.4
65.4
64.59 66.22 64.31 709,600 0 0 0
SCY
10.2
10.2
10.10 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
3.70 4 3.70 3,800 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
SD5
8.8
8.8
8.70 8.80 8.70 5,100 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 1,200 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 8,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.70 11.70 11.60 10,400 0 0 0
SDA
2.8
2.8
2.50 2.80 2.50 125,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SDD
1.2
1.2
1.10 1.20 1.10 35,800 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 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
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
1
1
0.80 1 0.80 3,200 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SDV
28.9
28.9
28.95 28.95 28.95 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
0.90 1.10 0.90 40,000 0 0 0
SEA
40.5
40.5
40.68 40.68 40.49 13,300 0 0 0
SEB
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SED
24.9
24.9
25 25 24.90 500 0 0 0
SEP
20
20
20.10 23.10 20 600 0 0 0
SFC
19.2
19.2
19.16 19.16 19.16 400 0 0 0
SFG
10.9
10.9
10.80 10.85 10.80 900 0 0 0
SFI
26.7
26.7
26.71 26.71 26.71 0 0 0 0
SFN
19.8
19.8
19.80 19.80 19.80 200 0 0 0
SGB
12.6
12.6
12.90 13 12.30 28,900 0 0 0
SGC
105.2
105.2
105.32 105.32 105.22 3,300 0 0 0
SGD
19
19
19.10 19.10 19 200 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 2,600 0 0 0
SGN
60.6
60.6
60.85 60.94 60.56 17,000 0 0 0
SGP
26.4
26.4
27 27 26.20 73,200 0 0 0
SGR
29.3
29.3
29.05 29.70 28.95 164,800 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 200 0 0 0
SGT
17.5
17.5
17.25 17.50 17.25 35,700 0 0 0
SHA
3.9
3.9
3.88 4.08 3.81 31,300 0 0 0
SHB
11.5
11.5
11.59 11.77 11.42 88,859,200 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 200 0 0 0
SHG
2.5
2.5
2.60 2.60 2.50 2,000 0 0 0
SHI
14.5
14.5
14.45 14.50 13.90 408,400 0 0 0
SHN
6.1
6.1
6.80 6.80 5.90 1,600 0 0 0
SHP
35.2
35.2
35.21 35.40 34.62 59,600 0 0 0
SHS
12.9
12.9
12.30 12.90 12.30 9,724,000 0 0 0
SID
17
17
18.20 18.20 16.20 4,700 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
32.3
32.3
33.49 33.49 32.30 10,100 0 0 0
SJ1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.19 13.28 13.19 78,500 0 0 0
SJE
18.1
18.1
18.50 18.80 18.20 95,600 0 0 0
SJG
16.6
16.6
16.20 16.96 16.20 4,400 0 0 0
SJM
5.7
5.7
5.50 5.70 5.50 5,200 0 0 0
SJS
37.5
37.5
36.91 37.45 36.91 13,200 0 0 0
SKG
10.3
10.3
10.20 10.25 10.15 94,300 0 0 0
SKH
26.2
26.2
26.20 26.20 26.20 500 0 0 0
SKN
8
8
8 8 8 100 0 0 0
SKV
31
31
30.90 31 30.50 4,100 0 0 0
SLS
179.8
179.8
179.89 180.07 179.61 10,900 0 0 0
SMA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
SMB
37.0
37.0
36.39 37.02 36.34 26,500 0 0 0
SMC
10.6
10.6
10.45 10.60 10.35 162,200 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.4
7.4
7.85 7.85 7.37 109,800 0 0 0
SNC
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SNZ
29.8
29.8
29.72 29.81 29.72 900 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 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
11.2
11.2
11.20 11.20 11.20 200 0 0 0
SPV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.20 3.30 3.10 148,300 0 0 0
SRB
2
2
2 2 2 5,100 0 0 0
SRC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRF
8.8
8.8
8.78 8.97 8.63 4,100 0 0 0
SSB
18.2
18.2
18.15 18.15 17.95 2,028,600 0 0 0
SSC
31.0
31.0
30.96 30.96 30.96 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.8
9.8
9.80 9.80 9.70 2,300 0 0 0
SSH
89
89
88.60 89 88.60 33,300 0 0 0
SSI
24.0
24.0
23.99 24.23 23.84 19,508,400 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.43 6.60 6.40 178,600 0 0 0
STB
46.4
46.4
47.05 47.10 46.35 5,470,600 0 0 0
STC
17.6
17.6
19.40 19.40 17.60 2,100 0 0 0
STG
34.6
34.6
34.55 34.55 34.55 100 0 0 0
STH
18.5
18.5
18.90 18.90 18.50 19,700 0 0 0
STK
18.3
18.3
18.07 18.76 17.97 65,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.7
1.7
1.70 1.70 1.70 4,100 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 100 0 0 0
SVC
14.1
14.1
13.57 14.07 13.57 3,700 0 0 0
SVD
3.7
3.7
3.69 3.73 3.69 134,800 0 0 0
SVG
6.3
6.3
6.30 7.20 6.30 9,700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.7
59.7
59.70 59.70 59.70 0 0 0 0
SVN
4.6
4.6
4.80 4.90 4.60 260,400 0 0 0
SVT
11.2
11.2
11.27 11.27 11.18 5,800 0 0 0
SWC
31.7
31.7
31.09 31.72 31.09 1,200 0 0 0
SZB
37.6
37.6
38.05 38.05 37.59 4,300 0 0 0
SZC
36.4
36.4
36.93 36.93 36.30 2,146,900 0 0 0
SZE
10.9
10.9
10.91 10.91 10.91 300 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
38.8
38.8
38.82 38.82 38.77 11,000 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.3
12.3
12.25 12.25 12.16 69,500 0 0 0
TAB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TAL
25.1
25.1
23.75 25.08 23.75 683,800 0 0 0
TAN
40.5
40.5
40.50 40.50 40.50 4,700 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
37.5
37.5
36 37.45 36 19,400 0 0 0
TBD
116.8
116.8
116.79 116.79 116.79 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.3
8.3
8.29 8.29 8.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.1
33.1
33.22 33.37 32.98 9,837,600 0 0 0
TCD
2.0
2.0
1.95 1.98 1.94 651,600 0 0 0
TCH
16.0
16.0
16.12 16.32 16.00 6,654,900 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
33.9
33.9
33.95 34.10 33.85 53,600 0 0 0
TCM
31.5
31.5
30.90 31.70 30.55 2,903,700 0 0 0
TCO
10.0
10.0
9.95 10 9.92 103,400 0 0 0
TCR
3.1
3.1
3.16 3.17 2.84 1,500 0 0 0
TCT
16.6
16.6
16.58 16.63 16.24 7,200 0 0 0
TCW
30.2
30.2
30.30 30.30 30 8,100 0 0 0
TDB
41
41
41.20 41.20 41 300 0 0 0
TDC
11
11
11.10 11.10 11 540,100 0 0 0
TDF
9.7
9.7
8.90 9.70 8.50 700 0 0 0
TDG
3.2
3.2
3.35 3.35 3.20 68,800 0 0 0
TDH
4.3
4.3
4.27 4.39 4.22 61,500 0 0 0
TDM
56
56
57.90 57.90 56 200 0 0 0
TDP
31.5
31.5
31.50 31.50 31.50 1,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.40 1,300 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 67,800 0 0 0
TDW
52.8
52.8
52.78 52.78 52.78 0 0 0 0
TED
53.7
53.7
53.67 53.67 53.67 100 0 0 0
TEG
6.1
6.1
6.15 6.17 6.10 35,000 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
74.3
74.3
73.82 74.70 73.82 10,000 0 0 0
TGP
5.5
5.5
5.63 5.63 5.54 200 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 3,800 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
27.9
27.9
28 28 27.50 10,400 0 0 0
THG
56.7
56.7
54.20 56.70 54.20 168,000 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 2,500 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.30 8.40 8.30 2,500 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.7
12.7
12.73 12.73 12.73 0 0 0 0
TID
22.6
22.6
22.56 22.56 22.56 3,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7
7
7.10 7.20 7 514,600 0 0 0
TIN
50
50
49.50 50.80 49 7,200 0 0 0
TIP
18.0
18.0
17.94 18.37 17.85 192,800 0 0 0
TIS
5.4
5.4
5.50 5.50 5.30 20,800 0 0 0
TIX
35.5
35.5
35.54 35.54 35.54 0 0 0 0
TJC
18
18
18 18 18 100 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
14.3
14.3
14.33 14.33 14.33 0 0 0 0
TL4
8.2
8.2
8 8.20 7.90 41,700 0 0 0
TLD
6.9
6.9
6.85 6.99 6.84 138,800 0 0 0
TLG
51.9
51.9
50.90 53.20 50.90 372,400 0 0 0
TLH
5.2
5.2
5.15 5.20 5.15 75,100 0 0 0
TLI
4.7
4.7
4.70 4.70 4.10 5,900 0 0 0
TLP
6.8
6.8
7.04 7.24 6.75 7,100 0 0 0
TLT
16.2
16.2
15.17 16.65 15.17 7,400 0 0 0
TMB
70.3
70.3
70.50 70.80 70.30 4,400 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
61.9
61.9
62.81 62.81 61.93 300 0 0 0
TMS
40.5
40.5
40.04 40.52 39.06 3,700 0 0 0
TMT
11.6
11.6
11.55 11.60 11.40 27,800 0 0 0
TMW
29
29
29 29 29 0 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 900 0 0 0
TN1
9.4
9.4
9.41 9.41 9.41 100 0 0 0
TNB
10
10
10 10 10 100 0 0 0
TNC
26.7
26.7
26.44 26.72 26.44 700 0 0 0
TNG
19.6
19.6
19.38 19.95 19.19 2,268,700 0 0 0
TNH
14.1
14.1
14.13 14.17 14 248,500 0 0 0
TNI
2.2
2.2
2.15 2.22 2.13 151,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.6
23.6
23.63 23.63 23.63 0 0 0 0
TNS
4.8
4.8
4.30 4.80 4.30 10,500 0 0 0
TNT
5.0
5.0
4.89 4.99 4.81 74,200 0 0 0
TNV
9.6
9.6
10.40 10.40 9.60 700 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
113.8
113.8
108.25 113.93 108.25 66,900 0 0 0
TOT
15.7
15.7
15.67 15.85 15.67 9,300 0 0 0
TOW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TPB
12.8
12.8
12.76 12.81 12.67 8,293,800 0 0 0
TPC
8.6
8.6
8.59 8.59 8.59 0 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
9.6
9.6
9.65 9.65 9.65 100 0 0 0
TPS
35.3
35.3
38.35 38.35 35.34 1,300 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16
16
16 16 16 0 0 0 0
TRA
67.5
67.5
68 68.80 67.50 8,400 0 0 0
TRC
64.5
64.5
65.51 65.60 64.45 144,700 0 0 0
TRS
28.1
28.1
28.06 28.06 28.06 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
6.60 6.60 5.80 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.5
12.5
12.50 12.50 12.50 46,400 0 0 0
TSB
34.2
34.2
34.10 34.50 34.10 2,000 0 0 0
TSC
2.8
2.8
2.82 2.82 2.80 265,900 0 0 0
TSD
6
6
6 6 6 900 0 0 0
TSG
13.7
13.7
13.74 13.74 13.74 0 0 0 0
TSJ
35.2
35.2
35.20 35.20 35.20 1,000 0 0 0
TST
5.9
5.9
5.50 7.10 5.50 5,400 0 0 0
TT6
5.6
5.6
5.77 5.77 5.59 15,900 0 0 0
TTA
10.7
10.7
10.80 10.85 10.65 472,800 0 0 0
TTC
6.1
6.1
6 6.10 6 2,400 0 0 0
TTD
69.2
69.2
76.95 76.95 69.15 200 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 100 0 0 0
TTF
2.6
2.6
2.62 2.67 2.61 392,700 0 0 0
TTG
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 46,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
17.5
17.5
16.90 17.70 16.90 346,800 0 0 0
TTS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TTT
29.4
29.4
29.39 29.39 29.39 0 0 0 0
TUG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV1
25.4
25.4
25.20 25.40 25.10 38,500 0 0 0
TV2
37.8
37.8
37.60 38.35 37.30 830,400 0 0 0
TV3
11.3
11.3
11.20 11.30 11.01 11,400 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 100 0 0 0
TV6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
8.7
8.7
8.52 8.71 8.52 185,600 0 0 0
TVC
8.8
8.8
8.70 8.90 8.70 333,100 0 0 0
TVD
10.5
10.5
10.50 10.60 10.50 12,600 0 0 0
TVG
14.1
14.1
14.10 14.10 14.10 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
7.1
7.1
7.10 7.20 7.10 192,000 0 0 0
TVS
16.1
16.1
16.05 16.09 15.96 70,500 0 0 0
TVT
15.2
15.2
15.10 15.15 15.10 1,200 0 0 0
TW3
26.3
26.3
27.93 27.93 26.23 800 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 1,500 0 0 0
TYA
14.5
14.5
14.50 14.50 14.25 2,100 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.1
7.1
7.04 7.13 6.94 13,300 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.9
38.9
38.90 38.90 38.90 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.40 7.90 7.40 2,300 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 400 0 0 0
UPH
9.7
9.7
10.40 10.40 9.70 700 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.3
17.3
17.40 17.70 17.30 14,100 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
12.1
12.1
12.15 12.15 12.15 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.2
6.2
6.30 6.30 6.20 2,700 0 0 0
VAB
10.1
10.1
9.92 10.19 9.86 1,920,300 0 0 0
VAF
19.7
19.7
19.70 19.70 19.70 100 0 0 0
VAV
37.4
37.4
37.40 37.40 37.40 3,300 0 0 0
VBB
9.8
9.8
9.39 10.35 9.39 109,600 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.7
7.7
7.80 7.70 7.60 787,900 0 0 0
VC3
25.7
25.7
25.50 25.96 25.32 765,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28.9
28.9
29.30 29.30 28.90 3,900 0 0 0
VC7
8.8
8.8
8.90 8.90 8.80 137,100 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 300 0 0 0
VCA
9.6
9.6
9.55 9.55 9.55 100 0 0 0
VCB
56.3
56.3
56.19 56.88 55.99 4,082,600 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
257.6
257.6
259.48 259.48 254.33 400 0 0 0
VCG
22
22
21.95 22.15 21.90 13,561,500 0 0 0
VCI
35.5
35.5
35.55 35.85 35.35 4,808,700 0 0 0
VCM
6.9
6.9
7.50 7.50 6.30 2,500 0 0 0
VCP
24.8
24.8
24.93 24.93 24.54 18,500 0 0 0
VCR
43.3
43.3
42.50 43.30 42.50 10,600 0 0 0
VCS
48.2
48.2
47.70 48.60 47.40 201,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.5
12.5
11.70 12.50 11.70 400 0 0 0
VDL
9.5
9.5
9.47 9.47 9.47 0 0 0 0
VDN
19.2
19.2
19.25 19.25 19.25 0 0 0 0
VDP
36.5
36.5
36.50 36.50 36.50 400 0 0 0
VDS
14.2
14.2
14.20 14.25 14.05 741,900 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.6
3.6
3.70 3.70 3.60 600 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.8
1.8
2.40 2.40 1.80 20,300 0 0 0
VE9
2.8
2.8
2.70 2.80 2.60 27,200 0 0 0
VEA
34.9
34.9
34.99 34.99 34.81 223,900 0 0 0
VEC
12
12
12.30 12.40 12 48,000 0 0 0
VEF
147.7
147.7
147.06 147.72 145.99 11,500 0 0 0
VES
7.1
7.1
7.10 7.10 7 900 0 0 0
VET
20.1
20.1
17.50 20.10 17.50 1,400 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.1
63.1
63.22 63.22 62.63 6,600 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
43.2
43.2
43.35 43.73 42.78 551,900 0 0 0
VGG
46.8
46.8
47.30 47.30 46.80 200 0 0 0
VGI
72.9
72.9
71.58 73.26 71.48 880,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
31
31
29.50 31 29.50 12,100 0 0 0
VGR
45.4
45.4
46.02 46.02 43.95 1,800 0 0 0
VGS
23.9
23.9
23.91 24.27 23.82 631,100 0 0 0
VGT
12.5
12.5
12.50 12.90 12.40 2,617,400 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
57.7
57.7
57.11 59.63 56.24 2,244,800 0 0 0
VHD
4.7
4.7
5 5 4.70 28,900 0 0 0
VHE
4.2
4.2
4.30 4.30 4.20 1,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 228,900 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
77
77
76.50 77.40 74 4,778,100 0 0 0
VIB
15.9
15.9
16.01 16.01 15.83 2,950,300 0 0 0
VIC
95.5
95.5
95 96.10 92.40 3,029,000 0 0 0
VID
4.7
4.7
4.63 4.74 4.62 3,900 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
15.9
15.9
16.54 16.54 15.87 8,600 0 0 0
VIG
6.4
6.4
6.40 6.50 6.30 231,400 0 0 0
VIH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VIM
11.4
11.4
11.36 11.36 11.17 1,600 0 0 0
VIN
12.4
12.4
14.50 14.50 12.40 400 0 0 0
VIP
12.5
12.5
12.40 12.50 12.40 47,600 0 0 0
VIR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 100 0 0 0
VIW
9
9
9 9 9 1,500 0 0 0
VIX
12.7
12.7
12.85 12.90 12.65 16,828,200 0 0 0
VJC
87.2
87.2
87.20 87.90 87.10 708,000 0 0 0
VLA
10.5
10.5
10.20 10.50 10.20 600 0 0 0
VLB
44.2
44.2
45.08 45.08 44.21 42,600 0 0 0
VLC
15.5
15.5
15.60 15.60 15.30 117,000 0 0 0
VLF
1
1
1 1 1 2,900 0 0 0
VLG
8.2
8.2
8.43 8.43 8.16 14,400 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
5.7
5.7
5.73 5.82 5.73 7,200 0 0 0
VMD
17.1
17.1
17.30 17.30 17.10 2,100 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 8,400 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 100 0 0 0
VMS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
18.9
18.9
18.89 18.89 18.89 100 0 0 0
VNB
13.6
13.6
13.60 13.70 13.60 19,700 0 0 0
VNC
30.3
30.3
30.09 30.33 29.35 3,200 0 0 0
VND
17.2
17.2
17.20 17.25 16.90 18,773,100 0 0 0
VNE
5.0
5.0
5 5.21 4.98 318,900 0 0 0
VNF
14.1
14.1
14.20 14.30 14.10 11,700 0 0 0
VNG
8.0
8.0
7.88 7.99 7.63 6,400 0 0 0
VNH
1.2
1.2
1.10 1.20 1.10 5,800 0 0 0
VNI
9.6
9.6
10 10.10 9.30 4,600 0 0 0
VNL
19.9
19.9
20.74 20.74 19.68 2,100 0 0 0
VNM
55.5
55.5
54.57 56.30 54.09 8,895,400 0 0 0
VNP
15.6
15.6
15.50 17.10 15.50 46,700 0 0 0
VNR
19.5
19.5
19.55 19.55 19.36 30,100 0 0 0
VNS
9.6
9.6
9.50 9.57 9.25 5,800 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
6.8
6.8
6.82 6.82 6.82 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VNZ
341.9
341.9
341.90 341.90 341.90 0 0 0 0
VOC
14.3
14.3
14.20 14.50 14.20 7,400 0 0 0
VOS
13.5
13.5
13.50 13.68 13.40 975,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.5
18.5
18.50 18.75 18.45 21,153,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.30 25.50 25.10 2,200 0 0 0
VPG
7.7
7.7
7.95 7.98 7.40 1,522,100 0 0 0
VPH
5.1
5.1
5.19 5.19 5.12 67,100 0 0 0
VPI
52.7
52.7
52.30 53 51.80 1,525,900 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.5
8.5
8.54 8.54 8.54 1,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13 13.30 12.90 48,500 0 0 0
VRE
24.8
24.8
24.50 24.80 24.35 3,685,200 0 0 0
VRG
21.2
21.2
20.37 21.86 19.76 211,800 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 0 0 0 0
VSC
15.6
15.6
15.90 15.95 15.60 2,974,000 0 0 0
VSE
8.7
8.7
8.90 8.90 8.60 7,200 0 0 0
VSF
27.8
27.8
28 28 27 15,000 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
46.0
46.0
44.72 45.97 44.72 31,700 0 0 0
VSI
18
18
18 18 18 100 0 0 0
VSM
14.5
14.5
14.10 14.50 14 2,000 0 0 0
VSN
16.6
16.6
16.51 16.61 16.51 3,200 0 0 0
VST
3.5
3.5
3.50 3.60 3.40 146,800 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 6,000 0 0 0
VTB
9.6
9.6
9.54 9.59 9.54 2,800 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
9.6
9.6
9.60 9.90 9.50 687,500 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
57.8
57.8
57.43 57.92 56.84 26,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.60 12.60 12.45 183,700 0 0 0
VTP
116.5
116.5
113.61 116.68 113.61 1,020,500 0 0 0
VTQ
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTR
15.7
15.7
15.84 15.84 15.56 10,200 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 3,000 0 0 0
VTV
12
12
11.70 12 11.50 527,500 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.80 17 16.70 1,401,200 0 0 0
VUA
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VVN
1.8
1.8
1.80 1.80 1.80 300 0 0 0
VVS
19.3
19.3
19.28 19.28 19.28 0 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 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
11
11 11 11 0 0 0 0
WCS
308.3
308.3
308.33 308.33 308.25 200 0 0 0
WSB
60.5
60.5
53.60 60.55 53.60 200 0 0 0
WSS
4.8
4.8
4.80 4.80 4.80 18,500 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 0 0 0 0
X20
12.5
12.5
12.27 12.46 12.27 3,100 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
XHC
15.4
15.4
15.44 15.44 15.44 100 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 100 0 0 0
XMC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
XMD
8
8
8 8 8 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
12
12
12.60 12.60 12 29,300 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.20 14.45 14.20 4,000 0 0 0
YEG
12.4
12.4
12.35 12.45 12.30 1,934,700 0 0 0
YTC
36
36
36 36 36 200 0 0 0
^HASTC
227.8
227.8
228.22 229.21 226.85 65,344,077 0 0 0
^UPCOM
100.6
100.6
100.66 101.08 100.06 46,478,849 0 0 0
^VN30
1,475.9
1,475.9
1,468.30 1,477.89 1,459.93 281,199,806 0 0 0
^VNINDEX
1,371.4
1,371.4
1,369.13 1,373.28 1,362.09 677,408,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |