DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/06/2025

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 30/06/2025

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
7.3
7.3
7.18 7.34 7.18 1,439,000 0 0 0
AAH
3.9
3.9
3.90 3.90 3.80 157,800 0 0 0
AAM
6.7
6.7
7 7.19 6.56 4,300 0 0 0
AAS
8.9
8.9
8.90 9 8.80 101,500 0 0 0
AAT
3.1
3.1
3.08 3.08 3.04 37,500 0 0 0
AAV
6.6
6.6
6.50 6.60 6.50 230,900 0 0 0
ABB
8.4
8.4
8.40 8.50 8.30 1,226,900 0 0 0
ABC
10.5
10.5
10.50 10.60 10.40 57,600 0 0 0
ABI
25.6
25.6
24.67 25.67 24.67 77,000 0 0 0
ABR
11.5
11.5
11.28 11.50 11.23 2,100 0 0 0
ABS
3.5
3.5
3.50 3.51 3.48 154,300 0 0 0
ABT
50
50
50.10 50.50 49.85 10,300 0 0 0
ABW
8
8
7.90 8 7.90 48,100 0 0 0
ACB
21.3
21.3
21.25 21.30 21.15 5,858,100 0 0 0
ACC
14.1
14.1
14 14.05 13.95 15,800 0 0 0
ACE
38.6
38.6
38.57 38.57 38.57 900 0 0 0
ACL
11.1
11.1
10.90 11.10 10.65 424,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 500 0 0 0
ACV
59.8
59.8
58.94 59.91 58.94 444,500 0 0 0
ADC
19.4
19.4
19.40 19.40 19.40 0 0 0 0
ADG
8.9
8.9
8.52 8.90 8.52 5,100 0 0 0
ADS
7.9
7.9
7.90 7.93 7.86 37,500 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 8,700 0 0 0
AG1
12
12
12 12 12 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.6
16.6
16.65 16.85 16.55 529,700 0 0 0
AGM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
AGP
41.8
41.8
41.89 41.89 41.42 1,700 0 0 0
AGR
14.8
14.8
14.80 14.90 14.70 746,300 0 0 0
AGX
166.5
166.5
166.50 166.50 166 2,200 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 200 0 0 0
AIG
44.5
44.5
44.80 45 44.50 15,100 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
6.9
6.9
6.82 7 6.82 46,100 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 100 0 0 0
AME
5.2
5.2
5.50 5.50 5.20 800 0 0 0
AMP
13.5
13.5
13.40 13.50 13.40 1,800 0 0 0
AMS
8
8
8.10 8.20 7.80 91,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
30.6
30.6
28 31.80 27.90 74,600 0 0 0
ANV
20.8
20.8
19.58 20.81 19.58 6,576,300 0 0 0
APF
46.4
46.4
46.44 46.53 45.91 12,100 0 0 0
APG
12
12
12 12.15 11.85 2,397,500 0 0 0
APH
6.2
6.2
6.15 6.20 6.14 120,800 0 0 0
API
6.9
6.9
7 7.10 6.90 211,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.7
5.7
5.30 5.70 5.30 53,900 0 0 0
APS
6.1
6.1
6 6.10 6 676,700 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 400 0 0 0
ASM
6.8
6.8
6.67 6.86 6.67 1,214,500 0 0 0
ASP
5.4
5.4
5.39 5.40 5.30 42,000 0 0 0
AST
63.9
63.9
62.50 64.34 62.50 27,500 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ATS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
AVC
56
56
55.50 56 55.50 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.8
15.8
16 16 15.70 31,900 0 0 0
BAB
12.0
12.0
11.60 11.89 11.60 45,400 0 0 0
BAF
35.2
35.2
35 35.60 35 4,506,800 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
54.7
54.7
52.71 54.66 52.71 5,300 0 0 0
BBH
12.3
12.3
12.34 12.34 12.34 100 0 0 0
BBM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
BBS
15.5
15.5
15.53 15.53 15.53 4,500 0 0 0
BBT
12.0
12.0
12.45 12.59 11.96 2,900 0 0 0
BCA
10.7
10.7
10.90 10.90 10.70 5,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.50 7.60 7.50 92,900 0 0 0
BCE
9.7
9.7
9.65 9.82 9.63 5,900 0 0 0
BCF
37.7
37.7
37.70 37.70 37.70 1,000 0 0 0
BCG
3.0
3.0
2.95 2.98 2.94 3,669,200 0 0 0
BCM
64.2
64.2
63.10 64.20 63.10 626,300 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 0 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 0 0 0 0
BDG
31.8
31.8
31.83 31.83 31.83 500 0 0 0
BDT
7.1
7.1
7.10 7.30 7.10 21,600 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
46.7
46.7
45.95 46.85 45.80 943,000 0 0 0
BGE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.6
24.6
24.62 24.62 24.62 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
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.7
36.7
36.70 36.70 36.70 100 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
21.9
21.9
21.96 22.25 21.79 27,100 0 0 0
BID
35.9
35.9
35.95 35.95 35.80 4,550,000 0 0 0
BIG
5.7
5.7
6 6 5.70 15,000 0 0 0
BIO
12.5
12.5
12.54 12.54 12.35 3,700 0 0 0
BKC
20.2
20.2
19.80 20.50 19.80 11,300 0 0 0
BKG
2.8
2.8
2.78 2.80 2.77 98,000 0 0 0
BLI
9
9
8.90 9 8.90 3,600 0 0 0
BLN
11.0
11.0
10.98 10.98 10.98 0 0 0 0
BLT
31.5
31.5
32 32 31.40 3,400 0 0 0
BMC
17.7
17.7
17.65 17.83 17.60 49,400 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 0 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.4
18.4
18.41 18.55 18.33 62,800 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
13.3
13.3
15.31 15.31 13.34 200 0 0 0
BMN
5.7
5.7
5.60 5.70 5.70 0 0 0 0
BMP
135.0
135.0
133.81 135.44 133.62 157,000 0 0 0
BMS
11.1
11.1
11.20 11.30 11 215,300 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.70 7.80 7.50 58,200 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BPC
12.0
12.0
11.43 12.02 11.43 1,100 0 0 0
BQB
3.9
3.9
4 4 3.90 2,900 0 0 0
BRC
13.0
13.0
12.90 13.04 12.90 17,400 0 0 0
BRR
18.9
18.9
18.79 18.88 18.79 3,000 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 0 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
41.1
41.1
41 41.60 41 866,500 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.8
9.8
9.50 9.80 9.50 1,900 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSR
13.7
13.7
13.65 13.73 13.62 2,506,400 0 0 0
BST
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 10,400 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
33.9
33.9
34.10 34.85 33.79 60,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,600 0 0 0
BTP
11.6
11.6
11.51 11.56 11.46 16,300 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 14,600 0 0 0
BTT
37.3
37.3
37.33 37.33 37.33 0 0 0 0
BTU
17.4
17.4
17.79 17.79 16.71 8,000 0 0 0
BTV
10.2
10.2
11.90 11.90 10.20 600 0 0 0
BTW
40.1
40.1
45.35 45.35 39.63 400 0 0 0
BVB
12.7
12.7
12.90 12.90 12.70 2,709,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.1
52.1
51.41 52.69 51.02 360,400 0 0 0
BVL
14.0
14.0
13.89 13.98 13.89 3,400 0 0 0
BVN
14.6
14.6
14.60 14.60 14.60 100 0 0 0
BVS
31.1
31.1
31.34 31.74 31.15 530,700 0 0 0
BWA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BWE
48.0
48.0
47.70 48.20 47.60 46,500 0 0 0
BWS
32.4
32.4
32.45 32.45 32.45 800 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 0 0 0 0
C32
17.9
17.9
18 18 17.50 700 0 0 0
C47
7.1
7.1
7 7.14 7 27,900 0 0 0
C4G
8.2
8.2
8.30 8.40 8.10 1,529,900 0 0 0
C69
6
6
6 6.20 6 431,700 0 0 0
C92
3.9
3.9
4 4.10 3.90 10,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.40 7.50 7.10 15,500 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 200 0 0 0
CAP
37.7
37.7
37.70 37.90 37.60 17,100 0 0 0
CAT
17.4
17.4
17.44 17.44 17.17 3,200 0 0 0
CBI
11.5
11.5
11.50 11.50 11.50 55,600 0 0 0
CBS
29.6
29.6
29.61 29.61 29.52 3,800 0 0 0
CC1
25
25
25.60 25.60 25 5,000 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 3,600 0 0 0
CCC
16.7
16.7
16.60 17 16.60 16,100 0 0 0
CCI
22.9
22.9
22.80 22.90 21.50 11,700 0 0 0
CCL
6.9
6.9
6.88 6.93 6.85 84,200 0 0 0
CCM
43.8
43.8
43.80 43.80 43.80 0 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 12.13 12.13 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
52
52
52 52 52 0 0 0 0
CDC
12.0
12.0
12 12.08 11.67 53,500 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 31.20 5,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
9.90 10 9.90 6,700 0 0 0
CDR
13.0
13.0
13.29 13.29 13.01 600 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
17.24 17.62 16.86 9,803,100 0 0 0
CET
4.5
4.5
4.40 4.50 4.40 2,100 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
26
26
26 26 26 0 0 0 0
CGV
3.5
3.5
3.30 3.50 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
33.3
33.3
33.28 33.28 33.14 22,800 0 0 0
CHS
12
12
12 12 12 800 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 10,700 0 0 0
CID
15.8
15.8
15.80 15.80 15.80 2,800 0 0 0
CIG
8.3
8.3
8.18 8.32 8.18 199,400 0 0 0
CII
12.7
12.7
12.79 12.96 12.66 11,226,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.50 6,800 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
53.5
53.5
53.40 53.48 53.40 5,900 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 100 0 0 0
CKG
13.5
13.5
13.30 13.55 13.20 82,000 0 0 0
CKV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CLC
49.1
49.1
49.04 49.13 48.56 20,600 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 20.40 900 0 0 0
CLL
31.5
31.5
31.48 31.71 31.39 10,500 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
16.11 16.59 16.11 244,300 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 5,500 0 0 0
CMD
23.5
23.5
23.29 23.48 22.81 3,400 0 0 0
CMF
307
307
307 307 307 0 0 0 0
CMG
41.3
41.3
40.25 41.75 40.25 4,195,300 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.6
20.6
20.60 20.60 20.60 0 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
7.8
7.8
7.70 7.80 7.70 51,300 0 0 0
CMT
13.9
13.9
13.70 13.90 13.70 4,600 0 0 0
CMV
8.4
8.4
8.33 8.35 8.33 800 0 0 0
CMW
12.4
12.4
12.36 12.36 12.36 0 0 0 0
CMX
6.9
6.9
6.73 7.03 6.71 350,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.8
38.8
39.76 39.76 38.79 700 0 0 0
CNG
28.0
28.0
27.90 28.29 27.66 60,600 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.6
10.6
10.40 10.60 10.30 4,500 0 0 0
COM
31.3
31.3
31.30 31.30 31.30 100 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.7
31.7
31 31.70 31 23,400 0 0 0
CQT
8.6
8.6
8.57 8.57 8.57 0 0 0 0
CRC
9.6
9.6
9.72 9.72 9.44 1,111,300 0 0 0
CRE
8.4
8.4
8.37 8.45 8.23 254,200 0 0 0
CSC
20.7
20.7
21 21.20 20.80 16,300 0 0 0
CSI
34.5
34.5
34.30 35 33.80 47,200 0 0 0
CSM
13
13
13.05 13.20 13 498,900 0 0 0
CSV
36.8
36.8
35.95 37.25 35.95 3,156,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.9
15.9
15.80 15.93 15.80 900 0 0 0
CTD
85.5
85.5
84.80 86.90 84.30 1,584,100 0 0 0
CTF
21.3
21.3
21.27 21.32 21.17 314,400 0 0 0
CTG
41.6
41.6
41.66 41.66 41.22 5,913,500 0 0 0
CTI
24.5
24.5
24.45 24.85 24.20 1,195,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
17.5
17.5
17 18 17 153,800 0 0 0
CTR
100.3
100.3
102.48 102.48 99.84 568,700 0 0 0
CTS
26.8
26.8
27 27.50 26.80 1,741,600 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
29.6
29.6
29.60 29.60 29.60 100 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.3
27.3
27 27.35 27 2,800 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 200 0 0 0
CYC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 5,800 0 0 0
D2D
34.4
34.4
34.60 34.65 34.35 58,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
17.40 18.50 17.40 300 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 3.29 3.25 78,000 0 0 0
DAN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
DAS
4.7
4.7
4.66 4.66 4.66 0 0 0 0
DAT
7.5
7.5
7.43 7.50 7.43 2,600 0 0 0
DBC
29.6
29.6
28.17 29.74 27.96 17,772,800 0 0 0
DBD
53.7
53.7
54.90 54.90 51.20 117,800 0 0 0
DBM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
DBT
11.0
11.0
10.75 11.21 10.75 77,300 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC4
13.8
13.8
13.80 14 13.70 979,400 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
23
23
22.50 23.15 22.50 637,100 0 0 0
DCM
33.7
33.7
33.70 34 33.45 3,730,000 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.1
13.1
13.20 13.20 13 6,300 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 247,200 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 2,500 0 0 0
DDV
27.7
27.7
27.80 28.10 27.70 1,078,600 0 0 0
DFC
30
30
29.80 30.10 29.80 600 0 0 0
DFF
1.2
1.2
1.20 1.30 1.20 98,300 0 0 0
DGC
101.7
101.7
100.60 102.50 100.40 2,879,100 0 0 0
DGT
5
5
5 5 4.90 120,200 0 0 0
DGW
44
44
45 45.45 43.15 3,646,400 0 0 0
DHA
42.7
42.7
42.53 42.78 42.49 65,100 0 0 0
DHB
9.4
9.4
9 9.40 8.90 28,300 0 0 0
DHC
26.6
26.6
25.55 26.71 25.50 468,800 0 0 0
DHD
30
30
30 30 30 3,700 0 0 0
DHG
99.7
99.7
99.50 99.80 99.20 11,600 0 0 0
DHM
6.6
6.6
6.50 6.55 6.45 9,800 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 200 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 2,000 0 0 0
DHT
74.5
74.5
75 75 73.91 2,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 7,100 0 0 0
DIG
16.2
16.2
16.36 16.36 16.13 9,268,000 0 0 0
DIH
14.4
14.4
14.58 14.58 14.40 7,200 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
8.6
8.6
8.60 8.90 8.50 951,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.26 2.31 2.26 1,346,600 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
59.8
59.8
60.88 60.88 59.53 2,900 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 500 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 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 200 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
22
22
20.20 20.20 20 24,600 0 0 0
DNT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
DNW
31.7
31.7
31.60 31.70 31.60 400 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.0
36.0
37.67 37.67 35.93 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.3
53.3
53.90 54.50 53.30 6,300 0 0 0
DPG
43.4
43.4
43.15 44 43.10 738,600 0 0 0
DPH
53.5
53.5
53.50 53.50 53.50 0 0 0 0
DPM
21.3
21.3
20.97 21.36 20.97 3,893,000 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
39.2
39.2
40.08 40.08 39.13 1,048,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.60 10.90 10.55 6,500 0 0 0
DRC
17.0
17.0
16.50 17.08 16.50 1,276,100 0 0 0
DRG
8.4
8.4
8.40 8.40 8.30 2,600 0 0 0
DRH
2.8
2.8
2.87 2.87 2.79 872,500 0 0 0
DRI
12.7
12.7
12.44 12.73 12.34 1,337,100 0 0 0
DRL
54.5
54.5
54.52 54.52 54.52 3,000 0 0 0
DS3
5.6
5.6
5.40 5.60 5.40 1,000 0 0 0
DSD
13.3
13.3
13.31 13.31 13.31 0 0 0 0
DSE
23.7
23.7
23.60 23.80 23.55 405,400 0 0 0
DSG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DSN
46.5
46.5
46.10 46.50 46.10 7,300 0 0 0
DSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DST
8.2
8.2
8.30 8.30 8.10 80,400 0 0 0
DTA
4.3
4.3
4.40 4.40 4.18 43,100 0 0 0
DTB
13.4
13.4
13.35 13.35 13.35 100 0 0 0
DTD
17.1
17.1
17.10 17.70 16.90 351,500 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
2.6
2.6
2.50 2.70 2.40 345,100 0 0 0
DTK
12
12
12.80 12.80 12 2,300 0 0 0
DTL
9.3
9.3
9.30 9.30 9.25 500 0 0 0
DTP
79.7
79.7
79.58 79.68 79.58 600 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
14
14
14 14 14 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.45 6.45 6.18 533,400 0 0 0
DVN
22.5
22.5
22.65 22.65 22.08 35,900 0 0 0
DVP
76.5
76.5
75.76 76.94 75.76 12,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
16.9
16.9
16.95 16.95 16.70 7,814,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.5
9.5
9.40 9.49 9.12 192,300 0 0 0
DXS
8.9
8.9
8.90 8.95 8.67 3,558,300 0 0 0
DXV
3.8
3.8
3.82 3.82 3.78 2,800 0 0 0
E12
7.8
7.8
8.80 8.80 7 11,800 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
19.0
19.0
19.62 20.84 18.25 33,200 0 0 0
EFI
2.3
2.3
2.30 2.30 2.20 9,100 0 0 0
EIB
22.9
22.9
23 23.05 22.85 7,522,300 0 0 0
EIC
21.5
21.5
21.50 21.50 21.50 3,000 0 0 0
EID
25.6
25.6
25.60 25.70 25.60 3,600 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,100 0 0 0
ELC
21.7
21.7
21.43 21.86 21.38 837,300 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
24.20 24.30 24.20 200 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
11
11
10.80 11.05 10.70 133,300 0 0 0
EVF
10.5
10.5
10.35 10.70 10.25 13,929,100 0 0 0
EVG
6.1
6.1
6.14 6.20 6.10 505,700 0 0 0
EVS
5.9
5.9
5.80 6 5.80 179,900 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
4.1
4.1
3.95 4.17 3.95 306,900 0 0 0
FCN
13.8
13.8
13.70 13.85 13.60 1,101,900 0 0 0
FCS
8.1
8.1
8.10 8.10 7.30 1,600 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 1,300 0 0 0
FIC
11.6
11.6
11.80 11.80 11.50 37,200 0 0 0
FID
2
2
2 2 2 0 0 0 0
FIR
8.3
8.3
8.28 8.32 8.16 270,400 0 0 0
FIT
4.4
4.4
4.36 4.42 4.35 561,100 0 0 0
FMC
37.9
37.9
37 38 37 92,500 0 0 0
FOC
65.2
65.2
64.80 65.20 64.80 33,900 0 0 0
FOX
63.2
63.2
62.90 63.50 62.80 78,600 0 0 0
FPT
102.8
102.8
102.52 103.91 102.26 6,859,100 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
143.4
143.4
141.44 143.84 140.08 667,700 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
51.2
51.2
51.20 51.20 51.20 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
37.7
37.7
37.85 38.50 37.65 3,702,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.4
8.4
8.50 8.79 8.41 704,000 0 0 0
GAS
63.8
63.8
64.20 64.29 63.35 673,500 0 0 0
GCB
19.9
19.9
16.60 19.90 16.60 37,200 0 0 0
GCF
29.1
29.1
30.09 30.09 29.09 27,000 0 0 0
GDA
14.8
14.8
14.77 14.85 14.77 108,500 0 0 0
GDT
23.1
23.1
22 23.20 21.95 117,400 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 1,100 0 0 0
GEG
16.2
16.2
16.20 16.45 16.10 2,053,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
36.8
36.8
37.07 37.12 36.77 7,345,300 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
3.6
3.6
3.57 3.57 3.57 0 0 0 0
GHC
28.2
28.2
28.19 28.38 28.10 24,800 0 0 0
GIC
15.5
15.5
14.30 15.50 14.20 1,100 0 0 0
GIL
17.7
17.7
17.90 18.20 17.70 1,174,200 0 0 0
GKM
3.9
3.9
4 4 3.90 160,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
24.8
24.8
27.50 27.50 24.80 18,200 0 0 0
GLW
11
11
11 11 11 0 0 0 0
GMA
53.5
53.5
53.50 53.50 53.50 100 0 0 0
GMD
56.0
56.0
54.20 56.62 54.00 4,816,800 0 0 0
GMH
7.8
7.8
7.79 7.79 7.79 0 0 0 0
GMX
16.1
16.1
16.10 16.10 16.10 0 0 0 0
GND
29.2
29.2
26.20 29.20 25.10 2,100 0 0 0
GPC
2.6
2.6
2.60 2.70 2.60 51,100 0 0 0
GSM
28.4
28.4
28.74 28.74 28.37 14,100 0 0 0
GSP
11.2
11.2
11.17 11.21 11.03 123,900 0 0 0
GTA
8.8
8.8
8.85 8.85 8.85 200 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.9
29.9
30.12 30.51 29.73 2,514,100 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 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 1,300 0 0 0
HAF
23.9
23.9
32.20 32.20 23.90 1,300 0 0 0
HAG
13.0
13.0
12.90 13.10 12.90 3,490,200 0 0 0
HAH
51.2
51.2
50.71 51.77 50.33 2,276,600 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.70 8,000 0 0 0
HAP
6.1
6.1
6.13 6.13 6.01 355,500 0 0 0
HAR
3.3
3.3
3.29 3.30 3.27 40,800 0 0 0
HAS
7.5
7.5
7.40 7.50 7.40 1,100 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 0 0 0 0
HAX
15
15
14.80 15 14.80 1,176,700 0 0 0
HBC
6.5
6.5
6.40 6.50 6.30 1,052,800 0 0 0
HBD
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
6.6
6.6
6.70 6.80 6.70 24,000 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
16.6
16.6
16.61 16.61 16.61 1,000 0 0 0
HCD
7.2
7.2
7.18 7.18 7.14 24,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.4
21.4
21.40 21.65 21.35 10,804,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD6
12.7
12.7
12.70 12.70 12.50 15,200 0 0 0
HD8
7.3
7.3
7.33 7.33 7.33 0 0 0 0
HDA
4.6
4.6
4.50 4.60 4.50 11,400 0 0 0
HDB
21.8
21.8
21.80 21.90 21.75 6,655,700 0 0 0
HDC
23.0
23.0
22.41 23.39 22.28 7,277,400 0 0 0
HDG
25.4
25.4
25.20 25.50 25.05 3,896,300 0 0 0
HDM
32.1
32.1
32.20 32.60 31.90 7,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.5
24.5
24.50 24.50 24.50 100 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 59.50 200 0 0 0
HEJ
12
12
12.60 12.60 12 5,000 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
18.5
18.5
15.30 18.50 15.30 1,200 0 0 0
HFB
8.5
8.5
8.87 8.97 8.50 700 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
257.3
257.3
264.93 264.93 257.31 6,600 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
136.9
136.9
136.90 136.90 112.20 400 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
8.74 9.30 8.74 387,600 0 0 0
HHS
15.3
15.3
15.10 15.35 15 5,287,800 0 0 0
HHV
11.8
11.8
11.81 11.86 11.71 4,610,600 0 0 0
HID
2.5
2.5
2.53 2.55 2.50 263,400 0 0 0
HIG
13.8
13.8
13.80 13.80 13.80 300 0 0 0
HII
4.2
4.2
4.13 4.22 4.13 57,300 0 0 0
HIO
7
7
7.10 7.10 7 15,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.1
26.1
26.13 26.13 26.13 5,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 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
11
11.20 11.30 11 4,400 0 0 0
HLD
14
14
13.70 14.60 13.60 77,100 0 0 0
HLO
15
15
15 15 15 1,500 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 0 0 0 0
HMC
12.3
12.3
12.30 12.30 12.30 300 0 0 0
HMD
18.8
18.8
18.79 18.79 18.79 200 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.3
15.3
15.70 15.80 15.30 1,200 0 0 0
HMR
11.4
11.4
11.40 11.50 11.40 21,200 0 0 0
HMS
34.5
34.5
34.46 34.46 34.46 1,600 0 0 0
HNB
12
12
11.60 12 11.60 2,200 0 0 0
HND
11.7
11.7
11.70 11.70 11.70 3,900 0 0 0
HNF
36.3
36.3
36.30 36.30 36.30 100 0 0 0
HNG
5.9
5.9
6 6.10 5.90 1,007,800 0 0 0
HNI
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNM
8.7
8.7
8.68 8.78 8.59 429,200 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 0 0 0 0
HPB
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPD
17.1
17.1
17.31 17.31 17.12 5,400 0 0 0
HPG
22.7
22.7
22.90 22.95 22.70 19,885,300 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
87
87
79.50 87 79.50 21,200 0 0 0
HPT
19.5
19.5
19.55 19.55 19.55 200 0 0 0
HPW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPX
4.3
4.3
4.24 4.26 4.20 1,249,000 0 0 0
HQC
3.2
3.2
3.26 3.27 3.23 3,376,600 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31.9
31.9
31.75 31.90 31.75 1,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.80 16.80 16.45 4,476,000 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
6.5
6.5
6.40 6.46 6.33 213,800 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HSP
15
15
15 15 15 0 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 21,800 0 0 0
HT1
11.9
11.9
11.83 11.98 11.78 213,400 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.90 3.90 3.80 7,200 0 0 0
HTG
43.4
43.4
43.50 43.60 43.35 16,500 0 0 0
HTI
18.1
18.1
17.85 18.20 17.75 173,800 0 0 0
HTL
25.1
25.1
25.02 25.11 25.02 1,300 0 0 0
HTM
11
11
11.80 12.20 10.70 39,500 0 0 0
HTN
9.8
9.8
9.86 9.99 9.83 286,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
8.8
8.8
8.80 8.95 8.79 3,300 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.4
11.4
11.40 11.50 11.30 34,000 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
16.0
16.0
16.10 16.15 15.95 101,500 0 0 0
HUG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
HUT
12.9
12.9
12.50 13 12.50 682,000 0 0 0
HVA
12.5
12.5
12.20 12.70 12 53,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
14.10 14.30 14.10 202,600 0 0 0
HVN
29.9
29.9
29.71 30.07 29.40 1,475,200 0 0 0
HVT
34.3
34.3
34 34.50 34 51,300 0 0 0
HVX
2.5
2.5
2.44 2.51 2.44 1,600 0 0 0
HWS
15.3
15.3
15.53 15.53 15.15 9,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
38.0
38.0
37.98 37.98 37.98 100 0 0 0
ICF
2.9
2.9
2.80 2.90 2.80 900 0 0 0
ICG
9.8
9.8
9.60 10.20 9.60 11,700 0 0 0
ICI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ICN
41.8
41.8
40.45 41.83 39.60 81,900 0 0 0
ICT
12.3
12.3
12.25 12.35 12.25 19,900 0 0 0
IDC
38.4
38.4
38.17 38.78 38.09 1,488,300 0 0 0
IDI
7.2
7.2
7.07 7.32 7.02 2,817,500 0 0 0
IDJ
4.7
4.7
4.70 4.80 4.60 136,900 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.5
26.5
26.50 26.80 26.40 10,800 0 0 0
IFS
23.0
23.0
23.04 23.04 23.04 100 0 0 0
IHK
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IJC
10.3
10.3
10.40 10.40 10.24 867,300 0 0 0
ILA
4.3
4.3
4.30 4.30 4.20 5,600 0 0 0
ILB
26.5
26.5
25.73 26.58 25.73 2,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,600 0 0 0
ILS
18.8
18.8
18.80 18.80 18.80 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.6
51.6
51.90 52 51.20 43,700 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
39
37.87 40.20 37.87 6,400 0 0 0
IPA
13.8
13.8
13.80 13.90 13.70 135,300 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
26.1
26.1
26.06 26.06 26.06 0 0 0 0
IST
33.6
33.6
33.57 33.57 33.57 0 0 0 0
ITC
15.1
15.1
14.85 15.40 14.70 634,300 0 0 0
ITD
13.1
13.1
12.99 13.13 12.15 58,400 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 47,500 0 0 0
ITS
5.2
5.2
5.19 5.19 5.19 10,900 0 0 0
IVS
9.3
9.3
9.45 9.45 9.26 21,600 0 0 0
JOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
JVC
5.3
5.3
5.19 5.50 5.19 1,424,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.8
26.8
26.50 26.75 26.25 6,810,600 0 0 0
KCB
15.1
15.1
14.61 15.10 14.61 36,000 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 300 0 0 0
KDC
57.5
57.5
56.50 57.50 56.50 632,200 0 0 0
KDH
26.7
26.7
26.41 26.73 26.23 4,051,200 0 0 0
KDM
17.4
17.4
17.10 17.70 15.40 35,000 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 1,200 0 0 0
KHD
9.9
9.9
9.90 9.90 9.90 0 0 0 0
KHG
6.4
6.4
6.42 6.44 6.34 8,140,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.05 12.20 12.05 10,700 0 0 0
KHS
28.6
28.6
27.80 30.30 27.80 22,400 0 0 0
KHW
30.1
30.1
30.14 30.14 30.14 0 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
10.8
10.8
11.25 11.31 10.81 720,200 0 0 0
KMR
3.0
3.0
3.03 3.05 3 8,900 0 0 0
KMT
10.8
10.8
10.76 10.76 10.76 0 0 0 0
KOS
38.8
38.8
38.90 38.90 38.35 319,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.9
16.9
16.85 17.05 16.80 1,120,600 0 0 0
KSD
5.8
5.8
5.60 5.80 5.60 16,000 0 0 0
KSF
65.3
65.3
60.10 65.20 60.10 22,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.60 1.80 1.60 75,300 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KTL
17.8
17.8
17.77 17.77 17.77 0 0 0 0
KTS
48
48
48 48 48 0 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.8
29.8
29.90 30.20 29.80 143,300 0 0 0
L18
28.7
28.7
28.80 29 28.50 30,900 0 0 0
L40
26.2
26.2
26.06 26.35 25.66 101,000 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 0 0 0 0
L63
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LAF
17.8
17.8
17.75 17.80 17.65 15,600 0 0 0
LAI
17.8
17.8
17.75 18.06 17.69 62,800 0 0 0
LAS
21.2
21.2
20.60 21.20 20.60 1,118,100 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
30.9
30.9
29.90 31.30 29.90 51,600 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 8.86 8.80 991,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
3.0
3.0
3.04 3.04 3 6,667,700 0 0 0
LDP
10.8
10.8
10.80 10.90 10.80 39,800 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 400 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
57.2
57.2
57.19 57.19 57.19 0 0 0 0
LGL
4.1
4.1
4.28 4.28 4.02 667,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
72
72
72 74.90 71.60 68,900 0 0 0
LHG
30.5
30.5
30.39 30.77 30.25 100,400 0 0 0
LIC
32.5
32.5
32.40 33 32.30 18,200 0 0 0
LIG
3.2
3.2
3 3.30 3 1,296,900 0 0 0
LIX
30.6
30.6
30.45 30.60 30.25 43,800 0 0 0
LKW
39.1
39.1
39 40 39 2,500 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
8.2
8.2
8.60 9.20 8.20 300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 11,000 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
32.3
32.3
32.05 32.40 31.95 2,645,800 0 0 0
LPT
5.9
5.9
5.94 5.94 5.94 200 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
18.1
18.1
18.20 18.20 17.80 51,600 0 0 0
LSS
9.3
9.3
9.28 9.28 9.20 183,700 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
20.0
20.0
20.02 20.02 19.92 6,400 0 0 0
MA1
30.6
30.6
30.97 30.97 30.59 8,800 0 0 0
MAC
16.1
16.1
16.14 16.14 16.14 100 0 0 0
MAS
38
38
35.40 35.40 35.40 400 0 0 0
MBB
19.4
19.4
19.33 19.44 19.29 10,723,800 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 212,700 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 23.99 23.55 3,272,500 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 2,200 0 0 0
MCH
124.2
124.2
125.01 127.46 123.93 190,500 0 0 0
MCM
27.3
27.3
27.14 27.28 27.09 32,200 0 0 0
MCO
8.2
8.2
8.20 8.30 8.10 9,500 0 0 0
MCP
28.3
28.3
26.94 28.29 26.94 14,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
10.11 10.30 10.11 13,000 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 0 0 0 0
MED
22.2
22.2
22.10 22.10 22.10 200 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.2
39.2
38.56 39.78 38.56 83,700 0 0 0
MGC
16.6
16.6
17 17 16.50 11,300 0 0 0
MGG
27.4
27.4
27.41 27.41 27.41 200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
29.2
29.2
29.06 29.73 29.06 7,500 0 0 0
MHC
7.9
7.9
7.96 8.01 7.92 38,200 0 0 0
MIC
16.7
16.7
16.39 16.77 15.81 20,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.1
16.1
15.86 16.23 15.86 345,100 0 0 0
MKP
29.2
29.2
29.50 29.50 29.20 1,100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
25.2
25.2
24.70 25.20 24.70 9,600 0 0 0
MML
35
35
35.50 36.40 34.90 536,500 0 0 0
MNB
25.4
25.4
25.44 25.44 25.44 800 0 0 0
MND
10
10
10 10 10 1,000 0 0 0
MPC
14.2
14.2
13.70 14.20 13.70 240,200 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
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MQN
17.1
17.1
17.09 17.09 17.09 100 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 4,040,800 0 0 0
MSH
37.3
37.3
37.90 38.05 37.10 220,700 0 0 0
MSN
76.8
76.8
76.60 77.40 76 8,361,100 0 0 0
MSR
18.8
18.8
18.90 19.40 18.70 1,965,200 0 0 0
MST
5.3
5.3
5.27 5.36 5.18 1,983,700 0 0 0
MTA
16.6
16.6
17.20 17.20 16.60 8,400 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 8 200 0 0 0
MTH
21
21
21 21 21 0 0 0 0
MTL
6.1
6.1
6.10 6.40 6.10 7,500 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 8.60 500 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
18.4
18.4
18.20 18.40 18.20 300 0 0 0
MVC
10.2
10.2
10.38 10.38 10.18 24,700 0 0 0
MVN
59.5
59.5
59.50 61 59.50 9,500 0 0 0
MWG
64.6
64.6
65.26 65.36 64.47 5,031,900 0 0 0
MZG
8.2
8.2
8.21 8.89 8.21 232,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
22.1
22.1
22.09 22.14 21.77 463,800 0 0 0
NAG
13.4
13.4
13.50 13.70 13.20 705,400 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
37.2
37.2
37.20 37.30 37 4,300 0 0 0
NAU
8.7
8.7
8.70 8.70 8.70 100 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 100 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
21.9
21.9
21.60 21.85 21.20 9,300 0 0 0
NBC
9.3
9.3
9.31 9.31 9.22 21,300 0 0 0
NBE
11.9
11.9
11.90 12 11.90 1,000 0 0 0
NBP
10.2
10.2
10.10 10.10 10.10 800 0 0 0
NBT
17.4
17.4
17.08 17.36 16.98 2,300 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
NCG
9.4
9.4
9.50 9.90 9.40 35,900 0 0 0
NCS
28.9
28.9
29 29 28.70 1,300 0 0 0
NCT
102.3
102.3
102.25 102.53 102.25 12,500 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 500 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 94,200 0 0 0
NDP
21.9
21.9
21.90 21.90 21.90 500 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 100 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 0 0 0 0
NED
7.1
7.1
7.10 7.10 7 14,500 0 0 0
NEM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NET
74.9
74.9
73.80 74.99 73.80 9,800 0 0 0
NFC
55
55
55 55 53 1,200 0 0 0
NGC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
NHA
17.7
17.7
17.64 17.99 17.47 708,100 0 0 0
NHC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NHH
10.3
10.3
10.40 10.45 10.30 155,200 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 0 0 0 0
NKG
13.2
13.2
13.25 13.35 13.15 5,592,300 0 0 0
NLG
35.8
35.8
34.09 36.01 34.09 6,202,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
32.9
32.9
32.32 32.91 31.64 83,700 0 0 0
NNT
60.1
60.1
61.10 61.10 58.60 3,800 0 0 0
NO1
6.5
6.5
6.46 6.48 6.42 130,700 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 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
4.7
4.7
4.60 4.70 4.50 413,300 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 0 0 0 0
NSC
82.0
82.0
81.32 82.00 81.32 500 0 0 0
NSG
12
12
12 12 12 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.10 14,900 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
12.3
12.3
12.31 12.31 12.31 100 0 0 0
NT2
18.6
18.6
18.78 18.78 18.53 1,043,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.0
160.0
163.07 163.07 159.21 22,700 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
18.4
18.4
17.80 18.50 17.80 4,319,800 0 0 0
NTP
65.5
65.5
65.30 65.90 65 213,300 0 0 0
NTT
9.4
9.4
8.10 9.40 8.10 200 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
11.9
11.9
12.20 12.20 11.90 1,169,300 0 0 0
NVL
15.2
15.2
15.20 15.60 15.10 14,824,200 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OCB
10.3
10.3
10.32 10.41 10.23 2,143,400 0 0 0
OCH
5.9
5.9
5.90 5.90 5.80 20,000 0 0 0
ODE
45.2
45.2
45 45.30 45 20,000 0 0 0
OGC
3.9
3.9
4.05 4.05 3.94 537,800 0 0 0
OIL
11.3
11.3
11.37 11.37 10.78 767,000 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
23.8
23.8
23.70 23.90 23.60 6,900 0 0 0
ORS
9.3
9.3
9.29 9.39 9.20 3,604,900 0 0 0
PAC
24
24
22.80 24 22.75 291,100 0 0 0
PAI
10
10
10 10 10 0 0 0 0
PAN
27.4
27.4
26.61 27.59 26.41 2,117,600 0 0 0
PAP
26.9
26.9
25.20 26.90 25.20 2,300 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 88,700 0 0 0
PAT
92.5
92.5
90.50 92.60 90.50 65,400 0 0 0
PBC
6.6
6.6
6.50 6.60 6.50 8,900 0 0 0
PBP
11.9
11.9
12.08 12.08 11.79 3,200 0 0 0
PBT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PC1
19.0
19.0
19.13 19.13 18.96 1,385,600 0 0 0
PCC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PCE
19.4
19.4
19.14 19.41 19.14 1,700 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 400 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
17.5
17.5
17.33 17.62 17.33 92,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
11.5
11.5
11.50 11.60 11.30 3,800 0 0 0
PDB
11.9
11.9
11.90 12 11.90 8,600 0 0 0
PDC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PDN
98.5
98.5
99.90 101.90 98.50 1,000 0 0 0
PDR
16.7
16.7
16.48 16.81 16.44 11,077,700 0 0 0
PDV
13.7
13.7
13.49 13.78 13.49 27,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.80 4 3.80 4,500 0 0 0
PEN
9
9
9 9.20 9 4,100 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 0 0 0 0
PET
24.1
24.1
24 24.30 24 463,100 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 22,100 0 0 0
PGB
10.6
10.6
10.53 10.61 10.38 3,900 0 0 0
PGC
13.8
13.8
13.60 13.85 13.60 8,500 0 0 0
PGD
25.0
25.0
23.73 24.95 23.73 1,100 0 0 0
PGI
20.8
20.8
20.75 20.75 20.75 600 0 0 0
PGN
5.8
5.8
5.70 5.90 5.70 58,000 0 0 0
PGS
31.1
31.1
31.30 31.30 31.30 200 0 0 0
PGT
9.2
9.2
8.90 9.20 8.90 300 0 0 0
PGV
18.9
18.9
18.65 19 18.65 3,800 0 0 0
PHC
5.1
5.1
5.05 5.08 5 95,000 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
37.0
37.0
36.48 37.16 36.38 182,700 0 0 0
PHR
59.5
59.5
60.23 60.23 58.57 348,000 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
18.84 19.42 18.74 5,900 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
7.2
7.2
7.25 7.25 7.23 1,100 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 5,600 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
25.1
25.1
33.43 33.43 25.12 200 0 0 0
PJT
10.1
10.1
10.19 10.19 9.91 6,300 0 0 0
PLA
4
4
4 4 4 1,300 0 0 0
PLC
24.6
24.6
24.60 24.60 24.60 284,900 0 0 0
PLE
32.0
32.0
36.21 36.21 32.04 400 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.10 4.25 4.10 95,000 0 0 0
PLX
37.3
37.3
37.30 37.50 37 930,200 0 0 0
PMB
10.1
10.1
10.05 10.24 10.05 12,000 0 0 0
PMC
96.2
96.2
106.33 106.43 106.33 2,500 0 0 0
PMG
8.4
8.4
8.44 8.44 8.44 0 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
33.70 35.40 32.60 1,200 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 21.83 200 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.8
81.8
80.96 81.95 80.86 916,200 0 0 0
PNP
20.6
20.6
20.50 20.60 20.50 500 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
16.2
16.2
16.52 16.52 15.65 9,000 0 0 0
POT
17.2
17.2
19.06 19.06 19.06 300 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13
13
13 13.10 12.95 5,041,000 0 0 0
PPC
11.0
11.0
11.10 11.10 10.91 532,900 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 400 0 0 0
PPH
25.9
25.9
26.10 26.10 25.81 10,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.80 20.80 20.80 200 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 200 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.2
15.2
15.21 15.21 14.88 25,400 0 0 0
PRE
19.6
19.6
20.43 20.43 19.55 8,300 0 0 0
PRO
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
PRT
10.0
10.0
9.74 10.03 9.64 3,000 0 0 0
PSB
4.7
4.7
4.70 4.70 4.60 53,700 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 300 0 0 0
PSD
11.8
11.8
11.90 12 11.70 151,800 0 0 0
PSE
10.7
10.7
10.71 10.71 10.71 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.7
6.7
6.70 6.90 6.70 94,600 0 0 0
PSL
12.9
12.9
12.24 12.92 12.24 14,800 0 0 0
PSN
9.8
9.8
9.79 9.79 9.79 100 0 0 0
PSP
17.0
17.0
17.02 17.02 17.02 0 0 0 0
PSW
7.6
7.6
7.68 7.77 7.68 5,200 0 0 0
PTB
54.9
54.9
53.50 54.90 52.90 106,400 0 0 0
PTC
5.7
5.7
5.70 5.75 5.65 33,500 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 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
24
24
24 24.40 24 172,400 0 0 0
PTL
2.8
2.8
2.72 2.82 2.72 68,000 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
9.20 9.30 9 600 0 0 0
PTT
10.2
10.2
10.90 10.90 10.10 2,200 0 0 0
PTV
3.9
3.9
4 4 3.90 26,500 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 138,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.5
30.5
30.30 30.80 30.10 170,400 0 0 0
PVC
11.8
11.8
11.50 11.80 11.20 2,103,500 0 0 0
PVD
19.6
19.6
19.51 19.75 19.22 5,355,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.60 71,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
55.0
55.0
55.11 55.50 54.54 38,700 0 0 0
PVM
16
16
15.70 16 15.70 7,000 0 0 0
PVO
6.5
6.5
6.40 6.60 6.40 19,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30.7
30.7
30 30.75 29.44 11,047,600 0 0 0
PVT
17.9
17.9
17.85 18.05 17.85 1,476,200 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.8
3.8
3.90 3.90 3.70 29,300 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 0.60 0.60 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12.5
12.5
12.60 12.60 12.20 94,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
QCG
11.8
11.8
11.75 12 11.60 899,100 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
6.40 6.40 6.10 3,100 0 0 0
QNP
32
32
32.60 32.60 32 300 0 0 0
QNS
46.6
46.6
46.54 46.83 46.44 169,000 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 26.30 200 0 0 0
QSP
26.8
26.8
26.80 26.80 26.80 200 0 0 0
QST
25.8
25.8
25.80 25.80 25.80 300 0 0 0
QTC
16.0
16.0
16.03 16.03 16.03 1,000 0 0 0
QTP
13.1
13.1
13.10 13.10 13.00 191,800 0 0 0
RAL
93.1
93.1
93.90 93.90 93.02 11,700 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
17.9
17.9
17.90 17.90 17.90 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.43 13.53 13.43 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.1
68.1
67.40 68.90 67.30 1,025,800 0 0 0
RIC
4.6
4.6
4.60 4.60 4.60 7,900 0 0 0
RTB
29.3
29.3
27.84 29.35 27.84 500 0 0 0
RYG
12.6
12.6
12.60 12.75 12.60 500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.1
36.1
39 39 35.50 6,000 0 0 0
S55
58.9
58.9
58.93 58.93 58.93 100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 2,000 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
6.9
6.9
6.86 6.95 6.86 29,400 0 0 0
SAB
47
47
47.60 47.75 46.90 1,923,100 0 0 0
SAC
13
13
13 13.10 12.90 6,200 0 0 0
SAF
51.9
51.9
51.90 51.90 51.90 3,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.42 6.58 6.42 526,200 0 0 0
SAP
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SAS
41.0
41.0
42.13 42.13 40.73 60,800 0 0 0
SAV
16.5
16.5
16.40 16.75 16 141,600 0 0 0
SB1
6.9
6.9
6.91 6.91 6.91 100 0 0 0
SBA
29.8
29.8
29.95 30.20 29.60 26,400 0 0 0
SBB
14.7
14.7
14.70 14.70 14.70 5,200 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 3,400 0 0 0
SBG
12.6
12.6
12.55 12.60 12.50 162,000 0 0 0
SBH
46.3
46.3
46.79 46.79 46.30 900 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 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
4.60 4.60 4.50 804,600 0 0 0
SBT
19.8
19.8
19.35 19.75 19.20 2,016,600 0 0 0
SBV
8.6
8.6
8.58 8.58 8.58 2,000 0 0 0
SC5
16.7
16.7
16.10 16.70 16.10 1,000 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
66.1
66.1
66.10 66.40 66.10 33,700 0 0 0
SCI
7.2
7.2
7.20 7.20 7 22,600 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 9,600 0 0 0
SCL
21.1
21.1
21.11 21.11 20.87 14,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
7.2
7.2
7.20 7.25 7.17 2,352,000 0 0 0
SCS
64.1
64.1
65.36 65.45 63.93 609,500 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
3.9
3.9
3.80 3.90 3.80 14,400 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 6,600 0 0 0
SD5
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.50 11.70 11.50 5,800 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 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
1.20 1.20 1.20 0 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
15
15
15 15 15 300 0 0 0
SDN
22.5
22.5
22.55 22.55 22.55 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SDV
28.9
28.9
29.20 29.20 28.95 1,900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
39.5
39.5
40.49 40.49 39.50 14,300 0 0 0
SEB
45.3
45.3
45.20 48.64 45.20 900 0 0 0
SED
24.8
24.8
24.70 24.70 24.40 8,500 0 0 0
SEP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
SFC
19.2
19.2
19.16 19.16 19.16 0 0 0 0
SFG
10.9
10.9
10.90 10.90 10.85 200 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 0 0 0 0
SGB
12.7
12.7
12.50 12.70 12.50 11,100 0 0 0
SGC
113.9
113.9
105.02 105.02 105.02 5,500 0 0 0
SGD
20.9
20.9
20.80 20.90 20.80 5,200 0 0 0
SGH
21.4
21.4
21.42 21.42 21.42 0 0 0 0
SGI
13
13
12.30 13 12.30 1,700 0 0 0
SGN
61.0
61.0
60.65 61.04 60.65 15,200 0 0 0
SGP
27.2
27.2
26.60 27.30 26.50 246,300 0 0 0
SGR
30.1
30.1
29.70 30.70 29.70 170,500 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
17.5
17.5
17.15 17.65 17.10 70,100 0 0 0
SHA
3.9
3.9
3.97 3.97 3.81 7,200 0 0 0
SHB
11.4
11.4
11.46 11.50 11.42 32,595,900 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.2
7.2
7.08 7.31 7.08 11,800 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.6
14.6
14.30 14.60 14.05 405,300 0 0 0
SHN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SHP
35.0
35.0
34.87 35.01 34.87 5,800 0 0 0
SHS
12.9
12.9
13 12.90 12.90 9,933,700 0 0 0
SID
18.3
18.3
16.30 18.30 16.30 2,100 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
32.9
32.9
32.89 32.89 32.89 0 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
13.2
13.2
13.32 13.32 13.23 82,700 0 0 0
SJE
18.3
18.3
18.10 18.40 17.70 59,000 0 0 0
SJG
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.30 5,100 0 0 0
SJS
38.2
38.2
37.84 38.53 37.45 44,600 0 0 0
SKG
10.3
10.3
10.30 10.30 10.15 176,200 0 0 0
SKH
25.9
25.9
25.90 25.90 25.90 1,600 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
30.9
30.9
30.50 31 30.50 700 0 0 0
SLS
181.5
181.5
180.62 181.55 180.25 3,400 0 0 0
SMA
9.7
9.7
9.75 9.75 9.66 1,200 0 0 0
SMB
37.0
37.0
37.07 37.07 36.75 3,500 0 0 0
SMC
10.6
10.6
10.60 10.90 10.30 204,600 0 0 0
SMN
12
12
12 12 12 0 0 0 0
SMT
7.3
7.3
7.29 7.29 7.29 300 0 0 0
SNC
18.3
18.3
18.30 18.30 18.30 20,000 0 0 0
SNZ
28.7
28.7
30.20 30.20 28.66 3,100 0 0 0
SP2
24
24
24 24 23 5,700 0 0 0
SPB
18.7
18.7
18.70 18.70 18.70 400 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 1,200 0 0 0
SPV
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2
2
2 2 2 25,200 0 0 0
SRC
26
26
26.10 26.30 26 2,500 0 0 0
SRF
8.7
8.7
8.65 8.78 8.51 9,700 0 0 0
SSB
18.2
18.2
18.15 18.15 18.05 1,902,200 0 0 0
SSC
32.9
32.9
32.90 32.90 32.90 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
9.70 9.80 9.50 15,600 0 0 0
SSH
89.3
89.3
89 89.70 88.90 42,200 0 0 0
SSI
24.1
24.1
24.38 24.53 24.09 26,590,700 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
6.8
6.8
6.57 6.91 6.50 2,284,000 0 0 0
STB
46.7
46.7
46.60 47.05 46.35 6,019,100 0 0 0
STC
16.3
16.3
16.30 16.30 16.30 1,100 0 0 0
STG
36.5
36.5
36.50 36.50 36.50 200 0 0 0
STH
18
18
18.40 18.40 17.20 6,100 0 0 0
STK
18.4
18.4
18.31 18.62 18.24 25,500 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 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
14.1
14.1
13.93 14.07 13.93 2,700 0 0 0
SVD
4.0
4.0
3.99 3.99 3.75 493,700 0 0 0
SVG
6
6
6 6 6 200 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
4.5
4.5
4.60 4.50 4.50 529,100 0 0 0
SVT
11.3
11.3
11.36 11.36 11.22 9,300 0 0 0
SWC
32.2
32.2
32.18 32.18 31.00 7,600 0 0 0
SZB
37.7
37.7
37.59 37.77 37.59 5,800 0 0 0
SZC
37.3
37.3
36.45 37.61 36.45 2,097,300 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 1,000 0 0 0
SZG
39.9
39.9
39.90 39.90 39.90 100 0 0 0
SZL
38.8
38.8
38.82 38.82 38.82 10,800 0 0 0
TA6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TA9
12.3
12.3
12.07 12.25 12.07 33,100 0 0 0
TAB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TAL
26.5
26.5
27.44 27.44 25.55 540,100 0 0 0
TAN
41
41
41 41 41 4,600 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
37.6
37.6
37.20 37.90 37.20 1,000 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
7.1
7.1
7.05 7.34 7.05 500 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
33.3
33.3
33.22 33.80 33.12 13,910,000 0 0 0
TCD
2.0
2.0
1.98 1.98 1.95 417,800 0 0 0
TCH
16.4
16.4
16.08 16.78 16.04 10,473,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TCL
34.1
34.1
33.90 34.40 33.90 88,500 0 0 0
TCM
31.7
31.7
31.70 31.90 31.40 2,207,300 0 0 0
TCO
10.0
10.0
9.99 9.99 9.88 38,800 0 0 0
TCR
3.0
3.0
2.91 3.03 2.91 4,500 0 0 0
TCT
16.6
16.6
16.63 16.63 16.63 0 0 0 0
TCW
30.2
30.2
30.10 30.40 30.10 4,400 0 0 0
TDB
41
41
41 41 41 100 0 0 0
TDC
11
11
11 11.05 10.95 467,900 0 0 0
TDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TDG
3.3
3.3
3.22 3.30 3.19 53,200 0 0 0
TDH
4.5
4.5
4.40 4.48 4.26 424,300 0 0 0
TDM
55
55
59.70 59.70 55 200 0 0 0
TDP
32
32
31.50 32 31.50 86,700 0 0 0
TDS
8.7
8.7
8.50 8.70 8.50 16,200 0 0 0
TDT
6.3
6.3
6.44 6.44 6.35 41,000 0 0 0
TDW
53.8
53.8
53.76 53.76 53.76 300 0 0 0
TED
53.7
53.7
53.67 53.67 53.67 0 0 0 0
TEG
6.5
6.5
6.07 6.54 6.07 396,000 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
74.6
74.6
72.85 74.70 72.85 8,400 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 200 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 0 0 0 0
THD
28
28
28 28.10 27.70 8,500 0 0 0
THG
57.1
57.1
56.80 57.70 56.10 33,400 0 0 0
THM
8.8
8.8
8.90 8.90 8.80 200 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.30 25,500 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
14.5
14.5
14.45 14.45 14.45 100 0 0 0
TID
22.7
22.7
22.56 22.65 22.56 400 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
7.1
7.1
7.10 7.10 7 628,000 0 0 0
TIN
53.6
53.6
50.50 54.50 50.50 12,400 0 0 0
TIP
18.1
18.1
18.23 18.41 18.04 196,300 0 0 0
TIS
5.2
5.2
5.40 5.50 5.20 248,500 0 0 0
TIX
37.0
37.0
37.00 37.00 37.00 500 0 0 0
TJC
19.7
19.7
19.70 19.70 19.70 100 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
13.1
13.1
13.08 13.08 13.08 2,100 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
6.9
6.9
6.80 6.97 6.80 192,300 0 0 0
TLG
52.6
52.6
52 52.80 52 216,500 0 0 0
TLH
5.2
5.2
5.19 5.20 5.16 136,800 0 0 0
TLI
4.8
4.8
4.60 4.80 4.60 30,400 0 0 0
TLP
7.1
7.1
7.14 7.14 7.14 0 0 0 0
TLT
18.2
18.2
16.19 18.22 16.19 9,500 0 0 0
TMB
70.5
70.5
70.10 70.50 70.10 7,200 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
64
64
64 64 64 0 0 0 0
TMP
62.8
62.8
62.72 62.81 62.32 2,000 0 0 0
TMS
40.8
40.8
40.33 40.82 40.33 15,100 0 0 0
TMT
11.7
11.7
12.25 12.25 11.60 3,400 0 0 0
TMW
30
30
30 30 30 1,000 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 0 0 0 0
TN1
9.3
9.3
9.32 9.32 9.32 800 0 0 0
TNB
10
10
10 10 10 0 0 0 0
TNC
27.4
27.4
26.72 27.39 25.06 500 0 0 0
TNG
19.7
19.7
19.76 20.14 19.57 938,500 0 0 0
TNH
14.1
14.1
14.09 14.22 14.09 108,900 0 0 0
TNI
2.2
2.2
2.19 2.25 2.16 84,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.75 25.75 25.75 100 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.9
4.9
5 5 4.86 41,000 0 0 0
TNV
10
10
10 10 10 100 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
112.2
112.2
113.59 113.79 108.86 53,800 0 0 0
TOT
15.9
15.9
16.21 16.21 15.85 1,100 0 0 0
TOW
33.3
33.3
33.20 33.30 33.10 400 0 0 0
TPB
12.8
12.8
12.81 12.90 12.76 12,750,800 0 0 0
TPC
9
9
9 9 9 100 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 0 0 0 0
TPS
35.6
35.6
36.07 36.07 35.61 1,600 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
67.50 68.60 67.20 3,700 0 0 0
TRC
64.6
64.6
64.35 65.03 64.26 121,100 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
6.90 6.90 5.80 2,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
11.90 12.60 11.90 38,700 0 0 0
TSB
34.7
34.7
34.20 34.80 34.10 1,300 0 0 0
TSC
2.8
2.8
2.81 2.82 2.78 512,000 0 0 0
TSD
6
6
6 6 6 1,900 0 0 0
TSG
13.7
13.7
13.74 13.74 13.74 0 0 0 0
TSJ
37.1
37.1
37.13 37.13 37.13 5,000 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.5
5.5
5.86 5.86 5.50 1,100 0 0 0
TTA
10.6
10.6
10.65 10.70 10.60 406,000 0 0 0
TTC
6.4
6.4
6.10 6.50 6.10 2,400 0 0 0
TTD
73.2
73.2
77.93 77.93 73.20 600 0 0 0
TTE
40.0
40.0
39.95 39.95 39.95 0 0 0 0
TTF
2.6
2.6
2.65 2.65 2.60 862,300 0 0 0
TTG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 4,700 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
18.4
18.4
17.60 18.60 17.60 584,800 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
25.5
25.5
25.30 25.80 25.10 33,900 0 0 0
TV2
37.5
37.5
38.05 38.05 37.45 339,000 0 0 0
TV3
11.5
11.5
11.01 11.30 10.63 7,600 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 0 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
8.66 8.75 8.66 90,000 0 0 0
TVC
8.8
8.8
8.80 9 8.80 302,500 0 0 0
TVD
10.6
10.6
10.50 10.60 10.50 24,400 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 7 302,200 0 0 0
TVS
16.0
16.0
16.09 16.14 16.05 51,400 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 400 0 0 0
TW3
27.3
27.3
27.27 27.27 27.27 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
14.4
14.4
14.35 14.35 14.30 2,800 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
UDJ
7.2
7.2
7.13 7.22 7.13 3,200 0 0 0
UDL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
39
39
38.70 39 38.70 4,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.80 7.90 7.80 1,000 0 0 0
UPC
23.0
23.0
23.04 23.04 23.04 0 0 0 0
UPH
10
10
10.20 10.20 10 400 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 700 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
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
6.20 6.20 6.20 0 0 0 0
VAB
10.1
10.1
10.12 10.12 9.92 749,000 0 0 0
VAF
19.7
19.7
19.65 19.70 19.65 3,800 0 0 0
VAV
38.3
38.3
38.27 38.27 38.27 500 0 0 0
VBB
9.9
9.9
9.77 10.16 9.68 69,800 0 0 0
VBC
20.3
20.3
20.30 20.30 20.30 0 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 0 0 0 0
VC1
10
10
10 10 10 0 0 0 0
VC2
7.6
7.6
7.80 7.80 7.60 711,100 0 0 0
VC3
25.9
25.9
25.69 26.24 25.50 764,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VC7
8.7
8.7
8.80 8.90 8.70 221,900 0 0 0
VC9
4
4
4 4.10 4 7,300 0 0 0
VCA
9.5
9.5
9.55 9.58 9.45 6,000 0 0 0
VCB
56.6
56.6
56.59 56.79 56.49 2,952,200 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
257.6
257.6
257.74 257.74 255.81 500 0 0 0
VCG
22.1
22.1
22.05 22.30 21.85 6,425,900 0 0 0
VCI
35.8
35.8
35.80 36.15 35.75 4,947,400 0 0 0
VCM
7.5
7.5
6.90 7.50 6.90 4,200 0 0 0
VCP
24.9
24.9
24.93 25.12 24.73 9,800 0 0 0
VCR
42.7
42.7
43.50 43.50 42.60 6,300 0 0 0
VCS
48.2
48.2
48.20 48.50 48 126,000 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 32.40 200 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
11
11
11 11 11 100 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
37
37
36.50 37 36.50 7,400 0 0 0
VDS
14.4
14.4
14.30 14.55 14.30 1,872,100 0 0 0
VDT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VE1
3.8
3.8
3.80 3.80 3.80 300 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
1.80 1.80 1.80 0 0 0 0
VE9
2.8
2.8
2.70 2.80 2.70 17,600 0 0 0
VEA
34.9
34.9
34.81 34.90 34.63 389,200 0 0 0
VEC
11.9
11.9
12.10 12.30 11.60 60,600 0 0 0
VEF
148.8
148.8
148.54 148.78 147.39 20,600 0 0 0
VES
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VET
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VFC
107.2
107.2
107.20 107.20 107.20 0 0 0 0
VFG
63.6
63.6
63.42 63.62 63.12 10,700 0 0 0
VFR
10.6
10.6
10.65 10.65 10.65 0 0 0 0
VGC
42.8
42.8
43.07 43.83 42.68 530,200 0 0 0
VGG
46.8
46.8
46.80 46.80 46.80 200 0 0 0
VGI
73.6
73.6
72.87 74.45 72.77 585,600 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
30.4
30.4
30 30.50 30 14,600 0 0 0
VGR
46.0
46.0
46.02 46.02 46.02 1,800 0 0 0
VGS
24.4
24.4
24 24.36 23.91 725,700 0 0 0
VGT
12.4
12.4
12.70 12.70 12.30 1,482,600 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 400 0 0 0
VHC
57.7
57.7
58.27 59.72 57.60 1,578,800 0 0 0
VHD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VHE
4.1
4.1
4.20 4.30 4.10 432,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 135,300 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
76.7
76.7
77 77 76 3,763,700 0 0 0
VIB
16.1
16.1
15.92 16.10 15.88 7,141,400 0 0 0
VIC
95.6
95.6
95.50 96.30 95.10 1,265,200 0 0 0
VID
4.7
4.7
4.65 4.74 4.64 2,800 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VIF
16.4
16.4
16.26 16.35 16.26 10,500 0 0 0
VIG
6.4
6.4
6.40 6.40 6.30 82,600 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 11.36 600 0 0 0
VIN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VIP
12.6
12.6
12.45 12.65 12.45 119,200 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 17.71 17.71 30,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.8
12.8
12.90 13 12.75 19,153,200 0 0 0
VJC
88.1
88.1
87.50 88.80 87.50 602,400 0 0 0
VLA
10
10
10 10 10 400 0 0 0
VLB
44.6
44.6
44.50 45.17 44.50 55,500 0 0 0
VLC
15.6
15.6
15.50 15.60 15.40 125,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.25 8.34 8.25 9,800 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
5.8
5.8
5.91 5.91 5.64 1,400 0 0 0
VMD
17.1
17.1
17.10 17.10 17.10 1,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 700 0 0 0
VMK
19.5
19.5
19.47 19.47 19.47 0 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
13.5
13.5
13.60 13.60 13.50 32,500 0 0 0
VNC
31.1
31.1
30.58 31.31 30.58 10,000 0 0 0
VND
17.2
17.2
17.35 17.45 17.05 20,710,300 0 0 0
VNE
5
5
5.17 5.17 4.96 86,500 0 0 0
VNF
13.9
13.9
14.30 14.30 13.90 8,000 0 0 0
VNG
7.6
7.6
7.99 7.99 7.62 6,100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.5
9.5
9 9.50 9 3,700 0 0 0
VNL
19.6
19.6
19.87 19.87 19.58 2,000 0 0 0
VNM
55.7
55.7
55.82 56.39 55.62 4,487,800 0 0 0
VNP
15.2
15.2
15.50 15.50 14.80 9,800 0 0 0
VNR
19.5
19.5
19.55 19.55 19.27 24,100 0 0 0
VNS
9.5
9.5
9.33 9.56 9.33 6,400 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
339.9
339.9
342 342 339.50 600 0 0 0
VOC
14.6
14.6
15.50 16.50 14.20 10,600 0 0 0
VOS
13.6
13.6
13.45 13.82 13.45 1,841,900 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
18.5
18.5
18.55 18.65 18.50 11,547,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.40 25.40 25.40 2,300 0 0 0
VPG
8.0
8.0
7.73 8 7.68 434,000 0 0 0
VPH
5.2
5.2
5.13 5.16 5.13 16,300 0 0 0
VPI
53.3
53.3
52.70 53.40 52.50 1,432,200 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
9.1
9.1
8.32 9.10 8.32 5,000 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
12.6
12.6
13 13 12.50 5,700 0 0 0
VRE
24.7
24.7
24.80 24.95 24.55 3,083,800 0 0 0
VRG
22.4
22.4
21.95 22.57 21.78 133,000 0 0 0
VSA
21.8
21.8
21.91 21.91 21.81 2,800 0 0 0
VSC
16.1
16.1
15.65 16.25 15.65 5,482,600 0 0 0
VSE
8.7
8.7
8.70 8.70 8.50 4,300 0 0 0
VSF
27.1
27.1
28 28 27 15,900 0 0 0
VSG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VSH
47.4
47.4
46.01 47.40 45.97 16,800 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
14.5
14.5
14.50 14.50 14.50 6,700 0 0 0
VSN
16.5
16.5
16.61 17.38 16.02 5,500 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.6
9.6
9.59 9.64 9.59 11,200 0 0 0
VTC
8.3
8.3
8 8.30 8 1,200 0 0 0
VTD
9.5
9.5
9.50 10 9 628,500 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
8
8 8 8 2,100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTK
59.7
59.7
58.21 60.06 58.21 26,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.50 12.55 12.40 168,400 0 0 0
VTP
116.7
116.7
117.67 117.96 116.68 686,800 0 0 0
VTQ
9
9
9.80 9.80 9 200 0 0 0
VTR
16.3
16.3
15.84 16.60 15.84 160,200 0 0 0
VTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VTV
11.8
11.8
11.90 11.90 11.80 45,800 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.9
16.9
16.90 17 16.90 1,318,900 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 0 0 0 0
VVS
19.1
19.1
19.09 19.09 19.09 300 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
308.25 308.25 308.25 0 0 0 0
WSB
60.5
60.5
60.55 60.55 60.55 6,400 0 0 0
WSS
4.8
4.8
4.90 4.90 4.80 700 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 0 0 0
X20
12.2
12.2
12.18 12.18 12.18 600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
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 0 0 0 0
XLV
12
12
12 12 12 1,100 0 0 0
XMC
6
6
5.80 6 5.80 4,600 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
11.8
11.8
12.10 12.10 11.40 19,700 0 0 0
YBC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
YBM
14.5
14.5
14.40 14.55 14.10 3,800 0 0 0
YEG
12.5
12.5
12.40 12.70 12.35 2,650,300 0 0 0
YTC
34
34
34 34 34 100 0 0 0
^HASTC
229.2
229.2
228.02 229.22 227.75 65,360,363 0 0 0
^UPCOM
100.8
100.8
100.88 101.28 100.62 26,076,905 0 0 0
^VN30
1,477.6
1,477.6
1,479.18 1,481.58 1,472.16 212,317,981 0 0 0
^VNINDEX
1,376.1
1,376.1
1,375.76 1,377.30 1,372.03 635,988,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |