DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/05/2025

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 20/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.9
37.9
37.88 37.88 37.88 200 0 0 0
AAA
7.0
7.0
7.09 7.11 7.03 1,060,100 0 0 0
AAH
4.3
4.3
4.20 4.30 4.10 1,854,400 0 0 0
AAM
7.2
7.2
6.75 7.19 6.75 1,800 0 0 0
AAS
9.2
9.2
9.40 9.50 8.90 858,000 0 0 0
AAT
3.0
3.0
3 3.01 2.93 90,400 0 0 0
AAV
8.7
8.7
8.50 8.90 8.50 789,100 0 0 0
ABB
7.6
7.6
7.60 7.70 7.50 1,561,500 0 0 0
ABC
10.3
10.3
10.10 10.40 10.10 54,900 0 0 0
ABI
22.9
22.9
22.50 23.08 22.33 102,600 0 0 0
ABR
11.1
11.1
10.74 11.32 10.74 1,700 0 0 0
ABS
3.6
3.6
3.59 3.62 3.55 163,200 0 0 0
ABT
45.9
45.9
45.90 46.50 45.45 5,700 0 0 0
ABW
7.6
7.6
7.50 7.60 7.50 88,800 0 0 0
ACB
21.4
21.4
21.31 21.43 21.22 11,025,800 0 0 0
ACC
14.0
14.0
13.80 14 13.75 13,400 0 0 0
ACE
38.9
38.9
42.63 42.63 38.86 300 0 0 0
ACL
10.1
10.1
10 10.10 9.85 16,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ACV
59.5
59.5
58.33 59.55 58.33 335,500 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9
9
9.35 9.35 9 9,000 0 0 0
ADS
7.8
7.8
7.89 7.89 7.81 110,400 0 0 0
AFX
8.1
8.1
7.90 8.10 7.80 103,900 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
15.8
15.8
15.90 15.90 15.70 286,500 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.6
41.6
40.94 41.61 38.56 7,200 0 0 0
AGR
14.3
14.3
14.20 14.39 14.15 614,200 0 0 0
AGX
158
158
158 158 158 2,200 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
44.7
44.7
44.50 44.80 44.50 8,000 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.9
4.9
4.82 5.06 4.82 22,700 0 0 0
AMC
17.2
17.2
16.19 17.21 16.19 3,400 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
13.3
13.3
13.10 13.30 13.10 1,700 0 0 0
AMS
7
7
6.90 7 6.80 29,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
26.8
26.8
26.30 26.80 26 60,400 0 0 0
ANV
15.1
15.1
14.51 15.15 14.37 2,078,300 0 0 0
APF
44.1
44.1
44.32 44.50 44.14 2,900 0 0 0
APG
11.8
11.8
12.35 12.35 11.80 2,031,600 0 0 0
APH
6.4
6.4
6.35 6.40 6.33 538,900 0 0 0
API
7.4
7.4
7.60 8.10 7.30 1,364,000 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
5.6
5.6
5.60 5.70 5.50 25,300 0 0 0
APS
5.9
5.9
5.90 6.10 5.90 844,800 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 17.60 17 4,500 0 0 0
ASM
6.4
6.4
6.43 6.50 6.39 655,800 0 0 0
ASP
5.0
5.0
5.05 5.05 4.90 65,200 0 0 0
AST
57.6
57.6
56.70 57.66 56.70 15,900 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
55
55 55 55 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.8
16.8
17.20 17.20 16.20 72,000 0 0 0
BAB
11.0
11.0
11.01 11.01 11.01 1,100 0 0 0
BAF
35.9
35.9
34.55 36 34 9,686,700 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36
36
35.50 36 35.50 200 0 0 0
BBC
50.6
50.6
50.56 50.56 50.56 0 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 0 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
12.3
12.3
12.31 12.31 12.31 3,800 0 0 0
BCA
11.9
11.9
12.20 12.20 11.90 4,000 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 7.30 7 42,800 0 0 0
BCE
9.6
9.6
9.65 9.65 9.45 9,400 0 0 0
BCF
34.1
34.1
34.10 34.10 34.10 3,800 0 0 0
BCG
3.3
3.3
3.43 3.50 3.25 12,769,800 0 0 0
BCM
60.7
60.7
60.70 61.90 60.10 332,400 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.6
2.6
2.80 2.80 2.40 7,886,700 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
30.1
30.1
31.08 31.08 30.15 1,700 0 0 0
BDT
7.2
7.2
7.30 7.40 7.20 20,700 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 100 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 0 0 0 0
BFC
41.8
41.8
41.64 42.21 41.64 540,300 0 0 0
BGE
4.9
4.9
5 5.30 4.60 1,841,600 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 0 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 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.1
36.1
35.08 36.15 34.89 3,200 0 0 0
BHP
7.1
7.1
5.47 7.13 5.47 2,500 0 0 0
BIC
19.7
19.7
19.94 19.96 19.71 37,700 0 0 0
BID
35.8
35.8
35.85 36.00 35.46 4,650,500 0 0 0
BIG
4.7
4.7
4.62 4.72 4.53 61,300 0 0 0
BIO
13.1
13.1
13.29 13.29 13.10 1,900 0 0 0
BKC
19.7
19.7
18.90 19.65 17 59,300 0 0 0
BKG
2.9
2.9
2.91 2.91 2.89 72,400 0 0 0
BLI
9.1
9.1
8.90 9.10 8.90 33,200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
34.9
34.9
35.05 35.05 34.95 900 0 0 0
BMC
19.2
19.2
19.01 19.71 18.82 203,900 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
16.7
16.7
12.50 16.70 12.50 200 0 0 0
BMI
18.3
18.3
18.08 18.34 18.08 68,500 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMK
13.7
13.7
13.67 13.67 11.94 700 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
138.5
138.5
135.64 140.35 135.64 206,800 0 0 0
BMS
11.2
11.2
10.72 11.26 10.72 573,700 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.60 7.60 7.50 97,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BPC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BQB
3.9
3.9
3.80 4 3.80 10,100 0 0 0
BRC
12.5
12.5
12.67 12.67 12.54 2,000 0 0 0
BRR
18.5
18.5
18.59 18.59 18.50 18,900 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
21.2
21.2
21.15 21.24 21.15 2,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.4
15.4
15.37 15.37 15.37 0 0 0 0
BSG
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.8
41.8
41.27 42.41 40.82 832,500 0 0 0
BSL
9.1
9.1
9.12 9.12 9.12 0 0 0 0
BSP
9.2
9.2
9.11 9.20 9.11 7,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.4
13.4
13.58 13.58 13.38 1,203,900 0 0 0
BST
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.20 4.90 4.20 15,800 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
25.5
25.5
25.01 25.51 24.89 3,600 0 0 0
BTN
2.8
2.8
3.20 3.20 2.80 3,500 0 0 0
BTP
11.6
11.6
11.65 11.70 11.56 47,200 0 0 0
BTS
5.1
5.1
5 5.20 4.90 37,800 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.7
14.7
15.63 15.63 14.56 2,500 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.4
12.4
12.30 12.40 12.20 2,521,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.8
48.8
47.29 48.86 47.00 859,200 0 0 0
BVL
12.3
12.3
12.22 12.87 12.22 8,500 0 0 0
BVN
13.2
13.2
13.20 13.20 13.20 3,000 0 0 0
BVS
30.2
30.2
29.78 30.37 29.68 498,200 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51
51
50.80 51.20 50.50 137,600 0 0 0
BWS
32.1
32.1
32.07 32.07 32.07 100 0 0 0
BXH
13.7
13.7
13.71 13.71 13.71 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18
18
17.50 18 17.50 2,400 0 0 0
C47
6.8
6.8
6.60 6.79 6.60 16,800 0 0 0
C4G
7.3
7.3
7.20 7.50 7.20 823,500 0 0 0
C69
6.1
6.1
6 6.10 5.90 329,000 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 7,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.90 8.10 7.50 3,400 0 0 0
CAN
40.9
40.9
40.90 40.90 40.90 0 0 0 0
CAP
37.3
37.3
37.40 37.40 37 13,100 0 0 0
CAT
17.1
17.1
17.08 17.35 17.08 14,100 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
30.3
30.3
30.15 30.34 29.97 8,600 0 0 0
CC1
20.6
20.6
18.92 20.63 17.48 87,200 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
15.30 15.35 14.90 119,300 0 0 0
CCI
20.6
20.6
21.50 21.50 20.55 1,600 0 0 0
CCL
6.9
6.9
7.08 7.08 6.89 266,100 0 0 0
CCM
39.2
39.2
40.50 40.50 39.20 11,600 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
13.00 13.00 12.90 400 0 0 0
CCT
17.4
17.4
15.10 17.70 15.10 1,200 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
13.8
13.8
14 14.08 13.83 2,700 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
29.96 30.44 29.86 32,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
CDR
13.1
13.1
13.10 13.10 13.10 200 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
12.3
12.3
12.38 12.57 12.19 6,275,100 0 0 0
CET
4.2
4.2
4.30 4.40 4.30 16,600 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 3.40 3.30 2,300 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
32.8
32.8
32.80 32.80 32.80 1,300 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CI5
7.7
7.7
7 8.20 7 2,200 0 0 0
CIA
9.8
9.8
9.80 9.80 9.50 1,600 0 0 0
CID
21.7
21.7
21.68 21.68 21.68 0 0 0 0
CIG
8.0
8.0
8.13 8.13 7.89 102,200 0 0 0
CII
12.2
12.2
12.41 12.75 12.24 25,617,500 0 0 0
CIP
3.1
3.1
3.10 3.10 3 1,400 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
47.7
47.7
47.79 47.88 47.70 9,400 0 0 0
CKD
21.9
21.9
21.83 21.92 21.83 1,900 0 0 0
CKG
13
13
13 13.15 12.80 30,700 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 0 0 0 0
CLC
47.2
47.2
47.70 47.70 47.23 1,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.60 20.60 20.40 8,400 0 0 0
CLL
30.9
30.9
31.20 31.20 30.88 4,200 0 0 0
CLM
87
87
79.80 87 79.80 200 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.2
15.2
15.34 15.34 15.25 75,400 0 0 0
CMC
6.3
6.3
6.16 6.25 6.16 10,200 0 0 0
CMD
21.6
21.6
21.57 21.57 21.57 0 0 0 0
CMF
319
319
320 330 319 600 0 0 0
CMG
35.0
35.0
34.50 35 34.05 808,700 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 0 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
8
8.20 8.30 7.90 44,400 0 0 0
CMT
14
14
14.50 14.50 14 400 0 0 0
CMV
8.5
8.5
8.60 8.60 8.50 200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.83 6.93 6.83 114,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.1
35.1
34.62 36.46 34.62 10,400 0 0 0
CNG
27.1
27.1
26.70 27.33 26.70 45,200 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.32 10.55 10.25 2,100 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 17.71 17.62 7,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
32.5
32.5
31.81 33.45 31.22 40,900 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.3
8.3
8.18 8.42 7.95 549,200 0 0 0
CRE
7.3
7.3
7.26 7.37 7.22 282,800 0 0 0
CSC
19.5
19.5
19.55 19.64 19.36 16,300 0 0 0
CSI
36.5
36.5
36.50 36.90 35.50 27,700 0 0 0
CSM
12.7
12.7
12.62 12.77 12.48 701,000 0 0 0
CSV
33.3
33.3
32.88 33.56 32.88 1,041,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.60 17.80 16.60 11,400 0 0 0
CTD
81.7
81.7
82 82.50 81.30 641,300 0 0 0
CTF
21.9
21.9
21.27 21.90 21.22 557,000 0 0 0
CTG
39.2
39.2
38.39 39.18 38.39 6,572,100 0 0 0
CTI
20.2
20.2
20.20 20.55 20.10 1,071,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.2
21.2
21.40 22 20.70 46,400 0 0 0
CTR
92.0
92.0
93.01 93.69 91.74 548,000 0 0 0
CTS
24.1
24.1
23.99 24.34 23.78 901,400 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
28.70 28.75 28.70 1,900 0 0 0
CX8
7.9
7.9
7.90 7.90 7.90 300 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
8.6
8.6
8.84 8.84 8.57 300 0 0 0
D2D
36.8
36.8
37.72 37.72 36.55 687,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.8
17.8
17.23 17.23 17.23 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.19 3.19 3.14 145,800 0 0 0
DAN
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
8.0
8.0
7.72 8.01 7.72 14,400 0 0 0
DBC
24.1
24.1
23.83 24.22 23.65 5,330,600 0 0 0
DBD
49.6
49.6
49.27 50.24 49.27 285,000 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
10.7
10.7
10.70 10.70 10.70 300 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
11.6
11.6
11.86 11.86 11.55 2,389,400 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 0 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.6
25.6
25.20 25.90 25.20 709,700 0 0 0
DCM
31.5
31.5
31.59 31.64 31.31 1,149,300 0 0 0
DCR
4.2
4.2
3.60 4.20 3.60 200 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
13.3
13.3
13.10 13.40 12.80 211,700 0 0 0
DDG
2.7
2.7
2.90 2.70 2.70 351,700 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
6.8
6.8
7.05 7.24 6.76 13,600 0 0 0
DDV
23.1
23.1
23.24 23.33 22.85 1,535,300 0 0 0
DFC
27.3
27.3
27.13 27.40 27.13 700 0 0 0
DFF
1.4
1.4
1.30 1.40 1.30 1,201,100 0 0 0
DGC
89.9
89.9
89.50 90 88.70 1,795,700 0 0 0
DGT
4.6
4.6
4.70 4.70 4.50 148,700 0 0 0
DGW
32.8
32.8
32.60 32.99 32.55 1,338,300 0 0 0
DHA
37.1
37.1
36.99 37.14 36.94 24,200 0 0 0
DHB
9
9
9.20 9.20 9 4,000 0 0 0
DHC
24.9
24.9
24.48 25.06 24.48 139,600 0 0 0
DHD
30
30
30 30 30 300 0 0 0
DHG
102.9
102.9
101.92 104.46 101.82 82,900 0 0 0
DHM
7.7
7.7
7.80 7.88 7.34 49,500 0 0 0
DHN
29.5
29.5
29.51 29.51 29.51 1,100 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
75
75
74.55 76.09 74.55 9,300 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 4.20 4.10 29,100 0 0 0
DIG
13.7
13.7
13.92 13.96 13.66 6,530,700 0 0 0
DIH
14.2
14.2
14.31 14.31 14.22 900 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
9.30 9.50 9.10 3,037,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.4
2.4
2.36 2.40 2.28 2,016,800 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DLT
11.4
11.4
11.36 11.36 11.36 200 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
59.6
59.6
59.25 60.50 59.25 7,900 0 0 0
DMN
5.6
5.6
5.70 5.70 5.60 7,000 0 0 0
DMS
6.2
6.2
6.20 6.20 6.20 0 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 0 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 43.39 500 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
19.10 19.10 19.10 0 0 0 0
DNT
25
25
25 25 25 0 0 0 0
DNW
30.7
30.7
30.74 31.21 30.74 10,500 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
37.1
37.1
37.09 37.09 37.09 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54
54
54 54.10 53.90 10,400 0 0 0
DPG
34.5
34.5
34.23 34.72 34.05 711,400 0 0 0
DPH
56
56
56 56 56 500 0 0 0
DPM
18.7
18.7
18.51 18.71 18.51 1,285,500 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.4
36.4
36.42 36.61 35.85 422,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
9.80 10.35 9.80 47,400 0 0 0
DRC
15.2
15.2
15.24 15.32 15.06 290,400 0 0 0
DRG
8.4
8.4
8.60 8.60 8.40 28,800 0 0 0
DRH
2.2
2.2
2.25 2.25 2.17 675,200 0 0 0
DRI
11.4
11.4
11.38 11.47 11.19 563,100 0 0 0
DRL
54.5
54.5
54.61 54.61 54.52 11,400 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
23.45 23.55 23.20 197,500 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.4
46.4
46.60 46.60 46.40 6,200 0 0 0
DSP
11
11
11 11 11 400 0 0 0
DST
6
6
6 6 5.90 51,500 0 0 0
DTA
4.5
4.5
4.83 4.89 4.50 28,700 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
16.2
16.2
16.03 16.29 15.95 261,200 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
2
2.10 2.10 2 4,000 0 0 0
DTK
12.6
12.6
12.78 12.78 11.82 7,400 0 0 0
DTL
10.7
10.7
10.70 10.70 10.70 400 0 0 0
DTP
74.6
74.6
81.56 81.56 74.64 200 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
10.3
10.3
10 10.30 10 11,700 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.5
6.5
6.55 6.73 6.55 400,600 0 0 0
DVN
23.5
23.5
23.13 24.37 23.13 193,400 0 0 0
DVP
78.9
78.9
78.38 78.94 77.53 20,200 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 0 0 0 0
DWS
16.3
16.3
16.28 16.28 16.28 100 0 0 0
DXG
14.3
14.3
13.93 14.27 13.89 10,367,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.83 8.83 8.83 338,000 0 0 0
DXS
6.8
6.8
6.80 6.81 6.68 1,398,100 0 0 0
DXV
3.8
3.8
3.80 3.82 3.80 14,100 0 0 0
E12
6.6
6.6
5.80 6.60 5.80 31,000 0 0 0
E29
7.8
7.8
7.84 7.84 7.84 500 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.65 10.88 10.34 71,700 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 1,000 0 0 0
EIB
19.9
19.9
19.45 20.15 19.30 10,900,100 0 0 0
EIC
24
24
24.80 24.80 24 300 0 0 0
EID
25.3
25.3
25.20 25.50 25.10 1,600 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 7,300 0 0 0
ELC
21.0
21.0
20.81 20.95 20.48 593,400 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 9,100 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 3,600 0 0 0
EPH
10.1
10.1
10 10.10 10 7,700 0 0 0
EVE
9.1
9.1
9.15 9.15 8.90 49,800 0 0 0
EVF
9.8
9.8
9.73 9.85 9.73 8,032,800 0 0 0
EVG
6.1
6.1
6.11 6.16 6.08 331,000 0 0 0
EVS
5.6
5.6
5.70 5.70 5.60 102,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
3.79 4.05 3.75 313,500 0 0 0
FCN
14.3
14.3
14.25 14.35 14.20 1,141,300 0 0 0
FCS
6.1
6.1
6.20 6.20 6.10 200 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
32.1
32.1
32.15 32.15 32.15 4,100 0 0 0
FIC
11.5
11.5
11.60 11.60 11.31 21,000 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.3
8.3
8.33 8.40 8.20 239,500 0 0 0
FIT
4.5
4.5
4.44 4.65 4.40 1,963,200 0 0 0
FMC
35.7
35.7
33.40 35.65 33.40 259,000 0 0 0
FOC
77.1
77.1
78.00 78.61 76.94 110,900 0 0 0
FOX
60.8
60.8
61.13 61.33 60.53 121,800 0 0 0
FPT
102.8
102.8
100.70 102.86 100.70 7,911,300 0 0 0
FRC
24.9
24.9
24.89 24.89 24.89 0 0 0 0
FRM
9
9
8.20 11 8.20 2,200 0 0 0
FRT
136.3
136.3
134.88 136.56 134.80 175,600 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50
50
50.40 50.40 50 1,200 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
35.15 35.90 34.75 2,558,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.6
6.6
6.30 6.78 6.30 534,400 0 0 0
GAS
56.9
56.9
57.23 57.23 56.48 605,100 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
32.2
32.2
30 32.18 30 27,300 0 0 0
GDA
14.5
14.5
14.38 14.54 14.23 24,800 0 0 0
GDT
20.0
20.0
19.65 20.03 19.65 9,000 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 1,000 0 0 0
GEG
15.7
15.7
15.55 15.75 15.40 2,369,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
29.9
29.9
29.24 29.98 29.19 9,856,200 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 28.10 20,500 0 0 0
GIC
15
15
14.50 15 14.50 5,100 0 0 0
GIL
16.3
16.3
16.60 16.65 16.20 609,100 0 0 0
GKM
3.7
3.7
3.80 3.90 3.50 390,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.9
34.9
35 35 35 200 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
53.5
53.5
52.26 54.20 52.16 2,274,700 0 0 0
GMH
7.9
7.9
7.50 7.90 7.50 2,100 0 0 0
GMX
16.8
16.8
16.29 16.75 15.82 8,500 0 0 0
GND
25.3
25.3
27.55 27.55 25.32 300 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 149,600 0 0 0
GSM
29.6
29.6
29.59 29.59 29.59 600 0 0 0
GSP
10.7
10.7
10.64 10.73 10.64 43,300 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 500 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
27.3
27.3
26.82 27.61 26.62 3,284,000 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 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 100 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
13.1
13.1
12.85 13.15 12.80 8,741,400 0 0 0
HAH
53.5
53.5
50.25 53.52 49.80 1,257,000 0 0 0
HAM
40.8
40.8
40.80 40.80 40.80 1,900 0 0 0
HAN
9.1
9.1
9 9.20 9 3,400 0 0 0
HAP
5.4
5.4
5.38 5.43 5.28 138,300 0 0 0
HAR
3.1
3.1
3.19 3.19 3.11 97,400 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
39.5
39.5
39.47 39.47 39.47 0 0 0 0
HAV
4.9
4.9
5.60 5.60 4.30 37,500 0 0 0
HAX
14.7
14.7
14.60 14.85 14.55 630,400 0 0 0
HBC
6.1
6.1
6.20 6.20 6 1,002,100 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
5.7
5.7
5.19 5.68 5.10 7,400 0 0 0
HBS
6.3
6.3
6.30 6.30 6.20 42,700 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
6.90 6.94 6.89 240,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.6
20.6
20.47 20.83 20.35 8,855,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
13.80 13.80 13 14,200 0 0 0
HD6
12
12
12 12.10 11.90 23,100 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 1,000 0 0 0
HDA
4.2
4.2
4.20 4.20 4.10 39,900 0 0 0
HDB
22.3
22.3
22 22.40 22 12,793,500 0 0 0
HDC
20.7
20.7
20.89 20.89 20.58 2,227,500 0 0 0
HDG
22.3
22.3
22.36 22.55 22.27 2,222,100 0 0 0
HDM
32.1
32.1
32.10 32.10 32.10 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 200 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
70.7
70.7
63 70.70 63 500 0 0 0
HEJ
16.9
16.9
16.90 16.90 16.90 100 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
HFX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HGM
285.0
285.0
276.23 286.88 276.23 4,800 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
8.8
8.8
8.70 8.89 8.69 65,300 0 0 0
HHS
13.3
13.3
13.05 13.25 12.85 7,462,200 0 0 0
HHV
11.5
11.5
11.62 11.76 11.52 6,132,500 0 0 0
HID
2.7
2.7
2.81 2.81 2.70 195,200 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 11,300 0 0 0
HII
4.1
4.1
4.14 4.20 4.10 147,500 0 0 0
HIO
7.4
7.4
6.60 7.50 6.60 23,200 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HJS
29.3
29.3
29.27 29.27 29.27 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.2
9.2
9.20 9.40 9.20 75,600 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
11.14 11.24 11.14 1,900 0 0 0
HLD
11.6
11.6
11.90 12 11.70 12,600 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
11.2
11.2
11.13 11.17 11.13 2,600 0 0 0
HMD
19.1
19.1
19.11 19.11 19.11 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
15.9
15.9
15.88 15.88 15.88 100 0 0 0
HMR
11.3
11.3
11.10 11.40 11.10 10,600 0 0 0
HMS
32.3
32.3
32.03 32.81 32.03 4,800 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.8
11.8
11.80 12.00 11.70 5,600 0 0 0
HNF
35.9
35.9
35.59 35.88 35.59 1,000 0 0 0
HNG
6.2
6.2
6.20 6.20 6 1,165,800 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.5
8.5
8.49 8.49 8.40 235,000 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
3.90 3.90 3.90 1,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.7
18.7
18.67 18.67 18.67 52,000 0 0 0
HPG
21.4
21.4
21.33 21.50 21.33 17,449,000 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 200 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
77.6
77.6
73.68 79.93 68.41 1,400 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
4.2
4.2
4.35 4.36 4.05 3,491,900 0 0 0
HQC
3.1
3.1
3.21 3.21 3.12 8,947,600 0 0 0
HRB
59.9
59.9
59.95 59.95 59.95 0 0 0 0
HRC
33
33
33 33 33 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.30 16.60 16.30 6,114,200 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.0
4.0
3.94 3.97 3.92 57,000 0 0 0
HSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 7,200 0 0 0
HT1
10.8
10.8
10.94 11.14 10.84 250,100 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 3.80 800 0 0 0
HTG
38.9
38.9
38.55 39.50 38.30 23,800 0 0 0
HTI
18.1
18.1
18.19 18.23 18.05 152,200 0 0 0
HTL
24.2
24.2
24.17 24.22 24.17 3,200 0 0 0
HTM
10
10
10 10 10 200 0 0 0
HTN
9.1
9.1
9.08 9.13 9.04 306,400 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
8.66 8.79 8.66 2,400 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 5,400 0 0 0
HU4
12.3
12.3
12.70 12.70 12.30 6,000 0 0 0
HU6
5
5
5 5.10 4.80 18,900 0 0 0
HUB
14.0
14.0
13.96 14.04 13.96 2,500 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.5
12.5
12.46 12.46 12.36 604,900 0 0 0
HVA
11.9
11.9
12.10 12.10 11.50 94,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.10 13.90 13.10 418,900 0 0 0
HVN
26.9
26.9
27.03 27.03 26.83 1,872,700 0 0 0
HVT
28.6
28.6
28.95 28.95 28.19 36,400 0 0 0
HVX
2.5
2.5
2.61 2.61 2.51 33,500 0 0 0
HWS
16.0
16.0
15.71 16.09 15.71 209,500 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
2.8
2.8
2.80 2.80 2.80 7,400 0 0 0
ICG
8.6
8.6
8.60 8.60 8.60 5,800 0 0 0
ICI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ICN
39.2
39.2
39.21 39.21 39.21 2,000 0 0 0
ICT
12.6
12.6
12.48 12.58 12.34 41,900 0 0 0
IDC
35.9
35.9
35.83 36.09 34.70 1,612,500 0 0 0
IDI
6.2
6.2
6.12 6.30 6.11 662,200 0 0 0
IDJ
5
5
5 5.20 4.90 1,826,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26
26
26.20 26.20 26 19,600 0 0 0
IFS
24.1
24.1
23.50 24.15 23.50 3,500 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
9.9
9.9
10.03 10.07 9.91 1,097,000 0 0 0
ILA
4.8
4.8
4.80 4.90 4.70 95,300 0 0 0
ILB
26.6
26.6
26.58 26.63 26.58 13,300 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 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
49.0
49.0
49.52 50.12 49.03 294,500 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
39
39.67 39.67 39 6,900 0 0 0
IPA
12.8
12.8
12.70 13 12.70 28,900 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
27.0
27.0
27.01 27.01 27.01 300 0 0 0
IST
30.1
30.1
30.44 33.76 30.06 700 0 0 0
ITC
12.3
12.3
12.30 12.40 12.10 467,200 0 0 0
ITD
13.1
13.1
12.90 13.13 12.90 148,500 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 501,000 0 0 0
ITS
6.1
6.1
5.49 6.07 5.39 104,900 0 0 0
IVS
9.5
9.5
9.45 9.45 9.35 15,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5 5.29 5 2,838,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.9
26.9
27.10 27.40 26.90 8,589,400 0 0 0
KCB
16.7
16.7
14.52 16.74 14.23 138,600 0 0 0
KCE
13
13
13 13 13 0 0 0 0
KDC
55
55
55.70 55.70 54.80 371,200 0 0 0
KDH
26.5
26.5
26.18 26.45 26.18 1,522,300 0 0 0
KDM
12.5
12.5
12.20 12.60 12.20 1,400 0 0 0
KGM
5.7
5.7
5.63 5.73 5.63 7,600 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.4
5.4
5.38 5.48 5.35 6,917,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.1
11.1
10.96 11.11 10.91 282,400 0 0 0
KHS
21.0
21.0
21.65 21.83 20.87 12,800 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
5.90 5.90 5.80 600 0 0 0
KLB
8.2
8.2
8.13 8.19 8.13 162,100 0 0 0
KMR
3.1
3.1
3.07 3.15 3.06 10,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 200 0 0 0
KOS
38.7
38.7
39 39 38.60 536,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16
16
16 16.15 15.95 837,500 0 0 0
KSD
4.9
4.9
4.60 4.60 4.60 500 0 0 0
KSF
64
64
64.70 65 60 23,700 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 1.70 1.60 326,600 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 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 2,200 0 0 0
KTS
49.6
49.6
50.40 50.70 50.30 6,800 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
19.6
19.6
19.59 19.59 19.59 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
28.2
28.2
28.40 28.50 28 121,900 0 0 0
L18
28.5
28.5
28.58 28.58 28.50 96,700 0 0 0
L40
15.3
15.3
14.25 15.31 14.25 39,400 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
17.3
17.3
17 17.30 17 300 0 0 0
LAI
15.9
15.9
15.81 16 15.63 19,600 0 0 0
LAS
18.5
18.5
18.65 18.65 18.28 738,600 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
30.5
30.5
30.40 30.50 30.40 500 0 0 0
LBM
28.9
28.9
28.60 29.20 28.40 20,300 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
8.74 8.78 8.70 1,572,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.14 2.14 2.08 1,621,800 0 0 0
LDP
10.9
10.9
11.30 11.30 10.60 285,000 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5
5
5.20 5.20 5 1,000 0 0 0
LG9
5.8
5.8
7.70 7.70 5.80 300 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.2
3.2
3.19 3.19 3.07 119,200 0 0 0
LGM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
LHC
71.8
71.8
71.80 71.80 71.80 300 0 0 0
LHG
27.8
27.8
28.02 28.02 27.55 114,800 0 0 0
LIC
32
32
31.30 32 31.30 6,500 0 0 0
LIG
2.9
2.9
2.90 3 2.80 475,800 0 0 0
LIX
29.2
29.2
29.50 29.50 28.95 8,800 0 0 0
LKW
40.8
40.8
40.40 40.84 40.40 9,400 0 0 0
LLM
16.3
16.3
17.03 17.03 16.05 2,300 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.1
12.1
11.40 12.05 11.40 3,800 0 0 0
LMC
11
11
11 12.60 11 400 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
33.0
33.0
32.65 33 32.10 3,562,200 0 0 0
LPT
6.2
6.2
6.20 6.20 6.11 2,700 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
17.9
17.9
17.50 18.70 17.20 223,100 0 0 0
LSS
9.8
9.8
9.68 9.94 9.64 457,400 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
19.3
19.3
19.44 19.44 18.85 1,900 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 500 0 0 0
MAC
14.9
14.9
15.10 15.26 14.86 3,800 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
18.7
18.7
18.54 18.84 18.39 31,383,600 0 0 0
MBG
3.3
3.3
3.20 3.30 3.10 820,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
23.81 24.07 23.72 3,633,900 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 7.80 7.70 800 0 0 0
MCH
124.5
124.5
125.11 125.11 122.95 83,000 0 0 0
MCM
27.6
27.6
27.62 27.66 27.29 29,000 0 0 0
MCO
8.5
8.5
8.40 8.50 8.30 11,400 0 0 0
MCP
27.6
27.6
27.12 27.57 27.12 15,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.1
11.1
10.11 11.14 10.11 98,500 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
14
14
14.15 14.15 14 2,200 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 0 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
39.2
39.2
39.41 39.41 38.56 57,400 0 0 0
MGC
18.3
18.3
16.07 18.25 16.07 92,600 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 300 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
27.8
27.8
27.35 27.83 27.35 9,300 0 0 0
MHC
8.3
8.3
8.22 8.30 8.06 170,900 0 0 0
MIC
11.4
11.4
10.52 11.35 10.52 30,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.21 15.26 15.12 141,000 0 0 0
MKP
26.5
26.5
27.09 27.09 26.50 11,200 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
22.8
22.8
23 23.10 22.80 33,100 0 0 0
MML
28.6
28.6
27.70 29.50 27.60 47,000 0 0 0
MNB
26.9
26.9
26.85 26.85 26.85 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.3
10.3
10.40 10.50 10.30 154,100 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
26.8
26.8
26.80 26.80 26.80 100 0 0 0
MSB
9.9
9.9
9.75 9.96 9.67 12,940,000 0 0 0
MSH
33.5
33.5
33.07 34.13 32.77 254,200 0 0 0
MSN
62.7
62.7
62 63.10 61.50 5,378,500 0 0 0
MSR
17.8
17.8
17 18.40 16.90 3,862,400 0 0 0
MST
5.1
5.1
5 5.09 5 1,284,700 0 0 0
MTA
17.8
17.8
15.20 17.80 15.10 137,600 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
7.3
7.3
7.30 7.30 7.30 200 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 700 0 0 0
MTP
13
13
13.60 13.60 13 2,900 0 0 0
MTS
8.3
8.3
8.79 8.79 8.24 4,500 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
20.5
20.5
18.86 20.48 18.58 53,600 0 0 0
MVC
8.8
8.8
8.73 8.83 8.73 12,500 0 0 0
MVN
64.5
64.5
62.90 65.60 62.10 14,300 0 0 0
MWG
63.8
63.8
62.60 64.28 62.40 11,898,400 0 0 0
MZG
6.8
6.8
6.76 6.76 6.66 32,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.1
20.1
20.18 20.27 20 349,400 0 0 0
NAG
13.5
13.5
13.70 13.89 13.52 361,900 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
34
34
34.10 34.10 33.30 4,100 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.1
16.1
16.26 16.26 16.12 1,200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.6
23.6
23.90 23.90 23.20 22,000 0 0 0
NBC
9.3
9.3
9.41 9.41 9.03 60,100 0 0 0
NBE
11.7
11.7
11.70 11.80 11.70 3,800 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
33.61 33.61 33.61 0 0 0 0
NCG
8.9
8.9
8.90 9.10 8.70 62,500 0 0 0
NCS
27.7
27.7
27.80 27.80 27.70 3,200 0 0 0
NCT
94.4
94.4
93.92 94.94 93.55 31,600 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 300 0 0 0
NDC
115.0
115.0
114.99 114.99 114.99 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.62 8.62 8.43 107,100 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.8
4.8
5 5 4.80 900 0 0 0
NED
7.1
7.1
7.10 7.10 7 71,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.8
72.8
73.06 73.06 72.78 2,400 0 0 0
NFC
54.5
54.5
53.60 55.60 50.30 42,500 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.7
16.7
16.87 16.87 16.55 428,700 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
NHH
10.8
10.8
10.86 11.01 10.77 179,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
11.20 11.25 10.55 4,500 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
12.7
12.7
12.60 12.80 12.55 5,294,800 0 0 0
NLG
30.8
30.8
30.29 31.11 30.29 1,784,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.4
28.4
27.94 28.43 27.75 36,200 0 0 0
NNT
65
65
65.30 65.60 64 2,700 0 0 0
NO1
7.2
7.2
6.85 7.25 6.84 53,900 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
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
4.90 5 4.80 578,800 0 0 0
NS2
14.9
14.9
14.85 14.85 14.85 100 0 0 0
NSC
81.8
81.8
81.80 81.80 81.80 900 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4 17,400 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.9
10.9
10.18 10.92 10.09 1,500 0 0 0
NT2
18.1
18.1
17.90 18.15 17.90 527,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
139.9
139.9
138.85 140.87 138.85 55,300 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
47.4
47.4
48.34 48.34 47.41 500 0 0 0
NTL
15
15
15 15.15 14.90 862,200 0 0 0
NTP
59.2
59.2
60.02 60.02 57.80 407,700 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
9.3
9.3
9.72 9.72 9.26 4,700 0 0 0
NVB
11
11
10.90 11 10.80 570,100 0 0 0
NVL
11.9
11.9
12.05 12.15 11.50 33,030,100 0 0 0
NVP
13.7
13.7
13.72 13.72 13.72 100 0 0 0
NVT
7.9
7.9
8 8 7.90 5,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 3.80 3.50 12,200 0 0 0
OCB
9.6
9.6
9.53 9.62 9.40 3,944,600 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 66,700 0 0 0
ODE
45
45
44.90 45.10 44.90 18,900 0 0 0
OGC
4.1
4.1
4.16 4.18 4.05 356,800 0 0 0
OIL
9.7
9.7
9.70 9.80 9.70 391,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.75 23.75 23.60 7,200 0 0 0
ORS
8.8
8.8
8.81 8.84 8.68 3,601,200 0 0 0
PAC
20.9
20.9
20.85 21.01 20.76 91,500 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
23.2
23.2
23.06 23.30 22.91 519,000 0 0 0
PAP
30
30
26.10 30 26.10 2,900 0 0 0
PAS
2.9
2.9
2.90 3 2.90 114,900 0 0 0
PAT
87
87
86.70 87 86.70 18,300 0 0 0
PBC
6.9
6.9
6.89 6.89 6.70 23,000 0 0 0
PBP
11.5
11.5
11.51 11.51 11.51 1,100 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.2
19.2
19.57 19.57 19.22 1,619,600 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 18.96 300 0 0 0
PCF
5.5
5.5
5.50 5.60 5.50 3,100 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
13.6
13.6
13.81 13.81 13.52 81,500 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PCT
11.4
11.4
11.20 11.40 11 1,800 0 0 0
PDB
11.0
11.0
11.09 11.18 11.00 20,100 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
87.2
87.2
87.17 87.82 87.17 700 0 0 0
PDR
15.4
15.4
15.56 15.56 15.23 4,234,400 0 0 0
PDV
13.1
13.1
13.11 13.20 13.11 16,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PEQ
48
48
48 48 48 0 0 0 0
PET
23.0
23.0
22.70 23.30 22.70 824,300 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 68,200 0 0 0
PGB
10.7
10.7
10.68 10.68 10.53 5,400 0 0 0
PGC
13.8
13.8
13.71 13.75 13.71 7,300 0 0 0
PGD
26.2
26.2
26.56 26.56 26.23 64,800 0 0 0
PGI
20.7
20.7
20.80 20.80 20.70 16,700 0 0 0
PGN
6.7
6.7
7 7.20 6.60 297,500 0 0 0
PGS
30.0
30.0
30.02 30.02 30.02 0 0 0 0
PGT
10.1
10.1
9.90 10.40 9.70 5,300 0 0 0
PGV
19.1
19.1
19.10 19.10 19 4,600 0 0 0
PHC
5.1
5.1
5 5.07 5 29,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
67.1
67.1
67.08 67.08 67.08 100 0 0 0
PHP
37.0
37.0
35.20 37.85 35.20 338,300 0 0 0
PHR
45.3
45.3
45.10 45.88 44.76 521,500 0 0 0
PHS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
PIA
25.5
25.5
25.47 25.47 25.47 100 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 8,800 0 0 0
PIV
3
3
3.10 3.10 2.90 97,600 0 0 0
PJC
26.1
26.1
26.70 26.70 26 800 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
10.1
10.1
9.44 10.10 9.44 15,300 0 0 0
PLA
4
4
4.10 4.10 3.80 700 0 0 0
PLC
25.3
25.3
25.71 25.81 25.31 344,800 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
4.16 4.20 4.06 45,800 0 0 0
PLX
33.7
33.7
33.96 34.01 33.62 847,600 0 0 0
PMB
10.2
10.2
10.14 10.24 10.05 12,900 0 0 0
PMC
106.7
106.7
108.35 108.35 106.71 1,300 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 12.32 100 0 0 0
PMS
35.0
35.0
35.05 35.05 35.05 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
41.5
41.5
41.51 41.51 41.51 0 0 0 0
PNC
21.6
21.6
20.12 21.59 20.12 29,200 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.0
81.0
80.57 81.26 79.68 1,117,200 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
15.5
15.5
15.48 15.48 15.48 5,900 0 0 0
POT
15.8
15.8
15.78 15.78 15.78 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
13.1
13.1
13 13.20 12.85 11,708,900 0 0 0
PPC
11.6
11.6
11.67 11.77 11.53 550,300 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.4
24.4
24.41 24.51 24.32 11,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
18.20 19 18.20 1,200 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 1,200 0 0 0
PPY
8.5
8.5
8.60 8.60 8.50 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.4
21.4
21.42 21.42 21.42 8,900 0 0 0
PRE
19.6
19.6
19.55 19.65 19.55 30,600 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.3
9.3
9.35 9.35 9.35 0 0 0 0
PSB
4
4
4.10 4.10 4 17,600 0 0 0
PSC
13
13
13 13 13 0 0 0 0
PSD
11.1
11.1
11 11.20 11 65,900 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.6
6.6
6.70 6.80 6.60 124,300 0 0 0
PSL
13.7
13.7
13.12 13.71 13.02 2,100 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 0 0 0 0
PSW
7.4
7.4
7.39 7.39 7.39 7,100 0 0 0
PTB
51.2
51.2
50.56 51.53 50.56 34,100 0 0 0
PTC
5.8
5.8
5.79 5.79 5.75 10,500 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
21 21 21 0 0 0 0
PTL
2.4
2.4
2.40 2.40 2.33 12,700 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
9.39 9.49 9.39 300 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 23,800 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 99,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.1
27.1
27.10 27.30 26.70 99,200 0 0 0
PVC
9.2
9.2
9.30 9.30 9.10 477,700 0 0 0
PVD
18.0
18.0
18.04 18.19 17.90 3,149,400 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.3
6.3
6.20 6.30 6.10 71,700 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
52.7
52.7
53.20 56.45 52.63 57,800 0 0 0
PVM
16
16
16 16 16 300 0 0 0
PVO
5.6
5.6
5.52 5.62 5.52 1,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.3
25.3
25.33 25.61 25.23 2,456,700 0 0 0
PVT
16.5
16.5
16.55 16.67 16.36 1,511,200 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
3.4
3.4
3.40 3.40 3.40 10,300 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
12.5
12.5
12.40 12.60 12.40 28,400 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
12.1
12.1
11.70 12.05 11.50 881,200 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 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 800 0 0 0
QNP
30.8
30.8
31.31 31.84 30.84 12,200 0 0 0
QNS
45.3
45.3
45.26 45.36 45.07 177,100 0 0 0
QNT
10.5
10.5
10.10 10.50 8 300 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
26.3
26.3
26.22 26.44 26.15 2,400 0 0 0
QSP
29.9
29.9
26.16 30.37 26.16 800 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
13.1
13.1
13.00 13.20 13.00 277,900 0 0 0
RAL
97.3
97.3
97.50 97.50 97.02 5,600 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6
6
6 6 6 10,000 0 0 0
RCC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.8
13.8
13.82 13.82 13.82 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.0
63.0
61.39 63.48 61.39 1,161,000 0 0 0
RIC
4.3
4.3
4.30 4.30 4.20 9,300 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 100 0 0 0
RYG
12.4
12.4
12.45 12.45 12.20 404,700 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 6.90 100 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
6.8
6.8
6.67 6.76 6.57 128,600 0 0 0
SAB
46.8
46.8
46.57 46.94 46.52 583,600 0 0 0
SAC
14.2
14.2
14.38 14.38 13.72 5,000 0 0 0
SAF
52.9
52.9
52.20 52.90 52.20 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.38 6.39 6.30 191,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.7
41.7
40.26 42.13 40.26 197,700 0 0 0
SAV
16.3
16.3
16.62 16.80 16.26 8,000 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.2
29.2
29.18 29.23 29.04 21,600 0 0 0
SBB
14.7
14.7
14.90 14.90 14.70 2,500 0 0 0
SBD
7
7
7 7.10 7 7,000 0 0 0
SBG
13.4
13.4
13.10 13.50 13.05 412,400 0 0 0
SBH
47.4
47.4
45.42 47.47 45.42 4,900 0 0 0
SBL
5.4
5.4
6.16 6.16 5.42 500 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
4.70 4.80 4.60 1,294,700 0 0 0
SBT
17.5
17.5
17.55 17.60 17.35 2,987,300 0 0 0
SBV
8.7
8.7
8.20 8.65 8.20 800 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
62.4
62.4
63.60 63.60 62 22,100 0 0 0
SCI
6.7
6.7
6.70 6.70 6.60 13,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 14,600 0 0 0
SCL
22.6
22.6
22.57 22.65 22.49 35,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.0
6.0
6.03 6.04 5.96 1,844,800 0 0 0
SCS
59.2
59.2
58.87 59.35 58.39 322,900 0 0 0
SCY
12.8
12.8
12.80 12.80 12.80 2,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
6.8
6.8
6.50 6.80 6.50 1,200 0 0 0
SD5
8.4
8.4
8.30 8.40 8.30 33,900 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 11.60 11.50 16,300 0 0 0
SDA
3.7
3.7
3.70 3.80 3.70 145,600 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
22.0
22.0
22.16 22.16 21.97 2,300 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 1,100 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
38.51 38.51 38.51 2,000 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.4
24.4
24.50 24.50 24.20 3,300 0 0 0
SEP
19.5
19.5
19.49 19.49 19.49 1,000 0 0 0
SFC
18.9
18.9
19.07 19.07 18.93 1,300 0 0 0
SFG
10.0
10.0
9.97 9.97 9.87 1,600 0 0 0
SFI
26.5
26.5
26.22 26.50 26.03 13,400 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 100 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 4,700 0 0 0
SGC
103.0
103.0
103.04 106.81 103.04 3,900 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SGH
23.4
23.4
23.36 23.36 23.36 0 0 0 0
SGI
13.5
13.5
13.50 13.50 13.50 5,300 0 0 0
SGN
64.2
64.2
64.02 64.31 63.73 31,400 0 0 0
SGP
26.4
26.4
25.80 27 25.50 253,400 0 0 0
SGR
28.8
28.8
28.55 28.85 28 318,100 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
17.9
17.9
17.70 18 17.55 35,300 0 0 0
SHA
3.8
3.8
3.90 3.92 3.80 32,500 0 0 0
SHB
11.4
11.4
11.43 11.60 11.30 90,886,200 0 0 0
SHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
SHE
6.9
6.9
6.85 6.92 6.85 6,900 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.81 13.81 13.71 658,500 0 0 0
SHN
6
6
6.50 6.50 6.50 300 0 0 0
SHP
34.9
34.9
35.01 35.01 34.62 5,700 0 0 0
SHS
12.9
12.9
12.70 12.90 12.60 10,787,500 0 0 0
SID
14.8
14.8
13.08 16.62 13.08 1,000 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.4
34.4
31.28 34.76 31.28 1,200 0 0 0
SJ1
10.1
10.1
10.12 10.12 10.12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.92 12.96 12.83 68,700 0 0 0
SJE
18.7
18.7
18.33 19.08 18.25 84,500 0 0 0
SJG
18.0
18.0
17.53 19.80 16.67 26,800 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 2,100 0 0 0
SJS
35.7
35.7
35.79 35.79 34.17 8,200 0 0 0
SKG
10.4
10.4
10.50 10.78 10.40 370,100 0 0 0
SKH
25.3
25.3
25.34 25.72 25.25 2,200 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
28.5
28.5
28.37 28.47 28.37 4,300 0 0 0
SLS
188.1
188.1
187.90 188.09 187.90 15,900 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMB
37.3
37.3
37.30 37.39 37.02 20,700 0 0 0
SMC
10.6
10.6
10.50 10.75 10.45 750,800 0 0 0
SMN
12.1
12.1
12.20 12.20 12.10 700 0 0 0
SMT
7.5
7.5
8.09 8.09 7.53 1,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.3
31.3
31.26 31.26 31.26 1,000 0 0 0
SP2
24
24
23.90 24 23.90 200 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
12 12.55 11.75 12,800 0 0 0
SPV
14.6
14.6
14.63 14.63 14.63 100 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 900 0 0 0
SRC
24.3
24.3
24.27 24.27 24.27 0 0 0 0
SRF
9
9
8.95 9.05 8.95 500 0 0 0
SSB
18.9
18.9
18.60 18.85 18.50 2,086,000 0 0 0
SSC
32.8
32.8
32.71 32.80 32.71 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
9 9 8.80 9,100 0 0 0
SSH
88.9
88.9
88.60 89 88.40 60,600 0 0 0
SSI
22.9
22.9
22.82 23.06 22.72 15,335,600 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
6.6
6.6
6.53 6.71 6.47 462,900 0 0 0
STB
39.5
39.5
39 39.65 39 10,361,100 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36.5
36.5
36.45 36.45 36.45 0 0 0 0
STH
14.1
14.1
13.80 15.20 13.80 10,200 0 0 0
STK
17.1
17.1
17.21 17.24 16.90 64,200 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
14.2
14.2
13.75 14.21 13.75 4,400 0 0 0
SVD
3.0
3.0
3.11 3.15 2.91 206,500 0 0 0
SVG
7.2
7.2
7.20 8 7.20 22,100 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
5
5
4.80 5 4.80 171,500 0 0 0
SVT
11.0
11.0
11.05 11.05 11.05 4,400 0 0 0
SWC
31.5
31.5
31.82 31.82 31.54 13,100 0 0 0
SZB
35.8
35.8
35.92 35.92 35.92 3,300 0 0 0
SZC
32.5
32.5
32.03 32.56 31.69 1,847,800 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 500 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.9
37.9
37.84 37.88 37.51 3,100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.5
13.5
13.60 13.60 13.06 68,800 0 0 0
TAB
17.2
17.2
17.10 17.20 17.10 7,700 0 0 0
TAL
22.5
22.5
22.52 22.52 21.95 52,700 0 0 0
TAN
36.4
36.4
36 36.40 36 7,600 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
39.6
39.6
39.50 39.60 39.50 300 0 0 0
TBD
98.6
98.6
108.32 108.42 98.56 2,400 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
30.2
30.2
28.74 30.30 28.74 38,192,300 0 0 0
TCD
2.4
2.4
2.47 2.50 2.27 6,255,600 0 0 0
TCH
14.9
14.9
14.81 14.97 14.68 6,543,700 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
33.7
33.7
33.80 34.05 33.45 77,200 0 0 0
TCM
27.7
27.7
26.91 27.68 26.91 1,936,200 0 0 0
TCO
11.6
11.6
11.70 11.80 11.50 141,300 0 0 0
TCR
3.1
3.1
3 3.08 3 1,700 0 0 0
TCT
16.8
16.8
16.68 16.97 16.58 9,500 0 0 0
TCW
30.0
30.0
29.80 30.64 29.80 13,800 0 0 0
TDB
42.5
42.5
42.98 42.98 42.49 21,300 0 0 0
TDC
10.9
10.9
10.95 10.95 10.75 234,400 0 0 0
TDF
9.6
9.6
9.80 9.80 9.60 300 0 0 0
TDG
3.3
3.3
3.26 3.28 3.17 61,400 0 0 0
TDH
4.9
4.9
4.90 5.10 4.85 894,100 0 0 0
TDM
55.5
55.5
56.40 56.50 54.80 15,400 0 0 0
TDP
33.1
33.1
33 33.45 33 94,300 0 0 0
TDS
8.5
8.5
8.80 8.80 8.40 6,600 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 43,400 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 0 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.0
5.0
5.12 5.20 5.02 72,100 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
78.5
78.5
76.64 78.58 75.76 22,600 0 0 0
TGP
5.5
5.5
5.54 5.54 5.54 2,000 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
28.40 28.50 28 6,300 0 0 0
THG
44.9
44.9
44.05 45.36 44.05 68,200 0 0 0
THM
5.5
5.5
5.70 5.70 4.90 62,400 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 8.40 200 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.5
8.5
8.49 8.59 7.82 46,500 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 300 0 0 0
TID
23.3
23.3
23.52 23.61 23.32 22,300 0 0 0
TIE
3.4
3.4
3.50 3.50 3.40 300 0 0 0
TIG
7
7
7.20 7.30 7 985,400 0 0 0
TIN
37.4
37.4
37.50 37.50 37.10 7,400 0 0 0
TIP
17.3
17.3
17.66 17.71 16.29 89,400 0 0 0
TIS
5.7
5.7
5.80 5.80 5.70 2,800 0 0 0
TIX
36.3
36.3
36.27 36.27 36.27 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 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.7
6.7
6.70 6.76 6.67 140,700 0 0 0
TLG
48.1
48.1
47.75 48.40 47.05 274,700 0 0 0
TLH
5.6
5.6
5.73 5.73 5.59 174,700 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 700 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TLT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
TMB
67.0
67.0
67.87 67.87 63.12 23,200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
63.8
63.8
63.80 63.80 63.80 14,600 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.3
12.3
12.45 12.45 12 27,900 0 0 0
TMW
28.7
28.7
29.10 29.10 28.70 1,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.1
10.1
9.67 10.10 9.67 18,800 0 0 0
TNB
10
10
10 10 10 500 0 0 0
TNC
30.0
30.0
29.96 29.96 29.96 100 0 0 0
TNG
16.1
16.1
16.34 16.34 15.86 756,700 0 0 0
TNH
15.6
15.6
15.22 15.83 15.22 401,200 0 0 0
TNI
2.2
2.2
2.11 2.20 2.09 183,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.3
25.3
25.29 25.29 25.29 0 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.7
4.7
4.67 4.69 4.60 32,200 0 0 0
TNV
9.9
9.9
9.40 9.90 9.40 2,700 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
93.3
93.3
91.95 96.01 91.95 80,800 0 0 0
TOT
15.7
15.7
15.67 15.67 15.67 100 0 0 0
TOW
34.2
34.2
39.15 39.15 34.18 800 0 0 0
TPB
12.9
12.9
12.81 12.90 12.71 10,472,800 0 0 0
TPC
11.3
11.3
11.30 11.30 10.55 2,200 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 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.2
18.2
17.88 18.24 16.42 400 0 0 0
TRA
70.2
70.2
70.22 70.22 70.22 100 0 0 0
TRC
64.9
64.9
63.77 65.70 63.48 135,400 0 0 0
TRS
30.2
30.2
26.72 30.15 26.38 800 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.9
5.9
5.70 6.30 5.70 70,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.43 11.62 11.24 24,400 0 0 0
TSB
34.2
34.2
33.70 34.20 33.50 500 0 0 0
TSC
2.9
2.9
2.82 3 2.82 794,600 0 0 0
TSD
6
6
5.90 6 5.90 6,000 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
4.95 5.14 4.95 4,700 0 0 0
TTA
10.7
10.7
10.80 10.80 10.60 849,900 0 0 0
TTC
7.7
7.7
7.76 7.76 7.66 34,900 0 0 0
TTD
69.3
69.3
73.99 73.99 68.17 1,500 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.55 2.58 2.55 614,400 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
TTH
2.5
2.5
2.60 2.70 2.50 327,900 0 0 0
TTL
7.8
7.8
7.50 7.80 7.30 2,800 0 0 0
TTN
16.9
16.9
16.63 16.91 16.34 100,900 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
27.6
27.6
28.82 28.82 28.64 1,100 0 0 0
TUG
14.7
14.7
14.53 14.73 14.53 4,400 0 0 0
TV1
24.7
24.7
24.50 25.40 24.30 92,000 0 0 0
TV2
38
38
38.30 40 38 914,400 0 0 0
TV3
11.8
11.8
11.40 11.59 11.40 10,400 0 0 0
TV4
13.5
13.5
13.43 13.52 13.43 2,700 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TVB
7.4
7.4
7.44 7.46 7.38 116,900 0 0 0
TVC
8.1
8.1
8 8.10 7.90 136,900 0 0 0
TVD
10.5
10.5
10.42 10.51 10.42 67,400 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
7
7.10 7.20 6.90 452,300 0 0 0
TVS
16.4
16.4
16.14 16.51 16.00 29,300 0 0 0
TVT
15.0
15.0
15.34 15.34 14.91 3,700 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.8
4.8
5.20 5.30 4.80 34,600 0 0 0
TYA
14.3
14.3
14.37 14.42 14.09 10,500 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 13,800 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
38.20 38.50 38.20 1,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 200 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
10.6
10.6
10.63 10.63 10.63 1,900 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VAB
8.1
8.1
8.07 8.20 7.94 1,138,800 0 0 0
VAF
20.7
20.7
19.84 20.70 19.74 23,400 0 0 0
VAV
36.7
36.7
36.67 36.67 36.67 0 0 0 0
VBB
8.4
8.4
8.41 8.41 8.33 13,000 0 0 0
VBC
20.7
20.7
20.05 20.69 19.86 1,800 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
7.80 8 7.70 391,400 0 0 0
VC3
25.2
25.2
25.05 25.32 24.77 604,400 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VC7
8.9
8.9
8.90 9.10 8.90 258,400 0 0 0
VC9
4.1
4.1
4 4 4 11,300 0 0 0
VCA
10.0
10.0
9.90 9.99 9.73 24,200 0 0 0
VCB
56.7
56.7
56.59 56.98 56.39 3,867,000 0 0 0
VCC
9
9
8.60 9 8.60 41,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
251.5
251.5
242.01 251.53 242.01 700 0 0 0
VCG
19.5
19.5
19.66 19.97 19.48 12,266,200 0 0 0
VCI
37.0
37.0
36.70 37.55 36.50 6,869,500 0 0 0
VCM
7.9
7.9
7.70 7.70 7.70 200 0 0 0
VCP
24.6
24.6
24.83 24.83 24.44 13,800 0 0 0
VCR
35
35
34 35 34 13,100 0 0 0
VCS
45.7
45.7
45.22 45.90 45.13 157,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
33 33 32.20 3,200 0 0 0
VCX
10
10
10 10 10 5,600 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 0 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 15.81 400 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 6,600 0 0 0
VDS
13.6
13.6
13.45 13.68 13.32 811,300 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 81,900 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.70 2.70 2.30 19,900 0 0 0
VE9
2
2
1.90 2 1.80 62,400 0 0 0
VEA
34.4
34.4
34.46 34.54 34.28 482,000 0 0 0
VEC
8.9
8.9
8.90 8.90 8.80 4,100 0 0 0
VEF
182.5
182.5
179.48 187.22 179.02 36,700 0 0 0
VES
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VET
16.8
16.8
16 16.80 16 4,400 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 0 0 0 0
VFG
66.9
66.9
67.16 67.45 66.57 10,700 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
42.6
42.6
43.30 43.83 42.40 859,100 0 0 0
VGG
40.0
40.0
39.65 40.14 39.65 1,900 0 0 0
VGI
69.5
69.5
69.90 70.29 69.10 485,300 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
30.7
30.7
30.50 30.70 30 11,200 0 0 0
VGR
48.0
48.0
48.77 48.77 47.88 23,900 0 0 0
VGS
21.6
21.6
21.55 21.82 21.45 518,700 0 0 0
VGT
10.4
10.4
10.20 10.50 10.10 659,800 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 0 0 0 0
VHC
52.6
52.6
50.25 53.54 50.25 2,155,600 0 0 0
VHD
6.7
6.7
6.70 6.70 6.70 1,900 0 0 0
VHE
4.2
4.2
3.90 4.20 3.90 847,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 471,900 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
62.9
62.9
59.60 62.90 59.60 21,911,900 0 0 0
VIB
16.0
16.0
15.79 16.05 15.79 4,492,200 0 0 0
VIC
91.5
91.5
88.50 91.50 88.50 3,889,300 0 0 0
VID
4.6
4.6
4.79 4.79 4.64 500 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 500 0 0 0
VIF
16.2
16.2
16.16 16.26 16.16 9,600 0 0 0
VIG
6.5
6.5
6.50 6.70 6.40 438,500 0 0 0
VIH
14.5
14.5
14.45 14.45 14.45 0 0 0 0
VIM
11.8
11.8
11.84 11.84 11.46 10,800 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 19,100 0 0 0
VIP
12.8
12.8
12.79 12.83 12.70 106,300 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.9
17.9
16.76 17.89 16.76 300 0 0 0
VIW
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VIX
12.7
12.7
12.24 12.76 12.10 64,797,400 0 0 0
VJC
88.3
88.3
88 88.90 86.80 898,700 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
41.1
41.1
41.01 41.59 41.01 53,300 0 0 0
VLC
14.9
14.9
14.90 14.90 14.60 180,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.5
8.5
8.43 8.52 8.16 4,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
27.01 27.01 26.63 400 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.18 6.36 6.09 400 0 0 0
VMD
17.0
17.0
16.80 16.95 16.80 1,100 0 0 0
VMG
3.6
3.6
3.60 3.70 3.60 3,900 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
22.3
22.3
22.35 22.35 22.35 0 0 0 0
VMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VNA
18.1
18.1
19.28 19.28 18.02 6,800 0 0 0
VNB
14.9
14.9
13.80 15.20 13.80 337,900 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 0 0 0 0
VND
14.7
14.7
14.49 14.74 14.15 11,562,400 0 0 0
VNE
5.5
5.5
5.16 5.52 4.96 1,305,700 0 0 0
VNF
12.8
12.8
12.64 12.73 12.64 18,400 0 0 0
VNG
7.8
7.8
7.72 7.82 7.65 8,800 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.7
12.7
13.50 13.50 12.70 4,300 0 0 0
VNL
19.0
19.0
18.91 19.29 18.91 5,500 0 0 0
VNM
53.7
53.7
53.89 54.09 53.61 3,224,100 0 0 0
VNP
13.5
13.5
12.43 13.94 12.43 208,200 0 0 0
VNR
19.2
19.2
19.19 19.28 19.11 21,200 0 0 0
VNS
9.5
9.5
9.44 9.45 9.44 31,900 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 100 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
342
342
340 342 340 4,300 0 0 0
VOC
14.0
14.0
14.04 14.04 13.38 6,600 0 0 0
VOS
13.0
13.0
12.89 13.31 12.66 2,775,200 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.2
18.2
18.20 18.55 18.15 27,838,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.2
24.2
24.20 24.40 24.10 5,800 0 0 0
VPG
11.6
11.6
11.75 11.75 11.50 235,200 0 0 0
VPH
5.2
5.2
5.25 5.25 5.18 231,600 0 0 0
VPI
51.2
51.2
50.20 51.50 49.90 2,984,500 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.5
8.5
8.38 8.56 8.18 2,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
12 12 12 0 0 0 0
VRC
12.9
12.9
13.75 13.75 12.80 4,500 0 0 0
VRE
25.8
25.8
24.75 25.90 24.70 15,404,600 0 0 0
VRG
16.9
16.9
16.60 17.12 16.60 23,300 0 0 0
VSA
21.9
21.9
21.91 21.91 21.91 100 0 0 0
VSC
21.3
21.3
20.44 21.66 20.20 11,391,500 0 0 0
VSE
9.3
9.3
9.40 9.50 9.10 16,200 0 0 0
VSF
33.3
33.3
33.50 33.50 33.30 8,900 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
50.2
50.2
50.23 50.23 50.23 0 0 0 0
VSI
17.9
17.9
18.50 18.50 17.40 2,500 0 0 0
VSM
18.5
18.5
18.62 18.62 18.15 10,300 0 0 0
VSN
15.6
15.6
16.41 16.41 15.63 3,000 0 0 0
VST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTB
9.6
9.6
9.55 9.55 9.55 900 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.7
9.7
9.60 9.90 9.60 179,200 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 0 0 0 0
VTK
54.8
54.8
55.48 55.48 54.50 18,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.27 12.60 12.27 432,100 0 0 0
VTP
113.3
113.3
115.49 115.49 112.82 981,900 0 0 0
VTQ
12.6
12.6
12.60 13 12.60 2,900 0 0 0
VTR
16.3
16.3
16.32 16.51 16.13 8,400 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.7
11.7
10.60 11.70 10.60 56,300 0 0 0
VTX
8
8
8 8 8 900 0 0 0
VTZ
16.8
16.8
16.70 17.20 16.70 1,648,700 0 0 0
VUA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VVN
2
2
2 2 2 0 0 0 0
VVS
17.9
17.9
17.93 17.93 17.93 100 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 400 0 0 0
VWS
16.4
16.4
16.41 16.41 16.41 300 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
289.2
289.2
289.17 289.17 289.17 100 0 0 0
WSB
53.1
53.1
49.54 56.23 49.54 3,500 0 0 0
WSS
5.3
5.3
5 5.30 5 4,300 0 0 0
WTC
10.4
10.4
10.14 10.41 10.14 1,700 0 0 0
X20
12.8
12.8
13.48 13.48 12.83 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
20
20
20 20 20 100 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
11.6
11.6
11.60 11.60 11.60 100 0 0 0
XMC
6.3
6.3
6 6.30 6 15,800 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.71 14.81 13.86 3,800 0 0 0
XPH
9.8
9.8
9.50 9.80 9 12,500 0 0 0
YBC
12.9
12.9
12.80 12.90 12.80 3,100 0 0 0
YBM
15.1
15.1
14.10 15.05 14.05 58,600 0 0 0
YEG
12.3
12.3
12.50 12.70 12.20 3,985,000 0 0 0
YTC
28.7
28.7
28.72 28.72 28.72 100 0 0 0
^HASTC
217.7
217.7
217.24 218.27 216.34 56,951,222 0 0 0
^UPCOM
95.7
95.7
95.71 96.22 95.40 37,621,272 0 0 0
^VN30
1,407.5
1,407.5
1,383.40 1,408.56 1,383.40 368,198,652 0 0 0
^VNINDEX
1,315.2
1,315.2
1,298.62 1,316.67 1,298.62 917,183,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |