DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/03/2025

NGÀY: [ 31/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    (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 10/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 200 0 0 0
AAA
8.4
8.4
8.44 8.50 8.34 1,517,200 0 0 0
AAH
4.8
4.8
4.70 4.90 4.40 2,815,800 0 0 0
AAM
7.1
7.1
7 7.09 7 6,700 0 0 0
AAS
9
9
9.20 9.40 8.90 1,637,000 0 0 0
AAT
3.2
3.2
3.27 3.30 3.20 66,900 0 0 0
AAV
6.8
6.8
6.80 7 6.80 359,000 0 0 0
ABB
8.2
8.2
7.90 8.40 7.90 9,490,600 0 0 0
ABC
12.2
12.2
12.40 12.40 12.20 40,800 0 0 0
ABI
24.1
24.1
24.08 24.08 23.92 22,800 0 0 0
ABR
10.7
10.7
10.98 10.98 10.67 1,600 0 0 0
ABS
4.5
4.5
4.53 4.59 4.46 282,000 0 0 0
ABT
45.8
45.8
46.51 46.51 45.58 15,400 0 0 0
ABW
9
9
9.10 9.20 9 182,400 0 0 0
ACB
22.1
22.1
22.31 22.35 22.06 8,494,800 0 0 0
ACC
14.4
14.4
14.35 14.60 14.30 127,500 0 0 0
ACE
36.2
36.2
35.29 36.42 34.16 16,800 0 0 0
ACL
11.3
11.3
11.45 11.45 11.25 20,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ACV
63.7
63.7
64.35 64.41 63.31 276,600 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 1,000 0 0 0
ADG
10.7
10.7
10.60 10.70 10.50 9,000 0 0 0
ADS
8.6
8.6
8.62 8.65 8.55 129,100 0 0 0
AFX
8
8
7.90 8.20 7.80 152,400 0 0 0
AG1
13.3
13.3
12.26 13.26 12.26 10,200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.3
17.3
17.30 17.40 17.15 683,100 0 0 0
AGM
3.0
3.0
2.92 3.05 2.90 337,800 0 0 0
AGP
35.9
35.9
34.23 35.95 34.23 1,100 0 0 0
AGR
17.3
17.3
17.64 17.78 17.17 2,100,400 0 0 0
AGX
81.0
81.0
80.97 80.97 80.97 200 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AIG
44.9
44.9
45.60 46 44.90 8,100 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 500 0 0 0
ALV
4.2
4.2
4.18 4.24 4.12 6,300 0 0 0
AMC
17.2
17.2
17.21 17.21 17.21 600 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 1,100 0 0 0
AMP
11
11
11.60 11.60 11 300 0 0 0
AMS
8.3
8.3
8.20 8.30 8.10 213,800 0 0 0
AMV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ANT
20.7
20.7
20.91 20.91 20.73 18,500 0 0 0
ANV
17.0
17.0
17.42 17.47 16.93 1,548,300 0 0 0
APF
46.4
46.4
46.26 46.35 46.26 600 0 0 0
APG
9.7
9.7
9.15 9.66 9.15 575,000 0 0 0
APH
7.1
7.1
7.17 7.25 7.10 750,400 0 0 0
API
7.4
7.4
7.40 7.40 7.30 387,800 0 0 0
APL
10.8
10.8
10.79 10.79 10.79 0 0 0 0
APP
6.7
6.7
6.90 6.90 6.50 3,900 0 0 0
APS
6.4
6.4
6.30 6.40 6.20 373,900 0 0 0
APT
3
3
3 3 3 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
17.8
17.8
17.75 17.75 17.75 200 0 0 0
ASM
7.4
7.4
7.45 7.45 7.37 1,255,500 0 0 0
ASP
5.0
5.0
5.01 5.01 4.95 48,500 0 0 0
AST
54.3
54.3
55.23 55.23 53.81 33,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 100 0 0 0
AVC
59
59
58 59 58 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.8
21.8
20.80 22.50 20.70 87,400 0 0 0
BAB
11.8
11.8
11.80 12.39 11.70 20,600 0 0 0
BAF
34.0
34.0
34.70 34.75 33.90 3,157,200 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.4
39.4
39.36 39.36 39.36 100 0 0 0
BBC
57.6
57.6
54.66 57.59 54.18 900 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
8.4
8.4
6.30 8.44 6.30 600 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
10.7
10.7
12.59 12.59 10.70 22,300 0 0 0
BCA
13.4
13.4
14 14 13 41,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.70 308,500 0 0 0
BCE
10.3
10.3
9.53 10.26 9.53 158,800 0 0 0
BCF
36.5
36.5
36.46 36.46 36.46 0 0 0 0
BCG
4.0
4.0
4.12 4.28 3.91 41,952,100 0 0 0
BCM
80.2
80.2
75.10 80.20 74.90 2,435,900 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.1
3.1
3.20 3.20 2.90 3,840,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
37.1
37.1
37.17 37.17 37.07 1,000 0 0 0
BDT
8.1
8.1
8.20 8.20 8 17,600 0 0 0
BDW
24.9
24.9
24.92 24.92 24.92 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
39.9
39.9
40.60 40.65 39.80 429,400 0 0 0
BGE
4.2
4.2
4.50 4.60 4.10 3,877,700 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.1
24.1
24.03 24.13 23.83 700 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.4
10.4
13.80 13.80 10.40 1,400 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
37.4
37.4
37.41 37.41 37.41 100 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 0 0 0 0
BIC
20.7
20.7
21.03 21.18 20.56 18,000 0 0 0
BID
40.9
40.9
40.85 41.54 40.75 4,881,700 0 0 0
BIG
5.7
5.7
5.38 5.66 5.38 75,000 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 500 0 0 0
BKC
29.2
29.2
26.50 29.20 26.50 40,100 0 0 0
BKG
3.2
3.2
3.19 3.24 3.17 59,500 0 0 0
BLI
10.2
10.2
10 10.20 10 7,300 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
37.19 37.39 37.19 800 0 0 0
BMC
25.0
25.0
23.94 25.34 23.84 460,900 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
17.9
17.9
17.89 17.89 17.89 0 0 0 0
BMI
18.0
18.0
18.25 18.25 17.95 222,800 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 3,700 0 0 0
BMK
12.9
12.9
13.01 13.09 12.68 14,600 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
112.5
112.5
114.85 114.85 111.81 263,700 0 0 0
BMS
10.6
10.6
10.81 10.81 10.45 323,400 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.9
8.9
9 9 8.80 66,800 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.7
5.7
5.90 6 5.50 1,163,900 0 0 0
BPC
10.8
10.8
10.84 10.84 10.84 6,900 0 0 0
BQB
3.7
3.7
3.80 3.90 3.70 2,100 0 0 0
BRC
13.2
13.2
13.09 13.18 13.09 5,600 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 5,000 0 0 0
BRS
18.7
18.7
18.73 18.73 18.73 300 0 0 0
BSA
20.7
20.7
20.76 20.76 20.67 2,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.9
14.9
14.88 14.88 14.88 100 0 0 0
BSG
12.2
12.2
11.50 12.20 11.50 7,900 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 200 0 0 0
BSI
50.9
50.9
51.18 51.55 50.09 1,244,900 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
19.97 20.45 19.97 7,500 0 0 0
BSR
15.2
15.2
15.35 15.38 15.15 2,631,500 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 800 0 0 0
BTD
18.2
18.2
18.24 18.24 18.24 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.8
30.8
31.97 31.97 30.84 17,000 0 0 0
BTN
3
3
3.10 3.30 3 6,300 0 0 0
BTP
11.8
11.8
12.09 12.09 11.80 13,900 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 83,600 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 100 0 0 0
BTU
12.7
12.7
12.67 12.67 12.58 3,500 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
14.3
14.3
14.39 14.59 14.20 3,680,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.1
55.1
55.73 56.32 54.85 692,500 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 800 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
39.3
39.3
39.64 40.23 38.86 1,308,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
45.30 45.30 44.90 72,700 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 5,000 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
19.9
19.9
19.70 20 19.70 12,600 0 0 0
C47
7.7
7.7
7.80 8 7.60 112,300 0 0 0
C4G
8.8
8.8
8.80 8.80 8.60 1,420,100 0 0 0
C69
6.4
6.4
6.40 6.40 6.30 259,400 0 0 0
C92
3.8
3.8
3.90 3.90 3.80 19,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.7
8.7
8.40 8.70 8.20 7,000 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
43.0
43.0
43.13 43.22 42.76 25,900 0 0 0
CAT
17.6
17.6
17.53 17.62 17.44 2,400 0 0 0
CBI
15.2
15.2
14.10 15.20 14.10 9,400 0 0 0
CBS
35.0
35.0
35.24 36.24 34.70 11,400 0 0 0
CC1
15.6
15.6
16.04 16.04 15.59 22,600 0 0 0
CC4
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.7
20.7
20.20 20.65 20.20 12,300 0 0 0
CCL
8.1
8.1
8.15 8.20 8.12 193,600 0 0 0
CCM
49.1
49.1
49.11 49.11 49.11 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.9
13.9
14.44 14.44 13.87 1,900 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 700 0 0 0
CDC
13.8
13.8
13.40 13.90 12.70 99,100 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
34.9
34.9
35.64 35.64 34.87 7,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.65 9.65 9.65 3,200 0 0 0
CDR
14.9
14.9
16.73 16.73 14.87 2,000 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
14.2
14.2
14.29 14.57 14.19 5,038,800 0 0 0
CET
4.1
4.1
4.10 4.10 4.10 7,300 0 0 0
CFM
10.4
10.4
10.63 10.63 10.44 200 0 0 0
CFV
27.2
27.2
27.20 27.20 27.20 1,100 0 0 0
CGV
3.4
3.4
3.30 3.40 3.30 1,100 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
8.1
8.1
8.40 8.40 8 2,800 0 0 0
CHP
34.0
34.0
34.89 34.89 33.30 64,100 0 0 0
CHS
13
13
13 13 13 100 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 200 0 0 0
CIA
10.3
10.3
10.40 10.40 10.10 1,200 0 0 0
CID
22.7
22.7
22.59 25.63 22.59 700 0 0 0
CIG
8.1
8.1
7.70 8.11 7.59 396,600 0 0 0
CII
12.2
12.2
12.24 12.41 12.11 10,193,800 0 0 0
CIP
2.9
2.9
3.10 3.10 2.90 4,500 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
43.1
43.1
42.87 43.13 42.70 9,100 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 2,100 0 0 0
CKG
15.4
15.4
15.44 15.71 15.32 52,000 0 0 0
CKV
13.4
13.4
13.36 13.36 13.36 400 0 0 0
CLC
48.4
48.4
48.66 48.66 48.37 1,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.9
20.9
21.01 21.01 20.83 6,100 0 0 0
CLL
33.2
33.2
33.33 33.52 33.24 8,800 0 0 0
CLM
81.1
81.1
78.98 81.12 78.98 800 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.3
17.3
17.55 17.64 17.07 279,900 0 0 0
CMC
6.0
6.0
6.07 6.07 5.98 1,000 0 0 0
CMD
23.7
23.7
21.85 23.68 21.18 1,600 0 0 0
CMF
308.2
308.2
308.18 308.18 308.18 100 0 0 0
CMG
44.0
44.0
44.50 44.50 43.90 910,000 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.30 12.50 12.20 11,900 0 0 0
CMN
51.5
51.5
51.49 51.49 51.49 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.3
9.3
9.70 9.80 9.30 151,300 0 0 0
CMT
16.5
16.5
16.50 16.50 16.40 8,000 0 0 0
CMV
8.1
8.1
8.23 8.23 8.13 6,000 0 0 0
CMW
14.0
14.0
14.08 14.08 13.99 2,900 0 0 0
CMX
8.3
8.3
8.33 8.44 8.20 218,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
37.82 40.24 37.82 3,100 0 0 0
CNG
29.7
29.7
29.77 29.82 29.63 92,800 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.4
10.4
10.47 10.62 10.40 3,700 0 0 0
COM
29.2
29.2
29.29 29.29 29.24 200 0 0 0
CPA
7
7
7 7 7 100 0 0 0
CPC
17.8
17.8
17.71 17.80 17.62 2,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
33.3
33.3
33.07 33.26 33.07 5,600 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
5.9
5.9
5.96 5.96 5.88 429,000 0 0 0
CRE
7.1
7.1
7.17 7.22 7.06 116,300 0 0 0
CSC
22.9
22.9
23.09 23.09 22.82 18,400 0 0 0
CSI
36.5
36.5
36 36.90 36 35,900 0 0 0
CSM
14.4
14.4
14.78 14.78 14.39 1,195,800 0 0 0
CSV
42.0
42.0
41.98 42.27 41.83 1,044,500 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.2
14.2
14.24 14.24 13.87 2,800 0 0 0
CTD
91.3
91.3
93.90 94.80 91.30 2,503,100 0 0 0
CTF
20
20
20.29 20.29 19.51 297,800 0 0 0
CTG
42.1
42.1
42.36 42.36 41.76 9,163,000 0 0 0
CTI
21.6
21.6
21.60 22.10 21.45 908,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
38.60 39 37 21,200 0 0 0
CTR
117.3
117.3
117.61 118.09 116.34 381,200 0 0 0
CTS
27.4
27.4
27.62 27.90 27.13 1,358,200 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
32.9
32.9
32.95 32.95 32.95 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.8
25.8
25.75 25.75 25.75 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.11 9.20 9.11 13,400 0 0 0
D2D
32.3
32.3
31.31 32.37 31.27 126,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 200 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DAH
3.5
3.5
3.60 3.60 3.54 85,500 0 0 0
DAN
37.4
37.4
37.30 37.40 37.30 200 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DBC
26.2
26.2
26.70 26.70 26.17 10,645,100 0 0 0
DBD
55.2
55.2
55.74 55.74 54.67 284,200 0 0 0
DBM
32.6
32.6
28.57 32.59 28.57 300 0 0 0
DBT
11.3
11.3
11.40 11.40 11.31 13,500 0 0 0
DC1
7.7
7.7
7.50 8 7.50 4,500 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.4
11.4
11.55 11.55 11.32 634,700 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24
24
23.90 24 23.70 853,500 0 0 0
DCM
33.1
33.1
33.39 33.48 33.01 2,593,900 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.5
13.5
13.40 13.60 13.30 30,600 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 456,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
7.3
7.3
7.24 7.33 7.24 800 0 0 0
DDV
19.0
19.0
19.27 19.36 18.88 1,444,200 0 0 0
DFC
19.7
19.7
18.69 19.69 18.60 1,300 0 0 0
DFF
1.9
1.9
1.90 1.90 1.80 392,800 0 0 0
DGC
110.5
110.5
111.20 111.70 110.40 1,634,500 0 0 0
DGT
5.6
5.6
5.60 5.70 5.50 213,700 0 0 0
DGW
40.0
40.0
40.14 40.38 39.84 1,916,400 0 0 0
DHA
39.1
39.1
39.76 39.81 39.08 52,800 0 0 0
DHB
10
10
10 10 9.80 6,500 0 0 0
DHC
27.4
27.4
27.65 27.81 27.44 248,100 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 1,900 0 0 0
DHG
95.3
95.3
95.50 95.97 94.84 20,100 0 0 0
DHM
7.7
7.7
7.65 7.70 7.50 21,800 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 900 0 0 0
DHP
11.7
11.7
11.60 11.69 11.60 1,200 0 0 0
DHT
78.8
78.8
79.91 80.36 78.82 28,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.30 27,100 0 0 0
DIG
17.4
17.4
17.51 17.60 17.34 9,988,100 0 0 0
DIH
14.1
14.1
14.12 14.12 14.12 0 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
5.5
5.5
5.60 5.60 5.40 320,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.02 2.05 2.02 1,454,500 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
66.5
66.5
66.17 67.42 65.69 2,500 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DMS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
51.8
51.8
51.82 51.82 51.82 200 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
26.5
26.5
26.46 26.46 26.46 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.7
19.7
19.30 19.70 19.10 3,000 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.2
32.2
32.55 32.55 32.17 1,600 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.1
38.1
38.16 38.16 38.06 3,300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.7
59.7
59.29 59.86 59.00 30,900 0 0 0
DPG
29.9
29.9
30.11 30.11 29.74 536,600 0 0 0
DPH
57
57
57 57 57 100 0 0 0
DPM
20.3
20.3
20.48 20.48 20.20 2,233,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.2
45.2
45.27 45.70 44.75 792,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.90 10.90 10.70 14,000 0 0 0
DRC
20.2
20.2
20.40 20.44 20.14 1,146,400 0 0 0
DRG
11.4
11.4
12.22 12.22 11.43 66,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.2
15.2
15.33 15.72 14.95 1,444,000 0 0 0
DRL
54.9
54.9
55.03 55.03 54.84 4,600 0 0 0
DS3
5.5
5.5
5.40 5.50 5.30 1,600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.7
24.7
25.10 25.50 24.60 928,300 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51.1
51.1
51.38 51.38 51.00 4,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6
6
5.90 6.30 5.90 187,700 0 0 0
DTA
4.1
4.1
4.20 4.20 3.90 29,300 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 100 0 0 0
DTD
20.3
20.3
20.43 20.69 20.26 517,800 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 9,000 0 0 0
DTK
12.5
12.5
12.50 12.50 11.63 800 0 0 0
DTL
10
10
10 10 10 500 0 0 0
DTP
74.6
74.6
74.14 74.64 74.14 1,400 0 0 0
DTT
16.9
16.9
16.94 16.94 16.94 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
7.5
7.5
7.45 7.64 7.45 253,000 0 0 0
DVN
27.6
27.6
27.62 27.91 27.24 164,800 0 0 0
DVP
77.2
77.2
75.75 77.25 75.75 7,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
15.1
15.1
15.14 15.14 15.14 1,100 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
14.0
14.0
14.15 14.27 13.93 9,711,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 66,800 0 0 0
DXS
7.3
7.3
7.27 7.36 7.25 1,782,300 0 0 0
DXV
4.1
4.1
4.05 4.10 3.95 7,400 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.7
11.7
10.96 11.80 10.96 1,000 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.7
10.7
11.03 11.18 10.65 97,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
21.1
21.1
21.55 21.70 21 11,129,700 0 0 0
EIC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
EID
26.4
26.4
25.96 26.61 25.96 2,100 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 3,700 0 0 0
ELC
25.6
25.6
26.14 26.24 25.57 683,800 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.5
27.5
27.76 27.76 27.47 2,200 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.5
13.5
13.40 13.50 13.40 1,200 0 0 0
EVE
10.4
10.4
10.18 10.41 10.18 16,100 0 0 0
EVF
10.5
10.5
10.60 10.80 10.45 6,473,800 0 0 0
EVG
6.5
6.5
6.40 6.54 6.34 1,018,900 0 0 0
EVS
6.5
6.5
6.40 6.60 6.40 211,800 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
4.3
4.3
4.12 4.33 4.07 411,700 0 0 0
FCN
14.8
14.8
14.55 15 14.50 2,064,600 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 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
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
16.0
16.0
15.91 16.29 15.91 2,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.3
6.3
6.32 6.41 5.88 156,000 0 0 0
FIT
4.2
4.2
4.21 4.28 4.19 496,200 0 0 0
FMC
46.8
46.8
47.32 47.56 46.33 74,600 0 0 0
FOC
67.4
67.4
67.40 67.49 66.96 21,800 0 0 0
FOX
64.5
64.5
65.87 66.88 64.42 138,400 0 0 0
FPT
120.1
120.1
122.00 122.00 120.02 5,323,000 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
142
142
146 146 141.60 759,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.3
49.3
48.20 49.30 48.20 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
45.6
45.6
46.04 46.85 45.41 2,586,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.50 6.59 6.40 136,800 0 0 0
GAS
63.8
63.8
64.10 64.20 63.25 1,420,900 0 0 0
GCB
15
15
15 15 15 100 0 0 0
GCF
22.6
22.6
24.73 24.73 21.95 19,300 0 0 0
GDA
18.6
18.6
18.78 18.78 18.42 60,700 0 0 0
GDT
22.4
22.4
22.32 22.37 22.23 17,300 0 0 0
GDW
32.5
32.5
32.52 32.52 32.52 0 0 0 0
GEG
12.7
12.7
12.75 12.80 12.65 466,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.1
21.1
21.39 21.49 21.03 7,112,700 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.8
29.8
29.78 29.87 29.41 21,000 0 0 0
GIC
17.4
17.4
16.60 17.40 16.50 6,800 0 0 0
GIL
17.0
17.0
17 17.10 16.90 384,800 0 0 0
GKM
4.6
4.6
4.70 4.70 4.50 231,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 100 0 0 0
GLW
11.0
11.0
11.00 11.00 11.00 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.5
59.5
59.62 59.62 58.65 1,855,700 0 0 0
GMH
7.7
7.7
7.72 7.72 7.62 1,600 0 0 0
GMX
16.9
16.9
16.94 16.94 16.94 5,500 0 0 0
GND
28.6
28.6
30.93 30.93 28.61 5,100 0 0 0
GPC
3
3
3 3.10 3 141,400 0 0 0
GSM
25.1
25.1
25.75 25.84 25.09 900 0 0 0
GSP
11.4
11.4
11.56 11.56 11.39 68,100 0 0 0
GTA
10.2
10.2
10.37 10.37 10.18 4,500 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GTS
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
33.13 33.23 32.68 2,626,600 0 0 0
GVT
76.6
76.6
76.62 76.62 76.62 4,600 0 0 0
H11
6
6
6 6.20 6 8,500 0 0 0
HAC
12.1
12.1
13 13 12 1,600 0 0 0
HAD
14.3
14.3
14.16 14.71 13.42 1,100 0 0 0
HAF
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HAG
12.6
12.6
12.55 12.60 12.40 3,943,200 0 0 0
HAH
39.0
39.0
38.56 39.32 38.56 1,579,300 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.3
10.3
10.30 10.30 10.30 10,400 0 0 0
HAP
4.7
4.7
4.80 4.80 4.65 76,000 0 0 0
HAR
3.4
3.4
3.43 3.43 3.37 81,700 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
36.9
36.9
36.86 36.86 35.93 5,200 0 0 0
HAV
4.4
4.4
4.40 4.40 4.40 1,400 0 0 0
HAX
16.7
16.7
16.98 17.26 16.61 1,513,100 0 0 0
HBC
7.2
7.2
7.30 7.30 7.10 1,568,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.3
5.3
5.19 5.29 5.10 700 0 0 0
HBS
7.3
7.3
7.30 7.40 7.20 63,400 0 0 0
HC1
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.8
12.8
12.83 12.83 12.83 1,000 0 0 0
HCD
8.0
8.0
8 8.04 7.90 56,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.3
25.3
25.50 25.70 25.07 11,773,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.6
17.6
18.40 18.60 17.60 500 0 0 0
HD6
14.5
14.5
14.70 14.70 14.40 49,300 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.8
4.8
4.70 4.80 4.60 33,200 0 0 0
HDB
23.7
23.7
23.55 23.90 23.50 13,562,300 0 0 0
HDC
23.2
23.2
22.59 23.35 22.46 6,166,500 0 0 0
HDG
25.2
25.2
25.50 25.50 25.09 2,288,000 0 0 0
HDM
37.5
37.5
37.50 37.50 37.50 5,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.13 23.13 23.13 400 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 700 0 0 0
HEC
63.2
63.2
63.20 63.20 63.20 100 0 0 0
HEJ
10.3
10.3
10 10.30 10 2,700 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
20.9
20.9
20.95 20.95 20.95 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 300 0 0 0
HFC
7
7
7 7 7 100 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
305.4
305.4
277.62 305.38 277.62 7,000 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.2
9.2
9.15 9.30 9 263,700 0 0 0
HHS
8.3
8.3
8.45 8.46 8.27 1,947,400 0 0 0
HHV
12.4
12.4
12.10 12.48 12.10 14,937,100 0 0 0
HID
2.8
2.8
2.79 2.81 2.78 25,100 0 0 0
HIG
13
13
13.80 13.80 13 6,000 0 0 0
HII
4.3
4.3
4.37 4.37 4.29 14,600 0 0 0
HIO
9.3
9.3
9.60 9.60 9.30 20,700 0 0 0
HJC
6.5
6.5
6.60 6.60 6.50 2,700 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
12.1
12.1
12.74 12.74 12.08 4,900 0 0 0
HLD
13.9
13.9
13.89 13.97 13.89 6,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HMC
11.7
11.7
11.69 11.73 11.69 11,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.3
14.3
14.28 14.28 14.28 100 0 0 0
HMR
14.4
14.4
14.40 14.40 14.10 22,700 0 0 0
HMS
44.2
44.2
47.08 47.08 43.97 28,300 0 0 0
HNB
11.5
11.5
11.59 12.16 11.31 3,600 0 0 0
HND
12.8
12.8
12.79 12.79 12.69 10,000 0 0 0
HNF
41.7
41.7
41.65 41.65 41.56 300 0 0 0
HNG
7.5
7.5
7.60 7.60 7.40 2,043,000 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 2,000 0 0 0
HNM
8.5
8.5
8.59 8.59 8.40 429,200 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.20 4.10 18,600 0 0 0
HPB
20
20
20 20 20 400 0 0 0
HPD
20.6
20.6
20.42 20.62 20.42 4,600 0 0 0
HPG
23.3
23.3
23.42 23.50 23.29 23,580,500 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.4
84.4
84.42 84.42 84.42 100 0 0 0
HPT
19.5
19.5
19.80 19.80 19.53 8,500 0 0 0
HPW
17.6
17.6
17.55 17.55 17.55 100 0 0 0
HPX
4.6
4.6
4.66 4.68 4.57 1,703,600 0 0 0
HQC
3.2
3.2
3.23 3.25 3.20 2,142,200 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.8
37.8
37.75 37.75 37.75 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.2
18.2
18.31 18.36 18.07 5,036,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.25 4.26 4.20 91,600 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
HSP
14.8
14.8
14.60 14.78 14.60 10,300 0 0 0
HSV
4
4
4 4 3.90 21,200 0 0 0
HT1
12.5
12.5
12.58 12.63 12.43 467,300 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4 4.20 3.90 1,500 0 0 0
HTG
49.5
49.5
50.20 50.30 49.50 39,700 0 0 0
HTI
16.8
16.8
16.91 16.91 16.77 48,700 0 0 0
HTL
25.9
25.9
25.91 26.50 25.91 6,000 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 900 0 0 0
HTN
10.5
10.5
10.55 10.60 10.40 415,500 0 0 0
HTP
5
5
5 5 5 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.3
9.3
9.30 9.30 8.82 2,700 0 0 0
HU1
6.5
6.5
6.04 6.48 6.04 1,500 0 0 0
HU4
14.5
14.5
15.30 15.30 14.50 59,600 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 9,800 0 0 0
HUB
15.7
15.7
15.83 16 15.57 97,200 0 0 0
HUG
35.8
35.8
35.79 35.79 35.79 0 0 0 0
HUT
15.8
15.8
16.13 16.22 15.84 1,362,200 0 0 0
HVA
10
10
8.80 10 8.80 130,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.85 8.97 8.85 133,000 0 0 0
HVN
22.4
22.4
22.34 22.85 22.26 1,263,200 0 0 0
HVT
42.1
42.1
42.18 42.18 41.23 21,500 0 0 0
HVX
2.7
2.7
2.70 2.70 2.68 2,500 0 0 0
HWS
17.9
17.9
17.50 17.88 17.50 12,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
ICF
3.5
3.5
3.60 3.80 3.50 10,600 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 200 0 0 0
ICI
8.8
8.8
8.30 8.80 8.30 2,700 0 0 0
ICN
46.3
46.3
46.60 46.86 46.34 4,600 0 0 0
ICT
12.9
12.9
12.81 13.09 12.76 76,000 0 0 0
IDC
47.5
47.5
47.20 48.04 46.94 1,662,800 0 0 0
IDI
7.6
7.6
7.74 7.77 7.60 943,200 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.40 474,300 0 0 0
IDP
211
211
211 211 211 0 0 0 0
IDV
32.4
32.4
34 35 32.30 49,000 0 0 0
IFS
24.9
24.9
24.88 24.88 24.88 800 0 0 0
IHK
14.6
14.6
15.60 15.60 14.60 400 0 0 0
IJC
12.6
12.6
12.00 12.62 11.72 13,063,500 0 0 0
ILA
4.3
4.3
4.30 4.40 4.20 34,000 0 0 0
ILB
32.5
32.5
31.14 32.52 31.14 25,800 0 0 0
ILC
8.6
8.6
7.70 8.60 7.70 300 0 0 0
ILS
12.1
12.1
13.90 13.90 12.10 2,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.5
45.5
46.15 46.25 45.46 162,100 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
18.7
18.7
18.70 18.70 18.70 0 0 0 0
INN
39.3
39.3
39 39.33 39 21,100 0 0 0
IPA
13.5
13.5
13.10 13.60 13.10 629,800 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ISH
24.7
24.7
25.14 25.14 24.68 1,900 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ITC
11
11
10.50 11 10.45 2,322,600 0 0 0
ITD
13.6
13.6
13.69 13.69 13.55 20,600 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 241,500 0 0 0
ITS
4.6
4.6
4.51 4.60 4.51 6,600 0 0 0
IVS
10.7
10.7
10.75 10.85 10.45 141,300 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.2
5.2
5.35 5.39 5.15 1,218,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
30.35 30.60 30.05 4,867,000 0 0 0
KCB
21.3
21.3
18.58 21.29 18.58 142,100 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 300 0 0 0
KDC
57
57
57 57 55.20 238,700 0 0 0
KDH
30.1
30.1
30.77 30.77 30.09 3,241,800 0 0 0
KDM
15.6
15.6
16.30 16.40 15 111,600 0 0 0
KGM
6.6
6.6
6.70 6.70 6.60 3,000 0 0 0
KHD
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KHG
5.5
5.5
5.61 5.61 5.50 6,512,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.48 10.53 10.39 108,800 0 0 0
KHS
11.6
11.6
11.64 11.80 11.40 48,300 0 0 0
KHW
33.3
33.3
32.32 33.28 32.32 900 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
KKC
6
6
6 6 6 200 0 0 0
KLB
7.6
7.6
7.63 7.75 7.56 1,258,300 0 0 0
KMR
3.3
3.3
3.25 3.32 3.25 14,400 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.5
39.5
39.50 39.55 39.45 312,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.7
20.7
20.15 20.75 19.95 5,666,000 0 0 0
KSD
4.7
4.7
5 5 4.50 16,100 0 0 0
KSF
45.3
45.3
41.40 45.30 41.40 42,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.20 3.20 3 157,000 0 0 0
KST
13.1
13.1
12.51 13.07 12.51 6,300 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
47.5
47.5
47 47.50 47 200 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
20.6
20.6
20.57 20.57 20.57 8,600 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 2,500 0 0 0
L14
30.8
30.8
30.70 31.30 30.30 132,900 0 0 0
L18
37.9
37.9
37.92 38.33 37.50 89,500 0 0 0
L40
13.5
13.5
14.35 14.35 13.13 2,800 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.4
3.4
3.40 3.60 3.40 7,300 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.6
20.6
20.56 20.79 20.46 80,000 0 0 0
LAI
21.7
21.7
21.88 21.88 21.63 32,300 0 0 0
LAS
18.6
18.6
18.46 18.65 18.37 421,700 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
31.3
31.3
31.54 32.24 31.15 59,200 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10 10.33 9.95 5,630,800 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
2.1
2.1
2.10 2.11 2.07 1,265,100 0 0 0
LDP
13.3
13.3
12.90 13.80 12.80 245,600 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.4
7.4
7.40 7.40 7.40 100 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.1
3.1
3.04 3.13 3.03 31,000 0 0 0
LGM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LHC
73.7
73.7
72.97 74.45 72.78 117,300 0 0 0
LHG
34.6
34.6
34.84 34.84 34.27 96,100 0 0 0
LIC
41.5
41.5
45.90 45.90 40.40 14,500 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 275,000 0 0 0
LIX
31.3
31.3
31.70 31.70 31.27 39,700 0 0 0
LKW
30.6
30.6
30.65 30.65 30.56 2,500 0 0 0
LLM
19.8
19.8
21.43 21.43 18.89 20,800 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.5
13.5
13.08 13.45 13.08 36,600 0 0 0
LMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10.7
10.7
10.23 10.69 10.23 10,300 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
32.4
32.4
32.98 33.39 32.42 4,061,000 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 6,000 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
20.8
20.8
21.50 22.70 20.50 481,900 0 0 0
LSS
10.9
10.9
10.95 11.05 10.85 500,800 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
24.0
24.0
24.22 24.42 24.03 14,100 0 0 0
MA1
31.3
31.3
31.26 31.26 31.26 0 0 0 0
MAC
11.8
11.8
11.78 11.78 11.78 900 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
18.4
18.4
18.58 18.69 18.35 19,419,600 0 0 0
MBG
3.6
3.6
3.80 3.80 3.40 890,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
27.14 27.75 26.79 4,422,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.13 8.04 5,000 0 0 0
MCH
144.9
144.9
145.60 146.49 144.72 52,400 0 0 0
MCM
29.9
29.9
29.90 30.04 29.81 77,300 0 0 0
MCO
10.3
10.3
10.40 10.40 10.20 4,500 0 0 0
MCP
27.4
27.4
27.39 27.84 27.39 4,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
11.14 11.24 10.96 34,300 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.0
52.0
52.76 52.76 51.82 64,300 0 0 0
MGC
12.4
12.4
11.31 12.40 10.71 157,500 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
5.1
5.1
4.40 5.10 4.40 2,000 0 0 0
MH3
46.0
46.0
45.58 46.06 44.64 65,000 0 0 0
MHC
8.1
8.1
8.28 8.28 7.91 78,100 0 0 0
MIC
22.6
22.6
22.65 22.65 22.65 0 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.5
16.5
16.88 16.88 16.47 449,100 0 0 0
MKP
28.3
28.3
28.36 28.36 28.27 200 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
20.4
20.4
20.38 20.38 20.38 200 0 0 0
MLS
22
22
25.90 25.90 22 43,800 0 0 0
MML
30.9
30.9
32.50 32.90 30.80 112,000 0 0 0
MNB
33.0
33.0
32.98 32.98 32.98 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.6
13.6
13.60 13.70 13.50 45,300 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.0
18.0
18.38 18.80 18.03 10,800 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.8
9.8
9.96 9.96 9.75 9,706,500 0 0 0
MSH
39.1
39.1
39.40 39.40 39 213,200 0 0 0
MSN
68.9
68.9
69 69.90 68.70 5,117,800 0 0 0
MSR
22.6
22.6
20.60 23.40 20.40 5,293,800 0 0 0
MST
6.1
6.1
6.09 6.18 6 2,170,600 0 0 0
MTA
25.3
25.3
23 25.90 22.70 223,200 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 1.90 100 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.1
16.1
16.11 16.11 16.11 0 0 0 0
MTL
5.8
5.8
5.70 5.80 5.70 1,900 0 0 0
MTP
14.1
14.1
13.46 14.11 13.46 10,000 0 0 0
MTS
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTV
15.8
15.8
15.77 15.77 15.77 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
21.43 22.86 20.48 42,800 0 0 0
MVC
10.2
10.2
10.28 10.47 10.18 25,500 0 0 0
MVN
77.3
77.3
73 77.50 73 60,800 0 0 0
MWG
61.3
61.3
61.12 61.42 60.53 8,125,200 0 0 0
MZG
7.2
7.2
6.95 7.24 6.86 157,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.7
18.7
18.82 18.82 18.55 454,200 0 0 0
NAG
12.3
12.3
12.31 12.31 12.04 480,800 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
43
43
42.90 43 41 22,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.1
18.1
17.76 18.48 17.76 1,700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
21.90 22.40 21.80 7,800 0 0 0
NBC
10.5
10.5
10.36 10.55 10.27 101,100 0 0 0
NBE
14.2
14.2
14.73 14.73 13.61 34,500 0 0 0
NBP
12
12
12 12 12 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
35.8
35.8
31.99 36.10 31.99 3,200 0 0 0
NCG
8
8
8.20 8.20 8 1,800 0 0 0
NCS
26
26
26.40 26.40 26 5,300 0 0 0
NCT
106.9
106.9
106.97 107.25 106.79 3,500 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 100 0 0 0
NDC
132.5
132.5
132.53 132.53 132.43 1,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.19 9.19 9.00 161,100 0 0 0
NDP
21.9
21.9
21.91 21.91 21.91 0 0 0 0
NDT
5
5
5.30 5.30 5 16,100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.10 5.20 5.10 800 0 0 0
NED
7.0
7.0
6.92 7.11 6.92 180,000 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 500 0 0 0
NET
74.4
74.4
75.55 75.55 74.35 1,000 0 0 0
NFC
23.5
23.5
22.47 23.52 22.47 5,600 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.9
21.9
21.73 22.12 21.53 857,600 0 0 0
NHC
23.9
23.9
23.90 23.90 23.90 1,300 0 0 0
NHH
12.7
12.7
12.65 12.75 12.60 104,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.15 11.20 11.15 3,800 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.6
14.6
15.27 15.27 14.64 3,600 0 0 0
NKG
15.8
15.8
16.15 16.20 15.70 9,795,200 0 0 0
NLG
30.3
30.3
30.75 30.75 30.07 2,718,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.0
28.0
27.99 28.23 27.75 8,800 0 0 0
NNT
60.7
60.7
55.32 60.67 55.32 200 0 0 0
NO1
7.6
7.6
7.77 7.77 7.62 93,600 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.6
13.6
13.61 13.61 13.61 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.9
5.9
5.80 6 5.70 1,942,300 0 0 0
NS2
16.1
16.1
16.24 16.24 16.14 400 0 0 0
NSC
85.4
85.4
84.05 86.78 79.46 9,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.2
5.2
5.10 5.30 5.10 83,600 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.64 10.64 10.64 2,100 0 0 0
NT2
19.5
19.5
19.65 19.70 19.36 580,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
226.7
226.7
225.78 226.85 224.05 68,900 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.4
50.4
50.38 50.38 50.38 0 0 0 0
NTL
18.4
18.4
18.55 18.60 18.20 2,152,500 0 0 0
NTP
55.2
55.2
56.23 56.81 55.08 420,900 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 900 0 0 0
NVB
11.6
11.6
11.30 11.70 11.20 989,600 0 0 0
NVL
10.4
10.4
10.65 10.70 10.40 7,065,100 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.24 8.24 8.24 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.9
5.9
5.20 5.90 5.20 9,100 0 0 0
OCB
10.1
10.1
10.14 10.14 10.01 2,907,200 0 0 0
OCH
7.5
7.5
7.50 7.60 7.40 56,200 0 0 0
ODE
44.3
44.3
44.40 44.50 44.30 22,700 0 0 0
OGC
5.3
5.3
5.42 5.42 5.25 181,100 0 0 0
OIL
12.7
12.7
12.64 12.84 12.54 731,700 0 0 0
ONE
5.5
5.5
5.60 5.60 5.50 12,300 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.55 23.65 23 2,100 0 0 0
ORS
14.1
14.1
14.10 14.35 14 8,118,900 0 0 0
PAC
24.9
24.9
25.00 25.30 24.87 250,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.2
27.2
27.74 27.84 27.25 1,407,100 0 0 0
PAP
38
38
34.60 39.60 34.60 1,800 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 84,900 0 0 0
PAT
90.9
90.9
91.39 92.36 90.71 32,200 0 0 0
PBC
8.1
8.1
7.96 8.16 7.96 126,900 0 0 0
PBP
12.1
12.1
12.08 12.08 12.08 5,300 0 0 0
PBT
14.5
14.5
14.74 14.74 14.55 200 0 0 0
PC1
20.6
20.6
20.57 20.83 20.48 2,718,400 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.2
17.2
17.15 17.24 17.15 14,700 0 0 0
PCF
5.2
5.2
5.50 5.50 5.20 6,000 0 0 0
PCG
2.9
2.9
3 3 2.90 46,300 0 0 0
PCH
13.3
13.3
13.33 13.33 13.24 83,200 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.60 12.70 12.60 8,100 0 0 0
PDB
9.0
9.0
8.69 9.05 8.69 3,200 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
PDN
75.8
75.8
75.90 75.90 75.57 46,800 0 0 0
PDR
18.9
18.9
18.89 19.17 18.70 8,639,100 0 0 0
PDV
15.1
15.1
15.42 15.42 15.13 84,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 200 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
23.9
23.9
24.35 24.35 23.85 292,400 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 149,600 0 0 0
PGB
11.2
11.2
11.03 11.17 11.03 21,800 0 0 0
PGC
14.4
14.4
14.50 14.50 14.36 29,000 0 0 0
PGD
28.8
28.8
28.83 28.83 28.17 13,700 0 0 0
PGI
22.7
22.7
22.29 22.68 22.29 1,800 0 0 0
PGN
13.7
13.7
13.90 14 13.20 73,000 0 0 0
PGS
32.3
32.3
32.27 32.27 32.27 0 0 0 0
PGT
8.3
8.3
8.50 8.90 7.30 60,800 0 0 0
PGV
19.9
19.9
19.95 19.95 19.75 19,100 0 0 0
PHC
5.5
5.5
5.46 5.48 5.42 74,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
72.9
72.9
72.92 72.92 72.92 300 0 0 0
PHP
42.3
42.3
42.77 43.06 41.39 113,600 0 0 0
PHR
63.0
63.0
64.23 64.43 62.48 1,141,800 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 0 0 0 0
PIC
20.7
20.7
20.67 20.67 20.67 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
6.7
6.7
6.60 6.70 6.35 31,600 0 0 0
PIV
3.8
3.8
3.90 3.90 3.70 101,900 0 0 0
PJC
28.1
28.1
28.11 28.11 28.11 4,800 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.2
25.2
25.51 25.61 24.92 345,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.5
3.5
3.30 3.50 3.30 3,900 0 0 0
PLP
5
5
4.90 5.01 4.90 33,000 0 0 0
PLX
41.6
41.6
41.61 41.61 40.83 2,077,400 0 0 0
PMB
9.1
9.1
9.02 9.11 9.02 4,300 0 0 0
PMC
107.4
107.4
107.43 109.04 107.43 3,900 0 0 0
PMG
7.9
7.9
7.91 7.91 7.91 100 0 0 0
PMJ
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 500 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.4
34.4
34.38 34.38 34.38 0 0 0 0
PNC
18.9
18.9
18.89 18.89 18.89 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 4,200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
91.8
91.8
92.37 92.37 91.78 318,800 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 0 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 3,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
23.0
23.0
22.26 23.30 22.26 2,000 0 0 0
POT
16.9
16.9
16.28 17.57 16.28 500 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 100 0 0 0
POW
12.1
12.1
12.15 12.20 12.05 5,285,000 0 0 0
PPC
10.9
10.9
10.96 11.06 10.91 386,100 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
27.8
27.8
27.96 27.96 27.77 22,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
17.60 17.88 17.60 8,000 0 0 0
PPS
10.7
10.7
10.54 10.72 10.45 7,500 0 0 0
PPY
8.5
8.5
8.52 8.80 8.34 19,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
6.68 7.37 6.65 3,600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 2,100 0 0 0
PRO
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PRT
11.2
11.2
10.32 11.20 10.23 146,100 0 0 0
PSB
5.1
5.1
5.40 5.40 5.10 282,400 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
14.5
14.5
14.80 15.30 14 618,700 0 0 0
PSE
9.7
9.7
9.70 9.70 9.70 2,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.9
1.9
1.90 2.04 1.90 329,600 0 0 0
PSI
8.4
8.4
8.50 8.50 8.30 555,000 0 0 0
PSL
15.8
15.8
16.15 16.15 15.66 16,000 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.7
13.7
13.68 13.68 13.68 0 0 0 0
PSW
7.8
7.8
7.58 7.77 7.58 18,700 0 0 0
PTB
57.4
57.4
57.85 57.85 56.88 143,100 0 0 0
PTC
5.6
5.6
5.55 5.75 5.55 64,100 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 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
24.4
24.4
24.80 24.80 24.30 22,800 0 0 0
PTL
2.7
2.7
2.71 2.71 2.63 29,900 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
8.7
8.7
8.73 8.73 8.73 500 0 0 0
PTT
13.4
13.4
12 13.40 11.50 11,600 0 0 0
PTV
4.2
4.2
4.10 4.20 4 54,300 0 0 0
PV2
3.4
3.4
3.60 3.70 3.40 457,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.6
34.6
34.40 35 34.20 136,700 0 0 0
PVC
11.2
11.2
11.20 11.30 11.10 260,400 0 0 0
PVD
23.3
23.3
23.18 23.47 23.13 3,689,700 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.4
7.4
7.40 7.50 7.40 22,100 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
64.9
64.9
64.78 64.97 64.68 75,100 0 0 0
PVM
16.8
16.8
16 16.80 16 600 0 0 0
PVO
6.5
6.5
6.40 6.50 6.40 13,800 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
31.7
31.7
31.78 32.15 31.68 2,582,300 0 0 0
PVT
19.7
19.7
19.77 19.92 19.70 1,252,000 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 10,200 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2.10 2.20 2.10 55,700 0 0 0
PXL
14.8
14.8
15.20 15.30 14.80 232,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
3 3 2.50 167,100 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
QCG
12.5
12.5
12.35 12.65 12.20 748,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
35.98 35.98 35.69 1,600 0 0 0
QNC
6.3
6.3
6.40 6.40 6.30 11,100 0 0 0
QNP
34.6
34.6
34.48 34.67 34.00 5,200 0 0 0
QNS
47.3
47.3
47.26 47.63 47.26 215,100 0 0 0
QNT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.89 19.99 19.89 200 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 0 0 0 0
QSP
26.6
26.6
26.63 26.63 26.63 0 0 0 0
QST
19.6
19.6
19.60 19.60 19.60 100 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.8
13.8
13.79 13.79 13.59 722,400 0 0 0
RAL
114.4
114.4
114.72 114.72 114.43 7,400 0 0 0
RAT
15.4
15.4
15.41 15.41 15.41 0 0 0 0
RBC
9
9
9 9 9 0 0 0 0
RCC
19.1
19.1
21.50 21.50 19.10 500 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.2
13.2
12.94 13.24 12.94 6,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
65.2
65.2
64 65.83 63.22 1,789,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
34.3
34.3
34.80 34.80 33.86 7,500 0 0 0
RYG
12.2
12.2
12.20 12.20 12 2,800 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
36.3
36.3
36.32 36.32 36.32 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 600 0 0 0
S74
16
16
16 16 16 2,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
7.90 8 7.81 123,900 0 0 0
SAB
48.4
48.4
48.45 48.63 47.98 1,214,300 0 0 0
SAC
16.0
16.0
16.35 16.63 15.98 5,500 0 0 0
SAF
52
52
52 52 52 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.53 7.58 7.24 593,500 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.5
41.5
41.20 42.13 40.82 59,900 0 0 0
SAV
18.4
18.4
18.37 18.37 18.37 0 0 0 0
SB1
5.7
5.7
5.82 5.82 5.73 700 0 0 0
SBA
28.6
28.6
28.66 29.04 28.51 15,300 0 0 0
SBB
15
15
13.90 15.80 13.90 114,300 0 0 0
SBD
8
8
8 8.10 8 21,300 0 0 0
SBG
12.3
12.3
12.10 12.30 12.10 252,000 0 0 0
SBH
48.8
48.8
47.47 48.84 47.47 1,700 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
35.7
35.7
35.74 35.74 35.74 0 0 0 0
SBR
10.0
10.0
10.01 10.01 10.01 100 0 0 0
SBS
5.4
5.4
5.50 5.60 5.30 1,369,300 0 0 0
SBT
15
15
14.60 15 14.55 3,825,100 0 0 0
SBV
9.2
9.2
9 9.19 8.78 2,300 0 0 0
SC5
18.9
18.9
18.90 18.90 18.90 100 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.5
65.5
65.50 65.70 65.40 41,700 0 0 0
SCI
8.7
8.7
8.70 8.70 8.50 34,600 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 4,200 0 0 0
SCL
22.3
22.3
22.33 22.33 22.13 23,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.3
6.3
6.40 6.44 6.25 3,403,800 0 0 0
SCS
71.0
71.0
70.99 71.27 70.61 135,100 0 0 0
SCY
14.8
14.8
15.88 15.88 14.53 2,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.4
5.4
5 5.80 5 700 0 0 0
SD3
5.3
5.3
5.20 5.30 5.20 18,300 0 0 0
SD5
9.1
9.1
8.89 9.26 8.89 79,100 0 0 0
SD6
3.5
3.5
3.30 3.50 3.30 17,700 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.71 12.71 12.52 5,000 0 0 0
SDA
5.8
5.8
5.90 5.90 5.60 40,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.1
8.1
8.09 8.09 8.09 0 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 32,100 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.4
17.4
17.42 17.42 17.42 0 0 0 0
SDN
27.3
27.3
27.32 27.32 27.32 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
26.9
26.9
24.58 26.88 24.58 3,700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
38.5
38.5
38.51 39.99 38.41 8,400 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.7
26.7
26.66 26.66 26.47 2,800 0 0 0
SEP
14.8
14.8
19.58 19.58 14.81 200 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.6
10.6
10.64 10.64 10.55 800 0 0 0
SFI
27.5
27.5
27.52 27.57 27.52 35,200 0 0 0
SFN
22.2
22.2
22.23 22.23 22.23 0 0 0 0
SGB
13.4
13.4
13.40 13.60 13.40 600 0 0 0
SGC
126.7
126.7
128.80 138.51 124.84 8,600 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 200 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
91.3
91.3
91.32 91.61 89.88 33,600 0 0 0
SGP
35.8
35.8
35.90 36.40 35.70 135,000 0 0 0
SGR
38.2
38.2
38.10 38.40 37.90 27,100 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
19.7
19.7
19.95 20.05 19.45 118,300 0 0 0
SHA
4.0
4.0
4.01 4.02 3.94 2,900 0 0 0
SHB
8.5
8.5
8.57 8.61 8.52 19,179,900 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
6.9
6.9
7.15 7.15 6.92 1,600 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.1
14.1
14.33 14.38 14.14 248,800 0 0 0
SHN
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SHP
35.1
35.1
34.92 35.24 34.82 42,800 0 0 0
SHS
11.5
11.5
11.45 11.68 11.37 11,657,100 0 0 0
SID
15.8
15.8
15.34 15.84 15.25 17,600 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SIV
36.5
36.5
36.55 36.55 36.55 200 0 0 0
SJ1
10.1
10.1
10.02 10.12 10.02 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.32 13.23 85,500 0 0 0
SJE
22.8
22.8
23.64 23.64 22.72 95,000 0 0 0
SJG
23.7
23.7
24.54 24.54 23.68 2,700 0 0 0
SJM
8
8
7.90 8.10 7 5,700 0 0 0
SJS
39.0
39.0
41.81 41.81 38.76 37,600 0 0 0
SKG
12.1
12.1
12.07 12.22 11.74 574,300 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 1,900 0 0 0
SKN
7.2
7.2
7.59 7.59 7.21 300 0 0 0
SKV
29.7
29.7
29.69 29.79 29.69 3,100 0 0 0
SLS
192.7
192.7
191.04 192.70 190.85 1,900 0 0 0
SMA
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SMB
37.5
37.5
37.57 37.57 37.39 10,200 0 0 0
SMC
5.8
5.8
5.89 5.91 5.75 952,900 0 0 0
SMN
13.4
13.4
12.31 13.42 12.31 5,700 0 0 0
SMT
5.0
5.0
4.68 5.07 4.36 50,400 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.7
34.7
34.74 34.74 34.16 3,900 0 0 0
SP2
23.6
23.6
23.80 23.90 23.60 900 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.5
12.5
12.45 12.45 12.45 0 0 0 0
SPV
16.0
16.0
15.98 15.98 15.98 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SRB
2
2
2.20 2.20 2 62,600 0 0 0
SRC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
SRF
10
10
9.88 10 9.88 700 0 0 0
SSB
19.8
19.8
19.70 19.85 19.65 1,858,800 0 0 0
SSC
34.2
34.2
34.22 34.22 34.22 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.9
9.9
9.89 9.89 9.89 10,500 0 0 0
SSH
70.8
70.8
69.80 70.80 69.80 43,600 0 0 0
SSI
26.0
26.0
26.33 26.57 25.84 45,642,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
8.0
8.0
8.10 8.19 7.70 409,600 0 0 0
STB
40
40
40 40.30 39.20 15,036,900 0 0 0
STC
17.4
17.4
17.31 18.33 17.31 3,800 0 0 0
STG
40
40
40 40 40 100 0 0 0
STH
6.5
6.5
6.50 6.50 6.50 100 0 0 0
STK
18.6
18.6
18.59 18.97 18.48 79,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.57 9.66 9.48 1,000 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.8
14.8
15 15 14.82 2,600 0 0 0
SVD
3.3
3.3
3.20 3.29 3.20 25,300 0 0 0
SVG
5.4
5.4
5.30 5.40 5.30 1,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.70 55.70 0 0 0 0
SVN
5.9
5.9
6.50 6.60 5.90 1,062,300 0 0 0
SVT
10.9
10.9
10.91 10.91 10.87 19,700 0 0 0
SWC
29.1
29.1
29.19 30.46 29.10 15,600 0 0 0
SZB
38.3
38.3
38.24 38.61 38.14 6,100 0 0 0
SZC
44.0
44.0
43.93 44.90 43.54 2,994,600 0 0 0
SZE
11.3
11.3
11.28 11.28 11.28 900 0 0 0
SZG
36.4
36.4
36.01 36.40 36.01 2,000 0 0 0
SZL
46.3
46.3
46.23 46.79 45.67 7,700 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.3
12.3
12.61 13.51 12.34 15,900 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
23.2
23.2
24.22 24.22 22.99 335,200 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.3
39.3
39.30 39.30 39.20 3,500 0 0 0
TBD
78.6
78.6
78.55 78.55 78.55 1,200 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.7
5.7
5.72 5.72 5.72 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.1
27.1
27.03 27.57 26.99 13,907,700 0 0 0
TCD
3.0
3.0
3.10 3.21 2.91 7,132,200 0 0 0
TCH
14.6
14.6
14.73 14.85 14.52 5,531,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
39.3
39.3
39.28 39.42 39.05 136,900 0 0 0
TCM
36.5
36.5
36.51 36.55 36.24 1,798,800 0 0 0
TCO
12
12
12 12 11.80 182,200 0 0 0
TCR
3.2
3.2
3.15 3.24 3.15 300 0 0 0
TCT
17.6
17.6
17.56 17.56 17.56 1,700 0 0 0
TCW
33.3
33.3
33.81 33.81 33.25 27,500 0 0 0
TDB
39.9
39.9
37.21 40.05 37.21 2,900 0 0 0
TDC
13.1
13.1
12.30 13.10 12.20 3,647,600 0 0 0
TDF
11
11
11 11 11 0 0 0 0
TDG
4.1
4.1
4.10 4.15 4 74,900 0 0 0
TDH
3.1
3.1
3.09 3.22 3.06 273,100 0 0 0
TDM
53
53
52.10 53 49.20 10,200 0 0 0
TDP
33
33
32.80 33.20 32.80 123,800 0 0 0
TDS
10.3
10.3
10.50 10.50 10.30 20,600 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 25,700 0 0 0
TDW
60.5
60.5
60.52 60.52 60.52 700 0 0 0
TED
72.5
72.5
72.52 72.52 72.52 0 0 0 0
TEG
6.5
6.5
6.45 6.56 6.45 102,600 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.3
67.3
65.00 68.39 65.00 9,500 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 0 0 0 0
THD
36.3
36.3
36.50 36.50 36.30 200 0 0 0
THG
50.0
50.0
49.20 50.82 48.64 59,600 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.2
8.2
8.26 8.26 8.17 2,000 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.58 11.68 11.48 19,800 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TID
24.4
24.4
23.61 25.05 23.04 8,400 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.5
11.5
11.70 11.80 11.40 1,267,000 0 0 0
TIN
15.4
15.4
15.50 15.50 15.40 5,800 0 0 0
TIP
21.4
21.4
21.20 21.67 21.20 457,300 0 0 0
TIS
6.4
6.4
6.40 6.40 6.30 50,800 0 0 0
TIX
34.5
34.5
34.17 36.48 34.12 3,000 0 0 0
TJC
17.9
17.9
17.90 17.90 17.90 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
6.3
6.3
6.29 6.35 6.25 105,600 0 0 0
TLG
60.9
60.9
61.15 61.35 60.57 137,300 0 0 0
TLH
6.1
6.1
6.29 6.29 5.85 1,204,500 0 0 0
TLI
5.3
5.3
5.40 5.40 5.20 400 0 0 0
TLP
6.5
6.5
6.26 6.46 6.26 2,000 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
68.9
68.9
69.23 69.72 68.94 8,800 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 1,900 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 200 0 0 0
TMP
65.1
65.1
65.76 67.13 64.97 800 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 100 0 0 0
TMT
15
15
15.40 15.40 14.95 11,200 0 0 0
TMW
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 400 0 0 0
TN1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TNB
12.4
12.4
12.40 12.40 12.40 800 0 0 0
TNC
33.2
33.2
33.34 34.96 33.25 1,700 0 0 0
TNG
20.6
20.6
20.91 21.00 20.64 1,022,000 0 0 0
TNH
16.6
16.6
16.74 16.74 16.17 838,200 0 0 0
TNI
2.3
2.3
2.30 2.32 2.28 93,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 100 0 0 0
TNS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
5.1
5.1
5.09 5.10 5.01 45,100 0 0 0
TNV
11.6
11.6
12.30 12.30 11.20 11,500 0 0 0
TNW
11.8
11.8
12.60 13 11.80 1,500 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
91.9
91.9
92.97 92.97 91.75 13,300 0 0 0
TOT
16.1
16.1
15.49 16.30 15.49 10,600 0 0 0
TOW
32.2
32.2
30.40 32.70 30.40 6,900 0 0 0
TPB
14.4
14.4
14.52 14.60 14.38 12,081,100 0 0 0
TPC
11
11
11.55 12.15 10.65 20,300 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TPS
41.6
41.6
41.64 41.64 41.64 100 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
15.8
15.8
15.78 15.78 15.78 0 0 0 0
TRA
74.0
74.0
73.92 74.89 73.92 700 0 0 0
TRC
79.2
79.2
79.76 80.54 78.03 176,800 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TS3
5.9
5.9
5.60 6 5.60 18,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.33 11.42 11.33 13,900 0 0 0
TSB
41.0
41.0
43.54 43.54 40.99 200 0 0 0
TSC
2.6
2.6
2.62 2.63 2.58 276,700 0 0 0
TSD
6.1
6.1
6.20 6.30 6.10 27,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.66 25.66 25.66 0 0 0 0
TST
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TT6
5.9
5.9
6.22 6.22 5.95 24,600 0 0 0
TTA
12.7
12.7
12.65 12.85 12.65 343,400 0 0 0
TTC
8.6
8.6
9.08 9.08 8.51 14,800 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 200 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.15 3.18 3.13 1,243,800 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 200 0 0 0
TTH
3.2
3.2
3.10 3.20 3.10 187,600 0 0 0
TTL
9.4
9.4
9.50 9.50 9.40 300 0 0 0
TTN
20.2
20.2
20.81 20.81 20.15 250,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 0 0 0 0
TUG
12.3
12.3
12.34 12.34 12.34 0 0 0 0
TV1
26.9
26.9
27.20 27.20 26.80 59,600 0 0 0
TV2
34.7
34.7
34.95 34.95 33.90 486,300 0 0 0
TV3
13.0
13.0
13.02 13.02 13.02 2,300 0 0 0
TV4
13.7
13.7
13.80 13.80 13.52 9,500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
8.2
8.2
8.23 8.30 8.16 63,100 0 0 0
TVC
9.5
9.5
9.60 9.70 9.50 221,500 0 0 0
TVD
11.7
11.7
11.54 11.72 11.35 91,100 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.1
9.1
9.20 9.30 9 849,000 0 0 0
TVS
18.6
18.6
18.85 19.03 18.53 211,000 0 0 0
TVT
16.6
16.6
16.88 16.93 16.59 17,900 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.80 12,700 0 0 0
TYA
16.2
16.2
16.07 16.26 16.07 8,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.4
8.4
7.88 8.44 7.88 121,200 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UIC
48.5
48.5
48.50 48.50 48.50 1,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.80 7 6.80 7,200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
8.80 9.90 8.80 200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.5
18.5
18.91 18.91 18.52 15,700 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.7
11.7
11.86 11.86 11.67 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VAB
6.9
6.9
6.94 7.08 6.81 541,500 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 100 0 0 0
VAV
42.2
42.2
42.18 42.18 42.18 200 0 0 0
VBB
7.8
7.8
7.91 7.91 7.83 39,100 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC1
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VC2
8.7
8.7
8.70 8.80 8.50 296,200 0 0 0
VC3
25.4
25.4
25.50 25.60 25.23 527,600 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.0
24.0
24.05 24.05 24.05 0 0 0 0
VC7
10.5
10.5
10.80 10.80 10.40 601,100 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 9,900 0 0 0
VCA
12.8
12.8
13 13.35 12.80 15,100 0 0 0
VCB
64.3
64.3
64.01 64.68 63.82 4,428,800 0 0 0
VCC
9.7
9.7
9.60 9.70 9.60 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.3
186.3
183.56 191.25 183.56 1,200 0 0 0
VCG
19.4
19.4
19.30 19.62 19.30 7,640,500 0 0 0
VCI
39.3
39.3
39.20 39.90 38.90 13,958,600 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
25.9
25.9
26.78 26.78 25.81 20,100 0 0 0
VCR
30.9
30.9
30.70 30.90 30.70 3,900 0 0 0
VCS
56.3
56.3
56.55 56.65 55.21 424,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.90 29.90 29.70 15,400 0 0 0
VCX
13
13
13 13 13 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.6
16.6
16 16.70 16 700 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.6
19.6
19.62 19.62 19.62 0 0 0 0
VDP
34.3
34.3
34.42 34.42 34.27 600 0 0 0
VDS
18.8
18.8
19 19.32 18.68 1,628,200 0 0 0
VDT
16.4
16.4
14.27 16.43 14.27 13,300 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 7,400 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.40 4.50 4.40 36,100 0 0 0
VE9
2.1
2.1
2.10 2.10 2 27,200 0 0 0
VEA
35.9
35.9
35.88 36.05 35.79 467,000 0 0 0
VEC
8.6
8.6
8.60 8.60 8.50 4,000 0 0 0
VEF
143.9
143.9
143.12 144.59 143.12 7,300 0 0 0
VES
12.1
12.1
12.10 12.10 12.10 41,700 0 0 0
VET
19
19
20.40 20.40 19 5,800 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.8
66.8
67.15 67.34 66.78 42,400 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
47.8
47.8
47.93 48.40 47.26 849,600 0 0 0
VGG
46.4
46.4
47.10 47.10 46.42 12,800 0 0 0
VGI
80.7
80.7
81.88 82.67 80.39 437,200 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.5
31.5
31.70 31.70 31 11,400 0 0 0
VGR
46.2
46.2
45.62 46.85 45.62 800 0 0 0
VGS
28.6
28.6
28.91 29.09 28.55 674,800 0 0 0
VGT
13.7
13.7
13.80 13.80 13.60 714,300 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 500 0 0 0
VHC
67.1
67.1
68.61 68.81 67.07 1,730,200 0 0 0
VHD
9
9
9 9 9 0 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 293,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
2 2 1.80 211,700 0 0 0
VHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VHM
45.3
45.3
45 45.80 44.70 12,066,400 0 0 0
VIB
17.7
17.7
17.80 17.89 17.63 15,164,400 0 0 0
VIC
47.3
47.3
45.90 47.90 45.80 9,904,400 0 0 0
VID
4.8
4.8
4.81 4.81 4.77 20,900 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 1,500 0 0 0
VIF
18.3
18.3
18.95 18.95 18.28 7,600 0 0 0
VIG
6.2
6.2
6.20 6.30 6.20 173,200 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.9
14.9
16.67 16.67 14.87 1,400 0 0 0
VIN
14.4
14.4
14.38 14.38 14.38 0 0 0 0
VIP
13.9
13.9
14.23 14.23 13.90 668,800 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
17.4
17.4
17.23 17.42 17.23 500 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.3
11.3
11.33 11.57 11.29 39,652,300 0 0 0
VJC
97.7
97.7
97 97.90 96.40 593,800 0 0 0
VLA
12.7
12.7
12 12.70 12 3,700 0 0 0
VLB
44.3
44.3
44.11 44.98 44.01 122,900 0 0 0
VLC
17.8
17.8
17.80 17.80 17.40 219,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.4
10.4
10.45 10.72 10.27 63,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.5
28.5
28.53 28.53 28.53 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.73 6.73 6.55 37,300 0 0 0
VMD
17.9
17.9
17.80 18 17.70 5,500 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
20.2
20.2
20.23 20.23 20.23 100 0 0 0
VMT
11.7
11.7
10.50 11.70 10.50 2,900 0 0 0
VNA
21.6
21.6
21.12 21.61 21.12 4,600 0 0 0
VNB
13.6
13.6
13.10 14.10 13.10 519,100 0 0 0
VNC
22.0
22.0
22.01 22.01 22.01 200 0 0 0
VND
13.7
13.7
13.47 14.01 13.43 31,749,600 0 0 0
VNE
3.0
3.0
2.98 3.03 2.97 59,000 0 0 0
VNF
14.2
14.2
14.09 14.73 14.09 37,900 0 0 0
VNG
8
8
8.01 8.01 8 1,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
14.3
14.3
14 17.90 14 400 0 0 0
VNL
19.6
19.6
19.71 19.85 19.57 21,300 0 0 0
VNM
58.0
58.0
58.45 58.45 57.99 2,529,500 0 0 0
VNP
10.2
10.2
10.65 10.65 10.12 7,400 0 0 0
VNR
21.5
21.5
21.80 21.80 21.54 12,600 0 0 0
VNS
9.3
9.3
9.54 9.54 9.26 57,400 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
7.40 7.40 6.80 200 0 0 0
VNZ
360.1
360.1
360 363 359.90 1,500 0 0 0
VOC
16.4
16.4
16.66 16.66 16.38 26,500 0 0 0
VOS
15.2
15.2
15.17 15.31 15.08 1,500,100 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.9
18.9
18.89 19.13 18.79 34,122,100 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.18 26.38 26.08 24,700 0 0 0
VPG
12.3
12.3
12.10 12.40 12.10 392,500 0 0 0
VPH
6.6
6.6
6.69 6.69 6.58 107,500 0 0 0
VPI
56.6
56.6
57.40 57.40 56.50 2,325,000 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.7
8.7
8.74 8.74 8.74 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.46 13.46 13.46 0 0 0 0
VRC
15.4
15.4
15.25 15.60 15.15 63,200 0 0 0
VRE
18.3
18.3
18.35 18.45 18.20 8,696,300 0 0 0
VRG
21.9
21.9
21.95 21.95 21.51 22,300 0 0 0
VSA
24.2
24.2
24.34 25.09 22.09 11,100 0 0 0
VSC
17.5
17.5
17.90 17.90 17.43 1,712,600 0 0 0
VSE
6.5
6.5
7.50 8 6.50 1,835,700 0 0 0
VSF
34.5
34.5
34.70 34.90 34.50 6,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.9
50.9
50.61 51.09 50.23 7,300 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 300 0 0 0
VSM
16.2
16.2
15.69 16.15 15.69 3,400 0 0 0
VSN
18.5
18.5
18.55 18.55 17.97 5,000 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.40 30,000 0 0 0
VTB
9.8
9.8
9.78 9.78 9.21 3,400 0 0 0
VTC
8.6
8.6
9.46 9.46 8.63 2,100 0 0 0
VTD
9.2
9.2
9.40 9.40 9.10 49,900 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.50 4.90 4.30 3,100 0 0 0
VTK
67.8
67.8
69.13 69.13 67.37 11,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.2
15.2
15.38 15.43 15.20 783,600 0 0 0
VTP
149.8
149.8
152.47 152.47 149.51 418,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.36 16.52 16.14 10,100 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
13
13
13.20 13.20 12.50 13,400 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.5
17.5
17.50 18.10 17.30 1,305,000 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.5
16.5
16.48 16.48 16.48 200 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 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
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
304.2
304.2
314.92 314.92 304.17 200 0 0 0
WSB
49.4
49.4
49.36 49.36 49.36 100 0 0 0
WSS
5.1
5.1
5.10 5.20 5 6,900 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 200 0 0 0
X20
15.0
15.0
14.97 15.52 14.97 8,600 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
XHC
20.2
20.2
20.18 20.18 20.18 0 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
7.1
7.1
7 7.20 7 32,200 0 0 0
XMD
5
5
5 5 5 2,200 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 300 0 0 0
XPH
8.1
8.1
7.20 8.10 7 7,500 0 0 0
YBC
15.2
15.2
13.20 15.20 13.20 5,100 0 0 0
YBM
15.1
15.1
14.15 15.10 14.10 55,400 0 0 0
YEG
16.0
16.0
15.90 16.15 15.75 2,249,100 0 0 0
YTC
35.3
35.3
35.28 35.28 35.28 300 0 0 0
^HASTC
239.5
239.5
238.41 240.81 238.32 56,390,955 0 0 0
^UPCOM
99.2
99.2
99.08 99.68 98.99 61,941,674 0 0 0
^VN30
1,391.1
1,391.1
1,394.54 1,400.13 1,387.23 307,408,900 0 0 0
^VNINDEX
1,330.3
1,330.3
1,331.60 1,335.87 1,326.51 856,953,551 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |