DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/05/2025

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 21/05/2025

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 0 0 0 0
AAA
6.9
6.9
7.05 7.08 6.87 2,418,200 0 0 0
AAH
4.1
4.1
4.30 4.30 4 1,917,800 0 0 0
AAM
7.1
7.1
7.19 7.19 7.10 200 0 0 0
AAS
9
9
9.10 9.10 8.70 467,000 0 0 0
AAT
3.0
3.0
2.96 2.99 2.90 105,800 0 0 0
AAV
8.7
8.7
8.50 8.80 8 1,885,300 0 0 0
ABB
7.7
7.7
7.60 7.80 7.50 2,959,500 0 0 0
ABC
10.3
10.3
10.20 10.30 10.10 65,200 0 0 0
ABI
22.8
22.8
22.58 23.17 22.58 15,900 0 0 0
ABR
11.5
11.5
11.14 11.54 10.74 1,800 0 0 0
ABS
3.6
3.6
3.62 3.64 3.55 168,400 0 0 0
ABT
46.4
46.4
46 46.35 45.85 7,000 0 0 0
ABW
7.5
7.5
7.60 7.60 7.30 81,500 0 0 0
ACB
21.4
21.4
21.51 21.64 21.39 12,362,200 0 0 0
ACC
14
14
13.80 14 13.70 36,900 0 0 0
ACE
37.7
37.7
37.70 38.18 37.41 16,100 0 0 0
ACL
10.1
10.1
10.05 10.05 10.05 800 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
60.8
60.8
59.55 61.37 59.24 580,200 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9.3
9.3
9 9.29 8.91 24,900 0 0 0
ADS
7.7
7.7
7.82 7.82 7.55 145,900 0 0 0
AFX
7.9
7.9
8.10 8.10 7.90 190,600 0 0 0
AG1
12
12
12 12 12 400 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
15.7
15.7
15.75 15.80 15.40 492,800 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.7
41.7
41.42 41.80 40.56 2,000 0 0 0
AGR
14.2
14.2
14.34 14.39 14.10 726,500 0 0 0
AGX
157
157
158 158 157 200 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
45.5
45.5
44.80 49.50 44.50 43,800 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.8
4.8
5 5 4.82 7,900 0 0 0
AMC
16.3
16.3
15.82 15.82 15.82 4,900 0 0 0
AME
4.9
4.9
4.80 4.90 4.70 1,200 0 0 0
AMP
13.5
13.5
13.40 13.50 13.40 200 0 0 0
AMS
6.9
6.9
6.90 7 6.80 48,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.4
27.4
27.40 27.50 26.80 13,000 0 0 0
ANV
14.9
14.9
15.06 15.10 14.66 897,000 0 0 0
APF
44.3
44.3
44.41 44.41 44.14 2,900 0 0 0
APG
12.1
12.1
12.10 12.25 11.80 648,800 0 0 0
APH
6.3
6.3
6.44 6.44 6.29 398,400 0 0 0
API
7.1
7.1
7.50 8 6.90 1,633,600 0 0 0
APL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
APP
5.5
5.5
5.50 5.70 5.40 25,600 0 0 0
APS
5.8
5.8
5.90 6.10 5.70 876,600 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 28.20 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
ASM
6.4
6.4
6.45 6.48 6.38 478,200 0 0 0
ASP
4.9
4.9
4.92 5.05 4.85 67,900 0 0 0
AST
57.6
57.6
57.66 57.66 57.37 20,300 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
15.8
15.8
15.80 15.80 15.80 2,200 0 0 0
AVC
54.6
54.6
54.60 54.60 54.60 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.5
16.5
16.50 16.80 16 53,500 0 0 0
BAB
10.9
10.9
11.01 11.01 10.91 5,300 0 0 0
BAF
35.6
35.6
35.90 36 34.95 4,079,500 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36
36
36 36 36 0 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 0 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
12.2
12.2
12.24 12.24 12.24 100 0 0 0
BCA
11.7
11.7
12.30 12.30 11.70 9,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.20 7.30 7 106,000 0 0 0
BCE
9.6
9.6
9.53 9.61 9.48 24,900 0 0 0
BCF
34.1
34.1
34.10 34.10 33.75 1,400 0 0 0
BCG
3.1
3.1
3.35 3.35 3.07 26,950,900 0 0 0
BCM
60.9
60.9
61 61.20 60.10 281,500 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.3
2.3
2.60 2.60 2.30 9,746,800 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
30.9
30.9
30.71 30.90 30.71 400 0 0 0
BDT
7
7
7.30 7.50 7 61,900 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 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 0 0 0 0
BFC
42.5
42.5
42.07 42.54 41.83 739,300 0 0 0
BGE
4.7
4.7
5 5 4.50 1,859,500 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
36.15 36.15 36.15 0 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 100 0 0 0
BIC
19.9
19.9
19.74 19.99 19.71 54,000 0 0 0
BID
35.8
35.8
35.95 36.44 35.60 3,685,900 0 0 0
BIG
4.6
4.6
4.62 4.72 4.53 35,000 0 0 0
BIO
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BKC
21.6
21.6
21.10 21.60 21.10 36,500 0 0 0
BKG
2.9
2.9
2.91 2.95 2.85 75,500 0 0 0
BLI
9.2
9.2
9.30 9.30 8.90 94,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 200 0 0 0
BLT
34.9
34.9
34.95 34.95 34.95 200 0 0 0
BMC
19.4
19.4
19.62 19.71 19.06 116,800 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 200 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BMI
18.2
18.2
18.30 18.30 18.17 110,700 0 0 0
BMJ
11
11
10.50 11 10.50 300 0 0 0
BMK
12.9
12.9
13.58 13.58 12.76 2,000 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
136.8
136.8
140.45 140.45 134.67 155,800 0 0 0
BMS
11.3
11.3
11.17 11.26 10.90 378,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.6
7.6
7.50 7.70 7.50 145,800 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
12.8
12.8
12.81 12.81 12.81 100 0 0 0
BQB
4
4
3.80 4 3.80 15,200 0 0 0
BRC
12.5
12.5
12.58 12.67 12.54 10,400 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 400 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 1,100 0 0 0
BSA
21.2
21.2
21.24 21.24 21.24 1,000 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
14.3
14.3
14.30 14.30 14.30 600 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.4
41.4
42.32 42.32 41.27 745,000 0 0 0
BSL
9.1
9.1
9.12 9.12 9.12 0 0 0 0
BSP
9.1
9.1
9.20 9.20 9.11 2,400 0 0 0
BSQ
19
19
19 19 19 3,200 0 0 0
BSR
13.2
13.2
13.50 13.50 13.15 1,938,600 0 0 0
BST
10.4
10.4
10.40 10.40 10.40 1,300 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 8,500 0 0 0
BTD
15.8
15.8
14.88 15.84 14.88 14,300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.6
26.6
25.14 26.64 25.07 8,300 0 0 0
BTN
2.9
2.9
2.80 3 2.80 2,500 0 0 0
BTP
11.5
11.5
11.56 11.70 11.46 15,800 0 0 0
BTS
5.1
5.1
5.10 5.10 5 6,200 0 0 0
BTT
37.0
37.0
36.99 36.99 36.99 0 0 0 0
BTU
14.8
14.8
14.82 14.82 14.82 0 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
12.6
12.6
12.40 12.80 12.40 5,152,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
49.4
49.4
49.25 49.94 48.86 569,700 0 0 0
BVL
12.4
12.4
12.31 12.41 12.31 5,200 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 100 0 0 0
BVS
30.0
30.0
30.27 30.47 29.68 568,400 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.9
51.9
50.50 52.50 50.50 639,400 0 0 0
BWS
32.3
32.3
32.07 32.26 31.13 4,100 0 0 0
BXH
14.9
14.9
13.71 14.90 13.71 3,000 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 9,600 0 0 0
C47
6.7
6.7
6.77 6.77 6.62 7,000 0 0 0
C4G
7.6
7.6
7.40 7.60 7.20 1,659,500 0 0 0
C69
6
6
6 6 5.90 273,700 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 20,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.9
7.9
7.20 7.90 7.20 400 0 0 0
CAN
43.8
43.8
43.80 43.80 43.80 100 0 0 0
CAP
37.2
37.2
37.30 37.30 37 8,100 0 0 0
CAT
17.3
17.3
17.35 17.35 17.26 3,100 0 0 0
CBI
12
12
12 12 12 3,000 0 0 0
CBS
30.0
30.0
29.97 29.97 29.97 3,700 0 0 0
CC1
19.8
19.8
19.82 19.82 18.56 37,300 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
14.8
14.8
14.45 15 14.45 97,000 0 0 0
CCI
21.9
21.9
21.50 21.85 21.35 2,800 0 0 0
CCL
6.8
6.8
6.90 7 6.70 253,800 0 0 0
CCM
39.3
39.3
39.30 39.30 39.30 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CCT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
13.8
13.8
13.83 13.83 12.88 43,000 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 9.45 100 0 0 0
CDN
30.1
30.1
30.25 30.25 29.77 8,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.74 2,300 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 200 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 12.29 12 8,913,200 0 0 0
CET
4.5
4.5
4.40 4.50 4.30 19,300 0 0 0
CFM
9.9
9.9
8.88 9.95 8.88 400 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 3,400 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 32.90 32.41 8,200 0 0 0
CHS
12
12
12 12 12 800 0 0 0
CI5
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CIA
9.8
9.8
10 10 9.50 1,700 0 0 0
CID
21.4
21.4
21.40 21.40 21.40 400 0 0 0
CIG
7.8
7.8
8 8.10 7.81 68,600 0 0 0
CII
13.1
13.1
12.36 13.05 12.19 35,852,500 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
47.9
47.9
47.70 47.88 47.70 13,500 0 0 0
CKD
21.7
21.7
21.83 21.83 21.74 1,000 0 0 0
CKG
12.9
12.9
12.80 13 12.50 101,100 0 0 0
CKV
12.1
12.1
12.12 12.41 12.12 1,700 0 0 0
CLC
47.2
47.2
47.70 47.70 47.23 10,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.30 20.30 20 23,800 0 0 0
CLL
30.9
30.9
31.02 31.02 30.93 13,500 0 0 0
CLM
78.3
78.3
78.30 78.30 78.30 500 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 15.15 107,100 0 0 0
CMC
6.3
6.3
6.25 6.25 6.25 800 0 0 0
CMD
21.7
21.7
21.66 21.66 21.66 100 0 0 0
CMF
322.8
322.8
322.80 322.80 322.80 0 0 0 0
CMG
34.3
34.3
34.90 34.95 34 961,700 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
23.2
23.2
23.20 23.20 23.20 100 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
7.9
7.9
8 8 7.70 51,500 0 0 0
CMT
13.6
13.6
13.50 13.60 13.50 200 0 0 0
CMV
9.1
9.1
8.50 9.09 8.50 52,000 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.8
6.8
6.89 6.89 6.75 140,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.5
35.5
34.91 36.36 34.13 29,400 0 0 0
CNG
27.2
27.2
26.90 27.18 26.90 64,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.5
10.5
10.40 10.55 10.40 2,400 0 0 0
COM
31
31
31 31 31 1,000 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.6
17.6
17.71 17.71 17.26 5,400 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
32.8
32.8
31.52 32.97 31.52 18,200 0 0 0
CQT
7.8
7.8
7.80 7.80 7.80 1,200 0 0 0
CRC
8.4
8.4
8.34 8.38 8 648,500 0 0 0
CRE
7.3
7.3
7.30 7.38 7.23 176,400 0 0 0
CSC
19.5
19.5
19.55 19.55 19.09 22,700 0 0 0
CSI
35.4
35.4
36 36.50 34.80 41,800 0 0 0
CSM
12.5
12.5
12.77 12.82 12.48 523,500 0 0 0
CSV
33.0
33.0
33.51 33.56 32.78 1,205,600 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.27 17.27 17.27 100 0 0 0
CTD
78.8
78.8
81.50 81.50 78 3,732,400 0 0 0
CTF
22.2
22.2
22.29 22.29 21.61 468,000 0 0 0
CTG
39.1
39.1
38.98 40.08 38.98 8,638,000 0 0 0
CTI
21.1
21.1
20.30 21.35 19.85 3,422,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21
21
21.10 21.70 20.30 63,400 0 0 0
CTR
92.2
92.2
92.62 94.38 91.74 388,200 0 0 0
CTS
23.9
23.9
24.13 24.23 23.64 1,164,200 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 28.75 0 0 0 0
CX8
8.2
8.2
7.90 7.90 7.90 400 0 0 0
CYC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
D11
8.6
8.6
8.57 8.57 8.57 0 0 0 0
D2D
36.1
36.1
36.99 37.03 35.45 878,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.18 3.30 3.18 341,700 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
8.4
8.4
8.56 8.56 7.50 28,600 0 0 0
DBC
24.3
24.3
24.09 24.48 23.74 7,898,600 0 0 0
DBD
49.5
49.5
49.76 49.85 49.08 158,600 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.1
11.1
10.79 11.07 10.75 700 0 0 0
DC1
6.4
6.4
6.60 6.60 6.40 21,900 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
11.8
11.8
11.64 11.82 11.36 1,252,700 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 100 0 0 0
DCG
20.2
20.2
19.24 20.18 19.24 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.9
25.9
25.60 26.30 25.50 468,500 0 0 0
DCM
31.1
31.1
31.59 31.59 30.93 2,639,100 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 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
13.30 13.30 13.10 135,700 0 0 0
DDG
2.6
2.6
2.80 2.80 2.60 187,600 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
7.1
7.1
7.14 7.14 7.14 300 0 0 0
DDV
22.6
22.6
23.04 23.24 22.07 2,933,500 0 0 0
DFC
27.3
27.3
27.31 27.31 27.31 1,000 0 0 0
DFF
1.4
1.4
1.50 1.50 1.30 913,700 0 0 0
DGC
88.8
88.8
90 90.20 88.70 1,358,600 0 0 0
DGT
4.7
4.7
4.60 4.70 4.50 70,100 0 0 0
DGW
32.6
32.6
32.80 32.99 32.55 914,400 0 0 0
DHA
37.1
37.1
37.33 37.33 37.09 56,800 0 0 0
DHB
9
9
9.10 9.10 9 300 0 0 0
DHC
25.2
25.2
24.92 25.31 24.87 148,700 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
100.7
100.7
103.80 103.80 100.03 90,500 0 0 0
DHM
7.3
7.3
7.30 7.34 7.13 62,600 0 0 0
DHN
29.5
29.5
29.51 29.51 29.51 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
74.9
74.9
74.55 75.36 74.45 11,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.20 4.40 4.20 1,600 0 0 0
DIG
13.7
13.7
13.79 13.79 13.49 8,952,900 0 0 0
DIH
14.4
14.4
14.12 14.12 13.67 7,400 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
9
8.40 9.30 8.40 2,723,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.35 2.35 2.29 1,705,900 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 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
60.9
60.9
60.98 60.98 59.63 8,600 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DMS
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 1,000 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 0 0 0 0
DNL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
DNN
0.3
0.3
0.30 0.30 0.30 100 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
31.2
31.2
31.02 31.21 30.36 3,900 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
41.45 41.45 36.41 1,700 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 9,100 0 0 0
DPG
35.7
35.7
35.03 35.96 34.35 1,791,100 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.5
18.5
18.71 18.71 18.37 1,495,300 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
35.8
35.8
36.61 36.61 35.70 567,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.05 11.05 11.05 30,100 0 0 0
DRC
15.1
15.1
15.32 15.32 15.13 164,800 0 0 0
DRG
8.5
8.5
8.50 8.50 8.30 1,600 0 0 0
DRH
2.2
2.2
2.16 2.24 2.10 1,115,900 0 0 0
DRI
11.1
11.1
11.38 11.38 10.99 1,346,300 0 0 0
DRL
55.0
55.0
54.52 55.00 54.52 18,800 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 4,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.5
23.5
23.50 23.60 23.05 240,300 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.4
46.4
46.40 46.40 46.30 4,900 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
6.6
6.6
6 6.60 6 1,260,600 0 0 0
DTA
4.8
4.8
4.75 4.75 4.55 10,400 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.9
15.9
16.21 16.38 15.86 428,500 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 2 222,500 0 0 0
DTK
12.5
12.5
12.88 12.88 12.30 3,900 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 500 0 0 0
DTP
78.1
78.1
78.10 78.10 78.10 0 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 1,000 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DVC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.5
6.5
6.64 6.64 6.36 272,200 0 0 0
DVN
23.2
23.2
23.61 23.61 22.84 81,100 0 0 0
DVP
79.4
79.4
79.41 80.73 78.56 10,500 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 14.10 300 0 0 0
DWS
14.1
14.1
13.87 14.07 13.87 4,000 0 0 0
DXG
14.4
14.4
14.36 14.44 13.97 11,755,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.8
8.8
8.83 8.93 8.74 224,300 0 0 0
DXS
6.8
6.8
6.80 6.84 6.58 1,743,900 0 0 0
DXV
3.7
3.7
3.81 3.85 3.70 26,300 0 0 0
E12
7.2
7.2
7.20 7.20 7.10 64,000 0 0 0
E29
7.8
7.8
7.84 7.84 7.84 0 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.4
10.4
10.57 10.80 10.34 46,000 0 0 0
EFI
2.1
2.1
2.20 2.40 2.10 1,800 0 0 0
EIB
20.3
20.3
20.10 20.50 20 14,041,100 0 0 0
EIC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EID
25.4
25.4
25.30 25.40 25.10 1,800 0 0 0
EIN
2.2
2.2
2.10 2.20 2 5,400 0 0 0
ELC
20.9
20.9
20.76 21 20.48 576,500 0 0 0
EME
26
26
26 26 26 200 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.0
24.0
24.11 24.11 24.01 4,000 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.6
9.6
10 10 9.60 7,600 0 0 0
EVE
9.3
9.3
9 9.25 8.90 91,500 0 0 0
EVF
9.7
9.7
9.80 9.83 9.55 13,615,600 0 0 0
EVG
6.1
6.1
6.14 6.15 5.69 690,000 0 0 0
EVS
5.6
5.6
5.60 5.60 5.50 88,800 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
4.26 4.26 4.06 481,100 0 0 0
FCN
14.7
14.7
14.30 14.70 14 3,740,800 0 0 0
FCS
7.1
7.1
7 7.10 6.10 71,200 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 32.15 300 0 0 0
FIC
11.5
11.5
11.50 11.79 11.40 12,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.4
8.4
8.21 8.50 8.04 715,900 0 0 0
FIT
4.5
4.5
4.58 4.58 4.44 1,315,400 0 0 0
FMC
35.3
35.3
36.75 36.75 35.20 59,700 0 0 0
FOC
75.8
75.8
77.47 77.55 75.17 127,000 0 0 0
FOX
60.5
60.5
60.87 61.27 60.33 85,100 0 0 0
FPT
102.0
102.0
103.46 103.46 100.88 6,024,400 0 0 0
FRC
24.9
24.9
24.89 24.89 24.89 0 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
FRT
133.8
133.8
136.56 136.56 133.60 347,500 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50
50
50.30 50.30 49 2,100 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
35
35.55 35.70 34.75 2,643,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.59 6.59 6.30 316,600 0 0 0
GAS
56.8
56.8
56.95 57.32 56.67 315,100 0 0 0
GCB
17
17
17 17 17 5,300 0 0 0
GCF
31.8
31.8
32.45 32.45 31.82 4,900 0 0 0
GDA
14.4
14.4
14.31 14.46 14.31 17,800 0 0 0
GDT
20.5
20.5
20.03 20.75 19.75 103,600 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
16.3
16.3
15.90 16.50 15.85 4,269,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
32.0
32.0
30.37 32.00 30.32 22,250,300 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
28.1
28.1
28.10 28.28 28.00 15,300 0 0 0
GIC
15
15
15 15 15 100 0 0 0
GIL
16.5
16.5
16.35 16.55 16.15 308,000 0 0 0
GKM
3.7
3.7
3.70 3.80 3.50 380,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.5
31.5
35 35 31.50 11,000 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
53.0
53.0
53.62 53.62 52.07 1,553,100 0 0 0
GMH
7.9
7.9
7.50 7.89 7.50 900 0 0 0
GMX
15.9
15.9
15.91 15.91 15.91 3,000 0 0 0
GND
30.7
30.7
30.74 30.74 30.74 200 0 0 0
GPC
2.8
2.8
2.90 2.90 2.70 34,100 0 0 0
GSM
28.9
28.9
29.59 29.59 28.93 500 0 0 0
GSP
10.7
10.7
10.73 10.77 10.64 43,900 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 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
26.9
26.9
27.56 27.56 26.77 2,845,700 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 300 0 0 0
H11
5.9
5.9
6.70 6.70 5.90 300 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 0 0 0 0
HAG
13.3
13.3
13.10 13.30 12.85 6,438,800 0 0 0
HAH
57.2
57.2
54.66 57.24 52.68 3,247,800 0 0 0
HAM
40.8
40.8
40.80 40.80 40.80 0 0 0 0
HAN
9.2
9.2
9.10 9.20 9 4,800 0 0 0
HAP
5.4
5.4
5.41 5.42 5.30 320,700 0 0 0
HAR
3.2
3.2
3.14 3.17 3.11 131,700 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
4.1
4.1
4 4.80 4 15,900 0 0 0
HAX
14.6
14.6
14.75 14.85 14.45 954,500 0 0 0
HBC
6.2
6.2
6.10 6.20 6 1,182,000 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
5.2
5.2
5.78 5.88 5.19 600 0 0 0
HBS
6.3
6.3
6.30 6.30 6.30 72,600 0 0 0
HC1
14.1
14.1
14.11 14.11 14.11 100 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
17.3
17.3
16.89 16.89 16.89 200 0 0 0
HCD
6.9
6.9
6.91 6.92 6.88 83,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.63 20.83 20.39 8,745,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 2,900 0 0 0
HD6
12.1
12.1
12 12.10 12 10,000 0 0 0
HD8
7.6
7.6
7.63 7.63 7.63 0 0 0 0
HDA
4.2
4.2
4.20 4.20 4 71,400 0 0 0
HDB
22.4
22.4
22.30 22.70 22.20 10,021,100 0 0 0
HDC
20.7
20.7
20.71 20.85 20.31 4,058,400 0 0 0
HDG
23
23
22.32 23.09 22.32 3,758,200 0 0 0
HDM
32.1
32.1
32 32.10 32 2,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 800 0 0 0
HEC
66.8
66.8
66.80 66.80 66.80 0 0 0 0
HEJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
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 0 0 0 0
HFX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HGM
286.9
286.9
284.93 294.28 284.56 3,700 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
8.7
8.7
8.67 8.72 8.67 13,900 0 0 0
HHS
13.4
13.4
13.60 13.60 12.95 8,219,400 0 0 0
HHV
11.9
11.9
11.57 11.95 11.48 15,181,100 0 0 0
HID
2.7
2.7
2.72 2.76 2.68 82,700 0 0 0
HIG
13.3
13.3
12.60 13.30 12.60 200 0 0 0
HII
4.2
4.2
4.14 4.28 4.11 93,800 0 0 0
HIO
7.2
7.2
7.20 7.40 6.20 138,400 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HJS
28.0
28.0
27.70 27.99 27.70 600 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.3
9.3
9.30 9.30 9.30 10,000 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 11.05 14,700 0 0 0
HLD
12
12
11.60 11.70 11.60 24,400 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
11.1
11.1
11.13 11.13 11.13 1,600 0 0 0
HMD
21.9
21.9
21.91 21.91 21.91 500 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 0 0 0 0
HMR
11.3
11.3
11.30 11.30 11 13,600 0 0 0
HMS
32.3
32.3
32.13 33.88 32.03 4,700 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 11.80 11.80 5,600 0 0 0
HNF
35.8
35.8
35.59 35.78 35.59 1,100 0 0 0
HNG
6.1
6.1
6.20 6.20 6 1,665,600 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 226,200 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 11,900 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.5
18.5
18.67 18.67 18.48 27,000 0 0 0
HPG
21.5
21.5
21.46 21.75 21.38 20,150,500 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
79.9
79.9
80.51 80.51 79.05 600 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 500 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
4.1
4.1
4.24 4.24 4.09 3,255,500 0 0 0
HQC
3.2
3.2
3.16 3.20 3.12 4,017,000 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
33
33
33 33 33 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.40 16.50 16 6,460,500 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.9
3.9
3.97 4 3.90 62,300 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 200 0 0 0
HSP
14.6
14.6
14.50 14.70 14.50 4,000 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 14,100 0 0 0
HT1
11.0
11.0
11.14 11.14 10.94 234,000 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.8
3.8
3.90 3.90 3.70 3,000 0 0 0
HTG
38.7
38.7
39 39 38.65 36,400 0 0 0
HTI
18.2
18.2
18.14 18.23 17.96 132,400 0 0 0
HTL
24.2
24.2
24.26 24.26 24.22 1,600 0 0 0
HTM
10.1
10.1
9.90 10.10 9.90 3,300 0 0 0
HTN
9.0
9.0
9.07 9.09 8.86 466,300 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
8.67 8.67 8.67 1,000 0 0 0
HU1
5.7
5.7
5.56 5.65 5.55 3,600 0 0 0
HU4
12.3
12.3
12.30 12.30 11.90 36,600 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 9,200 0 0 0
HUB
14
14
13.96 14 13.87 10,800 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 100 0 0 0
HUT
12.4
12.4
12.55 12.55 12.26 1,035,300 0 0 0
HVA
12.2
12.2
11.90 12.30 11.90 102,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
14 14 13.55 223,800 0 0 0
HVN
28.7
28.7
26.91 28.73 26.91 7,054,300 0 0 0
HVT
28.2
28.2
28.28 28.47 28.00 43,100 0 0 0
HVX
2.5
2.5
2.51 2.52 2.40 30,300 0 0 0
HWS
15.7
15.7
15.81 16.28 15.43 13,000 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
8.9
8.9
9 9 8.90 200 0 0 0
ICI
9
9
8.90 9 8.90 600 0 0 0
ICN
39.3
39.3
39.21 39.41 39.15 6,100 0 0 0
ICT
12.5
12.5
12.48 12.58 12.44 18,600 0 0 0
IDC
35.5
35.5
36 36.09 35.30 1,668,100 0 0 0
IDI
6.1
6.1
6.29 6.29 6.08 856,800 0 0 0
IDJ
4.9
4.9
5 5.10 4.80 594,200 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26
26
26.10 26.10 25.90 11,100 0 0 0
IFS
24.0
24.0
23.96 23.96 23.96 0 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.1
10.1
9.99 10.07 9.78 1,383,700 0 0 0
ILA
4.8
4.8
4.80 4.80 4.80 78,800 0 0 0
ILB
26.6
26.6
27.72 27.72 26.58 3,200 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
15
15
15 15 15 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.7
49.7
49.82 50.02 48.73 202,500 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 39 39 100 0 0 0
IPA
13
13
12.90 13 12.70 89,300 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 27.01 200 0 0 0
IST
30.6
30.6
30.63 30.63 30.63 0 0 0 0
ITC
12.2
12.2
12.35 12.35 11.95 567,900 0 0 0
ITD
13.1
13.1
13.08 13.13 13.04 109,800 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 80,200 0 0 0
ITS
6.9
6.9
6.76 6.86 6.76 212,000 0 0 0
IVS
9.5
9.5
9.45 9.45 9.35 7,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.40 5.48 5.28 686,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
27.15 27.15 26.35 7,522,600 0 0 0
KCB
18.7
18.7
17.90 18.68 17.81 138,500 0 0 0
KCE
13
13
13 13 13 0 0 0 0
KDC
55.3
55.3
55.40 55.40 54.40 455,800 0 0 0
KDH
26.3
26.3
26.45 26.55 25.95 2,007,800 0 0 0
KDM
12.4
12.4
12.40 12.40 12.40 18,100 0 0 0
KGM
5.6
5.6
5.63 5.63 5.63 2,100 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.4
5.4
5.43 5.44 5.32 5,519,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.3
11.3
11.06 11.30 11.06 364,200 0 0 0
KHS
20.4
20.4
20.96 20.96 19.83 32,400 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
5.7
5.7
5.60 5.70 5.60 7,100 0 0 0
KLB
8.3
8.3
8.13 8.31 8 621,600 0 0 0
KMR
3.1
3.1
3.15 3.15 3.06 17,300 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 38.75 38.50 412,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.6
16.6
16.10 16.55 16 2,968,700 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
64.1
64.1
63.90 64.60 63.90 20,100 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 1.60 488,300 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 0 0 0 0
KTS
49.6
49.6
50.60 50.60 50.60 500 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 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
L14
27.9
27.9
28.20 28.40 27.60 145,100 0 0 0
L18
28.8
28.8
28.58 28.75 28.33 129,400 0 0 0
L40
16.8
16.8
15.35 16.84 15.35 38,700 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
7.3
7.3
7.30 7.30 7.30 400 0 0 0
LAF
17
17
17 17 16.90 2,000 0 0 0
LAI
15.8
15.8
15.94 16.31 15.69 32,800 0 0 0
LAS
18.4
18.4
18.46 18.56 18.28 734,200 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
30.5
30.5
30.50 30.50 30.50 1,800 0 0 0
LBM
28.9
28.9
28.40 28.90 28.40 24,100 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
8.9
8.9
8.79 9.02 8.66 3,567,100 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.08 2.11 2.06 1,242,900 0 0 0
LDP
11
11
10.90 11.20 10.90 41,400 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
LEC
5
5
5.70 5.70 5 500 0 0 0
LG9
7.2
7.2
5.50 7.20 5.50 1,300 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.16 3.16 3.06 137,400 0 0 0
LGM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
LHC
72
72
72.20 72.30 72.20 2,100 0 0 0
LHG
28.7
28.7
27.93 28.69 27.41 307,000 0 0 0
LIC
31.3
31.3
32 32 31.30 1,400 0 0 0
LIG
2.9
2.9
2.90 3 2.90 943,200 0 0 0
LIX
29
29
29.45 29.45 28.80 19,500 0 0 0
LKW
41.7
41.7
41.28 41.72 41.28 200 0 0 0
LLM
15.7
15.7
15.85 16.15 15.66 3,700 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 11.44 300 0 0 0
LMC
10
10
10.10 10.80 10 7,000 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
32.6
32.6
33 33.50 32.50 2,430,600 0 0 0
LPT
6.2
6.2
6.11 6.20 6.03 13,700 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
18
18
18.10 18.90 17.60 123,400 0 0 0
LSS
9.8
9.8
9.89 9.89 9.60 153,400 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
19.1
19.1
19.53 19.53 19.14 4,200 0 0 0
MA1
29.2
29.2
29.16 29.16 29.16 1,000 0 0 0
MAC
16.2
16.2
15.02 16.38 14.94 19,600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.8
18.8
18.91 19.18 18.65 30,367,300 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 636,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
24.07 23.72 23.55 3,609,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.60 7.80 7.60 900 0 0 0
MCH
127.5
127.5
123.54 129.13 123.54 109,300 0 0 0
MCM
27.4
27.4
27.48 27.57 27.34 42,700 0 0 0
MCO
8.3
8.3
8.30 8.40 8.20 28,800 0 0 0
MCP
27.5
27.5
27.57 27.57 27.30 9,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
11.1
11.1
11.24 11.33 10.96 23,200 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
13.1
13.1
13.05 13.10 13.05 1,700 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 23.71 200 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
39.1
39.1
39.31 39.97 38.84 48,800 0 0 0
MGC
20.2
20.2
20.23 20.23 20.23 41,000 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.7
27.7
28.02 28.02 27.73 8,000 0 0 0
MHC
8.2
8.2
8.08 8.38 8.08 48,900 0 0 0
MIC
12.4
12.4
12.13 12.45 11.61 58,200 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.26 15.31 15.17 114,400 0 0 0
MKP
26.5
26.5
26.89 26.89 26.50 1,000 0 0 0
MKV
9.7
9.7
8.90 9.70 8.90 20,100 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.5
23.5
19.70 23.80 19.70 500 0 0 0
MML
28.5
28.5
28.70 28.90 28 23,000 0 0 0
MNB
24.3
24.3
24.31 24.31 24.31 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.3
10.3
10.40 10.40 10.30 45,600 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
17.5
17.5
17.61 17.61 17.52 2,400 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.9
9.9
9.96 10.04 9.75 12,521,800 0 0 0
MSH
33.3
33.3
34 34 33 170,100 0 0 0
MSN
63.6
63.6
63.10 64.30 63.10 8,645,400 0 0 0
MSR
17.8
17.8
17.80 18.30 17.50 1,735,600 0 0 0
MST
5
5
5 5.09 4.91 889,300 0 0 0
MTA
19.7
19.7
19.50 19.70 18 208,000 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
7.30 7.30 7.20 1,000 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.8
6.8
6 6.80 6 11,100 0 0 0
MTP
13
13
13 13.20 12.90 900 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 2,000 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
21.3
21.3
20.48 22.01 19.53 27,800 0 0 0
MVC
9.0
9.0
8.83 9.02 8.73 40,500 0 0 0
MVN
64.4
64.4
65 65.40 62.50 8,900 0 0 0
MWG
63.4
63.4
63.98 63.98 62.70 6,780,600 0 0 0
MZG
6.9
6.9
6.76 6.86 6.76 20,200 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.4
20.4
20.45 20.55 20.05 373,900 0 0 0
NAG
13.3
13.3
13.89 13.98 13.33 749,900 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
35.9
35.9
34.50 36 34.50 3,300 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
17.2
17.2
16.12 17.17 15.98 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.5
23.5
23.05 23.50 23 48,500 0 0 0
NBC
9.4
9.4
9.41 9.41 9.31 71,800 0 0 0
NBE
11.7
11.7
11.80 11.80 11.60 4,000 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
34.3
34.3
34.38 34.38 34.28 1,300 0 0 0
NCG
9.6
9.6
8.80 9.70 8.70 91,600 0 0 0
NCS
27.6
27.6
27.70 27.70 27.40 5,400 0 0 0
NCT
94.4
94.4
94.39 94.85 94.20 21,500 0 0 0
ND2
35.6
35.6
37.41 37.41 35.62 700 0 0 0
NDC
115.0
115.0
114.99 114.99 114.99 800 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.53 8.62 8.53 126,900 0 0 0
NDP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.80 5,200 0 0 0
NED
7.1
7.1
7 7.10 7 42,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
72.78 73.15 72.78 2,100 0 0 0
NFC
56
56
55.80 59.90 54 14,600 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.5
16.5
16.75 16.79 16.20 597,200 0 0 0
NHC
20.9
20.9
20.80 20.80 20.80 700 0 0 0
NHH
11
11
11.10 11.20 10.90 91,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
10.65 11.20 10.65 200 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.9
13.9
14.18 14.18 13.45 14,300 0 0 0
NKG
12.6
12.6
12.70 12.80 12.45 6,265,000 0 0 0
NLG
31.2
31.2
30.88 31.42 30.47 2,875,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.3
28.3
27.79 28.33 27.75 42,000 0 0 0
NNT
65
65
65 65 65 0 0 0 0
NO1
7.4
7.4
7.18 7.46 7.18 141,400 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
4.9
4.9
4.90 4.90 4.70 555,100 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 100 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 100 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.10 4.20 4 58,400 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
10.8
10.8
10.18 10.83 10.00 900 0 0 0
NT2
17.9
17.9
18.15 18.15 17.81 537,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
139.6
139.6
139.91 139.91 138.17 33,600 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
47.4
47.4
47.41 47.41 47.41 0 0 0 0
NTL
14.9
14.9
15.30 15.30 14.70 1,671,500 0 0 0
NTP
60.0
60.0
59.61 61.25 58.29 720,700 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
9.4
9.4
9.35 9.35 9.35 200 0 0 0
NVB
11
11
11.10 11.30 10.80 596,700 0 0 0
NVL
12.7
12.7
11.95 12.65 11.85 36,231,700 0 0 0
NVP
11.7
11.7
11.77 11.77 11.67 1,900 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 200 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 12,600 0 0 0
OCB
9.5
9.5
9.53 9.66 9.49 2,082,500 0 0 0
OCH
5.8
5.8
5.70 5.70 5.60 32,400 0 0 0
ODE
45.3
45.3
45 45.30 45 22,400 0 0 0
OGC
4.2
4.2
4.08 4.17 4.08 178,700 0 0 0
OIL
9.8
9.8
9.70 9.90 9.70 933,300 0 0 0
ONE
5.3
5.3
5.10 5.10 5.10 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.9
23.9
23.75 24 23.75 7,200 0 0 0
ORS
8.6
8.6
8.87 8.87 8.51 5,859,200 0 0 0
PAC
20.8
20.8
21.05 21.05 20.63 180,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
23.4
23.4
23.25 23.45 23.21 694,800 0 0 0
PAP
26.7
26.7
26.60 28.50 26.60 18,000 0 0 0
PAS
3
3
3 3 2.90 37,300 0 0 0
PAT
87.1
87.1
86.90 87.30 86.90 20,100 0 0 0
PBC
6.8
6.8
6.80 6.80 6.80 8,600 0 0 0
PBP
11.5
11.5
11.42 11.51 11.42 1,100 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.1
19.1
19.22 19.39 18.87 1,875,800 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
18.8
18.8
18.78 18.78 18.78 1,000 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 8,100 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
13.4
13.4
13.62 13.62 13.33 98,000 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.4
11.4
11.40 11.50 11.40 2,300 0 0 0
PDB
11.5
11.5
11.18 11.89 11.00 32,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PDN
85.9
85.9
86.05 86.05 85.86 1,000 0 0 0
PDR
15.5
15.5
15.51 15.56 15.05 8,507,400 0 0 0
PDV
13.0
13.0
13.11 13.11 13.01 16,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
4.30 4.30 4 14,600 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
22.9
22.9
23 23.15 22.60 808,600 0 0 0
PFL
2.3
2.3
2.30 2.30 2.20 25,200 0 0 0
PGB
10.6
10.6
10.61 10.61 10.38 13,700 0 0 0
PGC
13.8
13.8
13.75 13.94 13.75 9,300 0 0 0
PGD
26.2
26.2
26.23 26.23 26.23 0 0 0 0
PGI
21.0
21.0
20.70 21.05 20.70 1,300 0 0 0
PGN
6.6
6.6
6.70 6.80 6.50 182,300 0 0 0
PGS
29.9
29.9
30.02 30.02 29.92 1,000 0 0 0
PGT
10.2
10.2
10.10 10.20 10 2,100 0 0 0
PGV
19
19
19.35 19.35 18.80 15,700 0 0 0
PHC
5.1
5.1
5.07 5.12 5.04 46,900 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 73.79 70.00 1,000 0 0 0
PHP
36.4
36.4
35.49 37.36 35.49 86,800 0 0 0
PHR
44.6
44.6
45.64 45.64 44.47 445,200 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 0 0 0 0
PIC
22.6
22.6
22.59 24.80 21.15 2,700 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 6.52 6.50 12,600 0 0 0
PIV
3
3
3 3.10 2.90 110,000 0 0 0
PJC
26.1
26.1
28 28 26.10 200 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
10.2
10.2
10.10 10.38 10.10 15,500 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 6,900 0 0 0
PLC
26.1
26.1
25.31 26.30 25.12 573,500 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.1
4.1
4.18 4.18 4.10 53,600 0 0 0
PLX
34.2
34.2
33.82 34.45 33.72 907,400 0 0 0
PMB
10.1
10.1
10.24 10.24 10.05 17,500 0 0 0
PMC
108.9
108.9
108.44 108.92 108.44 600 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
34.5
34.5
35.05 35.05 34.31 4,400 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
22.96 22.96 21.59 6,800 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
79.4
79.4
81.26 81.26 78.80 681,100 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 300 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
15.0
15.0
15.30 15.30 15.04 5,300 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
13.2
13.2
13.05 13.30 13 12,876,500 0 0 0
PPC
11.3
11.3
11.63 11.72 11.20 1,676,800 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 24.60 24.41 20,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
19.50 19.50 18.70 3,900 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PPY
8.8
8.8
8.50 8.80 8 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
23.5
23.5
23.55 23.55 23.55 15,300 0 0 0
PRE
19.6
19.6
19.85 19.85 19.55 10,400 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PRT
9.1
9.1
9.54 9.54 9.06 4,100 0 0 0
PSB
4
4
4.10 4.10 3.90 49,900 0 0 0
PSC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PSD
11
11
11.10 11.10 10.90 107,400 0 0 0
PSE
10.3
10.3
10.25 10.25 10.25 1,100 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 6.70 6.50 174,800 0 0 0
PSL
13.5
13.5
13.61 13.61 12.92 2,800 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
13.4
13.4
14.27 14.27 13.38 2,900 0 0 0
PSW
7.6
7.6
7.39 7.49 7.39 18,400 0 0 0
PTB
50.7
50.7
51.24 51.24 50.66 31,200 0 0 0
PTC
5.9
5.9
5.79 5.86 5.45 5,300 0 0 0
PTD
5.2
5.2
5.20 5.20 5.20 500 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
2.37 2.40 2.36 19,100 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 100 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.5
9.5
9.49 9.49 9.49 300 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.60 28,600 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 453,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27
27
27.20 27.20 26.80 61,300 0 0 0
PVC
9.1
9.1
9.30 9.30 9 531,300 0 0 0
PVD
17.9
17.9
18.14 18.19 17.75 4,940,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.10 72,800 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
53.0
53.0
53.30 53.30 52.53 17,900 0 0 0
PVM
15.6
15.6
15.70 15.70 15.60 6,600 0 0 0
PVO
5.6
5.6
5.62 5.71 5.52 3,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.0
25.0
25.70 25.05 24.86 3,478,600 0 0 0
PVT
16.5
16.5
16.59 16.74 16.44 1,309,000 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 20,500 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
12.7
12.7
12.50 12.90 12.40 160,900 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
11.8
11.8
11.95 12.10 11.65 778,300 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
6
6.10 6.10 6 3,900 0 0 0
QNP
31.3
31.3
31.31 31.31 31.31 200 0 0 0
QNS
45.4
45.4
45.26 45.46 45.17 269,300 0 0 0
QNT
8.2
8.2
8.10 8.20 8.10 4,600 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
26.5
26.5
26.44 26.81 26.44 10,500 0 0 0
QSP
29.5
29.5
26.35 29.53 26.35 2,800 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
13.10 13.10 13.00 104,600 0 0 0
RAL
97.0
97.0
97.41 97.41 96.63 16,200 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.8
13.8
13.73 13.82 13.73 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.4
62.4
63.04 63.74 62 590,500 0 0 0
RIC
4.2
4.2
4.20 4.20 4.20 6,800 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 0 0 0 0
RYG
12.3
12.3
12.35 12.35 12.20 5,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
36 36 36 100 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
6.76 6.76 6.48 65,700 0 0 0
SAB
46.7
46.7
46.85 46.99 46.57 576,400 0 0 0
SAC
14.1
14.1
14.00 14.10 13.72 1,200 0 0 0
SAF
54
54
54.20 54.20 54 9,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.32 6.35 6.30 206,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.6
41.6
41.57 41.76 39.79 202,700 0 0 0
SAV
16.6
16.6
16.93 16.93 16.26 13,300 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
29.4
29.4
29.23 29.51 29.23 19,700 0 0 0
SBB
14.4
14.4
14.40 14.40 14.40 3,800 0 0 0
SBD
6.9
6.9
7 7 6.90 18,800 0 0 0
SBG
13.3
13.3
13.40 13.45 13.15 276,800 0 0 0
SBH
45.4
45.4
46.40 46.40 45.42 4,000 0 0 0
SBL
5.6
5.6
5.61 5.61 5.61 0 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 100 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.6
4.6
4.50 4.70 4.40 2,272,800 0 0 0
SBT
18
18
17.65 18.05 17.45 2,517,000 0 0 0
SBV
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SC5
15.9
15.9
15.80 15.90 15.80 3,400 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
65.2
65.2
62.40 65.70 62.40 27,200 0 0 0
SCI
6.7
6.7
6.60 6.70 6.60 20,200 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SCL
22.6
22.6
21.27 22.90 21.27 12,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
6 6 5.81 2,676,400 0 0 0
SCS
59.2
59.2
59.16 59.35 58.30 289,700 0 0 0
SCY
12.8
12.8
12.70 12.80 12.70 1,300 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
7
7
6.70 7 6.70 2,100 0 0 0
SD5
8.5
8.5
8.30 8.50 8.30 8,600 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
11.8
11.8
11.50 11.50 11.50 5,100 0 0 0
SDA
3.7
3.7
3.70 3.70 3.70 0 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
20.3
20.3
21.97 21.97 20.25 700 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.6
17.6
17.60 20.70 17.60 7,200 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
37.8
37.8
37.82 38.12 37.82 2,900 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.4
24.4
24.40 24.70 24.40 17,100 0 0 0
SEP
19.5
19.5
18.51 19.49 18.51 11,200 0 0 0
SFC
19.1
19.1
18.93 19.07 18.93 400 0 0 0
SFG
9.7
9.7
9.83 9.97 9.59 9,300 0 0 0
SFI
25.9
25.9
25.94 25.94 25.94 12,100 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
12.4
12.4
12.40 12.80 12.40 15,500 0 0 0
SGC
101.1
101.1
103.04 103.04 101.06 15,900 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 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 0 0 0 0
SGN
63.8
63.8
63.92 64.21 63.25 35,900 0 0 0
SGP
26.3
26.3
26.70 26.70 25.90 79,200 0 0 0
SGR
29.1
29.1
28.45 29.05 28.40 484,900 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
17.7
17.7
18 18 17.50 109,400 0 0 0
SHA
3.9
3.9
3.81 3.90 3.80 7,900 0 0 0
SHB
11.5
11.5
11.43 11.60 11.26 78,342,700 0 0 0
SHC
15.3
15.3
15.34 15.34 15.34 200 0 0 0
SHE
7.1
7.1
7 7.15 7 3,800 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.71 13.81 13.71 351,500 0 0 0
SHN
6
6
6 6 6 300 0 0 0
SHP
35.0
35.0
35.01 35.01 34.96 8,700 0 0 0
SHS
12.9
12.9
12.90 13.10 12.70 15,204,900 0 0 0
SID
14.6
14.6
15.64 15.64 14.16 7,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
35.5
35.5
35.53 35.53 35.53 300 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
12.96 12.96 12.87 106,200 0 0 0
SJE
18.5
18.5
18.74 18.74 18.41 41,400 0 0 0
SJG
19.5
19.5
19.52 19.52 19.52 0 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 200 0 0 0
SJS
35.1
35.1
36.10 36.10 34.90 5,700 0 0 0
SKG
10.3
10.3
10.40 10.55 10.21 312,600 0 0 0
SKH
26.8
26.8
26.70 26.80 25.40 5,700 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
29.1
29.1
28.66 31.96 28.66 1,900 0 0 0
SLS
187.9
187.9
188.09 188.46 187.90 3,700 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMB
37.5
37.5
37.21 37.48 37.21 8,600 0 0 0
SMC
10.4
10.4
10.85 10.85 10.30 534,600 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 200 0 0 0
SMT
7.5
7.5
7.53 7.53 7.53 100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.9
30.9
31.17 31.17 30.88 500 0 0 0
SP2
24
24
23.80 24 23.80 400 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
11.3
11.3
12.30 12.30 11.20 9,700 0 0 0
SPV
14.6
14.6
14.63 14.63 14.63 0 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 2.10 2 21,900 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 300 0 0 0
SRF
8.6
8.6
9.16 9.16 8.50 3,600 0 0 0
SSB
18.7
18.7
18.85 18.85 18.60 2,214,000 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
9 9 8.90 23,600 0 0 0
SSH
88.8
88.8
88.90 90 88.40 55,000 0 0 0
SSI
22.8
22.8
22.96 23.11 22.67 24,381,300 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
6.6
6.6
6.68 6.68 6.52 314,400 0 0 0
STB
41.8
41.8
39.50 42.25 39.50 39,103,400 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 300 0 0 0
STH
13.4
13.4
14.70 14.70 12.50 60,300 0 0 0
STK
17.0
17.0
17.79 17.93 16.90 14,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 500 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
13.54 14.14 13.54 700 0 0 0
SVD
3.0
3.0
3.15 3.16 2.97 109,700 0 0 0
SVG
6.6
6.6
7 8 6.50 45,800 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
5.5
5.50 5.50 5.20 1,412,600 0 0 0
SVT
11.1
11.1
11.05 11.09 11.05 1,600 0 0 0
SWC
31.6
31.6
31.72 31.72 31.54 3,000 0 0 0
SZB
35.7
35.7
35.92 36.10 35.73 6,100 0 0 0
SZC
31.9
31.9
32.56 32.56 31.73 1,816,800 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.5
37.5
37.88 37.88 37.51 4,500 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.4
13.4
13.51 13.51 13.15 25,200 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
22.0
22.0
22.52 22.52 21.76 56,400 0 0 0
TAN
36.4
36.4
36.50 36.50 36.30 16,400 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
39.4
39.4
39.40 39.40 39.40 100 0 0 0
TBD
97.6
97.6
107.63 107.63 97.58 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
30.1
30.1
30.20 30.59 29.91 19,486,900 0 0 0
TCD
2.2
2.2
2.37 2.40 2.21 3,100,700 0 0 0
TCH
14.9
14.9
15.05 15.09 14.68 6,951,300 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
33.4
33.4
33.80 33.80 33.20 65,700 0 0 0
TCM
27.7
27.7
27.68 27.77 27.14 1,551,700 0 0 0
TCO
11.5
11.5
11.60 11.70 11.40 131,300 0 0 0
TCR
3.1
3.1
3.07 3.07 3.06 500 0 0 0
TCT
16.9
16.9
16.83 16.92 16.68 3,100 0 0 0
TCW
30.1
30.1
29.99 30.08 29.90 4,700 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 10,000 0 0 0
TDC
10.9
10.9
10.85 10.95 10.70 395,800 0 0 0
TDF
9.4
9.4
9.50 9.50 9.40 2,700 0 0 0
TDG
3.2
3.2
3.25 3.30 3.22 21,400 0 0 0
TDH
4.9
4.9
4.98 5.09 4.80 631,500 0 0 0
TDM
55.1
55.1
55.50 55.50 54.90 4,100 0 0 0
TDP
32.0
32.0
33 35 31.95 78,300 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 2,900 0 0 0
TDT
6.4
6.4
6.35 6.35 6.35 47,500 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 0 0 0 0
TED
56.6
56.6
56.57 56.57 56.57 100 0 0 0
TEG
5.4
5.4
5.05 5.37 5.02 337,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
77.5
77.5
78.48 78.48 76.64 19,800 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
28.40 28.40 27.80 15,700 0 0 0
THG
44.5
44.5
44.87 45.61 44.54 32,500 0 0 0
THM
5.5
5.5
5.50 5.50 5.50 1,100 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
8.6
8.6
8.49 8.69 8.49 11,300 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 0 0 0 0
TID
24.0
24.0
23.42 24.86 23.32 20,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
6.8
6.8
7 6.80 6.70 1,887,300 0 0 0
TIN
37.1
37.1
37.50 37.50 37 8,100 0 0 0
TIP
17.3
17.3
17.38 17.38 17.19 39,900 0 0 0
TIS
5.8
5.8
5.70 5.80 5.60 38,800 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
15.4
15.4
15.39 15.39 15.39 1,700 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.6
6.6
6.64 6.69 6.57 224,100 0 0 0
TLG
47.8
47.8
48.40 49.30 46.70 450,700 0 0 0
TLH
5.5
5.5
5.60 5.62 5.53 178,100 0 0 0
TLI
5.2
5.2
5.60 5.60 5.20 800 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 2,500 0 0 0
TLT
12.5
12.5
12.49 12.49 12.49 100 0 0 0
TMB
67.0
67.0
67.00 67.00 67.00 300 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 63.50 17,000 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 2,400 0 0 0
TMT
12.1
12.1
12.05 12.45 12 64,800 0 0 0
TMW
30
30
28.90 30 28.90 16,800 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 0 0 0 0
TN1
10.1
10.1
10.06 10.06 9.71 3,900 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TNC
30.0
30.0
29.96 29.96 29.96 0 0 0 0
TNG
16.1
16.1
16.24 16.34 15.86 578,000 0 0 0
TNH
15.4
15.4
15.61 15.61 15.26 156,100 0 0 0
TNI
2.2
2.2
2.20 2.21 2.16 94,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
25.38 25.38 23.08 1,600 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.7
4.7
4.66 4.72 4.61 57,300 0 0 0
TNV
9.4
9.4
9.50 9.50 9.40 1,200 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
92.9
92.9
94.25 95.00 91.28 100,800 0 0 0
TOT
15.7
15.7
15.67 15.67 15.67 0 0 0 0
TOW
34.1
34.1
34.08 34.08 33.44 9,400 0 0 0
TPB
12.9
12.9
12.86 13.10 12.81 15,401,200 0 0 0
TPC
11.3
11.3
10.55 11.35 10.55 8,500 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
52.5
52.5
45.66 52.51 45.66 2,300 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.7
18.7
18.70 18.70 18.70 200 0 0 0
TRA
71.3
71.3
70.22 71.39 69.15 2,100 0 0 0
TRC
63.8
63.8
64.64 64.93 62.91 119,000 0 0 0
TRS
27.1
27.1
27.05 27.05 27.05 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.70 4,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.33 11.71 11.33 26,400 0 0 0
TSB
34
34
34 34 33 2,600 0 0 0
TSC
2.8
2.8
2.90 2.95 2.81 453,900 0 0 0
TSD
6.1
6.1
6 6.10 6 31,000 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.9
29.9
29.90 29.90 29.90 300 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 5.23 5.05 41,700 0 0 0
TTA
10.7
10.7
10.70 10.75 10.50 607,600 0 0 0
TTC
7.1
7.1
7.57 7.57 6.91 33,200 0 0 0
TTD
73.0
73.0
73.00 73.00 73.00 300 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.57 2.60 2.53 924,300 0 0 0
TTG
10.7
10.7
10.50 10.70 10.50 1,000 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 42,900 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
16.4
16.4
17.01 17.01 16.25 187,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
27.6
27.6
27.60 27.60 27.60 0 0 0 0
TUG
14.4
14.4
14.63 14.63 14.44 800 0 0 0
TV1
24.6
24.6
24.90 25 24.30 39,100 0 0 0
TV2
37.9
37.9
38.20 39 37 851,300 0 0 0
TV3
11.3
11.3
11.49 11.49 11.20 6,300 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 600 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
7.38 7.45 7.28 152,200 0 0 0
TVC
8.1
8.1
8.10 8.20 8 93,400 0 0 0
TVD
10.5
10.5
10.51 10.61 10.33 24,200 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 7.10 6.90 183,400 0 0 0
TVS
16.3
16.3
16.37 16.37 16.05 34,200 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 0 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.7
4.7
4.70 5.10 4.70 12,700 0 0 0
TYA
14.1
14.1
14.27 14.27 14.13 1,600 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 6.85 78,700 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
38.4
38.4
38.25 38.40 38 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7 7.50 7 1,700 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 0 0 0 0
USC
10.0
10.0
10.00 10.00 10.00 2,100 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 500 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
11.5
11.5
11.11 11.11 11.11 200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VAB
8.6
8.6
8.14 8.73 8.14 3,819,100 0 0 0
VAF
20.7
20.7
20.70 20.70 20.70 800 0 0 0
VAV
35.3
35.3
35.67 35.67 34.33 9,000 0 0 0
VBB
8.4
8.4
8.33 8.58 8.16 40,800 0 0 0
VBC
20.2
20.2
20.69 20.69 20.23 2,700 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 1,200 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.8
7.8
7.80 8 7.70 665,800 0 0 0
VC3
25.4
25.4
25.23 25.41 25.05 815,200 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
32.0
32.0
26.65 29.69 26.65 24,100 0 0 0
VC7
8.9
8.9
9 9.10 8.60 371,900 0 0 0
VC9
4.1
4.1
4 4 4 14,600 0 0 0
VCA
10
10
9.98 10.25 9.98 4,800 0 0 0
VCB
56.7
56.7
57.08 57.48 56.59 5,161,800 0 0 0
VCC
9
9
9.80 9.80 9 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
251.5
251.5
251.53 251.53 251.53 0 0 0 0
VCG
20.9
20.9
19.75 20.87 19.48 32,510,200 0 0 0
VCI
37
37
37.20 37.45 36.70 6,829,100 0 0 0
VCM
7.5
7.5
7.70 7.70 7.50 500 0 0 0
VCP
24.4
24.4
24.63 24.63 24.34 10,600 0 0 0
VCR
35.1
35.1
35 35.30 35 5,300 0 0 0
VCS
45.4
45.4
45.99 45.99 45.13 75,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCX
10
10
9.50 10 9.50 800 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 700 0 0 0
VDS
13.4
13.4
13.64 13.64 13.27 1,287,900 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 300 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.50 2.60 2.50 7,400 0 0 0
VE9
2
2
2 2 2 15,700 0 0 0
VEA
34.4
34.4
34.37 34.37 34.19 300,000 0 0 0
VEC
8.8
8.8
8.70 8.80 8.70 4,700 0 0 0
VEF
179.4
179.4
179.48 184.97 177.16 22,200 0 0 0
VES
7.3
7.3
6.60 7.30 6.40 18,600 0 0 0
VET
17
17
17.70 17.90 17 1,500 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 0 0 0 0
VFG
66.9
66.9
66.47 66.86 66.47 6,000 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
42.2
42.2
42.78 42.78 39.68 809,000 0 0 0
VGG
40.2
40.2
41.10 41.10 39.75 900 0 0 0
VGI
68.3
68.3
70.19 70.29 67.82 643,300 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
30
30
30.50 30.50 30 8,800 0 0 0
VGR
47.7
47.7
48.40 48.40 47.66 30,100 0 0 0
VGS
21.9
21.9
21.73 21.91 21.36 542,700 0 0 0
VGT
10.3
10.3
10.40 10.50 10.10 506,200 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 0 0 0 0
VHC
52.0
52.0
52.86 52.86 51.51 798,400 0 0 0
VHD
7.7
7.7
7.70 7.70 6.90 2,500 0 0 0
VHE
4.4
4.4
4.60 4.60 4.30 1,069,500 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 1.60 174,700 0 0 0
VHH
4.5
4.5
3.40 4.50 3.40 400 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
67.3
67.3
67.30 67.30 65.30 14,973,300 0 0 0
VIB
16.0
16.0
16.14 16.14 15.92 5,509,900 0 0 0
VIC
93.5
93.5
97.90 97.90 89.90 7,274,400 0 0 0
VID
4.6
4.6
4.64 4.64 4.63 3,100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.0
16.0
16.06 16.06 15.97 8,500 0 0 0
VIG
6.5
6.5
6.60 6.60 6.40 498,000 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 200 0 0 0
VIM
11.8
11.8
12.03 12.03 11.74 1,100 0 0 0
VIN
15.5
15.5
15.53 15.53 15.53 100 0 0 0
VIP
12.6
12.6
12.79 12.83 12.56 313,800 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.9
17.9
17.89 17.89 17.89 0 0 0 0
VIW
9
9
8.90 9 8.90 2,800 0 0 0
VIX
12.8
12.8
12.81 12.95 12.62 49,411,300 0 0 0
VJC
88.3
88.3
88.40 88.40 87.20 689,200 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
41.8
41.8
41.50 41.98 41.11 144,600 0 0 0
VLC
14.8
14.8
14.70 14.80 14.60 152,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.52 8.52 8.34 3,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 100 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 6.09 2,700 0 0 0
VMD
16.6
16.6
16.95 16.95 16.40 2,800 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 9,000 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
18.3
18.3
18.31 18.31 18.31 3,700 0 0 0
VNB
14.6
14.6
15 15 14.40 93,700 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 200 0 0 0
VND
14.9
14.9
14.74 14.98 14.54 22,144,400 0 0 0
VNE
5.9
5.9
5.77 5.90 5.56 1,878,500 0 0 0
VNF
13.1
13.1
12.82 13.27 12.82 14,500 0 0 0
VNG
7.9
7.9
8 8 7.91 3,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.5
11.5
11.60 11.60 11.50 6,500 0 0 0
VNL
18.9
18.9
19.01 19.20 18.91 4,100 0 0 0
VNM
53.2
53.2
53.80 53.80 53.22 4,464,400 0 0 0
VNP
13.0
13.0
13.67 13.67 12.87 66,500 0 0 0
VNR
19.1
19.1
19.11 19.28 19.11 64,500 0 0 0
VNS
9.5
9.5
9.43 9.46 9.40 1,900 0 0 0
VNT
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VNZ
341
341
341 345 340 1,000 0 0 0
VOC
14.0
14.0
14.13 14.23 13.85 800 0 0 0
VOS
13.0
13.0
13.08 13.08 12.85 1,503,800 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.5
18.5
18.30 18.80 18.25 68,308,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
24.25 24.35 24.25 1,400 0 0 0
VPG
11.4
11.4
11.60 11.75 11.20 488,000 0 0 0
VPH
5.1
5.1
5.19 5.19 4.99 233,600 0 0 0
VPI
51.3
51.3
51.50 52.50 51.10 2,113,300 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.43 8.56 8.43 2,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.50 12.90 12.50 900 0 0 0
VRC
13.3
13.3
12.85 13.30 12.70 10,500 0 0 0
VRE
25.8
25.8
26.20 26.30 25.35 10,755,400 0 0 0
VRG
16.7
16.7
16.68 16.68 16.33 26,800 0 0 0
VSA
21.5
21.5
21.91 21.91 21.53 3,100 0 0 0
VSC
21.7
21.7
21.48 21.85 20.72 9,367,900 0 0 0
VSE
9.1
9.1
9.20 9.40 9 17,100 0 0 0
VSF
33.3
33.3
33.50 33.50 33 8,600 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
48.9
48.9
48.91 50.23 48.91 12,700 0 0 0
VSI
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VSM
18.3
18.3
19.15 19.15 18.08 4,900 0 0 0
VSN
15.5
15.5
15.63 15.83 15.54 3,000 0 0 0
VST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTA
3.6
3.6
4.20 4.20 3.60 38,600 0 0 0
VTB
9.6
9.6
9.56 9.56 9.55 900 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.8
9.8
9.70 9.90 9.60 423,500 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
8.1
8.1
7.60 8.10 7.60 300 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
54.7
54.7
54.80 54.80 54.60 5,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.5
12.5
12.55 12.60 12.27 406,500 0 0 0
VTP
112.2
112.2
114.21 114.70 111.83 692,700 0 0 0
VTQ
10.8
10.8
10.80 10.80 10.80 6,500 0 0 0
VTR
15.9
15.9
16.32 16.32 15.75 41,100 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.6
11.6
11.60 11.60 11.20 49,400 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VTZ
16.9
16.9
16.80 17 16.80 1,514,400 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 0 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 0 0 0 0
VWS
16.4
16.4
16.41 16.41 16.41 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
290.8
290.8
287.50 290.83 287.50 600 0 0 0
WSB
57.8
57.8
54.66 57.85 54.47 1,100 0 0 0
WSS
5.2
5.2
5.30 5.30 5.10 11,600 0 0 0
WTC
10.1
10.1
10.23 10.23 10.05 2,700 0 0 0
X20
12.5
12.5
12.27 12.55 12.18 5,200 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 0 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 100 0 0 0
XMC
6.2
6.2
6 6.20 6 14,300 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.4
14.4
14.71 14.71 14.43 1,100 0 0 0
XPH
9
9
9 9 9 1,000 0 0 0
YBC
13.8
13.8
14.70 14.80 13.80 2,000 0 0 0
YBM
16.1
16.1
16.10 16.10 16.05 53,600 0 0 0
YEG
12.2
12.2
12.30 12.30 11.85 4,881,800 0 0 0
YTC
33.0
33.0
33.00 33.00 33.00 100 0 0 0
^HASTC
217.5
217.5
217.70 218.53 215.98 68,547,877 0 0 0
^UPCOM
95.8
95.8
95.69 96.30 95.42 49,536,255 0 0 0
^VN30
1,419.4
1,419.4
1,407.52 1,429.43 1,407.52 410,891,963 0 0 0
^VNINDEX
1,323.1
1,323.1
1,329.83 1,331.60 1,313.13 1,054,310,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |