DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/05/2025

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 22/05/2025

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
7.01 7.01 6.85 2,089,600 0 0 0
AAH
4.1
4.1
4.10 4.20 4 1,281,500 0 0 0
AAM
7.1
7.1
7.10 7.10 7 2,700 0 0 0
AAS
9
9
8.80 9.30 8.80 805,800 0 0 0
AAT
3.0
3.0
2.96 2.96 2.90 21,600 0 0 0
AAV
9
9
8.50 9.10 8.50 1,838,100 0 0 0
ABB
7.6
7.6
7.70 7.70 7.50 1,551,800 0 0 0
ABC
10.2
10.2
10.10 10.30 10.10 29,600 0 0 0
ABI
22.9
22.9
22.67 22.92 22.58 20,900 0 0 0
ABR
10.8
10.8
10.96 10.96 10.74 3,300 0 0 0
ABS
3.6
3.6
3.57 3.62 3.55 182,700 0 0 0
ABT
46.4
46.4
46.35 46.35 46.35 0 0 0 0
ABW
7.3
7.3
7.50 7.60 7.30 127,900 0 0 0
ACB
21.3
21.3
21.47 21.51 21.31 18,033,200 0 0 0
ACC
14.0
14.0
13.95 14 13.80 18,600 0 0 0
ACE
37.7
37.7
37.41 38.57 37.41 11,700 0 0 0
ACL
10.1
10.1
9.80 10.05 9.70 16,800 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
60.0
60.0
60.15 61.25 59.73 369,300 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 100 0 0 0
ADG
9.2
9.2
9 9.18 9 2,200 0 0 0
ADS
7.8
7.8
7.68 7.85 7.67 141,400 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 142,100 0 0 0
AG1
12
12
12 12 12 0 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
15.3
15.3
15.65 15.65 15.30 682,800 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.7
41.7
40.56 41.70 40.47 5,700 0 0 0
AGR
14.2
14.2
14.20 14.43 14.06 904,100 0 0 0
AGX
137.2
137.2
157.50 157.50 137.20 2,000 0 0 0
AIC
11.5
11.5
11.20 11.50 11.20 3,200 0 0 0
AIG
45.1
45.1
45 45.50 44.70 10,500 0 0 0
ALT
11.9
11.9
11.26 11.93 11.26 400 0 0 0
ALV
4.8
4.8
4.82 4.82 4.76 6,500 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 300 0 0 0
AME
4.6
4.6
4.60 4.60 4.50 2,400 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
AMS
7
7
6.90 7.10 6.90 24,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.3
27.3
27.50 27.50 27.20 10,700 0 0 0
ANV
14.6
14.6
14.86 14.86 14.56 1,135,600 0 0 0
APF
44.2
44.2
44.23 44.23 44.23 1,100 0 0 0
APG
12
12
12.05 12.25 12 493,100 0 0 0
APH
6.2
6.2
6.30 6.38 6.16 401,800 0 0 0
API
6.9
6.9
7.10 7.50 6.90 983,700 0 0 0
APL
16.9
16.9
17 17 16.90 200 0 0 0
APP
5.5
5.5
5.40 5.60 5.40 26,800 0 0 0
APS
5.7
5.7
5.80 5.90 5.70 665,500 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
ASM
6.4
6.4
6.38 6.45 6.37 469,900 0 0 0
ASP
5.0
5.0
4.85 4.95 4.85 29,300 0 0 0
AST
58.1
58.1
56.70 58.44 56.70 45,500 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 0 0 0 0
AVC
55.3
55.3
54.60 55.40 54.60 1,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.2
16.2
16.40 16.50 15.80 106,900 0 0 0
BAB
10.9
10.9
10.91 11.11 10.91 9,700 0 0 0
BAF
35.3
35.3
35.60 35.60 34.80 5,513,100 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
52.7
52.7
50.47 52.71 50.47 6,700 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
11.5
11.5
11.41 11.51 11.41 300 0 0 0
BBT
11.2
11.2
11.19 11.19 11.19 100 0 0 0
BCA
11.5
11.5
11.60 11.80 11.50 22,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.30 7 29,300 0 0 0
BCE
9.6
9.6
9.60 9.60 9.07 35,700 0 0 0
BCF
34.1
34.1
34.10 34.10 34.10 100 0 0 0
BCG
3.0
3.0
2.87 2.98 2.87 18,582,400 0 0 0
BCM
59.7
59.7
60.70 60.70 59.70 287,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.1
2.1
2.10 2.30 2 6,333,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.3
31.3
30.90 31.46 30.90 5,100 0 0 0
BDT
6.9
6.9
7.30 7.30 6.90 17,900 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
44.1
44.1
42.87 45.28 42.68 3,405,200 0 0 0
BGE
5.2
5.2
4.60 5.20 4.50 3,864,000 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.4
24.4
24.32 24.42 24.32 2,900 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 3,000 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.7
19.7
19.99 19.99 19.71 26,100 0 0 0
BID
35.6
35.6
35.80 35.80 35.46 3,481,000 0 0 0
BIG
4.6
4.6
4.62 4.72 4.53 141,700 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 200 0 0 0
BKC
20.5
20.5
22.15 23.70 20.30 97,700 0 0 0
BKG
2.9
2.9
2.90 2.90 2.87 15,900 0 0 0
BLI
9.1
9.1
9.10 9.20 8.90 39,600 0 0 0
BLN
6.8
6.8
6.75 6.75 6.75 2,100 0 0 0
BLT
34.2
34.2
34.95 34.95 34.17 5,300 0 0 0
BMC
19.2
19.2
19.38 19.38 18.77 186,200 0 0 0
BMD
12.1
12.1
12.07 12.07 12.07 0 0 0 0
BMF
8.5
8.5
8.60 8.60 8.30 900 0 0 0
BMG
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BMI
18.1
18.1
18.12 18.25 18.08 123,300 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMK
13.2
13.2
12.84 13.17 12.10 9,200 0 0 0
BMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMP
132.8
132.8
136.79 138.52 129.87 374,900 0 0 0
BMS
11.1
11.1
11.08 11.26 10.90 248,800 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.7
7.7
7.60 7.80 7.50 120,700 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 11,000 0 0 0
BQB
4.2
4.2
4.10 4.20 3.80 4,900 0 0 0
BRC
12.7
12.7
12.63 12.67 12.54 8,100 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
BRS
18.9
18.9
18.83 18.92 18.83 1,000 0 0 0
BSA
21.1
21.1
21.24 21.24 21.05 7,000 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
13.5
13.5
14.30 14.30 13.50 500 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.2
41.2
41.41 42.27 40.91 1,106,600 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 4,900 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
13.3
13.3
13.23 13.62 13.04 2,682,300 0 0 0
BST
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 5 4.90 1,200 0 0 0
BTD
15.0
15.0
14.98 14.98 14.98 1,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.1
26.1
26.01 26.89 26.01 8,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.6
11.6
11.60 11.60 11.51 12,600 0 0 0
BTS
5
5
5 5.20 5 19,600 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
11.4
11.4
11.40 11.40 11.40 1,200 0 0 0
BTW
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BVB
12.4
12.4
12.60 12.60 12.20 3,536,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.6
48.6
48.22 49.65 48.22 413,600 0 0 0
BVL
12.4
12.4
12.31 12.41 12.31 4,700 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
29.7
29.7
29.68 30.56 29.59 699,600 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.1
51.1
51.90 52.50 50.90 117,800 0 0 0
BWS
32.1
32.1
31.88 32.54 31.88 6,900 0 0 0
BXH
15.7
15.7
14.90 16.10 14.90 23,800 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
18 18 18 100 0 0 0
C47
6.5
6.5
6.60 6.60 6.53 23,300 0 0 0
C4G
7.5
7.5
7.50 7.60 7.30 632,000 0 0 0
C69
5.9
5.9
5.90 6 5.90 243,100 0 0 0
C92
4.3
4.3
4.20 4.30 4.20 7,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.30 7.50 7.30 1,700 0 0 0
CAN
43.6
43.6
43.60 43.60 43.60 100 0 0 0
CAP
37
37
37 37 36.40 15,700 0 0 0
CAT
17.0
17.0
17.08 17.17 16.27 17,200 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
30.0
30.0
29.97 30.24 29.97 11,900 0 0 0
CC1
20.7
20.7
18.92 20.72 18.47 55,800 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
14.6
14.6
14.20 14.85 14.20 70,900 0 0 0
CCI
21.9
21.9
21.85 21.85 21.85 0 0 0 0
CCL
6.6
6.6
6.81 6.81 6.58 394,200 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 1,300 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
14
14
13.67 14.17 13.25 63,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
29.8
29.8
30.25 30.25 29.57 10,700 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 9.92 700 0 0 0
CDR
13.0
13.0
13.01 13.01 13.01 0 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
12.2
12.2
12.29 12.48 12.10 8,046,700 0 0 0
CET
4.3
4.3
4.40 4.40 4.40 11,600 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 100 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.4
3.4
3.50 3.50 3.20 3,600 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
32.9
32.9
32.46 32.90 32.46 23,500 0 0 0
CHS
12
12
12 12 12 5,000 0 0 0
CI5
7
7
6.90 7 6.90 300 0 0 0
CIA
9.8
9.8
9.50 9.90 9.50 26,800 0 0 0
CID
18.8
18.8
19.01 19.10 18.83 6,800 0 0 0
CIG
7.9
7.9
7.95 7.95 7.80 144,400 0 0 0
CII
13.2
13.2
13.27 13.78 13.01 35,308,800 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
47.6
47.6
47.79 47.79 47.44 19,600 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 200 0 0 0
CKG
12.7
12.7
12.40 12.80 12.40 20,500 0 0 0
CKV
12.1
12.1
12.12 12.12 12.12 0 0 0 0
CLC
47.7
47.7
47.23 47.70 47.23 7,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.2
20.2
20.30 20.40 20.20 12,700 0 0 0
CLL
31.1
31.1
30.93 31.07 30.83 8,900 0 0 0
CLM
80.9
80.9
80.90 80.90 80.90 100 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.2
15.2
15.25 15.25 15.15 36,800 0 0 0
CMC
6.7
6.7
6.70 6.70 6.70 2,200 0 0 0
CMD
21.7
21.7
21.76 21.85 21.66 14,400 0 0 0
CMF
322.8
322.8
322.80 322.80 322.80 0 0 0 0
CMG
33.2
33.2
34.20 34.20 33 1,635,500 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
21.8
21.8
21.80 21.80 21.80 600 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
7.8
7.8
7.90 7.90 7.60 32,200 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 12,400 0 0 0
CMV
9.6
9.6
9.70 9.70 8.51 1,900 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.7
6.7
6.80 6.80 6.70 135,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.1
35.1
34.91 37.24 34.04 8,500 0 0 0
CNG
27.1
27.1
26.85 27.23 26.85 25,200 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.4
10.4
10.40 10.40 10.40 2,100 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.5
17.5
17.62 17.71 17.53 13,400 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
32.6
32.6
31.52 32.68 30.93 9,300 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 800 0 0 0
CRC
8.4
8.4
8.42 8.50 8.18 935,800 0 0 0
CRE
7.5
7.5
7.44 7.75 7.25 508,800 0 0 0
CSC
19.3
19.3
19.18 19.45 18.91 24,100 0 0 0
CSI
36
36
35.40 36 34.60 37,400 0 0 0
CSM
12.6
12.6
12.48 12.82 12.48 599,200 0 0 0
CSV
32.9
32.9
33.03 33.95 32.88 1,318,500 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
17.67 17.67 16.67 300 0 0 0
CTD
78.2
78.2
78 80 78 1,186,100 0 0 0
CTF
21.9
21.9
22.24 22.24 21.85 427,500 0 0 0
CTG
38.5
38.5
39.03 39.18 38.34 7,061,000 0 0 0
CTI
20.4
20.4
21.10 21.10 20.30 1,428,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.9
19.9
20.60 20.80 20 136,400 0 0 0
CTR
88.5
88.5
92.23 92.72 88.33 1,040,200 0 0 0
CTS
23.8
23.8
23.81 24.48 23.50 2,490,400 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.8
30.8
30.94 30.94 30.85 400 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.2
28.2
27 28.20 27 4,600 0 0 0
CX8
8.2
8.2
7.60 8.20 7.60 500 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 1,300 0 0 0
D2D
34
34
33.95 35.25 33.90 662,300 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 17.82 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.27 3.29 3.22 112,000 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
7.8
7.8
8.40 8.50 7.82 20,800 0 0 0
DBC
24
24
24.26 24.48 23.96 7,134,400 0 0 0
DBD
49.0
49.0
49.18 49.27 48.79 196,600 0 0 0
DBM
34.2
34.2
34.22 34.22 34.22 0 0 0 0
DBT
11.1
11.1
11.03 11.07 11.03 3,800 0 0 0
DC1
6.5
6.5
5.50 6.50 5.50 1,500 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 0 0 0 0
DC4
11.9
11.9
11.68 11.95 11.55 984,300 0 0 0
DCF
35.9
35.9
35.86 35.86 35.86 0 0 0 0
DCG
18.8
18.8
16.80 18.77 16.80 300 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.5
25.5
25.90 26 24.80 367,400 0 0 0
DCM
31.7
31.7
31.07 32.07 30.98 3,327,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 100 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
13.20 13.30 13.10 93,400 0 0 0
DDG
2.8
2.8
2.60 2.80 2.60 244,700 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
7.0
7.0
6.95 7.05 6.95 400 0 0 0
DDV
22.7
22.7
22.46 23.04 22.17 2,228,400 0 0 0
DFC
27.3
27.3
27.31 27.31 27.31 0 0 0 0
DFF
1.3
1.3
1.30 1.40 1.30 254,100 0 0 0
DGC
88.8
88.8
88.90 89 88.10 1,571,700 0 0 0
DGT
4.5
4.5
4.60 4.60 4.50 185,700 0 0 0
DGW
32.7
32.7
32.60 33.39 32.40 1,189,900 0 0 0
DHA
37.6
37.6
37.09 37.63 37.09 83,900 0 0 0
DHB
9
9
8.90 9 8.80 11,200 0 0 0
DHC
25.2
25.2
25.31 25.31 24.87 146,500 0 0 0
DHD
30
30
30 30 30 0 0 0 0
DHG
100.5
100.5
100.69 100.69 99.27 51,600 0 0 0
DHM
6.9
6.9
6.95 7.15 6.84 85,500 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 800 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
74.9
74.9
74.82 76.09 74.82 14,300 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 4.10 4.10 6,900 0 0 0
DIG
13.7
13.7
13.66 13.92 13.49 12,181,700 0 0 0
DIH
14.2
14.2
14.22 14.22 14.22 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 100 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8.8
8.8
9 9.10 8.80 1,916,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.31 2.34 2.27 1,948,700 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
60.1
60.1
62.32 62.52 60.11 20,000 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 500 0 0 0
DMS
6.5
6.5
6.50 6.50 6.50 100 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
9.5
9.5
9.47 9.47 9.47 600 0 0 0
DNH
49.9
49.9
49.90 49.90 49.90 500 0 0 0
DNL
22.6
22.6
22.60 22.60 22.60 100 0 0 0
DNN
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DNP
19.6
19.6
17.40 18.40 17.40 3,300 0 0 0
DNT
25
25
25 25 25 100 0 0 0
DNW
30.5
30.5
30.74 30.74 30.55 3,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
36.3
36.3
37.77 37.77 36.32 2,800 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.9
53.9
53.90 54 53.60 14,900 0 0 0
DPG
37.6
37.6
36.32 38.17 36.08 2,300,900 0 0 0
DPH
56
56
56 56 56 0 0 0 0
DPM
18.5
18.5
18.43 18.76 18.40 2,867,700 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
35.2
35.2
35.85 36.08 35.18 607,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.80 11.80 11.80 35,300 0 0 0
DRC
14.9
14.9
15.21 15.21 14.87 701,000 0 0 0
DRG
8.3
8.3
8.40 8.40 8.30 13,200 0 0 0
DRH
2.1
2.1
2.20 2.26 2.12 897,800 0 0 0
DRI
11.1
11.1
10.99 11.19 10.99 861,600 0 0 0
DRL
54.9
54.9
55.00 55.00 54.90 1,500 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 2,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.3
23.3
23.50 23.70 23.10 236,900 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46
46
46 46.15 46 2,300 0 0 0
DSP
11
11
11 11 11 0 0 0 0
DST
6.5
6.5
6.60 7.20 6.50 407,700 0 0 0
DTA
4.5
4.5
4.50 4.70 4.47 67,200 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.8
15.8
15.86 16.21 15.78 378,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 91,400 0 0 0
DTK
12.2
12.2
12.21 12.50 12.21 1,600 0 0 0
DTL
10.6
10.6
10.70 10.70 10.60 400 0 0 0
DTP
74.1
74.1
72.17 74.14 72.17 200 0 0 0
DTT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
DUS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVC
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.4
6.4
6.55 6.55 6.36 195,700 0 0 0
DVN
22.4
22.4
23.13 23.13 22.27 109,800 0 0 0
DVP
78.2
78.2
79.13 79.13 78.00 8,900 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
14.0
14.0
13.97 13.97 13.97 0 0 0 0
DXG
14.3
14.3
14.44 14.44 13.93 14,230,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.7
8.7
8.83 8.83 8.74 80,200 0 0 0
DXS
6.6
6.6
6.73 6.75 6.60 1,274,900 0 0 0
DXV
3.8
3.8
3.75 3.75 3.75 3,000 0 0 0
E12
8.2
8.2
7.20 8.20 6.70 25,900 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 5,600 0 0 0
EBS
10.7
10.7
10.70 10.70 10.40 8,700 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.57 10.95 10.50 26,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 900 0 0 0
EIB
21.1
21.1
20.25 21.65 20.15 36,259,500 0 0 0
EIC
23
23
22 23 22 800 0 0 0
EID
25.4
25.4
25.40 25.40 25.40 200 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 10,700 0 0 0
ELC
21.1
21.1
20.86 21.29 20.71 590,600 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
23.92 23.92 23.92 100 0 0 0
EPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
EPH
9.8
9.8
9.90 9.90 9.80 11,800 0 0 0
EVE
9.2
9.2
9.01 9.21 9.01 5,000 0 0 0
EVF
10.3
10.3
9.61 10.30 9.57 42,213,700 0 0 0
EVG
6.0
6.0
6.06 6.10 5.93 613,500 0 0 0
EVS
5.6
5.6
5.60 5.70 5.50 91,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
4.05 4.05 3.85 230,800 0 0 0
FCN
14.3
14.3
14.65 14.65 14.30 1,518,000 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 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 0 0 0 0
FIC
11.7
11.7
11.50 11.70 11.50 8,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.4
8.4
8.59 8.59 8.23 549,500 0 0 0
FIT
4.4
4.4
4.48 4.48 4.38 1,777,200 0 0 0
FMC
34.9
34.9
35.10 35.50 34.90 126,800 0 0 0
FOC
75.7
75.7
76.41 76.58 75.52 182,500 0 0 0
FOX
60.5
60.5
60.60 61.27 60.27 59,800 0 0 0
FPT
100.7
100.7
100.96 101.39 99.67 6,350,700 0 0 0
FRC
24.5
24.5
24.50 24.50 24.50 700 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FRT
131.7
131.7
133.60 134.16 131.04 427,800 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
56.5
56.5
50.80 56.50 50.50 7,200 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
34.8
34.8
34.65 35.70 34.65 3,039,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
6.69 6.69 6.30 462,200 0 0 0
GAS
57.4
57.4
56.85 57.89 56.85 760,400 0 0 0
GCB
17
17
17 17 17 0 0 0 0
GCF
32
32
32 32 32 0 0 0 0
GDA
14.3
14.3
14.38 14.54 13.85 93,700 0 0 0
GDT
20.3
20.3
20.46 20.46 19.99 9,300 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
15.8
15.8
16.30 16.65 15.80 3,190,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
31.5
31.5
32.49 34.21 31.31 37,381,100 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
28.2
28.2
28.38 28.38 28.10 5,500 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
16.3
16.3
16.50 16.70 16.30 394,200 0 0 0
GKM
3.8
3.8
3.70 3.80 3.60 281,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.3
33.3
31 33.30 30 4,600 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
51.4
51.4
52.74 52.74 51.29 2,693,300 0 0 0
GMH
7.9
7.9
7.52 7.87 7.52 200 0 0 0
GMX
15.9
15.9
15.91 15.91 15.91 0 0 0 0
GND
28.0
28.0
32.38 32.38 26.19 3,300 0 0 0
GPC
2.8
2.8
2.80 2.80 2.60 333,300 0 0 0
GSM
29.0
29.0
29.03 29.03 29.03 500 0 0 0
GSP
10.6
10.6
10.64 10.68 10.12 67,000 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
26.5
26.5
26.87 27.31 26.47 3,665,000 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.1
7.1
7.10 7.10 7 6,100 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
14
14
12.20 14 12.10 1,700 0 0 0
HAG
13.2
13.2
13.35 13.60 13.10 10,435,500 0 0 0
HAH
57.8
57.8
58.38 59.21 56.63 1,356,000 0 0 0
HAM
40.8
40.8
40.80 40.80 40.80 0 0 0 0
HAN
9.1
9.1
9.10 9.20 9.10 16,600 0 0 0
HAP
5.4
5.4
5.16 5.42 5.16 155,500 0 0 0
HAR
3.1
3.1
3.14 3.15 3.10 183,600 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
3.8
3.8
3.60 3.90 3.60 15,900 0 0 0
HAX
14.6
14.6
14.70 15.20 14.60 2,447,500 0 0 0
HBC
6.1
6.1
6.20 6.20 6 1,075,400 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
5.2
5.2
5.29 5.29 4.90 2,100 0 0 0
HBS
6.3
6.3
6.30 6.40 6.20 63,300 0 0 0
HC1
14.1
14.1
14.11 14.11 14.11 0 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
16.7
16.7
16.79 16.79 16.79 1,900 0 0 0
HCD
6.9
6.9
6.82 6.91 6.82 71,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.43 20.83 20.35 11,239,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.10 13.50 13.10 4,300 0 0 0
HD6
12.1
12.1
12 12.10 11.90 24,900 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 4.30 4.20 1,100 0 0 0
HDB
22.1
22.1
22.20 22.35 22.05 11,961,400 0 0 0
HDC
20.6
20.6
20.71 21.16 20.45 3,443,600 0 0 0
HDG
23.5
23.5
23.27 24.50 23.09 6,591,600 0 0 0
HDM
32
32
32 32 32 3,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25
25
25 25 25 0 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 0 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HFX
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HGM
266.5
266.5
285.02 285.02 263.74 8,000 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
8.78 8.78 8.65 67,700 0 0 0
HHS
13.4
13.4
13.30 13.95 13.10 10,420,900 0 0 0
HHV
11.7
11.7
11.90 11.90 11.62 8,481,400 0 0 0
HID
2.6
2.6
2.70 2.71 2.60 35,000 0 0 0
HIG
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HII
4.2
4.2
4.14 4.25 4.14 66,700 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 6,300 0 0 0
HJC
6.7
6.7
6 6.80 6 900 0 0 0
HJS
28.9
28.9
29.17 29.17 28.88 400 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 9.20 9.20 1,600 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
11.1
11.1
11.05 11.24 11.05 10,100 0 0 0
HLD
13.1
13.1
11.90 13.10 11.90 206,500 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 11.13 400 0 0 0
HMD
21.7
21.7
21.91 21.91 21.70 500 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HMH
14.7
14.7
15.03 15.03 14.75 4,900 0 0 0
HMR
11.3
11.3
11.30 11.30 11 26,900 0 0 0
HMS
33.1
33.1
32.13 33.88 32.13 11,600 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 11.90 11.80 13,500 0 0 0
HNF
36.6
36.6
36.45 36.92 36.45 1,700 0 0 0
HNG
6
6
6.10 6.10 6 1,787,000 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 200 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 266,500 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 39,600 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.38 17,000 0 0 0
HPG
21.4
21.4
21.46 21.63 21.29 24,363,700 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.1
79.1
79.15 79.15 79.15 100 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
4.1
4.1
4.09 4.18 4.09 1,224,300 0 0 0
HQC
3.2
3.2
3.16 3.21 3.13 5,421,200 0 0 0
HRB
60
60
60 60 60 0 0 0 0
HRC
31
31
31 31 31 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.50 16.80 16.20 7,450,800 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.9
3.9
3.87 3.94 3.87 69,900 0 0 0
HSM
5.2
5.2
5.50 5.50 5.20 4,500 0 0 0
HSP
14.8
14.8
14.40 14.80 14.40 1,000 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 32,000 0 0 0
HT1
10.9
10.9
11.09 11.14 10.94 319,100 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
HTG
38.6
38.6
38.40 38.65 38.20 29,000 0 0 0
HTI
18.3
18.3
18.14 18.50 18.09 221,000 0 0 0
HTL
24.3
24.3
24.31 24.31 24.31 100 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HTN
8.9
8.9
8.96 9 8.85 275,600 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 1,600 0 0 0
HU1
5.7
5.7
5.65 5.65 5.65 0 0 0 0
HU4
12
12
12 12.30 12 4,900 0 0 0
HU6
4.8
4.8
5 5.10 4.80 10,700 0 0 0
HUB
14.1
14.1
14.09 14.09 13.96 6,300 0 0 0
HUG
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HUT
12.4
12.4
12.36 12.46 12.17 841,800 0 0 0
HVA
12.2
12.2
13 13 12 93,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
13.80 14.75 13.60 341,900 0 0 0
HVN
30.5
30.5
29.04 30.74 29.04 5,198,500 0 0 0
HVT
28.2
28.2
28.19 28.47 27.71 45,800 0 0 0
HVX
2.5
2.5
2.50 2.50 2.46 29,000 0 0 0
HWS
15.9
15.9
15.90 15.90 15.34 3,000 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
2.8
2.8
2.90 2.90 2.80 700 0 0 0
ICG
8.9
8.9
8.80 8.80 8.70 6,700 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ICN
39.2
39.2
39.34 39.34 39.15 6,600 0 0 0
ICT
12.5
12.5
12.53 12.53 12.48 28,700 0 0 0
IDC
35.0
35.0
35.22 35.91 34.78 1,968,900 0 0 0
IDI
6.1
6.1
6.14 6.14 6.08 826,300 0 0 0
IDJ
4.6
4.6
4.90 4.90 4.60 1,595,100 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
25.9
25.9
26 26 25.90 8,100 0 0 0
IFS
23.0
23.0
24.24 24.24 23.04 4,300 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
9.9
9.9
9.95 10.07 9.91 1,367,700 0 0 0
ILA
4.8
4.8
4.70 4.80 4.70 88,400 0 0 0
ILB
26.9
26.9
26.87 26.87 26.87 200 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.1
50.1
49.72 51.01 48.88 379,800 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 39 500 0 0 0
IPA
13.5
13.5
12.90 13.70 12.90 379,800 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 0 0 0 0
IST
33.1
33.1
33.29 33.29 33.10 300 0 0 0
ITC
13
13
12.10 13.05 12 2,469,400 0 0 0
ITD
13.1
13.1
13.13 13.18 13.08 65,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 27,400 0 0 0
ITS
6.1
6.1
6.86 6.86 6.07 46,100 0 0 0
IVS
9.3
9.3
9.26 9.45 9.26 19,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.2
5.2
5.30 5.45 5.14 880,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.5
26.5
26.60 27.10 26.35 9,721,300 0 0 0
KCB
16.8
16.8
20.90 21.29 16.26 73,500 0 0 0
KCE
13
13
13 13 13 0 0 0 0
KDC
55.3
55.3
55 55.30 54.40 397,400 0 0 0
KDH
25.7
25.7
26.27 26.27 25.59 1,938,400 0 0 0
KDM
12.4
12.4
12.20 12.30 12.20 1,600 0 0 0
KGM
5.6
5.6
5.73 5.73 5.63 10,500 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.33 5.37 5.27 4,105,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.3
11.3
11.25 11.54 11.25 673,600 0 0 0
KHS
20.3
20.3
20.43 20.61 20 17,900 0 0 0
KHW
34.2
34.2
34.23 34.23 34.23 200 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
5.8
5.8
5.60 5.80 5.60 12,900 0 0 0
KLB
8.5
8.5
8.25 8.63 8.25 712,700 0 0 0
KMR
3.1
3.1
3.05 3.14 3.05 11,400 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.70 38.70 38.50 356,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.1
16.1
16.50 16.50 16.05 1,982,500 0 0 0
KSD
4.9
4.9
4.60 4.70 4.60 1,300 0 0 0
KSF
64.3
64.3
64.10 64.50 64.10 22,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.6
1.6
1.70 1.70 1.60 205,000 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
50.5
50.5
50.50 50.50 50.50 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.9
20.9
18.52 20.90 18.52 400 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
27.5
27.5
27.60 28 27.50 96,400 0 0 0
L18
28.4
28.4
28.75 28.75 27.92 69,600 0 0 0
L40
18.5
18.5
18.50 18.50 18.46 25,900 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 0 0 0 0
LAF
17.5
17.5
16.80 17.50 16.80 200 0 0 0
LAI
16
16
15.69 16 15.69 18,000 0 0 0
LAS
18.7
18.7
18.37 18.94 18.37 2,458,000 0 0 0
LAW
28.2
28.2
28.20 28.20 28.20 100 0 0 0
LBE
30.5
30.5
30.50 30.50 30.50 0 0 0 0
LBM
29
29
29.10 29.10 28.65 28,800 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
8.8
8.8
8.93 8.93 8.78 1,646,000 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 2.07 1,110,500 0 0 0
LDP
11.1
11.1
11 11.40 10.80 284,400 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 100 0 0 0
LEC
4.8
4.8
5.60 5.60 4.80 500 0 0 0
LG9
7.2
7.2
7 7.20 7 200 0 0 0
LGC
59.1
59.1
59.09 59.09 59.09 0 0 0 0
LGL
3.1
3.1
3.10 3.13 3.04 91,500 0 0 0
LGM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
LHC
74.9
74.9
72 75 72 27,100 0 0 0
LHG
28.1
28.1
28.69 28.78 28.02 122,000 0 0 0
LIC
31.7
31.7
31.70 32.30 31.70 10,400 0 0 0
LIG
2.9
2.9
2.90 3 2.90 506,100 0 0 0
LIX
29
29
29.45 29.45 28.80 11,900 0 0 0
LKW
40.5
40.5
40.58 40.58 40.49 600 0 0 0
LLM
16.3
16.3
16.34 16.34 16.15 3,900 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 12.71 0 0 0 0
LMC
9.9
9.9
9.30 11.20 9 3,600 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
11.0
11.0
10.97 10.97 10.97 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
31.9
31.9
32.60 32.60 31.85 3,093,600 0 0 0
LPT
6.0
6.0
6.11 6.11 6.03 4,800 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
17.2
17.2
18 18 17.20 294,400 0 0 0
LSS
9.7
9.7
9.75 9.75 9.63 355,300 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
19.4
19.4
19.44 19.44 19.44 200 0 0 0
MA1
30.5
30.5
29.07 30.50 29.07 1,000 0 0 0
MAC
16.2
16.2
16.22 16.22 16.22 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
18.5
18.5
19.03 19.03 18.39 25,760,800 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 188,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.90 24.07 23.37 5,784,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.80 7.80 7.70 4,700 0 0 0
MCH
126.3
126.3
127.46 127.95 125.50 70,800 0 0 0
MCM
27.4
27.4
27.39 27.48 27.34 9,600 0 0 0
MCO
8.4
8.4
8.30 8.40 8 43,100 0 0 0
MCP
27.2
27.2
27.48 27.48 26.94 15,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.6
10.6
11.05 11.05 10.30 48,200 0 0 0
MDF
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MDG
12.9
12.9
13 13 12.90 300 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
23.4
23.4
23.43 23.43 23.43 100 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
38.7
38.7
39.03 39.12 38.75 57,000 0 0 0
MGC
19.8
19.8
23.21 23.21 19.34 238,300 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
27.5
27.5
27.92 27.92 27.54 6,100 0 0 0
MHC
8.6
8.6
8.37 8.70 8.25 296,900 0 0 0
MIC
12.1
12.1
13.48 13.48 11.61 9,100 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.2
15.2
15.26 15.31 15.17 94,400 0 0 0
MKP
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 0 0 0 0
MLS
23.3
23.3
23.90 23.90 22.90 4,600 0 0 0
MML
28.1
28.1
28.50 28.60 27.90 53,500 0 0 0
MNB
24.4
24.4
24.21 24.40 24.21 1,300 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.3
10.3
10.20 10.40 10.20 55,200 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.6
17.6
17.61 17.61 17.61 0 0 0 0
MRF
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MSB
9.7
9.7
9.88 9.88 9.71 7,875,200 0 0 0
MSH
33.7
33.7
33.33 34.20 33.33 324,200 0 0 0
MSN
64
64
63.60 64.60 63.20 7,955,100 0 0 0
MSR
17.2
17.2
17.80 17.80 17.20 2,026,200 0 0 0
MST
4.9
4.9
4.91 5 4.82 1,766,100 0 0 0
MTA
17.4
17.4
19.40 20 17.10 101,900 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 7.20 1,400 0 0 0
MTH
18
18
18 18 18 0 0 0 0
MTL
6.8
6.8
6.90 6.90 6 3,600 0 0 0
MTP
13
13
13 13.20 13 9,500 0 0 0
MTS
8.4
8.4
8.61 8.61 8.42 8,500 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
19.4
19.4
20.96 21.15 19.24 47,800 0 0 0
MVC
9.2
9.2
9.02 9.31 8.92 40,900 0 0 0
MVN
62.1
62.1
64.30 64.30 62 8,500 0 0 0
MWG
63.4
63.4
62.99 63.88 62.70 8,712,800 0 0 0
MZG
6.9
6.9
6.76 6.86 6.76 32,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
20.1
20.1
20.27 20.50 20.09 458,000 0 0 0
NAG
13.9
13.9
13.43 13.89 13.43 756,500 0 0 0
NAP
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NAS
39
39
35.40 39 35.40 200 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.7
16.7
17.13 17.13 16.46 5,200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
22.75 23.50 22.75 52,200 0 0 0
NBC
9.3
9.3
9.41 9.41 9.31 54,200 0 0 0
NBE
11.6
11.6
11.70 11.70 11.60 3,600 0 0 0
NBP
11.7
11.7
11.60 11.70 11.60 300 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
9.4
9.4
9.40 9.70 9.20 43,700 0 0 0
NCS
27.1
27.1
27.40 27.40 27.10 4,700 0 0 0
NCT
94.6
94.6
93.65 94.57 93.46 8,200 0 0 0
ND2
35.6
35.6
35.62 35.62 35.62 200 0 0 0
NDC
114.5
114.5
114.50 114.50 114.50 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
8.62 9.09 8.62 428,200 0 0 0
NDP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NDT
4.4
4.4
4.40 4.40 4.40 500 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 4.90 8,200 0 0 0
NED
7.1
7.1
7 7.20 7 17,600 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.2
73.2
72.88 73.24 72.78 1,200 0 0 0
NFC
53.3
53.3
55.90 56 53.40 14,800 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.4
16.4
16.51 16.71 16.27 464,200 0 0 0
NHC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
NHH
10.8
10.8
11.10 11.10 10.80 106,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
10.70 11.10 10.65 800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 200 0 0 0
NKG
12.7
12.7
12.50 13.10 12.50 9,932,700 0 0 0
NLG
31.1
31.1
31.06 31.20 30.66 2,760,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.0
29.0
28.28 29.01 28.23 91,100 0 0 0
NNT
65
65
65 65 65 0 0 0 0
NO1
7.3
7.3
7.43 7.44 7.25 32,200 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
5
5
4.90 5.10 4.90 1,338,100 0 0 0
NS2
14.4
14.4
14.75 14.85 14.36 800 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 0 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4.10 4.10 4 10,600 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
10.6
10.6
11.38 11.38 9.81 2,500 0 0 0
NT2
17.8
17.8
17.90 18.20 17.81 532,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
138.8
138.8
138.94 139.52 138.46 17,000 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
14.7
14.7
14.70 15 14.60 1,540,300 0 0 0
NTP
60.1
60.1
58.37 61.50 58.37 604,500 0 0 0
NTT
10
10
10 10 10 100 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 0 0 0 0
NVB
11.1
11.1
11 11.20 10.90 645,300 0 0 0
NVL
12.5
12.5
13.05 13.10 12.50 36,335,500 0 0 0
NVP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NVT
8.2
8.2
7.90 8.24 7.90 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.80 3.80 3.70 2,500 0 0 0
OCB
9.4
9.4
9.49 9.53 9.44 2,295,100 0 0 0
OCH
5.7
5.7
5.80 5.80 5.70 19,400 0 0 0
ODE
45.1
45.1
45.20 45.20 45 21,500 0 0 0
OGC
4.1
4.1
4.10 4.17 4.06 91,800 0 0 0
OIL
9.7
9.7
9.80 9.90 9.70 829,200 0 0 0
ONE
5.2
5.2
5.30 5.30 5.20 800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.80 24 23.80 2,600 0 0 0
ORS
8.5
8.5
8.55 8.69 8.44 4,860,000 0 0 0
PAC
21.1
21.1
20.76 21.86 20.69 226,300 0 0 0
PAI
10.8
10.8
10.80 10.80 10.80 900 0 0 0
PAN
23.5
23.5
23.35 23.55 23.16 700,100 0 0 0
PAP
28
28
26.60 28 23.70 4,700 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 84,800 0 0 0
PAT
86.8
86.8
87.10 87.10 86.70 16,200 0 0 0
PBC
6.7
6.7
6.99 6.99 6.60 28,700 0 0 0
PBP
11.2
11.2
11.23 11.51 11.23 8,200 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 0 0 0 0
PC1
19.2
19.2
19 19.43 19 1,912,600 0 0 0
PCC
24
24
24 24 24 1,400 0 0 0
PCE
18.8
18.8
18.60 18.96 18.60 7,300 0 0 0
PCF
5.6
5.6
5.50 5.70 5.50 3,200 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
13.7
13.7
13.33 13.90 13.33 135,100 0 0 0
PCM
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PCT
11.5
11.5
11.50 11.60 11.50 15,300 0 0 0
PDB
11.6
11.6
11.62 11.80 11.45 29,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
85.9
85.9
85.86 85.86 85.86 0 0 0 0
PDR
15.2
15.2
15.46 15.56 15.14 7,175,600 0 0 0
PDV
13.1
13.1
13.30 13.40 12.91 16,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.10 4.30 4.10 7,700 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PEQ
46.7
46.7
46.70 46.70 46.70 100 0 0 0
PET
24.5
24.5
22.90 24.50 22.90 4,081,900 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 126,000 0 0 0
PGB
10.7
10.7
10.68 10.76 10.68 500 0 0 0
PGC
13.9
13.9
13.75 14.08 13.75 20,700 0 0 0
PGD
25.8
25.8
25.81 25.85 25.81 6,100 0 0 0
PGI
21.0
21.0
20.70 21.00 20.60 31,800 0 0 0
PGN
6.4
6.4
6.60 6.60 6.30 170,500 0 0 0
PGS
30.2
30.2
30.21 30.21 29.92 600 0 0 0
PGT
10.2
10.2
10 10.30 9.60 3,900 0 0 0
PGV
19.2
19.2
19.20 19.20 19 24,800 0 0 0
PHC
5.1
5.1
5.05 5.10 5.02 72,800 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 70.00 70.00 0 0 0 0
PHP
36.2
36.2
36.38 37.36 35.99 204,200 0 0 0
PHR
44.5
44.5
44.51 45.10 44.27 472,400 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
24.5
24.5
22.59 24.51 22.59 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.7
8.7
8.68 8.68 8.68 100 0 0 0
PIT
6.5
6.5
6.35 6.60 6.35 2,900 0 0 0
PIV
3.1
3.1
3 3.10 2.90 120,100 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
10.4
10.4
10.38 10.38 9.49 13,700 0 0 0
PLA
4
4
3.90 4 3.90 400 0 0 0
PLC
26.0
26.0
26.10 27.18 25.81 1,218,200 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
4.13 4.19 4.07 33,100 0 0 0
PLX
33.7
33.7
34.16 34.16 33.53 813,800 0 0 0
PMB
10.0
10.0
9.95 10.14 9.95 14,300 0 0 0
PMC
108.1
108.1
108.06 108.06 108.06 200 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 1,200 0 0 0
PMS
34.7
34.7
34.49 35.05 34.31 8,400 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
22.6
22.6
21.59 22.57 20.12 11,100 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
77.6
77.6
78.70 79.19 77.23 1,049,600 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
14.8
14.8
15.22 15.22 14.78 19,500 0 0 0
POT
15.7
15.7
14.89 15.68 14.89 400 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
13.6
13.6
13.15 13.75 13.15 24,104,900 0 0 0
PPC
11.2
11.2
11.34 11.44 11.20 695,500 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.6
24.6
24.60 24.69 24.51 6,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
18.80 20 18.80 900 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 1,000 0 0 0
PPY
8.6
8.6
9 9 8.60 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
21.3
21.3
25.84 25.84 21.26 61,500 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 7,800 0 0 0
PRO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PRT
9.4
9.4
9.45 9.45 9.45 100 0 0 0
PSB
3.9
3.9
3.90 4 3.90 71,600 0 0 0
PSC
12
12
11.20 12 11.20 200 0 0 0
PSD
11.5
11.5
11 11.60 10.90 258,700 0 0 0
PSE
10.3
10.3
11.27 11.27 10.35 600 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
6.5
6.5
6.60 6.70 6.60 136,400 0 0 0
PSL
13.7
13.7
13.71 13.71 13.71 100 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 1,600 0 0 0
PSW
7.6
7.6
7.39 7.58 7.39 18,200 0 0 0
PTB
51.8
51.8
50.07 52.80 50.07 371,800 0 0 0
PTC
5.8
5.8
5.85 5.86 5.80 500 0 0 0
PTD
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20 21 20 1,800 0 0 0
PTL
2.3
2.3
2.22 2.40 2.22 21,900 0 0 0
PTO
22.7
22.7
22.70 22.70 22.70 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 0 0 0 0
PTS
9.4
9.4
9.39 9.39 9.39 100 0 0 0
PTT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTV
3.6
3.6
3.60 3.70 3.60 17,400 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 261,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.1
27.1
27 27.40 27 81,500 0 0 0
PVC
8.9
8.9
9.10 9.10 8.90 729,700 0 0 0
PVD
17.7
17.7
17.41 17.85 17.41 8,981,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 173,900 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
52.7
52.7
53.10 55.40 52.44 59,800 0 0 0
PVM
16.2
16.2
15.90 16.20 15.90 7,600 0 0 0
PVO
5.4
5.4
5.52 5.71 5.42 10,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
24.6
24.6
25.14 24.58 24.49 4,088,700 0 0 0
PVT
16.4
16.4
16.36 16.52 16.36 2,725,800 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 3.50 3.40 16,800 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
13
13
12.70 13.20 12.50 414,100 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
11.4
11.4
11.70 11.70 11 1,111,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 400 0 0 0
QNC
6
6
6 6.20 6 7,000 0 0 0
QNP
30.5
30.5
31.36 31.51 30.55 3,200 0 0 0
QNS
45.6
45.6
45.36 45.65 45.36 389,500 0 0 0
QNT
9.3
9.3
8.20 9.30 8.20 300 0 0 0
QNU
9.6
9.6
9.59 9.59 9.59 100,000 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
27.2
27.2
27.54 27.54 26.81 10,200 0 0 0
QSP
29.3
29.3
26.26 29.43 26.26 6,200 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 13.20 13.00 318,200 0 0 0
RAL
96.2
96.2
96.82 97.02 96.24 7,100 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 0 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
13.82 13.82 13.82 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.4
61.4
62.35 63.39 60.70 791,900 0 0 0
RIC
4.2
4.2
4.20 4.30 4.10 13,900 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 0 0 0 0
RYG
12.2
12.2
12.20 12.20 12.20 2,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
35.65 36 35.50 2,400 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 1,000 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
6.57 6.76 6.48 117,900 0 0 0
SAB
46.7
46.7
46.66 46.75 46.47 793,900 0 0 0
SAC
13.7
13.7
13.72 13.91 13.72 2,400 0 0 0
SAF
54
54
54 54 54 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.35 6.40 6.30 288,200 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
42.1
42.1
41.20 42.51 40.54 231,000 0 0 0
SAV
16.1
16.1
16.55 16.65 16.10 9,600 0 0 0
SB1
7.1
7.1
7.09 7.09 7.09 0 0 0 0
SBA
28.8
28.8
28.70 29.32 28.70 1,900 0 0 0
SBB
14.3
14.3
14.40 14.40 14.10 19,200 0 0 0
SBD
7
7
8 8 7 12,200 0 0 0
SBG
13.3
13.3
13.20 13.35 13.10 370,000 0 0 0
SBH
47.2
47.2
47.27 47.27 47.18 200 0 0 0
SBL
5.3
5.3
5.24 5.33 5.24 1,300 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.6
4.6
4.50 4.70 4.50 918,700 0 0 0
SBT
17.9
17.9
18.05 18.05 17.70 1,347,300 0 0 0
SBV
8.6
8.6
8.19 8.60 8.19 1,700 0 0 0
SC5
16.9
16.9
15.90 16.85 15.90 1,100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
62.7
62.7
64.50 64.50 62.60 24,900 0 0 0
SCI
6.7
6.7
6.70 6.80 6.60 33,900 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SCL
22.3
22.3
22.00 22.57 22.00 78,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.0
6.0
5.85 6.15 5.85 5,196,000 0 0 0
SCS
58.8
58.8
58.87 60.59 58.49 382,800 0 0 0
SCY
12.8
12.8
12.70 12.80 12.70 1,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 1,300 0 0 0
SD3
6.8
6.8
6.70 6.80 6.50 3,100 0 0 0
SD5
8.4
8.4
8.40 8.40 8.20 14,900 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
11.7
11.7
11.70 11.70 11.50 2,400 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
21.5
21.5
22.26 22.26 21.49 5,400 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 17.60 17.60 100 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
36.5
36.5
37.82 37.82 36.54 1,900 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 24.40 24.40 20,100 0 0 0
SEP
19.4
19.4
19.39 19.39 19.39 0 0 0 0
SFC
20.4
20.4
19.63 20.37 19.54 5,700 0 0 0
SFG
10.1
10.1
9.68 10.35 9.68 7,600 0 0 0
SFI
26.7
26.7
26.71 26.71 26.71 800 0 0 0
SFN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 3,400 0 0 0
SGC
103.0
103.0
101.06 103.04 101.06 300 0 0 0
SGD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGH
21.1
21.1
23.85 23.85 23.85 600 0 0 0
SGI
13.7
13.7
13.70 13.70 13.70 800 0 0 0
SGN
63.2
63.2
63.54 63.83 62.67 36,600 0 0 0
SGP
25.6
25.6
26.20 26.20 25.50 238,500 0 0 0
SGR
28.2
28.2
29.20 29.20 28.20 95,300 0 0 0
SGS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGT
17.6
17.6
17.50 17.70 17.20 94,200 0 0 0
SHA
3.8
3.8
3.72 3.89 3.72 3,700 0 0 0
SHB
11.5
11.5
11.51 11.60 11.30 76,307,600 0 0 0
SHC
15.3
15.3
15.34 15.34 15.34 0 0 0 0
SHE
7.2
7.2
7.08 7.15 7.08 1,900 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
13.8
13.8
13.76 13.76 13.76 223,700 0 0 0
SHN
6
6
6.20 6.20 5.60 1,400 0 0 0
SHP
35.0
35.0
34.96 35.01 34.96 1,000 0 0 0
SHS
13
13
12.90 13 12.80 32,160,800 0 0 0
SID
14.8
14.8
14.56 14.75 13.97 1,700 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 0 0 0 0
SJ1
10.2
10.2
9.45 10.21 9.45 600 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 12.92 12.79 114,800 0 0 0
SJE
18.4
18.4
18.41 18.41 18.16 112,000 0 0 0
SJG
18.3
18.3
17.81 18.28 16.77 13,100 0 0 0
SJM
6.7
6.7
7.30 7.30 6.70 15,200 0 0 0
SJS
34.6
34.6
35.14 35.44 34.56 17,000 0 0 0
SKG
10.3
10.3
10.31 10.35 10.21 174,500 0 0 0
SKH
26
26
26.40 26.40 26 15,500 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SKV
29.2
29.2
30.26 30.26 29.22 700 0 0 0
SLS
187.9
187.9
188.00 188.27 187.90 3,600 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMB
37.2
37.2
37.21 37.48 36.89 34,100 0 0 0
SMC
11.1
11.1
10.30 11.10 10.30 1,378,100 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SMT
7.1
7.1
7.14 7.14 7.06 4,300 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.1
31.1
30.88 31.07 30.88 400 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 100 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
11
11.30 11.30 10.60 17,200 0 0 0
SPV
14.0
14.0
14.05 14.05 14.05 200 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2
2
2 2.10 2 36,200 0 0 0
SRC
22.8
22.8
22.80 22.80 22.80 100 0 0 0
SRF
8.8
8.8
8.60 8.84 8.57 15,000 0 0 0
SSB
18.7
18.7
18.60 18.65 18.50 2,079,700 0 0 0
SSC
32.0
32.0
31.95 32.00 31.95 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
9 9 8.80 26,000 0 0 0
SSH
88.5
88.5
88.70 88.70 86.50 33,400 0 0 0
SSI
22.8
22.8
22.77 23.31 22.67 27,664,700 0 0 0
SSM
6
6
6 6 6 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.5
6.5
6.50 6.58 6.48 226,200 0 0 0
STB
41.1
41.1
41.75 42 41 9,149,500 0 0 0
STC
16.9
16.9
17 17 16.90 800 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
13.7
13.7
13.40 13.70 13 30,300 0 0 0
STK
17.0
17.0
17.03 17.28 16.93 18,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
40.7
40.7
40.70 40.70 40.70 0 0 0 0
SVC
14.1
14.1
13.68 14.14 13.68 600 0 0 0
SVD
3.2
3.2
3.01 3.18 3.01 96,000 0 0 0
SVG
6.3
6.3
6.60 6.60 6.30 11,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
54.4
54.4
54.40 54.40 54.40 200 0 0 0
SVN
5.4
5.4
6 6 5.30 330,000 0 0 0
SVT
11.1
11.1
11.18 11.45 11.09 400 0 0 0
SWC
30.8
30.8
31.72 31.72 30.82 2,600 0 0 0
SZB
35.9
35.9
35.92 35.92 35.73 4,800 0 0 0
SZC
32.2
32.2
31.93 32.80 31.73 2,105,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.7
37.7
37.70 37.70 37.70 100 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
13.3
13.3
13.42 13.42 12.79 29,300 0 0 0
TAB
19.6
19.6
17.20 19.60 17.10 246,000 0 0 0
TAL
22.0
22.0
21.95 22.24 21.76 37,200 0 0 0
TAN
36.4
36.4
36.40 36.40 36.40 0 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 0 0 0 0
TBD
111.8
111.8
88.70 112.16 88.01 2,200 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TCB
29.7
29.7
29.86 30.39 29.52 28,001,500 0 0 0
TCD
2.1
2.1
2.06 2.14 2.06 3,829,600 0 0 0
TCH
15.0
15.0
14.97 15.30 14.81 14,205,600 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
33.20 33.45 33.20 66,000 0 0 0
TCM
27.4
27.4
27.36 27.68 27.23 1,185,400 0 0 0
TCO
11
11
11.45 11.55 11 289,800 0 0 0
TCR
2.9
2.9
2.86 2.87 2.86 11,100 0 0 0
TCT
16.9
16.9
16.87 16.97 16.73 1,200 0 0 0
TCW
30.0
30.0
29.99 30.27 29.99 7,500 0 0 0
TDB
42.0
42.0
42.49 42.49 42.00 10,900 0 0 0
TDC
10.9
10.9
10.85 11 10.70 477,800 0 0 0
TDF
9.4
9.4
9.40 9.40 9.40 3,000 0 0 0
TDG
3.2
3.2
3.23 3.25 3.03 31,600 0 0 0
TDH
4.8
4.8
5 5 4.80 344,000 0 0 0
TDM
54.3
54.3
53.70 54.30 53.70 200 0 0 0
TDP
34
34
34 34 32.90 76,000 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 7,900 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 88,900 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 3,500 0 0 0
TED
56.6
56.6
56.57 56.57 56.57 0 0 0 0
TEG
5.7
5.7
5.74 5.74 5.73 790,600 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
76.6
76.6
76.64 76.64 76.64 400 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 28 9,500 0 0 0
THG
44.7
44.7
44.54 44.79 44.29 16,900 0 0 0
THM
6.1
6.1
6.10 6.10 6.10 2,800 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
8.4
8.4
8.69 8.69 8.49 25,500 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
11.7
11.7
11.68 11.68 11.68 900 0 0 0
TID
24.3
24.3
24.28 24.28 24.28 0 0 0 0
TIE
3
3
3 3 3 400 0 0 0
TIG
6.7
6.7
6.80 6.90 6.60 1,349,700 0 0 0
TIN
38.9
38.9
38 41 38 7,000 0 0 0
TIP
17.3
17.3
17.47 17.47 17.23 27,200 0 0 0
TIS
5.6
5.6
5.60 5.70 5.60 36,900 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 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.7
6.7
6.60 6.70 6.60 178,700 0 0 0
TLG
47.5
47.5
47.80 48 47 280,000 0 0 0
TLH
5.6
5.6
5.53 5.69 5.50 209,900 0 0 0
TLI
5
5
5 5 5 200 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 0 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 1,000 0 0 0
TMB
66.0
66.0
66.61 66.61 66.03 5,700 0 0 0
TMC
7.3
7.3
7.10 7.30 7.10 1,500 0 0 0
TMG
65.1
65.1
65.14 65.14 65.14 0 0 0 0
TMP
63.8
63.8
64.78 64.78 63.80 3,000 0 0 0
TMS
41.0
41.0
40.04 41.01 40.04 900 0 0 0
TMT
12.1
12.1
12.10 12.30 11.90 20,600 0 0 0
TMW
30
30
30 30 30 0 0 0 0
TMX
11.1
11.1
11.09 11.09 11.09 100 0 0 0
TN1
10.1
10.1
9.97 10.28 9.88 10,300 0 0 0
TNB
11.2
11.2
8.60 11.20 8.60 600 0 0 0
TNC
27.9
27.9
27.91 27.91 27.91 100 0 0 0
TNG
16.1
16.1
16.05 16.34 15.96 425,100 0 0 0
TNH
15.2
15.2
15.39 15.39 15.22 160,300 0 0 0
TNI
2.2
2.2
2.20 2.20 2.14 84,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.82 23.82 23.82 0 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
4.7
4.7
4.70 4.70 4.61 27,100 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 1,900 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
94.7
94.7
92.70 95.00 92.16 93,400 0 0 0
TOT
15.6
15.6
15.40 15.40 15.40 3,700 0 0 0
TOW
34.0
34.0
33.44 34.08 33.44 3,200 0 0 0
TPB
12.7
12.7
12.81 12.86 12.62 15,410,500 0 0 0
TPC
11.3
11.3
11.30 11.30 11.30 0 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
46.1
46.1
46.11 46.11 46.11 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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TRA
71.3
71.3
71.88 72.07 71.29 1,000 0 0 0
TRC
62.7
62.7
63.68 64.54 62.71 142,000 0 0 0
TRS
26.1
26.1
26.13 26.13 26.13 300 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.60 50,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12
12
11.62 12 11.62 41,600 0 0 0
TSB
34.3
34.3
34 34.30 33.80 7,500 0 0 0
TSC
2.9
2.9
2.83 2.86 2.81 563,600 0 0 0
TSD
6
6
6 6 6 2,000 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 0 0 0 0
TST
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TT6
5.1
5.1
5.23 5.23 5.14 2,200 0 0 0
TTA
10.7
10.7
10.70 10.80 10.60 703,500 0 0 0
TTC
7.2
7.2
6.91 7.28 6.72 8,500 0 0 0
TTD
73.0
73.0
73.00 73.00 73.00 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.56 2.58 2.50 933,900 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 196,000 0 0 0
TTL
7.6
7.6
7.60 7.60 7.50 2,500 0 0 0
TTN
16.1
16.1
16.44 16.44 15.96 191,600 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
14.2
14.2
14.25 14.25 14.25 100 0 0 0
TV1
24.3
24.3
24.50 24.90 24.20 53,900 0 0 0
TV2
38.5
38.5
38.10 39.40 38 1,046,200 0 0 0
TV3
11.5
11.5
11.11 11.40 11.11 11,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 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
7.3
7.3
7.29 7.40 7.26 82,900 0 0 0
TVC
7.9
7.9
8.10 8.10 7.90 195,100 0 0 0
TVD
10.3
10.3
10.51 10.61 10.33 50,500 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 6.90 244,100 0 0 0
TVS
16.1
16.1
16.32 16.32 16.09 58,100 0 0 0
TVT
15.1
15.1
14.91 15.30 14.33 800 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.7
4.7
4.60 4.60 4.60 2,600 0 0 0
TYA
14.2
14.2
14.13 14.18 13.99 14,000 0 0 0
UCT
7.3
7.3
9.70 9.70 7.30 600 0 0 0
UDJ
7.0
7.0
6.94 7.04 6.94 27,900 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
38.50 38.50 38.40 700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.4
7.4
7.50 7.60 7.20 3,900 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
11
11
11.50 11.50 11 300 0 0 0
USC
10.0
10.0
10.00 10.20 9.90 11,100 0 0 0
USD
17.9
17.9
18 18 17.90 4,700 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.8
11.8
11.77 11.77 11.77 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.3
6.3
6.50 6.70 6.20 67,700 0 0 0
VAB
8.6
8.6
8.60 8.93 8.53 2,007,600 0 0 0
VAF
20.6
20.6
21.03 21.03 19.74 1,700 0 0 0
VAV
36.6
36.6
36.60 36.60 36.60 100 0 0 0
VBB
8.5
8.5
8.41 8.75 8.41 190,300 0 0 0
VBC
20.2
20.2
20.88 21.43 20.23 2,100 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
7.6
7.6
7.80 7.80 7.40 706,300 0 0 0
VC3
25.3
25.3
25.32 25.69 25.14 742,000 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
34.7
34.7
34.72 34.72 34.72 100 0 0 0
VC7
8.9
8.9
8.90 8.90 8.70 384,300 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VCA
10
10
10 10 10 1,000 0 0 0
VCB
56.5
56.5
56.69 56.98 56.49 3,694,300 0 0 0
VCC
9
9
9 9 8.50 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
248.7
248.7
251.53 253.72 248.65 1,100 0 0 0
VCG
20.5
20.5
20.82 21.09 20.33 13,993,600 0 0 0
VCI
36.5
36.5
36.70 37.65 36.50 10,249,600 0 0 0
VCM
8
8
8 8 8 400 0 0 0
VCP
24.5
24.5
24.54 24.63 24.34 13,400 0 0 0
VCR
35.5
35.5
35.30 35.50 35.30 200 0 0 0
VCS
45.4
45.4
45.42 45.42 45.03 102,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.4
32.4
32.60 32.60 32.20 4,300 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 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 17.20 100 0 0 0
VDP
35.5
35.5
35.50 35.50 35.50 0 0 0 0
VDS
13.3
13.3
13.27 13.68 13.27 1,875,300 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 3.30 600 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.80 2.80 2.40 18,100 0 0 0
VE9
2
2
2 2 2 3,000 0 0 0
VEA
34.3
34.3
34.28 34.37 34.19 322,500 0 0 0
VEC
8.7
8.7
8.80 8.80 8.70 19,100 0 0 0
VEF
177.2
177.2
179.48 179.48 174.92 20,900 0 0 0
VES
7.4
7.4
7.30 7.40 7.30 300 0 0 0
VET
18
18
16.80 20.20 16.80 15,800 0 0 0
VFC
94.3
94.3
94.30 94.30 94.30 0 0 0 0
VFG
66.8
66.8
66.37 67.06 66.37 8,400 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 0 0 0 0
VGC
42.4
42.4
42.16 43.64 41.73 1,171,300 0 0 0
VGG
39.9
39.9
40.33 40.52 39.94 2,700 0 0 0
VGI
67.3
67.3
68.41 68.71 67.22 619,900 0 0 0
VGL
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VGP
30.2
30.2
30 30.30 29 12,900 0 0 0
VGR
45.3
45.3
47.58 47.58 45.21 112,600 0 0 0
VGS
21.7
21.7
21.91 22.36 21.55 978,800 0 0 0
VGT
10.2
10.2
10.30 10.40 10.20 380,200 0 0 0
VGV
31.5
31.5
31.48 31.48 31.48 0 0 0 0
VHC
51.3
51.3
52.38 52.38 51.32 915,100 0 0 0
VHD
7.4
7.4
7.40 7.40 7.40 1,600 0 0 0
VHE
4.2
4.2
4.30 4.50 4.10 492,000 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 1.60 358,500 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
11
11
11 11 11 1,000 0 0 0
VHM
68.1
68.1
66.90 71 66.80 10,234,400 0 0 0
VIB
15.9
15.9
15.96 16.10 15.88 5,517,400 0 0 0
VIC
92.5
92.5
93 98.50 91.80 6,559,400 0 0 0
VID
4.8
4.8
4.82 4.82 4.82 100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
15.1
15.1
16.35 16.35 15.01 6,500 0 0 0
VIG
6.5
6.5
6.50 6.70 6.40 493,100 0 0 0
VIH
12.6
12.6
12.63 12.63 12.63 0 0 0 0
VIM
11.7
11.7
11.84 11.84 11.74 2,800 0 0 0
VIN
13.5
13.5
13.52 13.52 13.52 300 0 0 0
VIP
12.6
12.6
12.65 12.79 12.60 234,200 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.8
17.8
16.57 17.89 16.57 2,100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
12.9
12.9
12.81 13.57 12.71 105,880,300 0 0 0
VJC
87.2
87.2
87.50 88.60 87 837,600 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
41.6
41.6
41.69 41.89 41.30 30,300 0 0 0
VLC
14.6
14.6
14.80 14.80 14.60 88,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.3
8.3
8.43 8.43 7.88 128,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.7
26.7
26.72 26.72 26.72 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.36 6.36 6.18 4,200 0 0 0
VMD
16.7
16.7
16.95 17.05 16.65 23,600 0 0 0
VMG
3.5
3.5
3.60 3.60 3.50 7,500 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.1
20.1
20.13 20.13 20.13 1,100 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 18.41 18.31 4,000 0 0 0
VNB
14.4
14.4
14.50 14.60 14.10 139,600 0 0 0
VNC
26.9
26.9
26.91 26.91 26.91 0 0 0 0
VND
15.2
15.2
14.93 15.66 14.83 51,376,800 0 0 0
VNE
6.3
6.3
5.95 6.31 5.95 769,000 0 0 0
VNF
12.7
12.7
12.91 13.09 12.73 13,000 0 0 0
VNG
7.9
7.9
7.91 7.91 7.91 100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.3
12.3
11.50 12.30 11.50 1,300 0 0 0
VNL
18.9
18.9
18.91 18.91 18.91 11,400 0 0 0
VNM
52.8
52.8
53.22 53.41 52.84 2,665,200 0 0 0
VNP
12.9
12.9
12.96 13.14 12.78 45,400 0 0 0
VNR
19.1
19.1
19.11 19.19 19.11 24,500 0 0 0
VNS
9.4
9.4
9.46 9.46 9.36 16,300 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
6.4
6.4
6.30 6.40 6.30 4,700 0 0 0
VNZ
346
346
343 350 343 2,100 0 0 0
VOC
13.4
13.4
13.48 13.85 13.29 46,300 0 0 0
VOS
12.8
12.8
12.85 13.17 12.75 3,312,800 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.3
18.3
18.50 18.70 18.20 40,934,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.4
24.4
24.15 24.50 22.86 26,000 0 0 0
VPG
11.3
11.3
11.25 11.50 11.15 356,800 0 0 0
VPH
5
5
5.14 5.17 5 274,400 0 0 0
VPI
50.1
50.1
51.40 51.90 49.80 2,211,700 0 0 0
VPR
16.1
16.1
16.09 16.09 16.09 200 0 0 0
VPS
8.7
8.7
8.55 8.76 8.55 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
13.3
13.3
13.20 13.25 12.50 57,500 0 0 0
VRE
25.4
25.4
25.65 26.05 25.10 13,504,200 0 0 0
VRG
16.2
16.2
16.33 16.68 16.24 23,500 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 0 0 0 0
VSC
20.7
20.7
21.85 22.09 20.34 13,008,100 0 0 0
VSE
9.2
9.2
9.10 9.40 9 8,100 0 0 0
VSF
33.2
33.2
33.20 33.30 33.20 13,000 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
48.8
48.8
48.91 48.91 48.62 600 0 0 0
VSI
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VSM
18.2
18.2
18.46 18.46 18 3,700 0 0 0
VSN
15.5
15.5
15.83 15.83 15.44 5,600 0 0 0
VST
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTB
9.6
9.6
9.55 9.55 9.55 0 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 700 0 0 0
VTD
9.7
9.7
9.70 9.80 9.50 258,400 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
8.10 8.40 8.10 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.6
3.6
3.70 3.80 3.60 800 0 0 0
VTK
54.1
54.1
54.60 54.70 53.63 10,100 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 12.78 12.50 568,400 0 0 0
VTP
107.8
107.8
111.74 112.13 107.78 1,061,500 0 0 0
VTQ
9.2
9.2
9.20 9.20 9.20 12,400 0 0 0
VTR
15.8
15.8
16.03 16.03 15.65 34,800 0 0 0
VTS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VTV
11.6
11.6
11.20 11.30 11.20 20,000 0 0 0
VTX
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTZ
16.5
16.5
16.90 17 16.40 1,541,800 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
289.3
289.3
261.75 289.25 261.75 200 0 0 0
WSB
54.5
54.5
52.15 54.47 51.66 1,200 0 0 0
WSS
5
5
5.20 5.20 5 12,000 0 0 0
WTC
10.0
10.0
10.14 10.14 9.87 3,100 0 0 0
X20
12.2
12.2
12.27 12.27 12.08 6,000 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
22.9
22.9
23 23 22.80 1,500 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
14.1
14.1
14.10 14.10 14.10 100 0 0 0
XMC
6.2
6.2
6 6.20 6 9,500 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
14.7
14.7
14.62 14.71 14.62 1,000 0 0 0
XPH
9.4
9.4
9 9.40 9 3,400 0 0 0
YBC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
YBM
15
15
16.10 17 15 31,200 0 0 0
YEG
11.8
11.8
12.05 12.10 11.80 3,644,200 0 0 0
YTC
33.0
33.0
33.00 33.00 33.00 0 0 0 0
^HASTC
216.8
216.8
217.46 217.99 215.81 89,038,963 0 0 0
^UPCOM
96.1
96.1
95.83 96.46 95.81 40,029,448 0 0 0
^VN30
1,409.6
1,409.6
1,419.36 1,432.84 1,407.92 366,294,937 0 0 0
^VNINDEX
1,313.8
1,313.8
1,319.97 1,331.93 1,312.82 1,175,703,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |