DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/05/2025

NGÀY: [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 19/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 0 0 0 0
AAA
7.0
7.0
7.00 7.13 6.98 2,580,200 0 0 0
AAH
4.2
4.2
4.30 4.30 4 3,288,300 0 0 0
AAM
7.1
7.1
7.05 7.10 7.05 2,900 0 0 0
AAS
9.4
9.4
8.80 9.50 8.70 4,332,700 0 0 0
AAT
3.0
3.0
2.95 3.03 2.95 119,300 0 0 0
AAV
8.8
8.8
8.80 9.20 8.50 882,300 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 1,491,200 0 0 0
ABC
10.3
10.3
10.40 10.40 10.20 28,900 0 0 0
ABI
22.5
22.5
23.17 23.17 22.50 93,200 0 0 0
ABR
11.3
11.3
12.39 12.39 10.78 4,200 0 0 0
ABS
3.6
3.6
3.58 3.59 3.55 130,700 0 0 0
ABT
45.4
45.4
45.15 45.40 45.15 700 0 0 0
ABW
7.5
7.5
7.60 7.60 7.40 88,500 0 0 0
ACB
21.2
21.2
21.26 21.47 21.14 13,916,200 0 0 0
ACC
14
14
13.95 14 13.95 2,800 0 0 0
ACE
42.6
42.6
37.70 42.63 37.60 8,500 0 0 0
ACL
10.1
10.1
9.70 10.05 9.70 19,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
58.3
58.3
59.06 59.06 58.15 243,800 0 0 0
ADC
19
19
19 19 19 900 0 0 0
ADG
9.4
9.4
9.46 9.46 9.40 600 0 0 0
ADS
7.9
7.9
7.88 7.95 7.88 91,900 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 144,400 0 0 0
AG1
12.5
12.5
12.50 12.60 12.50 5,400 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
15.8
15.8
15.95 16.30 15.75 615,100 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.7
41.7
39.99 41.89 39.99 4,800 0 0 0
AGR
14.2
14.2
14.34 14.39 14.15 803,600 0 0 0
AGX
158
158
158 158 158 1,400 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 2,600 0 0 0
AIG
44.7
44.7
45.30 45.30 44.10 2,200 0 0 0
ALT
12.1
12.1
11.17 12.12 11.17 1,200 0 0 0
ALV
4.9
4.9
4.88 4.88 4.88 1,500 0 0 0
AMC
15.8
15.8
15.82 15.82 15.82 0 0 0 0
AME
4.7
4.7
4.60 4.70 4.60 300 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 800 0 0 0
AMS
7
7
6.90 7 6.80 49,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.7
26.7
26.30 26.70 26 8,500 0 0 0
ANV
14.5
14.5
14.81 14.81 14.47 669,300 0 0 0
APF
44.1
44.1
44.23 44.23 44.14 1,600 0 0 0
APG
11.9
11.9
12.15 12.30 11.90 764,300 0 0 0
APH
6.4
6.4
6.44 6.50 6.38 478,900 0 0 0
API
7.4
7.4
7.90 7.40 7.30 1,110,600 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 16,900 0 0 0
APS
5.8
5.8
6.20 6.20 5.80 1,271,600 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.6
17.6
17.40 17.55 16.80 15,200 0 0 0
ASM
6.4
6.4
6.38 6.47 6.38 583,100 0 0 0
ASP
4.8
4.8
4.81 4.81 4.79 55,300 0 0 0
AST
57.0
57.0
57.18 57.18 56.60 19,600 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AVC
55.2
55.2
55.20 55.20 55 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.1
17.1
17.50 17.70 16.50 124,300 0 0 0
BAB
11.0
11.0
11.11 11.11 11.01 11,300 0 0 0
BAF
34.5
34.5
34.60 35.10 34 3,567,000 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
34.7
34.7
34.70 34.80 34.70 1,500 0 0 0
BBC
50.6
50.6
50.76 50.86 50.56 800 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 0 0 0 0
BBM
7.5
7.5
7.47 7.47 7.47 0 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
12.2
12.2
11.89 12.24 11.89 8,000 0 0 0
BCA
12.2
12.2
12.50 12.50 12.20 10,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7 34,700 0 0 0
BCE
9.6
9.6
9.71 9.71 9.48 14,500 0 0 0
BCF
34.1
34.1
34.10 34.10 34.10 4,000 0 0 0
BCG
3.4
3.4
3.48 3.55 3.42 7,599,200 0 0 0
BCM
60.7
60.7
60.50 60.90 59.90 564,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.8
2.8
2.60 2.80 2.40 7,043,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.1
31.1
30.99 31.08 30.99 500 0 0 0
BDT
7.2
7.2
7.30 7.40 7.20 66,300 0 0 0
BDW
24.5
24.5
24.53 24.53 24.53 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 500 0 0 0
BFC
41.8
41.8
42.11 43.67 41.59 1,324,500 0 0 0
BGE
5.2
5.2
5.50 5.50 5.10 1,811,000 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.03 24.52 24.03 7,400 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.9
8.9
8.90 8.90 8.90 300 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.0
35.0
34.99 34.99 34.99 900 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.9
19.9
19.82 19.99 19.65 57,200 0 0 0
BID
35.8
35.8
36.10 36.15 35.70 2,742,800 0 0 0
BIG
4.5
4.5
4.53 4.62 4.53 34,900 0 0 0
BIO
13.3
13.3
13.01 13.29 13.01 800 0 0 0
BKC
17.9
17.9
19.40 19.40 17.50 65,200 0 0 0
BKG
2.9
2.9
2.90 2.91 2.88 63,200 0 0 0
BLI
9
9
8.90 9 8.80 65,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.1
35.1
35.14 35.14 35.14 300 0 0 0
BMC
18.8
18.8
19.48 19.57 18.77 287,200 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BMG
19
19
10.20 19 10.20 200 0 0 0
BMI
18.3
18.3
18.17 18.30 18.04 24,200 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
BMK
13.6
13.6
13.34 13.58 13.34 1,800 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
135.6
135.6
135.25 138.52 134.67 204,500 0 0 0
BMS
10.7
10.7
10.63 10.81 10.54 199,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.80 7.80 7.50 53,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4
4
4.50 4.60 4 3,358,500 0 0 0
BPC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BQB
3.8
3.8
4.30 4.30 3.80 19,400 0 0 0
BRC
12.7
12.7
12.63 12.67 12.54 1,200 0 0 0
BRR
18.8
18.8
18.79 18.79 18.79 1,000 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.4
15.4
15.27 15.37 15.27 300 0 0 0
BSG
12.6
12.6
12.50 12.60 12.50 1,400 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.2
41.2
42.45 42.45 41.18 1,195,800 0 0 0
BSL
9.3
9.3
9.21 9.31 9.03 1,900 0 0 0
BSP
9.1
9.1
9.29 9.29 9.11 3,900 0 0 0
BSQ
19
19
19 19 19 6,500 0 0 0
BSR
13.4
13.4
13.58 13.81 13.42 2,202,700 0 0 0
BST
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 23,000 0 0 0
BTD
17.0
17.0
16.99 16.99 16.99 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.8
24.8
24.57 25.01 24.45 8,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.7
11.7
11.70 11.80 11.70 2,500 0 0 0
BTS
5
5
5 5 4.90 10,300 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 600 0 0 0
BTU
14.5
14.5
14.47 14.47 14.47 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.3
12.3
12.60 12.60 12.30 3,591,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47.3
47.3
47.34 47.83 47.24 338,200 0 0 0
BVL
12.3
12.3
12.50 12.50 12.22 8,800 0 0 0
BVN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVS
29.9
29.9
30.56 30.56 29.88 542,000 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51
51
51 51 49.60 125,000 0 0 0
BWS
32.4
32.4
32.45 32.45 32.45 200 0 0 0
BXH
13.7
13.7
13.71 13.71 13.71 2,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
15.80 16 15.80 200 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.1
18.1
18.05 18.05 18.05 0 0 0 0
C47
6.8
6.8
6.82 6.85 6.70 53,900 0 0 0
C4G
7.4
7.4
7.50 7.70 7.40 754,900 0 0 0
C69
6
6
6 6.10 5.90 314,800 0 0 0
C92
4.1
4.1
4 4.10 4 10,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
7.50 7.50 7.20 1,600 0 0 0
CAN
40.9
40.9
40.90 40.90 40.90 0 0 0 0
CAP
37.4
37.4
37.20 37.20 36.80 9,700 0 0 0
CAT
17.4
17.4
17.35 17.35 17.35 0 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 2,400 0 0 0
CBS
30.5
30.5
30.43 30.52 30.06 8,100 0 0 0
CC1
18.6
18.6
18.38 19.73 17.48 34,500 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
15.3
15.3
14.50 15.30 14.50 93,600 0 0 0
CCI
21.1
21.1
21.85 21.85 21.10 2,300 0 0 0
CCL
7.0
7.0
7.05 7.20 6.99 280,200 0 0 0
CCM
40.5
40.5
42 42 40.40 14,500 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.2
13.2
13.19 13.19 13.19 0 0 0 0
CCT
15.4
15.4
15.40 15.40 15.40 100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
13.9
13.9
14.08 14.08 13.79 19,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
29.9
29.9
30.73 30.73 29.86 6,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.74 9.92 9.65 1,100 0 0 0
CDR
13.0
13.0
13.10 13.10 13.01 4,300 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
CEO
12.4
12.4
12.48 12.67 12.29 6,179,700 0 0 0
CET
4.4
4.4
4.50 4.50 4.30 29,300 0 0 0
CFM
10.3
10.3
10.34 10.34 10.34 0 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 2,200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
32.9
32.9
32.80 32.90 32.61 25,400 0 0 0
CHS
13
13
13 13 13 0 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CIA
9.8
9.8
9.60 9.80 9.40 26,400 0 0 0
CID
21.7
21.7
21.68 21.68 21.68 0 0 0 0
CIG
8.1
8.1
7.80 8.19 7.80 124,800 0 0 0
CII
12.2
12.2
11.38 12.19 11.33 26,701,800 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 100 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
47.8
47.8
48.22 48.22 47.62 22,700 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 0 0 0 0
CKG
13
13
13.15 13.25 13 64,800 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 0 0 0 0
CLC
47.7
47.7
47.70 47.70 47.70 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.60 21 20.40 15,400 0 0 0
CLL
31.1
31.1
31.07 31.07 30.93 14,900 0 0 0
CLM
79.8
79.8
79.80 79.80 79.80 0 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.3
15.3
15.25 15.44 15.15 81,300 0 0 0
CMC
6.2
6.2
6.16 6.16 6.16 600 0 0 0
CMD
21.6
21.6
21.57 21.57 21.57 600 0 0 0
CMF
319
319
319 319 319 0 0 0 0
CMG
34.2
34.2
34.95 34.95 34.20 1,247,000 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22
22
22 22 22 200 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.1
8.1
7.80 8.10 7.70 130,500 0 0 0
CMT
14
14
14.20 14.20 14 1,400 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.90 6.91 6.86 85,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
34.04 34.91 34.04 500 0 0 0
CNG
27.1
27.1
27.28 27.28 26.94 45,700 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.3
10.3
10.32 10.55 10.32 18,600 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.7
17.7
17.71 17.80 17.62 6,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
31.8
31.8
32.48 32.48 31.52 15,800 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.2
8.2
8.17 8.19 7.74 895,200 0 0 0
CRE
7.3
7.3
7.31 7.47 7.21 242,300 0 0 0
CSC
19.6
19.6
19.73 19.73 19.09 23,900 0 0 0
CSI
36
36
37 37 35.50 27,300 0 0 0
CSM
12.6
12.6
12.43 12.82 12.43 421,800 0 0 0
CSV
33.0
33.0
33.42 34.05 32.88 1,993,800 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 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.87 17.87 17.87 500 0 0 0
CTD
81.2
81.2
82.50 83.30 81.20 1,105,500 0 0 0
CTF
21.3
21.3
20.83 21.27 20.63 513,700 0 0 0
CTG
38.8
38.8
38.44 38.89 38.24 7,238,400 0 0 0
CTI
20.3
20.3
20.50 20.75 20.25 1,175,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.2
21.2
20.40 21 20.30 49,700 0 0 0
CTR
93.0
93.0
95.35 95.35 92.33 591,400 0 0 0
CTS
23.8
23.8
24.13 24.27 23.78 1,290,500 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.8
28.8
28.75 28.75 27.55 12,000 0 0 0
CX8
7.9
7.9
7.50 7.60 7.50 500 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
8.8
8.8
8.84 8.84 8.84 3,200 0 0 0
D2D
37.4
37.4
36.91 37.48 36.91 1,232,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.1
3.1
3.14 3.18 3.10 163,300 0 0 0
DAN
37.1
37.1
37.10 37.10 37.10 2,000 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.5
7.5
6.81 7.49 6.81 11,200 0 0 0
DBC
23.7
23.7
24.57 24.74 23.65 16,596,200 0 0 0
DBD
49.0
49.0
48.99 49.56 48.60 308,000 0 0 0
DBM
34.6
34.6
30.58 34.70 30.58 900 0 0 0
DBT
11.1
11.1
11.17 11.17 10.42 2,500 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
12
12
12 12.27 11.91 760,000 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 100 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.2
25.2
24.15 25.80 24 1,044,500 0 0 0
DCM
31.4
31.4
31.55 32.21 31.22 1,943,200 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.2
13.2
13 13.50 13 157,000 0 0 0
DDG
2.8
2.8
2.80 3 2.80 231,100 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.0
7.0
7.05 7.05 7.05 3,900 0 0 0
DDV
23.1
23.1
22.95 23.91 22.75 2,610,100 0 0 0
DFC
27.2
27.2
27.13 27.22 27.04 1,900 0 0 0
DFF
1.3
1.3
1.30 1.40 1.30 125,300 0 0 0
DGC
89.5
89.5
91.10 91.10 89.40 2,718,600 0 0 0
DGT
4.6
4.6
4.70 4.80 4.60 128,500 0 0 0
DGW
32.6
32.6
33.04 33.39 32.55 1,063,600 0 0 0
DHA
37.1
37.1
36.80 37.14 36.80 24,400 0 0 0
DHB
9
9
9 9.20 9 3,700 0 0 0
DHC
24.7
24.7
24.58 25.06 24.38 143,900 0 0 0
DHD
29.5
29.5
29.50 29.50 29.50 800 0 0 0
DHG
101.3
101.3
100.88 101.44 100.88 39,000 0 0 0
DHM
7.9
7.9
7.80 7.94 7.46 45,700 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 300 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 400 0 0 0
DHT
75.5
75.5
75 76.36 74.55 15,400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.10 4 14,200 0 0 0
DIG
13.8
13.8
13.53 14.09 13.45 15,060,300 0 0 0
DIH
14.3
14.3
14.22 14.31 14.22 1,500 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
9.3
9.3
9.20 9.30 9 6,117,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.31 2.44 2.31 2,209,800 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.1
59.1
61.36 61.36 59.15 2,000 0 0 0
DMN
5.7
5.7
6.20 6.20 5.70 1,800 0 0 0
DMS
7
7
6 7 6 500 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 0 0 0 0
DNC
59.6
59.6
59.60 59.60 59.60 100 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 0 0 0 0
DNL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
DNN
0.2
0.2
0.23 0.23 0.23 0 0 0 0
DNP
19.1
19.1
19 19.10 19 200 0 0 0
DNT
25
25
25 25 25 900 0 0 0
DNW
30.7
30.7
30.07 30.74 30.07 1,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
37.4
37.4
37.38 37.38 37.38 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54.1
54.1
54.30 54.40 54.10 5,400 0 0 0
DPG
34.4
34.4
33.74 34.91 33.74 1,151,800 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.6
18.6
18.73 18.87 18.51 2,032,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.1
36.1
36.70 36.70 35.99 534,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.7
9.7
9.36 9.91 9.36 37,900 0 0 0
DRC
15.1
15.1
15.39 15.39 15.06 497,500 0 0 0
DRG
8.3
8.3
8.40 8.60 8.30 3,400 0 0 0
DRH
2.3
2.3
2.31 2.32 2.21 398,900 0 0 0
DRI
11.4
11.4
11.38 11.57 11.19 1,548,600 0 0 0
DRL
54.4
54.4
55.19 55.39 54.04 6,500 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.5
23.5
23.30 23.75 22.80 213,100 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.5
46.5
46.90 46.90 46.50 5,200 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 300 0 0 0
DST
5.9
5.9
5.90 6.20 5.80 336,700 0 0 0
DTA
4.8
4.8
4.83 4.83 4.83 400 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
16.0
16.0
15.86 16.47 15.43 559,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2 2.10 2 2,700 0 0 0
DTK
12.2
12.2
12.21 12.78 11.92 8,800 0 0 0
DTL
10.9
10.9
10.85 10.85 10.85 0 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 0 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10
10
10 10 10 1,000 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.5
6.5
6.45 6.64 6.36 326,100 0 0 0
DVN
22.8
22.8
22.75 22.94 22.65 72,100 0 0 0
DVP
76.9
76.9
76.12 76.87 76.12 11,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DWS
19.1
19.1
19.08 19.08 19.08 0 0 0 0
DXG
13.9
13.9
14.10 14.53 13.89 16,446,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.93 8.93 8.83 222,000 0 0 0
DXS
6.8
6.8
6.72 6.96 6.72 1,511,400 0 0 0
DXV
3.8
3.8
3.78 3.78 3.75 25,200 0 0 0
E12
6.3
6.3
6.30 6.30 6.30 6,100 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.95 11.03 10.57 38,300 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 1,700 0 0 0
EIB
19.4
19.4
19.35 19.75 19.25 6,763,100 0 0 0
EIC
22
22
21.50 22 21.50 2,200 0 0 0
EID
25.2
25.2
25.30 25.30 25.20 1,200 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 15,900 0 0 0
ELC
20.8
20.8
21 21.10 20.71 704,100 0 0 0
EME
28.9
28.9
28.90 28.90 28.90 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.4
24.4
24.40 24.40 24.40 100 0 0 0
EPC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
EPH
10.1
10.1
10.40 10.40 10 14,700 0 0 0
EVE
8.9
8.9
8.66 8.99 8.66 134,500 0 0 0
EVF
9.7
9.7
9.82 9.90 9.70 10,933,100 0 0 0
EVG
6.1
6.1
6.15 6.16 6.09 512,000 0 0 0
EVS
5.7
5.7
5.60 5.70 5.60 87,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.84 3.89 3.79 175,700 0 0 0
FCN
14.3
14.3
14.50 14.80 14.30 2,370,900 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17
17
17 17 15.85 8,400 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
37.7
37.7
37.72 37.72 37.72 100 0 0 0
FIC
11.5
11.5
12.36 12.36 11.31 22,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.3
8.3
8.35 8.35 7.96 772,800 0 0 0
FIT
4.4
4.4
4.44 4.44 4.35 992,800 0 0 0
FMC
33.4
33.4
34.25 34.25 33.35 60,400 0 0 0
FOC
77.9
77.9
75.26 78.08 74.73 178,400 0 0 0
FOX
60.8
60.8
61.87 61.87 60.80 116,200 0 0 0
FPT
101.9
101.9
102.43 103.89 100.53 9,916,700 0 0 0
FRC
24.5
24.5
25.28 25.28 24.50 200 0 0 0
FRM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
FRT
134.4
134.4
136 137.20 134.40 323,500 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50.4
50.4
50.40 50.40 50.40 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
35.2
35.2
36 36 35.15 3,485,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
6.30 6.40 6.11 369,000 0 0 0
GAS
57.1
57.1
57.23 57.61 57.14 584,300 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
30
30
30.73 30.73 30 5,100 0 0 0
GDA
14.5
14.5
14.69 14.69 14.46 53,400 0 0 0
GDT
19.9
19.9
19.61 20.27 19.61 20,600 0 0 0
GDW
31.4
31.4
31.38 31.38 31.38 100 0 0 0
GEG
15.6
15.6
15.65 16.05 15.45 1,719,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
29.2
29.2
28.90 30.22 28.70 10,399,900 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.4
28.4
28.47 28.47 28.38 13,300 0 0 0
GIC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
GIL
16.6
16.6
16.40 16.80 16.20 378,000 0 0 0
GKM
3.8
3.8
4 4.20 3.70 560,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
36.3
36.3
36.30 36.30 36.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
52.7
52.7
51.78 52.74 51.49 1,982,100 0 0 0
GMH
8.0
8.0
7.97 7.97 7.97 100 0 0 0
GMX
17.0
17.0
17.03 17.03 17.03 100 0 0 0
GND
29.8
29.8
29.77 29.77 29.77 0 0 0 0
GPC
2.8
2.8
2.90 2.90 2.70 121,100 0 0 0
GSM
28.7
28.7
29.21 29.21 28.18 7,000 0 0 0
GSP
10.7
10.7
10.68 10.77 10.64 124,900 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10
10
10 10 10 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
27.11 27.66 26.82 3,455,100 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 200 0 0 0
HAG
12.8
12.8
13.20 13.20 12.75 12,402,400 0 0 0
HAH
50.0
50.0
50.10 50.94 49.80 597,000 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.3
9.3
9.30 9.40 9.30 20,100 0 0 0
HAP
5.4
5.4
5.12 5.47 5.12 219,900 0 0 0
HAR
3.2
3.2
3.24 3.29 3.08 435,400 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAT
39.5
39.5
39.47 39.47 39.47 0 0 0 0
HAV
4.3
4.3
5.40 5.70 4.30 18,400 0 0 0
HAX
14.7
14.7
14.60 14.85 14.50 702,900 0 0 0
HBC
6.2
6.2
6.30 6.30 6.10 1,011,900 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 8,400 0 0 0
HBS
6.2
6.2
6.30 6.30 6.20 51,700 0 0 0
HC1
16.5
16.5
16.53 16.53 16.53 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.9
16.9
16.89 16.89 16.89 0 0 0 0
HCD
6.9
6.9
6.95 6.96 6.86 81,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.87 20.87 20.47 11,638,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HD6
12
12
12 12 11.90 20,100 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.3
4.3
4.30 4.30 4.30 400 0 0 0
HDB
22
22
21.85 22.30 21.65 13,180,500 0 0 0
HDC
20.7
20.7
20.67 21.07 20.58 2,349,400 0 0 0
HDG
22.4
22.4
22.41 22.68 22.23 1,496,600 0 0 0
HDM
32
32
32 32 31.90 12,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 2,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.3
13.3
13.27 13.27 13.27 0 0 0 0
HEC
61.5
61.5
61.50 61.50 61.50 0 0 0 0
HEJ
15
15
15 15 15 300 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.4
7.4
7.38 7.38 7.38 0 0 0 0
HFC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HFX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HGM
268.4
268.4
267.44 268.37 267.44 1,300 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.9
8.9
8.80 8.85 8.64 138,000 0 0 0
HHS
13
13
13 13.35 12.85 9,537,800 0 0 0
HHV
11.6
11.6
11.57 11.76 11.52 7,670,500 0 0 0
HID
2.8
2.8
2.68 2.76 2.64 323,700 0 0 0
HIG
12.1
12.1
12.10 12.10 12.10 500 0 0 0
HII
4.1
4.1
4.14 4.20 4.03 67,500 0 0 0
HIO
6.4
6.4
7.90 8.10 6.40 100,400 0 0 0
HJC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.7
351.7
351.72 351.72 351.72 0 0 0 0
HLC
11.2
11.2
10.86 11.33 10.86 5,500 0 0 0
HLD
11.8
11.8
11.70 11.90 11.70 10,300 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.3
11.3
11.31 11.31 11.27 1,900 0 0 0
HMD
16.7
16.7
16.66 16.66 16.66 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.4
15.4
15.41 15.41 15.41 100 0 0 0
HMR
11.2
11.2
11.20 11.30 11.10 13,900 0 0 0
HMS
31.7
31.7
32.03 32.52 31.74 6,600 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.8
11.8
12.00 12.00 11.80 13,300 0 0 0
HNF
36.0
36.0
35.97 35.97 35.97 500 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 1,470,300 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.5
8.5
8.59 8.59 8.40 252,600 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
3.9
3.9
3.80 3.90 3.80 8,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 100 0 0 0
HPG
21.4
21.4
21.46 21.63 21.29 14,995,700 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.0
80.0
78.46 80.80 78.46 4,200 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPW
19.9
19.9
21.10 21.10 19.90 7,600 0 0 0
HPX
4.3
4.3
4.18 4.36 4.15 3,429,000 0 0 0
HQC
3.2
3.2
3.20 3.24 3.18 6,663,000 0 0 0
HRB
59.9
59.9
59.95 59.95 59.95 0 0 0 0
HRC
33
33
33.75 33.75 33 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.35 16.65 16.10 9,068,500 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.0
4.0
3.98 4 3.95 35,800 0 0 0
HSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HSP
14.6
14.6
14.50 14.60 14.50 1,300 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 425,600 0 0 0
HT1
11.0
11.0
11.09 11.24 10.94 177,200 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.70 11,500 0 0 0
HTG
38.6
38.6
39 39 38.50 37,500 0 0 0
HTI
18.2
18.2
18.28 18.28 18.14 97,900 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 1,000 0 0 0
HTM
9.9
9.9
10.20 10.20 9.90 400 0 0 0
HTN
9.1
9.1
9.20 9.29 9.10 340,200 0 0 0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
8.7
8.7
8.69 8.69 8.65 9,100 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
12.5
12.5
11.90 12.70 11.80 52,200 0 0 0
HU6
4.9
4.9
5.20 5.20 4.90 6,800 0 0 0
HUB
14.0
14.0
13.96 14.17 13.09 90,900 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.5
12.5
12.55 12.75 12.26 835,100 0 0 0
HVA
12.1
12.1
12.40 12.40 11.80 51,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.0
13.0
13.27 13.41 12.71 370,900 0 0 0
HVN
26.8
26.8
26.40 27.11 26.12 3,099,900 0 0 0
HVT
28.8
28.8
28.47 29.04 28.47 31,700 0 0 0
HVX
2.5
2.5
2.50 2.53 2.50 43,700 0 0 0
HWS
15.7
15.7
16.47 16.47 15.71 7,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.7
23.7
23.73 23.73 23.73 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 700 0 0 0
ICG
8.5
8.5
8.60 8.60 8.50 5,400 0 0 0
ICI
9.2
9.2
8.30 9.20 8.30 23,700 0 0 0
ICN
39.6
39.6
39.28 39.60 39.08 10,700 0 0 0
ICT
12.6
12.6
12.53 12.67 12.44 42,200 0 0 0
IDC
35.7
35.7
36.17 36.17 35.57 1,435,300 0 0 0
IDI
6.1
6.1
6.20 6.21 6.11 845,700 0 0 0
IDJ
4.9
4.9
5 5.10 4.80 1,318,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.1
26.1
26.50 26.80 26.10 4,900 0 0 0
IFS
22.5
22.5
22.49 22.49 22.49 100 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.0
10.0
9.99 10.07 9.91 1,385,700 0 0 0
ILA
4.8
4.8
4.70 4.80 4.70 13,400 0 0 0
ILB
26.3
26.3
26.68 26.68 25.73 600 0 0 0
ILC
6.6
6.6
7.40 7.40 6.50 10,300 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
47.59 50.21 47.54 301,900 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
39.7
39.7
38.73 38.73 38.73 1,100 0 0 0
IPA
12.7
12.7
13 13 12.80 97,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ISH
28.1
28.1
28.12 28.12 28.12 0 0 0 0
IST
31.4
31.4
31.39 31.39 31.39 100 0 0 0
ITC
12.3
12.3
11.80 12.45 11.80 1,040,000 0 0 0
ITD
13.1
13.1
12.71 13.27 12.71 240,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 268,300 0 0 0
ITS
5.3
5.3
5.49 5.58 5.19 63,100 0 0 0
IVS
9.5
9.5
9.35 9.45 9.35 22,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.0
5.0
4.95 4.99 4.90 388,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.8
26.8
26.40 26.75 25.95 14,882,400 0 0 0
KCB
14.5
14.5
14.61 15.10 14.42 18,000 0 0 0
KCE
13
13
13 13 13 100 0 0 0
KDC
55.6
55.6
55.90 55.90 55.30 485,600 0 0 0
KDH
26.3
26.3
25.91 26.64 25.73 2,064,900 0 0 0
KDM
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
KGM
5.6
5.6
5.73 5.73 5.63 17,300 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.4
5.4
5.42 5.42 5.35 3,408,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.0
11.0
10.77 11.11 10.77 388,800 0 0 0
KHS
21.7
21.7
20 22.17 20 75,000 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 0 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
8.1
8.1
7.94 8.31 7.88 543,300 0 0 0
KMR
3.1
3.1
3.10 3.10 3.03 8,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.70 38.80 38.50 548,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16
16
16.05 16.20 15.95 973,900 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
64.2
64.2
64.40 64.70 64.10 21,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.80 1.60 472,500 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 1,000 0 0 0
KTS
49.1
49.1
49.80 50.80 49.80 3,300 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
19.4
19.4
19.36 19.36 19.36 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 100 0 0 0
L14
28.4
28.4
28.30 28.70 28.10 108,300 0 0 0
L18
28.5
28.5
28.33 28.83 27.92 94,200 0 0 0
L40
13.9
13.9
13.59 13.92 13.23 73,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.5
2.5
2.50 2.50 2.50 0 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
17.4
17.4
16.95 17.40 16.40 5,600 0 0 0
LAI
15.8
15.8
15.88 15.94 15.31 56,600 0 0 0
LAS
18.7
18.7
18.37 18.65 18.18 1,160,000 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
29
29
28.50 29 28.50 200 0 0 0
LBM
28.6
28.6
29 29 28.60 39,000 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.73 8.86 8.72 1,810,500 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.11 2.18 2.09 2,347,600 0 0 0
LDP
11.3
11.3
11.50 11.50 11.10 242,500 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5.2
5.2
4.60 5.20 4.40 13,700 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 0 0 0 0
LGC
59.1
59.1
53.02 59.09 53.02 300 0 0 0
LGL
3.2
3.2
3.10 3.28 3.10 27,900 0 0 0
LGM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
LHC
72.3
72.3
72 72.50 71.80 36,500 0 0 0
LHG
27.8
27.8
28.07 28.26 26.98 177,600 0 0 0
LIC
31
31
31.90 31.90 31 20,300 0 0 0
LIG
2.9
2.9
3 3 2.90 429,900 0 0 0
LIX
29.3
29.3
29.50 29.50 28.90 28,000 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 0 0 0 0
LLM
16.6
16.6
17.32 17.32 16.25 1,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
11.3
11.3
11.96 11.96 11.30 700 0 0 0
LMC
11
11
11 13.70 11 6,300 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
32.7
32.7
34 34 32.65 5,468,700 0 0 0
LPT
6.2
6.2
6.20 6.20 6.11 5,000 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
17.2
17.2
16.80 17.70 16.50 315,400 0 0 0
LSS
9.6
9.6
9.60 9.63 9.54 209,300 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
19.5
19.5
19.53 19.53 19.53 900 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 2,200 0 0 0
MAC
15.3
15.3
15.26 15.26 15.26 3,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.5
18.5
18.39 18.69 18.28 25,291,500 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 156,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
24.34 24.34 23.64 3,296,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.60 2,600 0 0 0
MCH
124.9
124.9
125.50 126.09 123.54 85,700 0 0 0
MCM
27.7
27.7
26.97 27.66 26.97 79,200 0 0 0
MCO
8.5
8.5
8.50 8.50 8.20 13,600 0 0 0
MCP
27.5
27.5
27.21 27.48 27.21 12,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.2
10.2
10.30 10.30 10.11 8,800 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
14.2
14.2
14.20 14.20 14.20 1,900 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
23.7
23.7
23.71 23.71 23.71 500 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
39.59 40.25 35.46 66,300 0 0 0
MGC
15.9
15.9
16.66 16.66 15.47 89,200 0 0 0
MGG
23.4
23.4
23.44 23.44 23.44 0 0 0 0
MGR
4.6
4.6
5.20 5.20 4.60 1,200 0 0 0
MH3
27.4
27.4
27.26 27.45 27.26 9,000 0 0 0
MHC
8.1
8.1
8.04 8.33 8.04 15,200 0 0 0
MIC
10.3
10.3
10.32 10.84 10.32 22,900 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.31 15.31 15.03 371,300 0 0 0
MKP
27.0
27.0
27.09 27.58 26.99 28,200 0 0 0
MKV
9.8
9.8
10 10 9.80 300 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.1
23.1
23 23.10 22.90 3,100 0 0 0
MML
27.7
27.7
29 29 24.90 116,500 0 0 0
MNB
26.9
26.9
26.85 26.85 26.85 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.3
10.3
10.30 10.40 10.30 30,300 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
18.0
18.0
18.03 18.03 18.03 0 0 0 0
MRF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MSB
9.7
9.7
9.75 9.88 9.67 6,592,700 0 0 0
MSH
33.1
33.1
34 34.33 33.07 316,400 0 0 0
MSN
62
62
62.40 62.40 61.40 6,012,400 0 0 0
MSR
17.1
17.1
17.40 17.40 17 1,399,300 0 0 0
MST
5
5
5.09 5.09 5 478,000 0 0 0
MTA
15.3
15.3
16.30 16.40 14.20 79,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MTP
13.0
13.0
13.46 13.46 12.91 10,800 0 0 0
MTS
8.4
8.4
8.33 8.42 8.14 4,000 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.7
18.7
18.77 19.15 18.29 15,600 0 0 0
MVC
8.8
8.8
8.83 8.83 8.83 5,700 0 0 0
MVN
64.4
64.4
64.30 64.50 61.90 20,200 0 0 0
MWG
62.8
62.8
62.60 63.49 62.20 6,532,900 0 0 0
MZG
6.7
6.7
7.15 7.15 6.66 21,600 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.2
20.2
20.23 20.27 20 350,800 0 0 0
NAG
14.0
14.0
13.98 13.98 13.61 458,600 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 200 0 0 0
NAS
39
39
39 39 39 100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.3
16.3
16.26 16.26 16.26 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
24
24
22.70 24.05 22.70 108,100 0 0 0
NBC
9.2
9.2
9.41 9.41 9.22 18,700 0 0 0
NBE
11.9
11.9
11.90 11.90 11.80 2,800 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
33.6
33.6
33.52 33.61 33.42 1,100 0 0 0
NCG
9.2
9.2
8.80 9.20 8.80 16,100 0 0 0
NCS
27.8
27.8
27.80 27.80 27.80 1,000 0 0 0
NCT
94.4
94.4
94.94 94.94 94.20 16,900 0 0 0
ND2
37.4
37.4
37.41 37.41 37.41 100 0 0 0
NDC
115.0
115.0
115.96 115.96 114.99 1,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.5
8.5
8.62 8.72 8.43 175,000 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.8
4.8
4.90 4.90 4.80 10,000 0 0 0
NED
7.1
7.1
7.10 7.10 7 9,000 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.8
72.8
72.78 73.34 72.78 14,200 0 0 0
NFC
50.6
50.6
46 50.60 46 14,400 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
16.83 17.18 16.83 491,200 0 0 0
NHC
20.2
20.2
20.20 20.20 20.20 400 0 0 0
NHH
10.9
10.9
11.10 11.10 10.86 234,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.25 11.30 11.15 5,500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.8
13.8
13.82 13.82 13.82 0 0 0 0
NKG
12.6
12.6
12.70 12.85 12.60 6,512,600 0 0 0
NLG
30.7
30.7
30.20 30.88 30.20 2,629,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.8
28.8
28.33 28.91 27.75 32,000 0 0 0
NNT
65.5
65.5
65 65.50 65 500 0 0 0
NO1
6.8
6.8
7.07 7.07 6.80 58,000 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
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
4.8
4.8
4.70 5 4.60 618,200 0 0 0
NS2
14.6
14.6
14.55 14.55 14.55 100 0 0 0
NSC
81.8
81.8
81.80 81.80 81.80 1,300 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.10 7,000 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
18.0
18.0
18.20 18.24 17.95 445,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
138.1
138.1
140.87 140.87 137.98 73,800 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.6
51.6
51.59 51.59 51.59 0 0 0 0
NTL
15
15
15.20 15.60 15 2,783,900 0 0 0
NTP
59.9
59.9
59.61 61.99 59.44 805,500 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 1,000 0 0 0
NVB
10.9
10.9
11.10 11.10 10.90 337,100 0 0 0
NVL
12.1
12.1
12.10 12.45 12 19,809,000 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 0 0 0 0
NVT
8
8
8.05 8.05 7.84 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
3.70 4 3.70 3,700 0 0 0
OCB
9.5
9.5
9.49 9.62 9.40 2,135,800 0 0 0
OCH
5.7
5.7
5.70 5.80 5.70 27,000 0 0 0
ODE
44.9
44.9
44.70 44.90 44.70 25,100 0 0 0
OGC
4.2
4.2
4.13 4.24 4.13 219,800 0 0 0
OIL
9.7
9.7
9.80 9.80 9.70 615,600 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
23.50 23.75 23.40 3,500 0 0 0
ORS
8.8
8.8
8.93 8.94 8.75 5,527,400 0 0 0
PAC
21.0
21.0
21.31 21.31 20.88 153,500 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
23.1
23.1
23.16 23.35 22.96 632,800 0 0 0
PAP
27.8
27.8
27 27.80 25.60 4,600 0 0 0
PAS
2.9
2.9
2.80 3 2.80 149,300 0 0 0
PAT
86.9
86.9
87 87.20 86.90 25,500 0 0 0
PBC
6.9
6.9
6.80 6.89 6.70 17,100 0 0 0
PBP
11.5
11.5
11.23 11.51 11.23 2,100 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.6
19.6
19.57 19.74 19.43 1,056,300 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
19.0
19.0
18.96 18.96 18.96 2,500 0 0 0
PCF
5.6
5.6
5.80 5.80 5.60 600 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
13.8
13.8
14.10 14.10 13.81 120,100 0 0 0
PCM
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PCT
11.4
11.4
11.40 11.40 11.40 10,000 0 0 0
PDB
11.3
11.3
11.45 11.45 11.09 26,900 0 0 0
PDC
5.7
5.7
4.60 5.70 4.60 300 0 0 0
PDN
87.2
87.2
86.51 87.17 86.51 1,000 0 0 0
PDR
15.5
15.5
15.23 15.65 15.09 6,754,500 0 0 0
PDV
13.3
13.3
13.30 13.30 13.20 5,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 100 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 1,800 0 0 0
PEQ
48
48
48 48 48 0 0 0 0
PET
22.7
22.7
22.40 22.95 22.40 674,900 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 80,100 0 0 0
PGB
10.8
10.8
10.84 10.84 10.68 3,000 0 0 0
PGC
13.7
13.7
13.66 13.80 13.66 15,300 0 0 0
PGD
26.5
26.5
26.47 26.47 26.47 0 0 0 0
PGI
20.8
20.8
20.80 20.80 20.06 11,300 0 0 0
PGN
7
7
6.70 7.20 6.70 273,300 0 0 0
PGS
30.0
30.0
30.02 30.02 29.83 1,100 0 0 0
PGT
9.9
9.9
9.60 9.90 9.60 1,300 0 0 0
PGV
19.1
19.1
18.90 19.15 18.90 3,600 0 0 0
PHC
5.1
5.1
5.05 5.09 5.01 61,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68.1
68.1
65.14 68.06 65.14 500 0 0 0
PHP
35.8
35.8
36.77 36.77 35.59 291,300 0 0 0
PHR
45.1
45.1
45.20 45.54 44.61 422,100 0 0 0
PHS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 400 0 0 0
PIC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
6.5
6.5
6.50 6.50 6.50 1,300 0 0 0
PIV
3.1
3.1
3.10 3.20 3 165,800 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 1,100 0 0 0
PLA
3.6
3.6
3.80 3.80 3.60 2,500 0 0 0
PLC
25.7
25.7
25.81 26.39 25.61 396,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
4.2
4.2
4.18 4.18 4.06 8,000 0 0 0
PLX
34.0
34.0
34.54 34.59 33.91 1,050,100 0 0 0
PMB
10.3
10.3
10.71 10.80 10.14 15,900 0 0 0
PMC
105.6
105.6
107.48 107.48 105.56 1,600 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.3
12.3
12.32 12.32 12.32 0 0 0 0
PMS
35.0
35.0
33.66 35.05 32.74 3,500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 100 0 0 0
PNC
20.2
20.2
20.12 20.22 19.53 8,400 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 4,900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
80.3
80.3
79.59 81.75 78.60 959,400 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 0 0 0 0
PNT
6.5
6.5
6.47 6.47 6.47 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.74 15.74 15.13 2,900 0 0 0
POT
15.8
15.8
15.78 15.78 15.78 100 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
12.9
12.9
12.90 13.35 12.85 13,868,600 0 0 0
PPC
11.7
11.7
11.91 11.96 11.67 541,300 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.5
24.5
24.51 24.51 24.32 15,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 0 0 0 0
PPY
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
19.5
19.5
19.54 19.54 19.54 6,800 0 0 0
PRE
19.4
19.4
19.36 19.36 19.36 3,600 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.1
9.1
9.45 9.54 9.06 3,400 0 0 0
PSB
4
4
4 4.10 4 117,800 0 0 0
PSC
13
13
13 13 13 0 0 0 0
PSD
11.1
11.1
11.20 11.30 11 50,200 0 0 0
PSE
10.8
10.8
10.25 10.81 10.25 8,200 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
6.6
6.6
6.80 6.80 6.60 129,500 0 0 0
PSL
13.9
13.9
13.22 13.90 13.22 800 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 2,100 0 0 0
PSW
7.4
7.4
7.49 7.49 7.39 12,400 0 0 0
PTB
50.9
50.9
52.02 52.02 50.95 28,200 0 0 0
PTC
5.8
5.8
5.80 5.80 5.79 284,100 0 0 0
PTD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20.80 21 20.80 1,100 0 0 0
PTL
2.4
2.4
2.35 2.39 2.21 9,800 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.11 9.49 9.11 500 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.6
3.6
3.60 3.80 3.60 8,100 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 212,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27
27
27 27.60 26.90 81,500 0 0 0
PVC
9.2
9.2
9.20 9.40 9.10 712,100 0 0 0
PVD
18.0
18.0
18.24 18.43 17.99 4,217,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6.20 24,000 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
53.0
53.0
53.10 53.30 52.63 22,800 0 0 0
PVM
16.2
16.2
15.90 16.20 15.90 600 0 0 0
PVO
5.5
5.5
5.52 5.62 5.52 1,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.3
25.3
25.70 25.33 25.33 2,507,600 0 0 0
PVT
16.6
16.6
16.59 16.74 16.52 1,829,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.40 3,900 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12.4
12.4
12.50 12.60 12.20 88,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.7
11.7
11.75 12.10 11.70 1,677,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.0
32.0
32.00 32.00 32.00 100 0 0 0
QNC
6
6
6 6 6 4,700 0 0 0
QNP
32.4
32.4
31.31 32.37 31.12 8,900 0 0 0
QNS
45.3
45.3
45.26 45.46 45.26 72,300 0 0 0
QNT
10.1
10.1
10.30 10.30 7.70 300 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
26.8
26.8
25.71 27.03 25.71 1,900 0 0 0
QSP
30.4
30.4
26.16 30.84 26.16 2,300 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 0 0 0 0
QTP
13.0
13.0
13.20 13.20 13.00 256,800 0 0 0
RAL
97.0
97.0
95.95 97.11 95.95 3,600 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 500 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
22.9
22.9
22.90 22.90 22.90 100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.9
13.9
13.82 13.92 13.82 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.4
61.4
61.48 62.61 61.22 614,500 0 0 0
RIC
4.3
4.3
4.30 4.30 4.30 600 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 500 0 0 0
RYG
12.5
12.5
12.35 12.45 12.15 5,400 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
38
38
38 38 38 0 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.7
6.7
6.67 6.76 6.67 40,500 0 0 0
SAB
46.8
46.8
47.22 47.22 46.66 753,400 0 0 0
SAC
14.1
14.1
13.72 14.10 13.53 6,300 0 0 0
SAF
52.2
52.2
52.20 52.20 52.20 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.35 6.39 6.30 101,400 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.7
40.7
38.86 43.07 38.76 213,700 0 0 0
SAV
16.6
16.6
16.62 16.62 16.44 6,900 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 100 0 0 0
SBA
29.4
29.4
29.04 29.42 29.04 4,500 0 0 0
SBB
14.9
14.9
14.20 14.90 14.20 2,200 0 0 0
SBD
7
7
7.10 7.10 7 7,000 0 0 0
SBG
13.2
13.2
13.25 13.30 13 259,900 0 0 0
SBH
47.8
47.8
46.40 47.76 45.03 1,500 0 0 0
SBL
6.3
6.3
6.25 6.25 6.25 100 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.6
4.6
4.60 4.80 4.60 780,200 0 0 0
SBT
17.5
17.5
17.50 17.50 17.30 1,271,200 0 0 0
SBV
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SC5
16.7
16.7
15.45 16.65 15.40 2,100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
63.5
63.5
64.10 64.10 61 25,600 0 0 0
SCI
6.7
6.7
6.70 6.70 6.50 20,000 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 12,200 0 0 0
SCL
22.6
22.6
23.79 23.79 22.49 72,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.0
6.0
5.93 6.09 5.92 3,482,500 0 0 0
SCS
58.9
58.9
58.87 59.82 58.68 356,800 0 0 0
SCY
12.7
12.7
11.93 12.70 11.93 1,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
4 4 3.80 10,400 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SD5
8.3
8.3
8.30 8.30 8.30 16,000 0 0 0
SD6
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.70 11.50 20,000 0 0 0
SDA
4.1
4.1
4.40 4.50 4.10 348,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
22.2
22.2
22.26 22.26 22.16 1,000 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.5
19.5
23.60 23.60 19.50 3,300 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
38.5
38.5
37.62 38.51 37.62 3,500 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.5
24.5
24.50 24.60 24.10 10,600 0 0 0
SEP
19.5
19.5
19.49 19.49 19.49 11,400 0 0 0
SFC
19.6
19.6
19.58 19.58 19.58 100 0 0 0
SFG
10.5
10.5
9.87 10.50 9.87 300 0 0 0
SFI
26.1
26.1
25.94 26.13 25.94 600 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGB
12.8
12.8
12.50 12.80 12.50 20,400 0 0 0
SGC
103.0
103.0
105.02 105.02 103.04 4,500 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
23.4
23.4
23.36 23.36 23.36 0 0 0 0
SGI
13.3
13.3
13 13.40 13 2,500 0 0 0
SGN
64.3
64.3
65.27 65.27 63.83 24,900 0 0 0
SGP
25.6
25.6
26.30 26.30 25.60 122,100 0 0 0
SGR
28.4
28.4
27.70 29 27.70 126,700 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
17.8
17.8
17.40 18 17.40 48,100 0 0 0
SHA
3.9
3.9
3.88 3.88 3.85 91,900 0 0 0
SHB
11.4
11.4
11.38 11.47 11.26 59,670,700 0 0 0
SHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
SHE
6.8
6.8
6.77 6.77 6.77 12,400 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.76 13.81 13.76 320,200 0 0 0
SHN
6
6
5.90 5.90 5.90 600 0 0 0
SHP
34.8
34.8
34.53 34.82 34.53 1,500 0 0 0
SHS
12.7
12.7
13 12.70 12.60 11,665,700 0 0 0
SID
14.8
14.8
14.75 14.75 14.75 200 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
36.3
36.3
36.29 36.29 36.29 0 0 0 0
SJ1
10.1
10.1
10.21 10.21 10.12 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.96 13.01 12.87 64,200 0 0 0
SJE
18.2
18.2
18.58 18.58 18.25 133,000 0 0 0
SJG
17.5
17.5
17.53 17.53 17.53 1,000 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 1,200 0 0 0
SJS
35.2
35.2
33.78 35.21 33.78 1,700 0 0 0
SKG
10.4
10.4
10.21 10.50 10.21 259,200 0 0 0
SKH
25.3
25.3
25.34 25.34 25.25 2,800 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
28.3
28.3
28.18 28.28 28.18 6,800 0 0 0
SLS
187.7
187.7
187.07 187.81 187.07 4,600 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMB
37.2
37.2
37.39 37.57 37.21 46,300 0 0 0
SMC
10.5
10.5
10.40 11 10.35 748,400 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
7.8
7.8
7.77 7.77 7.77 200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.9
31.9
31.94 31.94 31.94 0 0 0 0
SP2
23.9
23.9
23.90 23.90 23.60 900 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.8
11.8
11.30 11.75 11.30 14,700 0 0 0
SPV
16.9
16.9
16.86 16.86 15.40 2,400 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2
2
2 2 2 4,500 0 0 0
SRC
24.3
24.3
24.27 24.27 24.27 200 0 0 0
SRF
9.0
9.0
8.72 8.99 8.72 600 0 0 0
SSB
18.8
18.8
19 19 18.65 1,967,900 0 0 0
SSC
32.9
32.9
32.85 32.85 32.85 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
9.10 9.20 8.80 46,200 0 0 0
SSH
88.5
88.5
88.90 88.90 88.20 59,800 0 0 0
SSI
22.8
22.8
22.96 23.11 22.77 19,744,300 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.5
6.5
6.57 6.60 6.49 231,600 0 0 0
STB
39
39
39.50 39.65 38.95 15,035,800 0 0 0
STC
17
17
16.90 17 16.90 300 0 0 0
STG
36.5
36.5
36.30 36.45 36.30 300 0 0 0
STH
13.8
13.8
12 13.80 12 148,600 0 0 0
STK
16.9
16.9
17.45 17.45 16.93 15,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
40.7
40.7
40.70 40.70 40.70 0 0 0 0
SVC
14.1
14.1
14.14 14.14 13.50 3,400 0 0 0
SVD
3.1
3.1
3.19 3.20 3.05 96,400 0 0 0
SVG
8.7
8.7
7.50 9.60 7.50 7,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.3
58.3
58.30 58.30 58.30 0 0 0 0
SVN
4.6
4.6
5.10 5.40 4.60 349,100 0 0 0
SVT
11.1
11.1
11.13 11.13 11.09 11,100 0 0 0
SWC
31.6
31.6
31.91 31.91 31.63 23,400 0 0 0
SZB
35.8
35.8
35.82 35.82 35.64 2,800 0 0 0
SZC
32.0
32.0
32.46 32.56 31.69 1,867,300 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.8
37.8
37.51 37.84 37.04 9,600 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.5
13.5
13.69 13.69 13.15 77,500 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
22.4
22.4
22.43 22.52 22.14 56,500 0 0 0
TAN
37
37
35 37 35 2,500 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TBD
98.6
98.6
98.56 98.56 98.56 4,200 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TCB
28.7
28.7
28.45 29.18 28.35 20,464,800 0 0 0
TCD
2.3
2.3
2.24 2.34 2.18 2,491,000 0 0 0
TCH
14.8
14.8
14.81 15.26 14.68 8,250,200 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
33.8
33.8
34 34.20 33.45 77,400 0 0 0
TCM
27.2
27.2
27.73 27.73 27.05 1,666,800 0 0 0
TCO
11.7
11.7
11.60 11.75 11.40 135,300 0 0 0
TCR
3
3
2.97 3 2.96 2,100 0 0 0
TCT
16.8
16.8
16.48 16.78 16.48 300 0 0 0
TCW
29.8
29.8
32.41 32.41 29.80 8,600 0 0 0
TDB
42.0
42.0
42.49 42.49 42.00 7,600 0 0 0
TDC
10.9
10.9
11 11.05 10.75 544,500 0 0 0
TDF
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TDG
3.2
3.2
3.19 3.25 3.18 53,600 0 0 0
TDH
5.1
5.1
5.49 5.49 5.11 833,900 0 0 0
TDM
54.9
54.9
55.30 56.50 54.30 7,300 0 0 0
TDP
33
33
32.70 33.50 32.70 153,000 0 0 0
TDS
8.5
8.5
8.50 8.60 8.30 14,500 0 0 0
TDT
6.4
6.4
6.44 6.44 6.44 25,800 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 200 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.2
5.2
5.23 5.23 5.12 48,300 0 0 0
TEL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.5
76.5
75.67 76.15 75.67 1,300 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 0 0 0 0
TH1
4.2
4.2
4.20 4.20 4.20 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28.3
28.3
28.10 28.30 28 5,500 0 0 0
THG
44.2
44.2
44.54 44.79 43.88 39,500 0 0 0
THM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.5
8.5
8.69 8.69 8.49 24,400 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 4,300 0 0 0
TID
23.5
23.5
23.32 23.80 23.32 17,700 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 100 0 0 0
TIG
7.2
7.2
7.20 7.40 7 1,285,800 0 0 0
TIN
37.2
37.2
36.90 37.20 36.80 41,200 0 0 0
TIP
17.5
17.5
17.52 17.61 17.47 50,800 0 0 0
TIS
5.8
5.8
5.70 5.90 5.70 63,300 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.3
14.3
14.33 14.33 14.33 1,700 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.7
6.7
6.56 6.75 6.55 364,900 0 0 0
TLG
47.6
47.6
47.80 48.80 46.40 378,100 0 0 0
TLH
5.7
5.7
5.63 5.73 5.63 373,900 0 0 0
TLI
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 100 0 0 0
TLT
14.1
14.1
14.06 14.06 14.06 100 0 0 0
TMB
68.0
68.0
68.26 68.26 67.97 3,100 0 0 0
TMC
7.8
7.8
7.99 7.99 7.80 1,800 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
65.0
65.0
64.97 64.97 64.97 15,100 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.1
12.1
12.50 12.50 12.05 12,600 0 0 0
TMW
28
28
28 28 28 0 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
9.9
9.9
9.80 9.93 9.58 17,800 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.25 30.25 30.25 200 0 0 0
TNG
16.1
16.1
16.24 16.43 16.05 445,000 0 0 0
TNH
15.3
15.3
15.26 15.48 15.22 122,200 0 0 0
TNI
2.1
2.1
2.10 2.18 2.09 132,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.8
27.8
24.00 27.78 24.00 300 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.6
4.6
4.70 4.70 4.56 30,900 0 0 0
TNV
9.4
9.4
9.60 9.60 9.30 4,200 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
92.2
92.2
95.06 95.06 87.96 95,900 0 0 0
TOT
15.8
15.8
15.76 15.76 15.76 0 0 0 0
TOW
34.2
34.2
34.18 34.18 34.18 300 0 0 0
TPB
12.8
12.8
12.86 12.90 12.76 8,525,600 0 0 0
TPC
11.3
11.3
10.70 11.40 10.70 1,400 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 500 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.7
18.7
16.88 19.16 16.88 3,200 0 0 0
TRA
70.8
70.8
70.90 72.75 70.81 4,500 0 0 0
TRC
63.8
63.8
63.58 64.64 63.20 90,400 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 15,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.42 11.52 11.33 23,600 0 0 0
TSB
33.6
33.6
34 34 33.50 3,300 0 0 0
TSC
2.8
2.8
2.85 2.88 2.83 291,600 0 0 0
TSD
6
6
5.90 6 5.90 20,300 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
26.0
26.0
26.04 26.04 26.04 0 0 0 0
TST
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TT6
5.1
5.1
5.14 5.14 5.14 3,500 0 0 0
TTA
10.8
10.8
10.80 10.90 10.70 573,800 0 0 0
TTC
7.9
7.9
7.66 7.95 7.66 5,400 0 0 0
TTD
69.3
69.3
69.25 69.25 69.25 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.53 2.57 2.52 556,200 0 0 0
TTG
10.9
10.9
10.30 10.90 10.30 200 0 0 0
TTH
2.6
2.6
2.50 2.70 2.50 152,700 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
16.6
16.6
16.91 16.91 16.53 122,000 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.9
28.9
28.82 28.92 28.82 1,000 0 0 0
TUG
14.9
14.9
14.44 14.92 14.44 6,000 0 0 0
TV1
24.4
24.4
24.60 25.10 24.40 27,100 0 0 0
TV2
38.3
38.3
40.50 40.50 38.10 1,041,700 0 0 0
TV3
11.4
11.4
11.49 11.49 11.40 8,500 0 0 0
TV4
13.4
13.4
13.43 13.43 13.43 400 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TVB
7.4
7.4
7.44 7.44 7.36 106,900 0 0 0
TVC
8
8
8 8.10 7.90 164,100 0 0 0
TVD
10.3
10.3
10.33 10.42 10.33 23,900 0 0 0
TVG
10.9
10.9
10.92 10.92 10.92 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
7.20 7.20 7 134,400 0 0 0
TVS
16.1
16.1
16.05 16.37 16.05 22,300 0 0 0
TVT
15.2
15.2
15.30 15.30 15.20 3,200 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 2,600 0 0 0
TXM
4.9
4.9
4.90 4.90 4.70 78,600 0 0 0
TYA
14.4
14.4
14.23 14.37 14.04 14,800 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
6.85 7.04 6.85 49,400 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
38.2
38.2
38.50 38.50 38.15 2,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.3
7.3
7.20 7.40 7.20 8,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.80 9.90 9.70 5,300 0 0 0
USC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
USD
18
18
18 18 18 4,000 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.50 6.60 6.50 10,100 0 0 0
VAB
8.1
8.1
7.74 8.20 7.67 2,787,200 0 0 0
VAF
19.7
19.7
19.55 19.74 19.55 1,600 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 0 0 0 0
VBB
8.4
8.4
8.33 8.67 8.16 70,400 0 0 0
VBC
20.0
20.0
20.60 20.69 19.96 3,700 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.9
7.9
7.90 8 7.70 402,100 0 0 0
VC3
25.0
25.0
25.14 25.14 24.68 752,800 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.9
26.9
27.34 27.34 27.34 500 0 0 0
VC7
9
9
8.50 9.30 8.40 764,200 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 400 0 0 0
VCA
9.9
9.9
9.98 9.98 9.80 3,400 0 0 0
VCB
56.6
56.6
56.98 57.18 56.59 4,784,400 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
249.4
249.4
236.77 250.48 236.77 800 0 0 0
VCG
19.6
19.6
19.44 19.79 19.39 10,547,000 0 0 0
VCI
36.7
36.7
37.30 37.30 36.60 8,209,800 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VCP
24.7
24.7
24.44 24.73 24.44 10,600 0 0 0
VCR
34.9
34.9
34.90 34.90 34.90 200 0 0 0
VCS
45.2
45.2
45.90 45.90 45.13 98,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
32.20 32.20 32.20 2,000 0 0 0
VCX
10
10
10 10 10 18,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 600 0 0 0
VDP
35.5
35.5
35.70 35.70 35.40 11,000 0 0 0
VDS
13.5
13.5
13.59 13.64 13.41 1,627,500 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.60 2.60 2.50 28,000 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 10,200 0 0 0
VEA
34.4
34.4
34.46 34.54 34.28 237,100 0 0 0
VEC
8.7
8.7
8.80 8.80 8.70 4,100 0 0 0
VEF
177.9
177.9
173.22 179.56 173.22 16,300 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 500 0 0 0
VET
16
16
16.10 16.10 16 2,100 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 0 0 0 0
VFG
67.9
67.9
68.83 68.83 67.16 12,800 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
43.3
43.3
43.92 43.92 42.97 513,600 0 0 0
VGG
39.3
39.3
41.88 41.88 39.27 15,200 0 0 0
VGI
69.9
69.9
71.48 71.48 69.50 442,100 0 0 0
VGL
20.8
20.8
19.42 20.80 19.32 300 0 0 0
VGP
30.5
30.5
30.50 30.60 30.20 10,800 0 0 0
VGR
48.4
48.4
48.85 48.85 48.40 13,200 0 0 0
VGS
21.5
21.5
22.36 22.36 21.55 1,044,700 0 0 0
VGT
10.2
10.2
10.40 10.40 10.10 495,100 0 0 0
VGV
31.4
31.4
31.48 31.48 31.38 300 0 0 0
VHC
50.4
50.4
50.54 51.51 50.35 918,800 0 0 0
VHD
7.8
7.8
7.80 7.80 7.80 9,300 0 0 0
VHE
3.9
3.9
3.80 3.90 3.70 144,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 175,100 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
58.8
58.8
58.10 60.60 58.10 5,269,600 0 0 0
VIB
15.8
15.8
16.05 16.14 15.79 5,940,200 0 0 0
VIC
85.6
85.6
80.10 85.60 80 9,153,200 0 0 0
VID
4.8
4.8
4.81 4.81 4.79 200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VIF
16.2
16.2
16.16 16.16 16.16 400 0 0 0
VIG
6.5
6.5
6.90 7 6.40 1,362,200 0 0 0
VIH
14.5
14.5
14.45 14.45 14.45 0 0 0 0
VIM
11.8
11.8
11.93 11.93 11.55 13,300 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 10,100 0 0 0
VIP
12.7
12.7
12.70 12.93 12.60 278,000 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.2
12.2
12.33 12.52 12.19 43,199,400 0 0 0
VJC
88
88
89.50 89.50 88 709,400 0 0 0
VLA
11.3
11.3
10.50 10.50 10.50 300 0 0 0
VLB
41.0
41.0
41.21 41.50 41.01 35,600 0 0 0
VLC
14.8
14.8
14.90 15 14.80 157,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.52 8.52 8.16 10,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.5
28.5
26.63 28.53 26.63 500 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 6.36 6 15,600 0 0 0
VMD
16.4
16.4
16.55 16.70 16.25 33,000 0 0 0
VMG
3.9
3.9
5 5 3.90 56,900 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
22.3
22.3
20.23 22.35 20.23 200 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VNA
18.1
18.1
18.12 18.12 18.12 0 0 0 0
VNB
13.8
13.8
13.70 13.90 13.70 60,900 0 0 0
VNC
26.9
26.9
27.88 27.88 26.91 600 0 0 0
VND
14.3
14.3
14.78 14.78 14.35 15,426,900 0 0 0
VNE
5.2
5.2
5 5.25 4.99 1,334,800 0 0 0
VNF
12.6
12.6
12.64 12.73 12.27 19,800 0 0 0
VNG
7.7
7.7
7.70 7.75 7.70 4,400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12
12
12 12 12 500 0 0 0
VNL
19.1
19.1
18.86 19.10 18.44 10,400 0 0 0
VNM
53.8
53.8
53.99 54.76 53.80 2,795,600 0 0 0
VNP
12.9
12.9
11.81 13.14 11.81 148,900 0 0 0
VNR
19.1
19.1
19.37 19.37 19.11 44,400 0 0 0
VNS
9.5
9.5
9.50 9.55 9.36 35,100 0 0 0
VNT
25.3
25.3
25.30 25.30 25.30 100 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.8
5.8
7.10 7.10 5.80 500 0 0 0
VNZ
340
340
345.50 345.50 340 1,000 0 0 0
VOC
13.9
13.9
14.51 14.51 13.57 4,000 0 0 0
VOS
12.8
12.8
12.94 13.03 12.80 1,646,100 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.2
18.2
18 18.85 17.80 64,648,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.2
24.2
24.30 24.30 24.10 4,600 0 0 0
VPG
11.7
11.7
11.75 11.90 11.65 349,800 0 0 0
VPH
5.3
5.3
5.30 5.40 5.20 357,500 0 0 0
VPI
50.2
50.2
49.05 50.50 48.80 2,374,700 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.62 8.62 8.62 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
12 12 12 100 0 0 0
VRC
13.3
13.3
13.35 13.35 13 13,200 0 0 0
VRE
24.8
24.8
24.50 25.20 24.25 10,039,000 0 0 0
VRG
16.9
16.9
15.54 17.30 15.54 51,100 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 0 0 0 0
VSC
20.3
20.3
20.25 20.96 20.16 5,920,800 0 0 0
VSE
9.5
9.5
9.50 9.90 9.20 21,300 0 0 0
VSF
33.2
33.2
33.60 33.80 33 11,000 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
50.2
50.2
48.81 50.23 48.81 800 0 0 0
VSI
18.4
18.4
18.36 18.36 18.36 100 0 0 0
VSM
18.6
18.6
18.46 18.62 18.08 6,200 0 0 0
VSN
15.5
15.5
15.93 15.93 15.54 5,100 0 0 0
VST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTA
3.7
3.7
3.60 3.70 3.60 200 0 0 0
VTB
9.6
9.6
9.48 9.56 9.48 200 0 0 0
VTC
8.3
8.3
7.80 8.30 7.80 1,700 0 0 0
VTD
9.7
9.7
9.80 9.80 9.30 405,800 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 300 0 0 0
VTK
54.7
54.7
55.28 56.06 54.60 14,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.36 12.69 12.36 846,900 0 0 0
VTP
115.2
115.2
118.66 118.66 115.20 635,100 0 0 0
VTQ
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VTR
16.3
16.3
17.08 17.08 15.94 51,900 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.7
11.7
11.30 11.60 10.80 92,700 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17
17
17 17.40 16.90 1,577,700 0 0 0
VUA
13.6
13.6
13.60 13.60 13.60 400 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
20.2
20.2
20.24 20.24 20.24 0 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 0 0 0 0
VWS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
288.8
288.8
288.75 288.75 288.75 0 0 0 0
WSB
53.1
53.1
52.84 54.76 52.84 1,400 0 0 0
WSS
5.2
5.2
5.20 5.20 5.20 1,100 0 0 0
WTC
10.0
10.0
10.23 10.23 10.05 700 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 1,300 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17.9
17.9
17.90 17.90 17.90 100 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.6
13.6
13.60 13.60 13.60 0 0 0 0
XMC
6.4
6.4
6.10 6.40 5.70 48,300 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.8
14.8
14.71 14.81 14.71 700 0 0 0
XPH
9.5
9.5
9 9.50 9 11,800 0 0 0
YBC
11.3
11.3
11.30 11.30 11.30 1,500 0 0 0
YBM
14.1
14.1
14 14.10 14 4,600 0 0 0
YEG
12.4
12.4
12.15 12.70 12.05 7,030,900 0 0 0
YTC
33.2
33.2
33.29 33.29 33.19 2,400 0 0 0
^HASTC
217.2
217.2
218.69 218.69 216.80 60,957,028 0 0 0
^UPCOM
95.7
95.7
95.50 96.01 95.28 47,794,436 0 0 0
^VN30
1,379.8
1,379.8
1,372.87 1,391.24 1,371.05 341,011,465 0 0 0
^VNINDEX
1,296.3
1,296.3
1,293.61 1,306.20 1,291.66 888,012,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |