DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/01/2025

NGÀY: [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 03/01 ]    [ 02/01 ]    [ 01/01 ]    (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 20/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.5
37.5
37.49 37.49 37.49 100 0 0 0
AAA
8.1
8.1
8.13 8.22 8.10 1,032,500 0 0 0
AAH
3.6
3.6
3.50 3.60 3.50 715,747 0 0 0
AAM
7
7
7 7.05 7 16,300 0 0 0
AAS
8.3
8.3
8.40 8.40 8.10 308,918 0 0 0
AAT
3.5
3.5
3.50 3.51 3.47 13,800 0 0 0
AAV
7.1
7.1
7.20 7.20 7 301,932 0 0 0
ABB
7.1
7.1
7.20 7.20 7 581,148 0 0 0
ABC
16.2
16.2
15.50 16.80 15.40 336,685 0 0 0
ABI
22.8
22.8
22.92 22.92 22.50 28,344 0 0 0
ABR
10.9
10.9
10.91 10.91 10.91 0 0 0 0
ABS
4.7
4.7
4.54 4.80 4.54 314,600 0 0 0
ABT
37.0
37.0
36.99 36.99 36.99 1,500 0 0 0
ABW
8.1
8.1
8.20 8.30 8 63,500 0 0 0
ACB
20.9
20.9
20.85 20.93 20.72 4,004,400 0 0 0
ACC
14.5
14.5
14 14.45 13.95 119,300 0 0 0
ACE
34.0
34.0
33.98 33.98 33.98 200 0 0 0
ACL
11.8
11.8
11.75 11.80 11.70 3,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 200 0 0 0
ACV
74.9
74.9
74.86 76.25 74.80 580,603 0 0 0
ADC
19.9
19.9
19.88 19.88 19.88 0 0 0 0
ADG
10.3
10.3
10.35 10.35 10.30 200 0 0 0
ADS
7.8
7.8
7.85 7.87 7.72 26,200 0 0 0
AFX
7.4
7.4
7.40 7.40 7.20 21,700 0 0 0
AG1
11.2
11.2
10.72 11.17 10.72 4,304 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.2
15.2
15.15 15.25 15 149,700 0 0 0
AGM
3.2
3.2
3.20 3.23 3.16 53,500 0 0 0
AGP
33.0
33.0
33.29 33.29 32.86 1,000 0 0 0
AGR
15.4
15.4
15.66 15.66 15.42 188,100 0 0 0
AGX
67.1
67.1
67.25 67.25 62.21 1,320 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 1,001 0 0 0
AIG
41
41
41.70 41.80 40 12,118 0 0 0
ALT
11.5
11.5
11.55 11.55 11.55 103 0 0 0
ALV
3.3
3.3
3.35 3.35 3.29 22,901 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
14
14
14 14 14 300 0 0 0
AMS
8.4
8.4
8.50 8.70 8.30 33,200 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
19.1
19.1
17.82 19.36 17.82 138,610 0 0 0
ANV
18.5
18.5
18.50 18.75 18.40 750,900 0 0 0
APF
45.1
45.1
45.06 45.23 45.06 1,750 0 0 0
APG
7.1
7.1
6.82 7.10 6.82 808,900 0 0 0
APH
7.5
7.5
7.36 7.60 7.30 1,883,900 0 0 0
API
7.2
7.2
7.40 7.40 7.20 260,712 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.6
6.6
6.80 6.80 6.50 4,803 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 249,106 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.30 18.30 18.30 500 0 0 0
ASM
7.3
7.3
7.38 7.39 7.30 311,900 0 0 0
ASP
4.1
4.1
4.04 4.05 3.99 4,300 0 0 0
AST
50.5
50.5
50.03 50.51 49.94 3,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ATS
13
13
13 13 13 102 0 0 0
AVC
56
56
56 56 56 903 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.4
25.4
25.70 27.50 22.70 42,410 0 0 0
BAB
10.8
10.8
10.94 10.94 10.48 10,665 0 0 0
BAF
27.1
27.1
27.15 27.35 26.80 1,638,700 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.7
40.7
40.74 40.74 40.74 100 0 0 0
BBC
51.2
51.2
51.25 51.25 51.25 100 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.2
7.2
5.53 7.18 5.53 200 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
8.8
8.8
8.81 8.81 8.81 200 0 0 0
BCA
11.5
11.5
12.90 12.90 11.40 20,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.20 7.20 7 88,095 0 0 0
BCE
8.9
8.9
8.66 8.95 8.66 24,300 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
5.8
5.8
5.86 5.93 5.83 2,063,300 0 0 0
BCM
69.1
69.1
69.20 69.50 68.60 157,100 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.3
4.3
4.30 4.40 4.20 919,908 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
31.1
31.1
31.36 31.36 30.99 9,900 0 0 0
BDT
7.3
7.3
7.30 7.30 7.30 2,500 0 0 0
BDW
23.1
23.1
24.05 24.05 23.09 400 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
37.2
37.2
36.44 37.81 36.44 572,000 0 0 0
BGE
6.4
6.4
6.20 6.70 6.20 5,113,787 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
22.6
22.6
22.56 22.56 22.56 2,100 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.4
35.4
35.37 35.37 35.37 700 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 0 0 0 0
BIC
19.1
19.1
19.37 19.37 19.06 8,200 0 0 0
BID
39.5
39.5
39.02 39.66 38.97 2,854,300 0 0 0
BIG
5.5
5.5
5.47 5.66 5.28 274,041 0 0 0
BIO
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BKG
3.2
3.2
3.15 3.18 3.13 27,300 0 0 0
BLI
10.2
10.2
10.10 10.20 10.10 1,100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 77,300 0 0 0
BLT
37.0
37.0
37.10 37.10 37.00 3,800 0 0 0
BMC
20.1
20.1
21.07 21.07 20.04 138,100 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 1 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.6
17.6
17.87 17.87 17.56 53,100 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.9
13.9
12.76 14.00 12.76 1,670 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
115.1
115.1
117.80 117.80 115.13 195,800 0 0 0
BMS
10.2
10.2
10.27 10.45 9.91 257,768 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.1
9.1
9.40 9.40 9.10 159,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.8
2.8
2.60 2.80 2.60 603,136 0 0 0
BPC
9.6
9.6
9.36 10.15 9.36 300 0 0 0
BQB
3.1
3.1
3.60 3.60 3.10 200 0 0 0
BRC
13.5
13.5
13.59 13.59 13.04 52,100 0 0 0
BRR
20.5
20.5
20.23 20.52 20.23 5,511 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 0 0 0 0
BSA
21.1
21.1
20.96 21.05 20.96 1,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 100 0 0 0
BSG
11.9
11.9
11.70 11.90 11.70 152,300 0 0 0
BSH
19.7
19.7
19.66 19.66 19.66 500 0 0 0
BSI
40.2
40.2
40.50 40.82 40.18 139,400 0 0 0
BSL
11.0
11.0
9.96 10.98 9.59 4,800 0 0 0
BSP
8.9
8.9
8.92 8.92 8.92 0 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 0 0 0 0
BSR
16.2
16.2
16.62 16.65 16.15 3,740,500 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 100 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 5,700 0 0 0
BTD
17.4
17.4
17.38 17.38 17.38 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.7
25.7
23.82 26.33 23.82 16,201 0 0 0
BTN
2.8
2.8
2.80 2.80 2.70 301 0 0 0
BTP
11.6
11.6
11.51 11.60 11.51 2,700 0 0 0
BTS
5.1
5.1
5 5.10 5 7,910 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
11.7
11.7
11.68 11.68 11.68 100 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.8
42.8
42.85 42.85 42.85 0 0 0 0
BVB
11.4
11.4
11.36 11.46 11.26 586,863 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
51.2
51.2
50.92 51.41 50.63 443,100 0 0 0
BVL
8.5
8.5
8.43 8.52 8.43 1,100 0 0 0
BVN
13.8
13.8
13 13.80 13 300 0 0 0
BVS
33.6
33.6
34.08 34.18 33.40 223,926 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.1
45.1
44.92 45.21 44.92 43,700 0 0 0
BWS
32.1
32.1
32.82 32.82 32.07 4,300 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.5
17.5
17.25 17.50 17.25 700 0 0 0
C47
6.1
6.1
6 6.08 6 46,800 0 0 0
C4G
8.2
8.2
8.10 8.30 8 461,916 0 0 0
C69
6.2
6.2
6.30 6.40 6.10 455,981 0 0 0
C92
3.9
3.9
3.70 4 3.70 32,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 3,700 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.0
39.0
39.05 39.42 38.77 19,396 0 0 0
CAT
16.6
16.6
16.72 16.72 16.45 800 0 0 0
CBI
9
9
9.80 9.80 9 7,000 0 0 0
CBS
28.6
28.6
28.88 28.88 28.52 1,531 0 0 0
CC1
13.6
13.6
13.60 13.60 13.60 114 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
16.0
16.0
15.99 15.99 15.99 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.6
20.6
20.57 20.57 20.57 0 0 0 0
CCL
8.4
8.4
8.02 8.39 8 693,700 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.1
12.1
11.84 12.13 11.84 200 0 0 0
CCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.9
11.9
11.87 12.32 11.75 34,800 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CDN
36.5
36.5
33.23 36.51 31.79 173,790 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.3
9.3
9.56 9.56 9.28 3,700 0 0 0
CDR
20.1
20.1
22.58 26.02 20.08 27,108 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
11.7
11.7
11.62 12.19 11.14 1,825,012 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 684 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3
3
3.10 3.10 3 1,101 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.5
31.5
31.51 31.56 31.51 11,100 0 0 0
CHS
12.7
12.7
13 13 12.70 2,900 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CIA
10.1
10.1
9.70 10.10 9.50 1,600 0 0 0
CID
24.5
24.5
32.70 32.70 24.52 235 0 0 0
CIG
8.9
8.9
8.80 8.94 8.79 313,700 0 0 0
CII
11.7
11.7
11.63 11.85 11.63 4,010,000 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.3
38.3
38.13 38.39 38.13 7,600 0 0 0
CKD
21.0
21.0
21.01 21.01 21.01 300 0 0 0
CKG
15.1
15.1
14.74 15.05 14.70 38,500 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
48.2
48.2
48.60 48.60 48.23 16,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.9
19.9
19.93 19.93 19.93 1,400 0 0 0
CLL
32.1
32.1
32.41 32.87 32.08 4,200 0 0 0
CLM
76.5
76.5
76.54 76.54 76.54 100 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 200 0 0 0
CLX
16.3
16.3
15.92 16.49 15.82 524,830 0 0 0
CMC
5.9
5.9
5.89 5.89 5.89 502 0 0 0
CMD
21.0
21.0
21.09 21.09 20.90 3,037 0 0 0
CMF
301.1
301.1
301.08 301.08 301.08 0 0 0 0
CMG
46.6
46.6
47.80 47.80 46.60 674,100 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9
9
9.30 9.30 9 42,165 0 0 0
CMT
16.7
16.7
17 17.50 16.60 25,853 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 200 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 800 0 0 0
CMX
7.6
7.6
7.59 7.65 7.57 121,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.6
37.6
34.91 37.62 34.91 200 0 0 0
CNG
29.7
29.7
29.63 30.06 29.53 213,600 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.3
10.3
10.25 10.40 10.17 12,095 0 0 0
COM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.3
16.3
16.26 16.35 16.26 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.5
30.5
30.16 30.55 30.16 4,900 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
5.9
5.9
5.95 5.96 5.88 41,000 0 0 0
CRE
7.0
7.0
7.04 7.22 7.03 44,800 0 0 0
CSC
23.5
23.5
23 23.64 22.91 40,279 0 0 0
CSI
30.6
30.6
31 31.20 30.50 27,100 0 0 0
CSM
15.0
15.0
15.02 15.36 14.88 919,800 0 0 0
CSV
41.3
41.3
42.32 42.32 41.34 776,700 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.6
12.6
12.63 12.69 12.13 900 0 0 0
CTD
73.2
73.2
73.90 74.50 72.30 845,300 0 0 0
CTF
20.5
20.5
20.39 20.63 20.15 80,800 0 0 0
CTG
37.0
37.0
36.95 37.40 36.85 4,400,000 0 0 0
CTI
21.8
21.8
21.85 22.30 21.45 892,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
30.5
30.5
29.30 32.50 29.30 246,207 0 0 0
CTR
125.8
125.8
126.10 128.34 124.44 582,600 0 0 0
CTS
23.4
23.4
23.81 23.81 23.43 219,300 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CX8
8.5
8.5
8.50 8.50 8.20 1,639 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.02 9.11 8.93 6,112 0 0 0
D2D
27.8
27.8
26.12 27.83 26.12 454,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.11 18.21 18.11 1,300 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.38 3.38 3.28 65,900 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
DBC
23.1
23.1
23.30 23.57 23.13 2,167,500 0 0 0
DBD
58.8
58.8
60.56 60.56 58.63 320,200 0 0 0
DBM
28.8
28.8
28.76 28.76 28.76 0 0 0 0
DBT
11.3
11.3
11.21 11.40 11.21 2,600 0 0 0
DC1
12.2
12.2
11.90 12.20 11.90 1,000 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 500 0 0 0
DC4
10.2
10.2
10.18 10.55 10.18 244,900 0 0 0
DCF
29.7
29.7
29.65 29.65 29.65 202 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.4
26.4
26.25 26.50 26 153,100 0 0 0
DCM
31.7
31.7
31.92 31.92 31.59 850,200 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.6
13.6
14.50 14.80 13.60 63,000 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 329,207 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.4
7.4
7.43 7.43 7.33 2,700 0 0 0
DDV
17.8
17.8
18.01 18.01 17.72 601,506 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 201 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 228,122 0 0 0
DGC
109.9
109.9
110 110.60 109.70 764,500 0 0 0
DGT
5.7
5.7
5.90 5.90 5.60 254,177 0 0 0
DGW
37.7
37.7
37.43 37.87 37.33 637,200 0 0 0
DHA
40.9
40.9
41.22 41.31 40.52 51,400 0 0 0
DHB
8.8
8.8
8.80 9 8 11,290 0 0 0
DHC
28.7
28.7
29.10 29.38 28.75 268,800 0 0 0
DHD
22.0
22.0
25.01 25.63 22.00 6,500 0 0 0
DHG
97.5
97.5
97.01 98.61 97.01 10,100 0 0 0
DHM
8.3
8.3
8.10 8.28 8.09 29,500 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,500 0 0 0
DHP
10.9
10.9
10.92 10.92 10.92 500 0 0 0
DHT
80.6
80.6
80.45 81.82 78.82 9,253 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.20 10,237 0 0 0
DIG
15.9
15.9
15.78 15.95 15.65 4,445,300 0 0 0
DIH
13.8
13.8
13.58 13.76 13.49 11,700 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
4.9
4.9
4.90 5 4.80 947,620 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.93 1.93 1.89 718,700 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
70.7
70.7
71.56 73.96 70.69 1,300 0 0 0
DMN
5
5
5 5 5 3,000 0 0 0
DMS
10.2
10.2
9.60 10.20 9.60 210 0 0 0
DNA
20.5
20.5
20.53 20.53 20.53 200 0 0 0
DNC
53.7
53.7
53.71 53.71 53.71 400 0 0 0
DND
14
14
14 14 14 0 0 0 0
DNE
9.1
9.1
9.09 9.09 9.09 0 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
20.5
20.5
20.46 20.46 20.46 1 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 2 0 0 0
DNW
32.4
32.4
32.17 32.64 32.17 6,300 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
38.3
38.3
38.25 38.25 38.25 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
53.8
53.8
54.24 54.24 53.77 9,324 0 0 0
DPG
28.0
28.0
28.01 28.20 27.77 220,000 0 0 0
DPH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DPM
19.0
19.0
18.95 19.09 18.90 574,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
37.4
37.4
37.18 38.08 37.13 655,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.80 11.85 11.75 18,600 0 0 0
DRC
20.8
20.8
21.04 21.04 20.77 252,700 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.1
12.1
11.76 12.15 11.76 995,049 0 0 0
DRL
53.4
53.4
53.63 53.63 53.44 1,300 0 0 0
DS3
5.2
5.2
5.20 5.20 5.20 101 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.6
25.6
25.75 25.75 25.45 564,600 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
51.2
51.2
51.19 51.38 50.90 9,500 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.5
5.5
5.70 5.70 5.40 287,405 0 0 0
DTA
3.5
3.5
3.44 3.46 3.26 5,400 0 0 0
DTB
12.0
12.0
11.88 11.97 11.88 7,600 0 0 0
DTD
21.4
21.4
21.55 21.64 21.29 208,183 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.10 2.30 2.10 21,801 0 0 0
DTK
12.2
12.2
11.34 12.30 11.34 10,802 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
67.5
67.5
67.72 67.72 67.47 1,000 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.1
10.1
10 10.10 10 13,600 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7.09 7.09 6.91 56,767 0 0 0
DVN
22.6
22.6
22.56 22.75 22.46 45,052 0 0 0
DVP
76.4
76.4
77.17 81.61 76.26 40,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.3
14.3
14.29 14.29 14.29 0 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 100 0 0 0
DXG
12.7
12.7
12.82 12.86 12.69 4,005,900 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
11.0
11.0
11.01 11.11 10.92 142,540 0 0 0
DXS
6.7
6.7
6.78 6.78 6.58 1,337,400 0 0 0
DXV
3.9
3.9
4.20 4.20 3.91 34,700 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.1
6.1
6.14 6.14 6.14 4,200 0 0 0
EBS
11.1
11.1
11.05 11.05 11.05 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.3
11.3
11.48 11.48 11.03 74,904 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.4
18.4
18.40 18.65 18.30 7,065,600 0 0 0
EIC
23
23
23 23 23 104 0 0 0
EID
24.9
24.9
24.94 24.94 24.94 2,900 0 0 0
EIN
2.3
2.3
2.20 2.30 2.20 4,344 0 0 0
ELC
23.2
23.2
23.62 23.62 23.20 372,600 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
30.5
30.5
28.72 31.70 28.72 26,310 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.9
9.9
9.75 9.94 9.56 19,300 0 0 0
EVF
9.3
9.3
9.08 9.40 9.08 7,473,400 0 0 0
EVG
6.0
6.0
6.10 6.20 6 757,000 0 0 0
EVS
5.6
5.6
5.50 5.70 5.50 151,172 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
3.2
3.2
3.30 3.30 3.16 32,500 0 0 0
FCN
15.1
15.1
15.45 15.50 14.95 2,495,200 0 0 0
FCS
6.9
6.9
6.70 6.90 6.70 500 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
13.5
13.5
13.51 13.51 13.51 100 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
5.4
5.4
5.23 5.50 5.23 333,200 0 0 0
FIT
4.0
4.0
4.06 4.08 4 585,300 0 0 0
FMC
43.5
43.5
43.91 43.91 43.29 26,600 0 0 0
FOC
72.3
72.3
72.43 72.43 71.81 7,017 0 0 0
FOX
62.6
62.6
62.84 63.22 61.89 86,200 0 0 0
FPT
129.3
129.3
128.47 129.67 127.78 2,217,700 0 0 0
FRC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
150.4
150.4
148.96 150.80 148.72 418,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
36.7
36.7
37.43 37.43 36.66 926,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.21 6.30 6.02 132,344 0 0 0
GAS
63.7
63.7
63.25 64.20 62.88 662,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
21.0
21.0
21.00 21.00 20.83 6,599 0 0 0
GDA
19.4
19.4
19.44 19.44 19.37 50,905 0 0 0
GDT
24.9
24.9
25.00 25.28 24.80 9,900 0 0 0
GDW
29.5
29.5
29.47 29.47 29.47 500 0 0 0
GEG
11.5
11.5
11.75 11.75 11.50 184,300 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.4
17.4
17.62 17.67 17.44 3,140,200 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.6
26.6
26.50 26.69 26.50 11,700 0 0 0
GIC
16
16
16.20 16.20 15.10 9,101 0 0 0
GIL
17.6
17.6
18 18.20 17.50 291,600 0 0 0
GKM
4
4
4.10 4.20 3.90 188,970 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.2
60.2
60.00 60.49 59.91 546,800 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 1,700 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 1,000 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
3
3
3 3 2.90 236,780 0 0 0
GSM
23.8
23.8
23.78 23.78 23.78 200 0 0 0
GSP
13.0
13.0
13.18 13.22 12.87 367,300 0 0 0
GTA
9.9
9.9
9.66 9.90 9.66 5,600 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.3
28.3
28.74 28.74 28.25 1,012,900 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
10.8
10.8
10.50 10.80 10.50 458 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 10 0 0 0
HAG
11.8
11.8
11.80 11.90 11.75 3,497,400 0 0 0
HAH
38.7
38.7
39.55 39.63 38.71 1,343,300 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 501 0 0 0
HAP
4.5
4.5
4.48 4.48 4.36 193,700 0 0 0
HAR
3.3
3.3
3.26 3.28 3.23 41,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
36.1
36.1
36.86 36.86 35.65 1,201 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 5 0 0 0
HAX
15.5
15.5
15.77 15.95 15.49 524,700 0 0 0
HBC
6.4
6.4
6.70 6.70 6.10 2,480,323 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 106 0 0 0
HBH
6.2
6.2
5.49 6.17 5.39 1,800 0 0 0
HBS
6.8
6.8
6.80 6.90 6.70 59,925 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 46 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HCD
8.6
8.6
8.54 8.70 8.54 16,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.9
21.9
22.17 22.17 21.93 3,878,300 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
15
15
16.70 16.70 15 16,000 0 0 0
HD6
11.7
11.7
11.60 11.90 11.60 5,300 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 900 0 0 0
HDA
3.8
3.8
3.70 3.80 3.70 2,001 0 0 0
HDB
23
23
22.50 23.10 22 20,689,500 0 0 0
HDC
21.6
21.6
21.79 21.79 21.47 1,062,600 0 0 0
HDG
25
25
24.95 25.23 24.91 1,013,500 0 0 0
HDM
33.6
33.6
32.50 33.80 32.50 12,118 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
55.8
55.8
55.85 55.85 55.85 0 0 0 0
HEJ
9
9
9 9 9 500 0 0 0
HEP
15.2
15.2
15.17 15.17 15.17 400 0 0 0
HES
20.7
20.7
20.66 20.66 20.66 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
192.7
192.7
192.59 200.85 185.62 12,215 0 0 0
HGT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
HHC
110
110
110 110 110 109 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
7.91 8.72 7.91 909,000 0 0 0
HHS
7.2
7.2
7.20 7.23 7.16 462,400 0 0 0
HHV
11.8
11.8
12.05 12.10 11.76 6,228,300 0 0 0
HID
2.6
2.6
2.63 2.63 2.62 55,600 0 0 0
HIG
11
11
11 11 11 2 0 0 0
HII
4.1
4.1
4.13 4.14 4.08 17,700 0 0 0
HIO
8.9
8.9
8.80 8.90 8.50 5,900 0 0 0
HJC
6
6
6 6 6 3,100 0 0 0
HJS
30.7
30.7
30.66 30.66 30.66 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
11.2
11.2
11.24 11.24 11.14 1,500 0 0 0
HLD
13.7
13.7
13.80 13.89 13.72 10,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 400 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.0
11.0
10.89 11.08 10.89 4,100 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
13.2
13.2
12.96 13.15 12.96 1,700 0 0 0
HMR
11.3
11.3
11.30 11.30 11.10 12,961 0 0 0
HMS
34.9
34.9
36.30 36.30 34.94 1,727 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 18,901 0 0 0
HNF
33.7
33.7
30.96 33.70 30.96 2,303 0 0 0
HNG
7.8
7.8
7.70 8.10 7.70 3,839,692 0 0 0
HNI
23.1
23.1
23.12 23.12 23.12 0 0 0 0
HNM
8.4
8.4
8.31 8.40 8.21 462,250 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.6
3.6
3.60 3.60 3.50 14,800 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.4
21.4
21.40 21.40 21.40 1 0 0 0
HPG
22.0
22.0
22.08 22.29 22.04 9,654,200 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.7
82.7
82.95 83.93 79.54 1,200 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 621 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 6 0 0 0
HPX
4.7
4.7
4.72 4.74 4.60 772,000 0 0 0
HQC
3.0
3.0
3.04 3.09 3.03 1,136,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.9
38.9
38.15 38.90 38.15 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17.00 17.15 16.95 2,145,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.03 4.07 4.03 102,600 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HSP
12.6
12.6
11.86 13.50 11.86 18,900 0 0 0
HSV
3.9
3.9
3.80 3.90 3.70 48,608 0 0 0
HT1
12.6
12.6
12.53 12.63 12.33 653,300 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 2 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 24,435 0 0 0
HTG
48.6
48.6
48.65 50 48 49,200 0 0 0
HTI
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HTL
26.6
26.6
26.63 26.63 26.54 5,600 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
10.1
10.1
10.60 10.60 10.10 403,000 0 0 0
HTP
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.3
9.3
9.27 9.27 9.27 200 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HU4
12.7
12.7
12.80 12.80 12.40 35,200 0 0 0
HU6
4.9
4.9
5.10 5.10 4.90 3,702 0 0 0
HUB
15.2
15.2
15.30 15.30 15.04 48,500 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.3
15.3
15.35 15.35 15.16 408,243 0 0 0
HVA
5.9
5.9
5.80 6 5.60 173,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.2
9.2
9.21 9.21 9.03 473,100 0 0 0
HVN
21.1
21.1
21.32 21.67 21.08 608,000 0 0 0
HVT
43.3
43.3
43.52 43.90 42.85 38,916 0 0 0
HVX
2.5
2.5
2.68 2.68 2.50 2,000 0 0 0
HWS
17.1
17.1
16.09 17.13 16.09 200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
7.7
7.7
7.70 7.70 7.60 4,400 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ICN
40.2
40.2
40.43 40.49 39.85 9,400 0 0 0
ICT
14.1
14.1
13.69 14.34 13.69 173,900 0 0 0
IDC
45.9
45.9
45.77 46.10 45.35 452,760 0 0 0
IDI
7.8
7.8
7.71 7.83 7.70 435,900 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.50 219,215 0 0 0
IDP
230.6
230.6
230.60 230.60 230.60 0 0 0 0
IDV
32.7
32.7
32.96 33.22 32.61 42,641 0 0 0
IFS
22.1
22.1
22.12 22.12 21.66 6,916 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 75 0 0 0
IJC
11.2
11.2
11.22 11.26 11.06 601,700 0 0 0
ILA
4.4
4.4
4.40 4.50 4.30 6,001 0 0 0
ILB
25.3
25.3
25.01 25.32 25.01 13,800 0 0 0
ILC
6
6
6.90 6.90 5.90 553 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.5
44.5
43.88 44.57 43.88 92,200 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.8
10.8
10.80 10.80 10.80 0 0 0 0
INN
35.7
35.7
35.67 35.67 35.67 100 0 0 0
IPA
11.1
11.1
11.60 11.70 10.90 68,972 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
25.0
25.0
24.96 24.96 24.96 0 0 0 0
IST
33.8
33.8
33.76 33.76 33.76 123 0 0 0
ITC
10.4
10.4
10.40 10.50 10.40 139,600 0 0 0
ITD
13.4
13.4
13.50 14.02 13.36 101,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 133,305 0 0 0
ITS
4.0
4.0
4.02 4.41 4.02 13,210 0 0 0
IVS
10.3
10.3
10.25 10.35 10.15 146,900 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.8
3.8
3.85 3.85 3.80 110,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.6
29.6
29.85 30.30 29.30 4,708,500 0 0 0
KCB
11.6
11.6
11.23 11.81 11.13 8,300 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 200 0 0 0
KDC
58.7
58.7
58.80 58.90 58 451,200 0 0 0
KDH
31.4
31.4
31.27 31.41 31.18 963,100 0 0 0
KDM
18
18
16.50 19 16.20 63,761 0 0 0
KGM
6.8
6.8
6.80 6.80 6.80 800 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.3
5.3
5.34 5.37 5.28 3,199,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
13.69 13.84 12.73 837,100 0 0 0
KHS
10.3
10.3
10.38 10.38 10.22 51,800 0 0 0
KHW
29.0
29.0
29.00 29.00 29.00 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
6.9
6.9
7 7 6.88 66,607 0 0 0
KMR
3.3
3.3
3.23 3.27 3.22 9,600 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.0
39.0
38.90 39 38.90 363,000 0 0 0
KPF
1.6
1.6
1.57 1.58 1.55 36,300 0 0 0
KSB
18.8
18.8
19.10 19.40 18.70 2,281,000 0 0 0
KSD
4.9
4.9
4.90 4.90 4.80 3,800 0 0 0
KSF
40.4
40.4
40.50 40.60 40.30 20,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3 3.20 2.90 254,201 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
41.1
41.1
41.10 41.10 41.10 100 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
20.3
20.3
20.29 20.29 20.29 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
33.5
33.5
33.40 34.20 33.20 103,186 0 0 0
L18
32.1
32.1
32 32.33 31.67 25,908 0 0 0
L40
12.9
12.9
13.59 13.59 12.86 300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 11,000 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 72,500 0 0 0
LAF
17.2
17.2
17.71 17.71 16.36 1,400 0 0 0
LAI
20.1
20.1
19.50 20.31 19.50 33,012 0 0 0
LAS
17.6
17.6
17.61 17.90 17.61 360,645 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.9
27.9
27.82 28.07 27.53 23,600 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.7
9.7
9.95 10 9.72 1,638,600 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.85 1.86 1.82 893,400 0 0 0
LDP
9.9
9.9
9.80 9.90 9.80 161,100 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.7
7.7
7.70 7.70 7.70 59 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 200 0 0 0
LGL
2.4
2.4
2.50 2.50 2.40 64,000 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
70.5
70.5
70.51 71.00 69.52 12,100 0 0 0
LHG
33.1
33.1
33.14 33.28 33.04 62,100 0 0 0
LIC
33
33
33.90 33.90 32.10 19,001 0 0 0
LIG
3
3
3 3.10 2.90 500,600 0 0 0
LIX
30.7
30.7
30.74 30.74 30.60 12,700 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
LLM
15.2
15.2
15.17 15.17 15.17 0 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
12.99 13.45 12.99 1,500 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 800 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
29.5
29.5
29.72 29.99 29.48 1,248,700 0 0 0
LPT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
13
13
12.10 13 12 59,050 0 0 0
LSS
11.1
11.1
11.10 11.15 10.90 378,600 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
23.4
23.4
23.24 23.44 23.24 11,401 0 0 0
MA1
31.4
31.4
31.45 31.45 31.45 290 0 0 0
MAC
9.4
9.4
9.85 9.85 9.37 2,400 0 0 0
MAS
33
33
33 33 33 100 0 0 0
MBB
16.4
16.4
16.14 16.47 16.14 8,238,800 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 180,715 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.02 23.99 23.02 1,689,823 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 3,300 0 0 0
MCH
150.5
150.5
154.82 155.24 149.65 91,122 0 0 0
MCM
30.6
30.6
30.69 30.69 30.55 6,200 0 0 0
MCO
9.2
9.2
9.40 9.60 9.20 17,218 0 0 0
MCP
27.7
27.7
27.75 27.75 27.66 6,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.36 9.36 9.36 0 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 132 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.6
5.6
6.10 6.10 5.60 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
60.3
60.3
53.61 60.28 53.61 502,574 0 0 0
MGC
6.0
6.0
5.95 5.95 5.95 2,000 0 0 0
MGG
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MGR
3.6
3.6
3 3.60 3 1,400 0 0 0
MH3
32.8
32.8
33.05 33.05 32.76 400 0 0 0
MHC
6.9
6.9
6.79 6.90 6.66 57,100 0 0 0
MIC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.8
15.8
15.86 16.10 15.77 190,100 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 100 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 500 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 2,000 0 0 0
MML
23.6
23.6
23.70 23.70 23.60 7,996 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
15
15
14.80 15.20 14.70 71,951 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
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.0
16.0
15.98 15.98 15.98 600 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.2
9.2
9.13 9.21 9.13 2,331,600 0 0 0
MSH
33.3
33.3
34 34 33.33 120,000 0 0 0
MSN
65.5
65.5
66 66.30 65.50 1,814,200 0 0 0
MSR
11.1
11.1
11.10 11.20 11 315,750 0 0 0
MST
6.7
6.7
6.64 6.91 6.55 4,353,197 0 0 0
MTA
12.1
12.1
12.60 12.60 11.80 46,537 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
14.8
14.8
14.33 14.78 14.33 340 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 6,000 0 0 0
MTP
11.6
11.6
12.44 12.44 11.61 400 0 0 0
MTS
8.6
8.6
8.61 8.61 8.61 55,000 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 1 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 22 0 0 0
MVC
9.3
9.3
9.02 9.50 9.02 7,100 0 0 0
MVN
77.6
77.6
77 81 73.90 120,938 0 0 0
MWG
56.7
56.7
56.88 57.08 56.49 2,216,200 0 0 0
MZG
6.5
6.5
6.57 6.57 6.18 74,350 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.45 17.55 17.23 228,200 0 0 0
NAG
10.6
10.6
10.09 10.65 9.63 1,371,639 0 0 0
NAP
10.3
10.3
10.33 10.33 10.33 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.3
16.3
16.31 16.31 16.31 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.7
21.7
22.10 23 21.65 4,900 0 0 0
NBC
8.9
8.9
8.84 9.03 8.74 8,228 0 0 0
NBE
11.8
11.8
11.58 11.86 11.11 19,200 0 0 0
NBP
13
13
13.30 13.30 11.30 6,500 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
27.8
27.8
27.79 27.79 27.79 0 0 0 0
NCG
7
7
7.10 7.30 7 9,800 0 0 0
NCS
25.3
25.3
25.30 25.30 25.30 354 0 0 0
NCT
105.5
105.5
105.40 106.42 105.40 6,000 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
116.0
116.0
115.96 115.96 115.96 101 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.43 8.43 8.34 27,511 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5 5 5 11,200 0 0 0
NED
6.6
6.6
6.55 6.64 6.55 30,900 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
71.9
71.9
69.56 73.24 69.56 18,819 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 700 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.4
19.4
19.79 19.83 19.36 312,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.75 12.75 12.65 27,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.05 11.05 11.05 100 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.7
13.7
13.95 14 13.70 2,993,300 0 0 0
NLG
29.8
29.8
29.93 29.98 29.75 354,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
23.0
23.0
22.78 23.02 22.49 4,400 0 0 0
NNT
54.2
54.2
54.24 54.24 54.24 0 0 0 0
NO1
8.3
8.3
8.27 8.51 8.27 72,900 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
11.6
11.6
11.75 11.75 11.55 1,300 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.50 161,003 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 200 0 0 0
NSC
80.0
80.0
79.56 80.15 78.19 3,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 18,602 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
9.72 9.72 9.72 200 0 0 0
NT2
19.3
19.3
19.07 19.31 19.07 166,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
203.6
203.6
203.59 205.52 202.63 30,505 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
47.4
47.4
47.37 47.37 47.37 11 0 0 0
NTL
16.7
16.7
16.80 16.95 16.60 658,100 0 0 0
NTP
48.4
48.4
48.92 50.15 48.34 51,158 0 0 0
NTT
8.9
8.9
8.90 9.50 8.90 700 0 0 0
NTW
17.3
17.3
17.30 17.30 17.30 0 0 0 0
NUE
9.2
9.2
8.98 9.17 8.89 2,501 0 0 0
NVB
8.9
8.9
8.90 9 8.90 248,613 0 0 0
NVL
9.1
9.1
9.24 9.24 9.01 5,565,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.6
7.6
7.93 7.93 7.58 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
OCB
9.3
9.3
9.44 9.49 9.31 1,032,400 0 0 0
OCH
5.5
5.5
5.60 5.60 5.40 20,400 0 0 0
ODE
44.1
44.1
43.90 44.10 43.90 19,000 0 0 0
OGC
3.9
3.9
3.93 4 3.90 37,400 0 0 0
OIL
12.6
12.6
12.74 12.84 12.45 1,045,634 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 3,842 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.3
23.3
23.25 23.25 23.25 19,200 0 0 0
ORS
14.3
14.3
14.15 14.35 14.15 2,445,500 0 0 0
PAC
24.6
24.6
24.06 24.97 23.87 440,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.9
24.9
25.27 25.52 24.83 1,337,000 0 0 0
PAP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PAS
3
3
3 3.10 3 36,507 0 0 0
PAT
82.6
82.6
82.64 82.64 82.64 8,415 0 0 0
PBC
6.3
6.3
6.41 6.41 6.31 12,531 0 0 0
PBP
11.6
11.6
11.70 11.70 11.61 4,400 0 0 0
PBT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PC1
19.7
19.7
19.65 19.74 19.57 1,327,600 0 0 0
PCC
21.4
21.4
21.36 21.36 21.36 0 0 0 0
PCE
16.0
16.0
15.98 15.98 15.89 1,900 0 0 0
PCF
5
5
5 5 5 1,800 0 0 0
PCG
3.2
3.2
3.40 3.50 3.10 22,600 0 0 0
PCH
12.7
12.7
12.67 12.76 12.48 107,160 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.7
12.7
12.30 12.70 12.30 20,700 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
69.6
69.6
69.24 69.56 68.98 3,900 0 0 0
PDR
17.4
17.4
17.55 17.55 17.22 2,510,200 0 0 0
PDV
16.3
16.3
16.19 16.38 16.00 68,238 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.9
6.9
5.10 6.90 5.10 900 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.1
23.1
23.35 23.65 23.05 311,100 0 0 0
PFL
2.2
2.2
2.20 2.30 2.10 135,100 0 0 0
PGB
11.0
11.0
11.03 11.03 11.03 607 0 0 0
PGC
14.6
14.6
14.78 14.78 14.59 29,000 0 0 0
PGD
29.5
29.5
28.97 29.63 28.55 20,600 0 0 0
PGI
22.2
22.2
22.18 22.18 22.18 100 0 0 0
PGN
14.5
14.5
14.60 16.10 14.40 2,344 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
7
7
7 7 6.60 1,200 0 0 0
PGV
19.6
19.6
19.45 19.60 19.45 1,900 0 0 0
PHC
5.3
5.3
5.54 5.54 5.16 94,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
46.0
46.0
44.83 46.70 44.64 347,821 0 0 0
PHR
50.3
50.3
50.27 50.47 50.08 74,800 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 400 0 0 0
PIC
18.2
18.2
16.53 18.17 16.53 3,127 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
PIT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PIV
3.1
3.1
2.90 3.20 2.80 324,933 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 200 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.8
9.8
9.82 9.82 9.82 300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,100 0 0 0
PLC
24.3
24.3
25.31 25.31 24.24 842,967 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.5
4.5
4.70 4.70 4.50 1,700 0 0 0
PLP
5.2
5.2
5.20 5.20 5 9,400 0 0 0
PLX
38.6
38.6
38.70 38.70 38.46 402,200 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 1,000 0 0 0
PMC
107.4
107.4
106.04 107.86 106.04 3,216 0 0 0
PMG
7.9
7.9
7.98 7.98 7.91 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.1
12.1
12.13 12.13 12.13 1,700 0 0 0
PMS
32.7
32.7
32.74 32.74 32.74 2 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.7
17.7
16.68 17.66 16.44 700 0 0 0
PND
6.6
6.6
6.80 6.80 6.30 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
94.0
94.0
93.57 93.96 93.08 346,700 0 0 0
PNP
20.7
20.7
18.73 20.69 18.73 5,100 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.4
17.4
17.48 17.48 17.39 1,100 0 0 0
POT
15.6
15.6
15.58 15.58 14.89 900 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
POW
11.6
11.6
11.75 11.80 11.60 3,735,400 0 0 0
PPC
10.7
10.7
10.67 10.86 10.67 196,700 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.8
26.8
27.02 27.02 26.65 15,950 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.2
15.2
15.30 15.30 14.47 8,502 0 0 0
PPS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.1
6.1
6.14 6.14 6.08 1,000 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 0 0 0 0
PRO
5.7
5.7
5.70 5.70 5.70 102 0 0 0
PRT
9.5
9.5
9.45 9.54 9.45 19,200 0 0 0
PSB
6
6
6 6.10 5.90 88,801 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
11.8
11.8
11.92 11.92 11.82 140,296 0 0 0
PSE
9.1
9.1
9.05 9.05 9.05 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.0
3.0
3.08 3.11 2.99 358,800 0 0 0
PSI
7.9
7.9
7.90 8.10 7.80 74,402 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.2
13.2
13.19 13.19 13.19 302 0 0 0
PSW
7.7
7.7
7.68 7.68 7.58 1,200 0 0 0
PTB
60.8
60.8
61.65 61.65 59.80 76,500 0 0 0
PTC
4.3
4.3
4.47 4.47 4.30 15,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.5
22.5
22.90 22.90 22.50 12,726 0 0 0
PTL
2.7
2.7
2.70 2.80 2.70 38,800 0 0 0
PTO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 20 0 0 0
PTS
7.2
7.2
7.40 7.40 7.21 7,521 0 0 0
PTT
11.1
11.1
12.30 12.30 10.50 5,300 0 0 0
PTV
4
4
4 4 4 10,300 0 0 0
PV2
4
4
4 4 3.80 1,047,256 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.2
32.2
31.70 32.70 31.70 346,872 0 0 0
PVC
10.6
10.6
10.60 10.70 10.50 264,126 0 0 0
PVD
22.9
22.9
22.79 23.08 22.69 2,718,000 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
7.4
7.4
7.40 7.50 7.30 25,952 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.3
59.3
61.14 61.14 58.75 55,423 0 0 0
PVM
16.4
16.4
16.40 16.40 16.40 0 0 0 0
PVO
5.9
5.9
6.21 6.31 5.91 6,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.7
30.7
30.65 31.21 30.56 4,548,504 0 0 0
PVT
20.1
20.1
20.27 20.34 20.08 838,500 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 9,600 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.60 47,400 0 0 0
PXL
12.8
12.8
12.70 12.80 12.60 10,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.7
2.7
2.70 2.70 2.70 36,500 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.3
10.3
10.20 10.40 10.20 227,100 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.85 14,800 0 0 0
QNC
6.2
6.2
6.30 6.30 6.20 10,400 0 0 0
QNP
33.8
33.8
34.48 34.48 33.76 5,400 0 0 0
QNS
47.1
47.1
47.82 48.01 47.07 255,129 0 0 0
QNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.8
18.8
18.76 18.76 18.76 100 0 0 0
QPH
21.7
21.7
21.67 21.67 21.67 0 0 0 0
QSP
24.9
24.9
24.95 24.95 24.95 100 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.40 13.69 13.40 55,486 0 0 0
RAL
112.0
112.0
111.48 111.96 111.10 2,700 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 135 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11.9
11.9
11.76 11.86 11.76 2,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.4
57.4
57.21 57.47 56.10 385,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
27.6
27.6
27.28 27.56 27.28 5,101 0 0 0
RYG
13.4
13.4
13.50 13.50 13.40 1,600 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
34.8
34.8
34.75 34.75 34.75 20,500 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15.4
15.4
15.40 15.40 15.40 200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.33 7.43 7.24 50,971 0 0 0
SAB
50.9
50.9
50.42 50.99 50.42 200,400 0 0 0
SAC
14.8
14.8
13.44 14.75 13.44 25,825 0 0 0
SAF
63.8
63.8
65 65 60.50 901 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.87 7.06 6.82 405,300 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
35.6
35.6
34.27 36.52 34.27 27,238 0 0 0
SAV
18.3
18.3
18.28 18.28 18.28 400 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.8
28.8
28.18 28.75 28.18 1,400 0 0 0
SBB
13.2
13.2
12.90 13.30 12.80 22,111 0 0 0
SBD
9.1
9.1
8.70 9.40 8.70 224,715 0 0 0
SBG
10.2
10.2
10.10 10.20 10.05 208,700 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.9
6.9
7.08 7.08 6.90 200 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
7.9
7.9
7.95 7.95 7.95 547 0 0 0
SBS
5
5
5 5.20 4.90 866,035 0 0 0
SBT
11.9
11.9
11.80 11.90 11.70 660,000 0 0 0
SBV
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.5
65.5
65.30 65.50 65.30 38,800 0 0 0
SCI
7.7
7.7
7.70 7.70 7.60 7,521 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 24,814 0 0 0
SCL
18.3
18.3
18.34 18.34 18.34 4,242 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.4
5.4
5.46 5.66 5.43 2,303,000 0 0 0
SCS
76.9
76.9
78.14 78.14 76.52 255,100 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SD5
7.1
7.1
7.23 7.23 7.13 4,100 0 0 0
SD6
3.4
3.4
3.10 3.40 3.10 13,402 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.22 11.32 11.22 3,600 0 0 0
SDA
4.6
4.6
4.50 4.60 4.50 48,653 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.44 7.44 7.44 0 0 0 0
SDD
1.5
1.5
1.40 1.50 1.40 39,200 0 0 0
SDG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 0 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
25.3
25.3
25.34 25.34 25.34 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
38.5
38.5
36.73 36.73 36.73 50 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 300 0 0 0
SED
20.1
20.1
20.09 20.09 20.09 1,800 0 0 0
SEP
23.5
23.5
23.48 23.48 23.48 100 0 0 0
SFC
18.6
18.6
18.61 19.26 18.61 3,000 0 0 0
SFG
9.5
9.5
9.59 9.68 9.48 900 0 0 0
SFI
27.3
27.3
28.26 28.26 27.13 900 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.40 4,001 0 0 0
SGC
118.4
118.4
118.40 118.60 118.40 3,400 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 0 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SGN
78.3
78.3
78.92 78.92 77.86 14,400 0 0 0
SGP
35.5
35.5
33.50 35.50 32.70 1,184,534 0 0 0
SGR
35.5
35.5
35.50 36 35.20 75,800 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
19.8
19.8
19.10 20.10 19.10 175,500 0 0 0
SHA
4.0
4.0
3.94 3.95 3.90 600 0 0 0
SHB
7.8
7.8
7.84 7.87 7.80 5,468,300 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.5
6.5
6.62 6.62 6.54 1,000 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.8
14.8
14.67 14.76 14.62 447,500 0 0 0
SHN
7
7
7 7 7 100 0 0 0
SHP
32.4
32.4
32.39 32.49 32.39 17,700 0 0 0
SHS
9.5
9.5
8.98 9.86 8.98 6,370,137 0 0 0
SID
11.9
11.9
11.70 11.90 11.70 3,100 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.3
33.3
33.32 33.32 33.32 0 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.79 12.87 12.79 53,900 0 0 0
SJE
15.1
15.1
14.85 15.09 14.76 19,901 0 0 0
SJG
16.6
16.6
15.73 16.58 15.73 2,000 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 1,900 0 0 0
SJS
31.3
31.3
33.09 33.09 31.31 40,000 0 0 0
SKG
10.7
10.7
10.78 10.78 10.69 45,100 0 0 0
SKH
25.8
25.8
25.34 25.82 25.34 1,200 0 0 0
SKN
7.2
7.2
7.21 7.21 7.21 0 0 0 0
SKV
28.8
28.8
29.13 29.22 28.75 5,300 0 0 0
SLS
171.0
171.0
170.03 171.04 169.56 37,196 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
35.8
35.8
34.85 35.80 34.85 12,800 0 0 0
SMC
7.5
7.5
7.64 7.66 7.50 177,700 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.5
4.5
4.52 4.60 4.52 1,105 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.3
33.3
32.90 34.25 32.90 16,500 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SPM
11.8
11.8
11.75 11.75 11.75 0 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 100 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
2.1
2.1
2.30 2.30 2.10 57,344 0 0 0
SRC
24.5
24.5
24.85 24.85 24.46 600 0 0 0
SRF
7.9
7.9
7.86 7.86 7.86 9,200 0 0 0
SSB
18
18
17.65 18 17.65 1,936,100 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.3
5.3
5.28 5.28 5.28 15,300 0 0 0
SSH
67.8
67.8
67.60 68 67.60 51,300 0 0 0
SSI
23.9
23.9
24.04 24.04 23.74 6,981,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 600 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
7.1
7.1
7.21 7.30 7.06 351,600 0 0 0
STB
36.0
36.0
35.85 36.35 35.75 6,359,200 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
39.9
39.9
39.85 39.90 39.85 200 0 0 0
STH
6
6
5.50 6.30 5.50 18,400 0 0 0
STK
15.9
15.9
16.10 16.10 15.86 21,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.1
15.1
14.29 15.07 14.29 4,600 0 0 0
SVD
3.1
3.1
3.15 3.15 3.06 12,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
4.2
4.2
3.90 4.20 3.90 80,909 0 0 0
SVT
10.4
10.4
10.25 10.38 10.25 2,000 0 0 0
SWC
25.0
25.0
24.84 25.02 24.84 7,500 0 0 0
SZB
36.8
36.8
36.75 36.84 36.75 3,200 0 0 0
SZC
41.1
41.1
41.16 41.16 40.82 915,000 0 0 0
SZE
11.0
11.0
11.09 11.09 11.00 1,200 0 0 0
SZG
33.6
33.6
32.65 33.61 32.65 3,500 0 0 0
SZL
38.7
38.7
38.59 39.34 38.59 9,100 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.3
11.3
10.90 11.44 10.90 4,931 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
18.7
18.7
18.74 18.74 18.64 18,600 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 1,900 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.6
38.6
38.61 41.33 38.51 12,500 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 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
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.8
23.8
23.77 23.87 23.62 5,183,100 0 0 0
TCD
4.3
4.3
4.33 4.36 4.30 507,000 0 0 0
TCH
11.5
11.5
11.65 11.73 11.48 1,089,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.7
32.7
32.50 32.92 32.50 64,100 0 0 0
TCM
38.3
38.3
38.48 38.62 37.99 1,251,300 0 0 0
TCO
11.7
11.7
12.20 12.30 11.60 339,500 0 0 0
TCR
3.2
3.2
3.17 3.17 3.17 200 0 0 0
TCT
18.2
18.2
18.43 18.43 17.85 700 0 0 0
TCW
29.2
29.2
28.78 29.24 28.78 5,845 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
10.9
10.9
11 11 10.75 369,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.64 3.64 3.45 10,700 0 0 0
TDH
2.4
2.4
2.45 2.53 2.44 114,100 0 0 0
TDM
49.7
49.7
50.16 50.16 49.00 1,100 0 0 0
TDP
33.7
33.7
32.80 34 32.80 176,700 0 0 0
TDS
9.8
9.8
9.80 9.90 9.80 13,020 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 15,400 0 0 0
TDW
49.8
49.8
49.82 49.82 49.82 100 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.4
6.4
6.55 6.57 6.38 22,200 0 0 0
TEL
13
13
13 13 13 700 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 4,500 0 0 0
TFC
46.2
46.2
45.30 47.44 45.21 22,265 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.9
35.9
36.10 36.10 35.90 1,260 0 0 0
THG
39.5
39.5
39.52 39.52 39.28 23,900 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 3,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.8
12.8
13.40 13.40 12.83 2,080 0 0 0
TID
22.7
22.7
22.75 22.75 22.75 200 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.9
12.9
13.20 13.20 12.70 1,413,344 0 0 0
TIN
12.5
12.5
12.20 12.50 12.20 1,300 0 0 0
TIP
19.6
19.6
19.78 19.78 19.59 22,100 0 0 0
TIS
6.3
6.3
6.30 6.30 6.20 145,600 0 0 0
TIX
34.9
34.9
34.87 34.87 34.87 400 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
6.0
6.0
6.02 6.03 5.99 129,200 0 0 0
TLG
59.4
59.4
59.89 59.89 58.73 64,800 0 0 0
TLH
4.4
4.4
4.45 4.45 4.40 97,900 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLP
6.0
6.0
6.07 6.07 5.97 4,000 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
77.7
77.7
75.25 83.12 75.25 22,701 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
66.2
66.2
67.72 67.72 65.86 800 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 2,400 0 0 0
TMT
12.3
12.3
12.80 13 12 191,900 0 0 0
TMW
22.5
22.5
22.51 22.51 22.51 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
8.9
8.9
8.71 8.88 8.71 200 0 0 0
TNB
9.4
9.4
11 11 9.40 2,500 0 0 0
TNC
30.9
30.9
30.58 30.91 30.58 200 0 0 0
TNG
21.3
21.3
21.45 21.55 21.18 728,371 0 0 0
TNH
17.1
17.1
17.17 17.43 17.09 564,400 0 0 0
TNI
2.2
2.2
2.26 2.26 2.23 23,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.2
4.2
4.16 4.29 4.16 120,600 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
52.5
52.5
52.06 53.08 52.06 17,620 0 0 0
TOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TOW
25.4
25.4
24.87 25.42 24.87 1,100 0 0 0
TPB
14.6
14.6
14.43 14.60 14.38 6,756,100 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
9.94 9.94 9.94 0 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
74.8
74.8
75.28 75.28 73.92 3,100 0 0 0
TRC
60.4
60.4
60.31 60.40 58.76 502,900 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.5
11.5
11.50 11.50 11.50 700 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 4,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.7
10.7
10.69 10.69 10.60 19,600 0 0 0
TSB
41.2
41.2
41.19 41.19 41.19 2,600 0 0 0
TSC
2.3
2.3
2.34 2.37 2.33 103,300 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 201 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 0 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
7.1
7.1
7.84 7.84 6.94 42,106 0 0 0
TTA
13.9
13.9
13.95 14.40 13.75 1,415,300 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
59.7
59.7
59.69 59.69 59.69 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.0
3.0
3.08 3.10 3.02 424,400 0 0 0
TTG
13.9
13.9
13.90 13.90 13.90 200 0 0 0
TTH
2.9
2.9
2.80 2.90 2.70 69,606 0 0 0
TTL
9.6
9.6
9.50 9.60 9.30 3,000 0 0 0
TTN
23.4
23.4
23.47 23.85 23.00 257,057 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 100 0 0 0
TUG
12.2
12.2
12.12 12.19 12.12 400 0 0 0
TV1
22.3
22.3
22.10 22.60 22.10 31,531 0 0 0
TV2
30.2
30.2
30.90 31 30.20 111,100 0 0 0
TV3
10.5
10.5
10.06 10.53 10.06 11,700 0 0 0
TV4
12.6
12.6
12.68 12.68 12.58 469 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
7.7
7.7
7.74 7.85 7.67 55,000 0 0 0
TVC
9.3
9.3
9.40 9.50 9.30 132,514 0 0 0
TVD
9.6
9.6
9.68 9.86 9.58 65,800 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 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
7.7
7.7
7.80 7.80 7.60 305,865 0 0 0
TVS
17.1
17.1
16.87 17.15 16.87 9,400 0 0 0
TVT
15.6
15.6
16.31 16.31 15.58 2,700 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 15,320 0 0 0
TYA
15.0
15.0
14.89 15.03 14.46 52,300 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.79 7.88 7.79 13,250 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 0 0 0 0
UIC
42.0
42.0
39.55 41.95 39.55 4,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.1
7.1
7.30 7.30 6.80 7,962 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18.1
18.1
18.12 18.12 18.12 7,562 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAB
6.0
6.0
5.95 5.95 5.89 86,313 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 0 0 0 0
VAV
35.1
35.1
35.21 35.21 35.14 2,300 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 2,952 0 0 0
VBC
18.5
18.5
18.48 18.48 18.48 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 200 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
8.9
8.9
9.10 9.10 8.80 231,070 0 0 0
VC3
25.2
25.2
25.05 25.50 24.95 631,700 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
17.8
17.8
19.10 19.10 17.80 2,264 0 0 0
VC7
11.1
11.1
11.70 11.80 11 1,351,230 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 800 0 0 0
VCA
12
12
11.55 12.35 11.50 23,800 0 0 0
VCB
60.9
60.9
61.29 61.42 60.83 1,761,500 0 0 0
VCC
8.5
8.5
8.60 8.90 8.50 4,513 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
188.6
188.6
188.63 188.63 188.63 100 0 0 0
VCG
17.4
17.4
17.60 17.74 17.29 6,222,000 0 0 0
VCI
32.0
32.0
32.27 32.56 31.97 2,216,400 0 0 0
VCM
7.9
7.9
8 8 7.90 1,300 0 0 0
VCP
26.2
26.2
26.49 26.49 26.00 33,700 0 0 0
VCR
24.5
24.5
24.10 24.50 24.10 8,900 0 0 0
VCS
57.6
57.6
57.71 58.38 57.51 58,051 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29
29
29.40 29.40 29.40 50 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
32.1
32.1
32.12 32.12 32.12 800 0 0 0
VDS
15.9
15.9
16.32 16.36 15.82 3,447,700 0 0 0
VDT
14.8
14.8
14.84 14.84 14.84 200 0 0 0
VE1
3.4
3.4
3.80 3.90 3.40 84,408 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
2
2
1.90 2 1.80 45,860 0 0 0
VEA
34.6
34.6
34.90 34.90 34.63 213,770 0 0 0
VEC
8.4
8.4
8.30 8.50 8.20 6,408 0 0 0
VEF
133.8
133.8
138.48 138.48 133.30 1,324 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 2 0 0 0
VFG
75.3
75.3
76.27 76.27 74.87 5,600 0 0 0
VFR
12.3
12.3
12.29 12.29 12.29 2,010 0 0 0
VGC
46.2
46.2
47.26 47.40 46.21 880,000 0 0 0
VGG
42.5
42.5
41.88 42.46 41.88 20,400 0 0 0
VGI
85.9
85.9
88.11 88.11 85.24 537,274 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.70 31.70 31 5,300 0 0 0
VGR
44.7
44.7
44.69 44.76 44.69 4,900 0 0 0
VGS
23.4
23.4
23.82 23.82 23.18 224,852 0 0 0
VGT
13.7
13.7
13.90 13.90 13.60 601,885 0 0 0
VGV
30.0
30.0
30.01 30.01 30.01 0 0 0 0
VHC
67.7
67.7
66.29 68.03 65.81 1,472,900 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 808 0 0 0
VHE
3
3
3 3 2.90 54,353 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.70 188,523 0 0 0
VHH
4.6
4.6
4.60 4.60 4.60 1 0 0 0
VHL
8.9
8.9
9.90 10.20 8.90 4,800 0 0 0
VHM
40
40
40 40.20 39.90 2,996,900 0 0 0
VIB
17.0
17.0
16.75 17.04 16.75 9,721,800 0 0 0
VIC
40.4
40.4
40.30 40.45 40.25 646,200 0 0 0
VID
4.7
4.7
4.66 4.67 4.62 6,300 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.16 16.35 15.68 4,700 0 0 0
VIG
5.7
5.7
5.80 5.80 5.60 55,935 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 35 0 0 0
VIP
13.2
13.2
13.35 13.35 13.02 43,900 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
18.65 18.75 18.65 801 0 0 0
VIW
9
9
10 10 9 400 0 0 0
VIX
9.1
9.1
9.02 9.14 8.96 14,100,100 0 0 0
VJC
98.8
98.8
98.50 99 98.10 421,100 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
40.0
40.0
39.85 40.14 39.66 58,421 0 0 0
VLC
17.1
17.1
17.10 17.30 16.90 95,404 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
12.8
12.8
12.47 13.11 11.82 104,757 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
27.58 27.58 27.58 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.36 6.64 6.27 10,406 0 0 0
VMD
17
17
16.80 17 16.80 1,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
12.4
12.4
12.42 12.42 12.42 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.3
20.3
20.25 20.25 20.25 353 0 0 0
VNB
11
11
11.10 11.10 11 26,542 0 0 0
VNC
20.1
20.1
20.06 20.06 20.06 102 0 0 0
VND
11.6
11.6
11.83 11.92 11.54 8,856,800 0 0 0
VNE
3.4
3.4
3.50 3.55 3.41 60,500 0 0 0
VNF
16.8
16.8
15.55 17 15.55 112,129 0 0 0
VNG
8.2
8.2
8.15 8.15 8.15 200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18
18
18 18 18 100 0 0 0
VNL
16.5
16.5
16.11 16.48 16.11 14,200 0 0 0
VNM
57.4
57.4
57.53 57.71 57.16 1,633,600 0 0 0
VNP
8.4
8.4
8.79 8.79 8.43 16,900 0 0 0
VNR
18.8
18.8
19.11 19.11 18.85 6,849 0 0 0
VNS
9.4
9.4
9.45 9.58 9.36 17,900 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 200 0 0 0
VNZ
364.4
364.4
364.50 365 362.50 1,523 0 0 0
VOC
15.9
15.9
15.91 15.91 15.91 106 0 0 0
VOS
15.1
15.1
15.45 15.45 15.13 1,582,800 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.9
17.9
17.91 18.06 17.86 6,430,800 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.28 26.33 26.28 2,800 0 0 0
VPG
10.7
10.7
10.80 10.90 10.50 51,000 0 0 0
VPH
6.6
6.6
6.51 6.57 6.49 96,500 0 0 0
VPI
59.5
59.5
58.90 59.60 58.80 1,264,400 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.3
8.3
8.20 8.29 8.20 2,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 100 0 0 0
VRC
12.3
12.3
12.60 12.70 12.30 27,200 0 0 0
VRE
16.6
16.6
16.50 16.85 16.50 6,900,600 0 0 0
VRG
20.4
20.4
20.37 20.46 19.93 26,000 0 0 0
VSA
21.8
21.8
21.72 22.66 21.25 4,711 0 0 0
VSC
15.8
15.8
15.82 15.97 15.64 2,785,100 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VSF
35.1
35.1
35 35.50 35 1,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
46.44 47.39 46.44 4,500 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 4,200 0 0 0
VSM
15.2
15.2
15.23 15.23 15.23 100 0 0 0
VSN
17.6
17.6
17.58 17.58 17.58 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.7
3.7
4.10 4.10 3.30 405 0 0 0
VTB
9.6
9.6
9.58 9.58 9.58 1,200 0 0 0
VTC
8.3
8.3
8.16 8.63 8.16 7,925 0 0 0
VTD
7.8
7.8
7.70 7.90 7.70 37,040 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 3,000 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4 4.30 4 900 0 0 0
VTK
68.5
68.5
69.62 70.01 68.45 26,840 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.48 13.48 13.15 181,500 0 0 0
VTP
160.6
160.6
163.15 163.15 159.69 361,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.2
15.2
15.39 15.76 15.01 10,305 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7.5
7.5
7.60 7.60 7.30 74,907 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.1
17.1
17.20 17.40 17 1,110,700 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.8
14.8
15.52 15.52 14.84 1,100 0 0 0
VW3
8.8
8.8
8.85 8.85 8.75 1,200 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 38 0 0 0
VXB
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
WCS
250
250
250 250 250 108 0 0 0
WSB
55.4
55.4
54.85 54.85 54.85 45 0 0 0
WSS
4.7
4.7
4.60 4.70 4.60 3,500 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 3,600 0 0 0
X20
9.5
9.5
9.57 9.57 9.48 1,100 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
XHC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 600 0 0 0
XMC
6.8
6.8
6.70 6.80 6.60 6,700 0 0 0
XMD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
7
7
7 7 7 0 0 0 0
YBC
6
6
6 6 6 500 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 0 0 0 0
YEG
14.2
14.2
14.40 14.70 14.10 3,237,800 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 0 0 0 0
^HASTC
221.7
221.7
222.48 223.23 220.66 40,241,665 0 0 0
^UPCOM
92.8
92.8
93.11 93.43 92.61 33,031,791 0 0 0
^VN30
1,317.0
1,317.0
1,313.50 1,319.06 1,311.50 125,899,500 0 0 0
^VNINDEX
1,249.6
1,249.6
1,250.13 1,253.02 1,247.50 356,668,087 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |