DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/03/2025

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 11/03/2025

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 38.65 900 0 0 0
AAA
8.5
8.5
8.31 8.53 8.29 3,010,700 0 0 0
AAH
4.9
4.9
4.70 5 4.70 2,004,900 0 0 0
AAM
7
7
7.07 7.20 7 14,100 0 0 0
AAS
8.9
8.9
8.90 9 8.80 911,400 0 0 0
AAT
3.2
3.2
3.15 3.23 3.15 36,200 0 0 0
AAV
6.8
6.8
6.80 6.90 6.70 171,200 0 0 0
ABB
8.2
8.2
8.20 8.20 8 1,281,300 0 0 0
ABC
12.2
12.2
12.20 12.30 12.10 77,200 0 0 0
ABI
23.8
23.8
23.58 24.58 21.92 23,800 0 0 0
ABR
10.7
10.7
10.67 10.67 10.67 0 0 0 0
ABS
4.4
4.4
4.29 4.48 4.29 164,500 0 0 0
ABT
46.2
46.2
45.67 48.01 45.62 33,000 0 0 0
ABW
9
9
8.90 9 8.80 160,400 0 0 0
ACB
22.1
22.1
21.97 22.10 21.81 9,142,000 0 0 0
ACC
14.5
14.5
14.40 14.50 14.40 166,400 0 0 0
ACE
36.0
36.0
34.82 36.71 34.82 13,000 0 0 0
ACL
11.1
11.1
11.35 11.45 11 73,500 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 0 0 0 0
ACV
63.7
63.7
63.74 63.74 62.40 300,000 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 0 0 0 0
ADG
10.5
10.5
10.65 10.65 10.40 6,100 0 0 0
ADS
8.6
8.6
8.57 8.65 8.48 139,600 0 0 0
AFX
7.8
7.8
8 8 7.80 44,800 0 0 0
AG1
13.0
13.0
13.17 13.17 12.99 2,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.9
17.9
17.10 17.90 16.80 1,016,000 0 0 0
AGM
3.0
3.0
2.98 2.98 2.90 116,800 0 0 0
AGP
34.5
34.5
35.95 35.95 34.49 800 0 0 0
AGR
17.5
17.5
17.08 17.59 17.03 1,673,400 0 0 0
AGX
82.0
82.0
81.96 81.96 81.96 1,100 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AIG
45
45
45 45.20 44.80 21,200 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.1
4.1
4.18 4.18 4.12 8,700 0 0 0
AMC
17.6
17.6
17.12 17.59 17.12 1,700 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
12
12
12 12 12 2,700 0 0 0
AMS
8.3
8.3
8.20 8.50 8.10 31,300 0 0 0
AMV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ANT
20.7
20.7
20.73 20.91 20.64 24,200 0 0 0
ANV
17.2
17.2
16.83 17.22 16.78 2,138,800 0 0 0
APF
46.4
46.4
46.00 46.35 45.91 7,900 0 0 0
APG
10.2
10.2
9.78 10.15 9.70 941,100 0 0 0
APH
7.3
7.3
7.14 7.30 7.07 890,000 0 0 0
API
7.3
7.3
7.30 7.40 7.20 675,900 0 0 0
APL
12.4
12.4
12.40 12.40 12.40 200 0 0 0
APP
6.9
6.9
6.70 7 6.70 1,500 0 0 0
APS
6.3
6.3
6.30 6.30 6.20 389,200 0 0 0
APT
3
3
3 3 3 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
17.8
17.8
17.75 17.75 17 4,200 0 0 0
ASM
7.4
7.4
7.36 7.36 7.28 826,600 0 0 0
ASP
5.0
5.0
5 5.01 4.90 36,500 0 0 0
AST
54.0
54.0
53.81 54.09 53.81 11,000 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 0 0 0 0
AVC
58.6
58.6
58.70 58.80 58.10 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.7
21.7
21.90 22.60 21 136,900 0 0 0
BAB
11.8
11.8
11.80 11.80 11.40 7,200 0 0 0
BAF
34
34
33.60 34.10 33.20 3,314,500 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.5
38.5
38.97 39.16 38.47 2,000 0 0 0
BBC
57.6
57.6
57.59 57.59 57.59 100 0 0 0
BBH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BBM
8.7
8.7
8.73 8.73 8.73 100 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
10.8
10.8
10.84 10.84 10.70 2,300 0 0 0
BCA
13.4
13.4
13.20 13.40 13 12,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.70 103,400 0 0 0
BCE
10.2
10.2
10.26 10.26 9.87 186,700 0 0 0
BCF
35.9
35.9
36.02 36.02 35.93 200 0 0 0
BCG
4.1
4.1
3.86 4.14 3.80 25,793,500 0 0 0
BCM
80.2
80.2
80.60 82.20 79.60 526,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.2
3.2
3 3.20 2.90 3,181,700 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
37.07 37.36 36.98 4,400 0 0 0
BDT
8.1
8.1
8.10 8.10 8 53,500 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
40.2
40.2
39.51 40.22 39.51 317,700 0 0 0
BGE
4.4
4.4
4.20 4.40 4 2,489,200 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 400 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.50 10.60 10.50 300 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.4
35.4
35.37 35.37 35.37 100 0 0 0
BHP
6.9
6.9
6.45 6.94 6.45 800 0 0 0
BIC
20.7
20.7
20.84 20.84 20.47 22,300 0 0 0
BID
40.9
40.9
40.50 40.94 40.30 3,352,200 0 0 0
BIG
5.5
5.5
5.66 5.66 5.47 31,900 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 0 0 0 0
BKC
32.1
32.1
29.95 32.10 29.95 107,700 0 0 0
BKG
3.2
3.2
3.18 3.22 3.18 30,300 0 0 0
BLI
10.2
10.2
10.10 10.20 9.90 6,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
37.39 37.39 37.19 1,000 0 0 0
BMC
24.6
24.6
25.02 25.16 24.59 254,600 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.6
8.6
8.50 8.60 8.50 5,300 0 0 0
BMG
17.9
17.9
17.89 17.89 17.89 0 0 0 0
BMI
18.0
18.0
18.08 18.34 17.99 58,600 0 0 0
BMJ
10.8
10.8
10 10.90 10 3,600 0 0 0
BMK
13.1
13.1
13.09 13.09 12.68 3,000 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
114.5
114.5
111.63 114.57 110.89 206,100 0 0 0
BMS
10.7
10.7
10.54 10.72 10.36 310,200 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.9
8.9
8.90 8.90 8.70 129,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.8
5.8
5.60 5.80 5.30 1,588,100 0 0 0
BPC
11.6
11.6
9.85 11.63 9.76 300 0 0 0
BQB
3.9
3.9
3.70 3.90 3.70 2,200 0 0 0
BRC
13.1
13.1
13.18 13.18 12.81 42,200 0 0 0
BRR
22.9
22.9
22.93 22.93 22.93 100 0 0 0
BRS
19.8
19.8
18.83 19.77 18.83 400 0 0 0
BSA
20.5
20.5
20.57 20.57 20.48 26,200 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 0 0 0 0
BSG
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
52
52
50.09 52.55 50.09 1,235,000 0 0 0
BSL
9.6
9.6
10.14 10.14 9.59 9,600 0 0 0
BSP
9.0
9.0
8.92 9.02 8.92 1,100 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 700 0 0 0
BSR
15.0
15.0
15.04 15.08 14.85 3,959,000 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 1,600 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 0 0 0 0
BTD
19.0
19.0
17.76 19.01 17.76 5,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.3
31.3
30.72 31.28 30.72 3,900 0 0 0
BTN
2.9
2.9
2.90 3 2.90 3,100 0 0 0
BTP
11.8
11.8
11.75 11.85 11.65 18,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.3
12.3
12.67 12.67 12.31 2,000 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 100 0 0 0
BVB
14.2
14.2
14.30 14.30 13.81 6,116,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
53.9
53.9
54.85 55.44 53.47 1,174,700 0 0 0
BVL
10.5
10.5
10.46 10.46 10.37 4,200 0 0 0
BVN
14.7
14.7
13 14.70 13 2,000 0 0 0
BVS
39.8
39.8
38.96 39.94 38.47 1,438,100 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
44.90 44.90 44.40 166,800 0 0 0
BWS
32.3
32.3
32.54 32.54 32.26 34,300 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 300 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
19.8
19.8
19.90 19.90 19.50 1,400 0 0 0
C47
7.6
7.6
7.55 7.70 7.30 129,600 0 0 0
C4G
8.9
8.9
8.80 9 8.60 1,110,000 0 0 0
C69
6.4
6.4
6.30 6.40 6.30 265,500 0 0 0
C92
3.9
3.9
3.80 3.90 3.80 5,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.7
8.7
8.30 8.70 8.30 1,300 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
43.0
43.0
42.66 43.03 42.29 32,700 0 0 0
CAT
17.5
17.5
17.26 17.53 17.17 21,600 0 0 0
CBI
15.4
15.4
14.50 15.40 14.50 12,800 0 0 0
CBS
33.8
33.8
34.24 34.33 32.24 42,400 0 0 0
CC1
16.4
16.4
15.59 16.40 15.59 18,200 0 0 0
CC4
12.6
12.6
12.60 12.60 12.60 500 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
21.50 21.50 20.70 600 0 0 0
CCL
8.0
8.0
7.91 8.09 7.91 376,900 0 0 0
CCM
41.8
41.8
41.82 41.82 41.82 1,100 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.90 12.90 12.52 14,800 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 0 0 0 0
CDC
13.5
13.5
13.40 13.97 13.08 113,200 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
35.2
35.2
34.87 35.16 34.68 5,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.83 9.83 9.65 700 0 0 0
CDR
15.1
15.1
14.87 15.24 14.87 10,200 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
14.3
14.3
14 14.29 13.90 7,161,800 0 0 0
CET
3.9
3.9
4.10 4.10 3.90 25,900 0 0 0
CFM
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CFV
27.3
27.3
27.30 27.30 27.30 700 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
8
8
8 8 8 0 0 0 0
CHP
33.8
33.8
33.77 34.42 33.39 65,400 0 0 0
CHS
13
13
12 13 11.90 6,200 0 0 0
CI5
6.1
6.1
5.90 6.50 5.90 1,200 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 300 0 0 0
CID
25.4
25.4
25.44 25.44 24.80 900 0 0 0
CIG
8.3
8.3
8.12 8.45 8.12 464,400 0 0 0
CII
12.3
12.3
12.06 12.36 12.02 8,962,700 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
43.4
43.4
42.96 43.39 42.44 11,400 0 0 0
CKD
22.4
22.4
22.57 22.57 22.38 1,000 0 0 0
CKG
15.4
15.4
15.09 15.47 15.09 36,200 0 0 0
CKV
12.0
12.0
12.02 12.02 12.02 100 0 0 0
CLC
48.4
48.4
48.27 48.37 48.18 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.9
20.9
20.83 21.19 20.83 15,800 0 0 0
CLL
33.1
33.1
33.24 33.24 33.10 13,500 0 0 0
CLM
81.1
81.1
81.12 81.12 81.12 0 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.5
17.5
17.16 17.83 16.78 348,100 0 0 0
CMC
6.0
6.0
5.98 5.98 5.98 0 0 0 0
CMD
22.1
22.1
22.14 23.87 22.05 12,000 0 0 0
CMF
345.5
345.5
345.50 345.50 345.50 100 0 0 0
CMG
43.1
43.1
43.05 43.30 42.95 1,602,500 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
12.4
12.4
12.20 12.40 12.20 9,100 0 0 0
CMN
51.7
51.7
51.68 51.68 51.68 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.30 9.50 9.20 43,900 0 0 0
CMT
16.2
16.2
16.40 16.40 16.10 7,800 0 0 0
CMV
8.4
8.4
8.13 8.41 8.13 200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 1,000 0 0 0
CMX
8.2
8.2
8.18 8.27 8.15 281,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.2
39.2
38.79 39.66 38.79 3,900 0 0 0
CNG
29.8
29.8
29.68 29.87 29.58 102,900 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.47 10.62 10.40 8,000 0 0 0
COM
29.0
29.0
28.86 29.05 28.86 400 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.4
17.4
17.26 17.44 16.17 3,200 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
33.5
33.5
33.26 33.45 33.26 5,700 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
5.9
5.9
5.84 5.96 5.84 390,400 0 0 0
CRE
7.1
7.1
7.11 7.11 7.06 148,600 0 0 0
CSC
23.2
23.2
23 23.27 22.91 41,200 0 0 0
CSI
36.4
36.4
36 36.40 35.60 33,300 0 0 0
CSM
14.2
14.2
14.29 14.39 13.80 711,700 0 0 0
CSV
41.7
41.7
41.73 41.93 41.68 1,292,400 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 0 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 14.24 0 0 0 0
CTD
91.5
91.5
90 93 89.90 1,567,500 0 0 0
CTF
20
20
20 20 19.66 233,000 0 0 0
CTG
42.3
42.3
41.66 42.26 41.46 6,943,500 0 0 0
CTI
23.1
23.1
21.45 23.10 21.15 2,429,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37
37
37 39 36.40 35,300 0 0 0
CTR
115.8
115.8
116.14 116.53 115.65 494,900 0 0 0
CTS
27.8
27.8
26.96 27.76 26.96 1,772,000 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.6
27.6
25.75 27.55 25.75 800 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
9.1
9.1
9.02 9.38 9.02 1,100 0 0 0
D2D
32.4
32.4
31.39 32.85 31.39 120,500 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 0 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DAH
3.6
3.6
3.59 3.59 3.53 35,100 0 0 0
DAN
37.4
37.4
37.40 37.40 37.40 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.40 7.85 7.40 1,600 0 0 0
DBC
26.8
26.8
25.91 26.78 25.91 8,502,300 0 0 0
DBD
55.2
55.2
54.96 55.35 54.48 102,200 0 0 0
DBM
27.0
27.0
27.03 27.13 26.84 4,300 0 0 0
DBT
11.4
11.4
11.31 11.36 11.31 800 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC2
6.7
6.7
6.69 6.69 6.69 100 0 0 0
DC4
12.1
12.1
11.23 12.14 11.14 1,105,600 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
23.95 24 23.70 482,400 0 0 0
DCM
32.9
32.9
32.82 33.34 32.59 3,253,900 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 100 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
13.3
13.3
13.40 13.50 13.30 39,000 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 240,600 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
7.33 7.33 7.33 1,400 0 0 0
DDV
19.1
19.1
18.98 19.27 18.69 1,772,500 0 0 0
DFC
19.3
19.3
20.78 20.78 18.33 4,300 0 0 0
DFF
1.9
1.9
1.90 1.90 1.70 494,400 0 0 0
DGC
109.1
109.1
109.70 109.90 108.90 2,038,900 0 0 0
DGT
5.6
5.6
5.60 5.70 5.50 202,900 0 0 0
DGW
40.9
40.9
39.69 40.97 39.25 3,240,000 0 0 0
DHA
39.1
39.1
38.89 39.18 38.89 49,200 0 0 0
DHB
10
10
10 10.10 10 13,600 0 0 0
DHC
27.2
27.2
27.36 27.36 27.16 236,300 0 0 0
DHD
28.6
28.6
28.57 28.57 28.57 200 0 0 0
DHG
95.5
95.5
95.31 95.78 94.84 14,400 0 0 0
DHM
7.6
7.6
7.65 7.65 7.50 21,600 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,200 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
DHT
79.9
79.9
78.91 80 78.64 56,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.50 4.80 4.50 122,100 0 0 0
DIG
17.6
17.6
17.21 17.60 17.08 8,930,100 0 0 0
DIH
14.5
14.5
14.22 14.49 13.40 2,900 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 562,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.01 2.03 2 1,398,400 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
66.4
66.4
66.46 66.46 64.82 3,200 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
28.0
28.0
22.49 28.00 22.49 15,300 0 0 0
DNC
51.4
51.4
51.43 51.43 51.43 100 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 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.7
19.7
19 19.70 19 6,300 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.4
31.4
32.36 32.36 31.40 700 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
38.64 38.64 38.06 3,200 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.6
59.6
59.57 59.76 59.19 27,800 0 0 0
DPG
30.2
30.2
29.58 30.20 29.43 647,000 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.3
20.3
20.20 20.64 20.20 4,708,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.6
45.6
44.80 46.37 44.56 1,167,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.75 10.80 10.65 6,900 0 0 0
DRC
20.4
20.4
20.06 20.44 20.03 501,700 0 0 0
DRG
11.7
11.7
11.34 12.02 11.34 82,300 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.7
15.7
15.14 15.72 14.85 2,540,100 0 0 0
DRL
54.8
54.8
54.56 54.84 54.56 8,100 0 0 0
DS3
5.8
5.8
5.40 5.80 5.40 4,600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25
25
24.60 25.05 24.35 537,100 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51.0
51.0
51.09 51.09 50.71 22,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6
6
6 6 5.90 43,400 0 0 0
DTA
4.0
4.0
4.10 4.10 3.86 13,800 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
20.3
20.3
20.17 20.26 20 545,300 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
2.4
2.4
2.30 2.40 2.30 500 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 200 0 0 0
DTL
10
10
10 10 10 500 0 0 0
DTP
74.5
74.5
74.54 74.54 74.54 100 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
7.55 7.64 7.36 153,400 0 0 0
DVN
27.6
27.6
27.81 27.81 27.24 153,800 0 0 0
DVP
77.2
77.2
77.25 77.34 77.06 8,500 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 14.29 300 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
14.3
14.3
13.76 14.27 13.76 13,843,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 125,500 0 0 0
DXS
7.5
7.5
7.20 7.49 7.15 2,108,700 0 0 0
DXV
4.1
4.1
3.95 4.07 3.95 8,700 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
11.8
11.8
11.71 11.80 11.71 1,000 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.80 10.95 10.42 77,300 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
21.3
21.3
20.90 21.40 20.70 14,057,500 0 0 0
EIC
23.4
23.4
23.40 23.40 23.40 900 0 0 0
EID
26.4
26.4
26.15 26.43 25.96 3,700 0 0 0
EIN
2.4
2.4
2.40 2.40 2.30 33,600 0 0 0
ELC
25.6
25.6
25.10 25.62 25.10 681,400 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
27.7
27.7
27.09 27.66 27.09 3,300 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
13.60 14 13.60 2,200 0 0 0
EVE
10.4
10.4
10.37 10.37 10.27 8,900 0 0 0
EVF
10.6
10.6
10.35 10.60 10.30 7,180,400 0 0 0
EVG
6.5
6.5
6.30 6.50 6.30 617,100 0 0 0
EVS
6.4
6.4
6.40 6.50 6.30 279,600 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
4.30 4.30 4.20 441,400 0 0 0
FCN
15.0
15.0
14.60 15.15 14.55 2,443,000 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 100 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
15.8
15.8
16.00 16.00 15.81 7,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.3
6.3
6.27 6.50 6.24 618,400 0 0 0
FIT
4.2
4.2
4.11 4.19 4.11 759,000 0 0 0
FMC
46.5
46.5
46.85 46.85 46.33 60,800 0 0 0
FOC
66.7
66.7
66.96 67.31 66.60 19,900 0 0 0
FOX
63.4
63.4
64.16 64.16 63.22 112,600 0 0 0
FPT
118.6
118.6
118.98 119.41 118.12 5,784,400 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
143.0
143.0
141.20 143.04 140.80 412,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
52.1
52.1
50 52.30 49.50 2,600 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
46.4
46.4
44.88 46.67 44.88 3,278,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.6
6.6
6.50 6.59 6.40 156,800 0 0 0
GAS
63.4
63.4
63.63 63.72 63.07 523,600 0 0 0
GCB
15
15
15 15 15 31,100 0 0 0
GCF
21.4
21.4
22.56 22.56 21.43 2,900 0 0 0
GDA
18.6
18.6
18.42 18.71 18.20 73,500 0 0 0
GDT
22.4
22.4
22.13 22.37 22.04 13,100 0 0 0
GDW
32.3
32.3
30.42 32.33 30.42 5,100 0 0 0
GEG
12.9
12.9
12.50 12.90 12.50 1,177,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.0
21.0
20.80 21.07 20.75 4,786,100 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
29.0
29.0
29.31 29.31 29.03 28,900 0 0 0
GIC
17.1
17.1
16.70 17.30 16.60 2,600 0 0 0
GIL
17.3
17.3
16.80 17.30 16.65 438,100 0 0 0
GKM
4.6
4.6
4.60 4.60 4.40 240,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 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
59.2
59.2
58.94 59.42 58.45 2,128,500 0 0 0
GMH
7.9
7.9
7.47 7.91 7.45 2,600 0 0 0
GMX
16.9
16.9
16.94 16.94 16.94 0 0 0 0
GND
27.1
27.1
24.36 27.06 24.36 1,600 0 0 0
GPC
2.9
2.9
2.90 3 2.90 15,800 0 0 0
GSM
25.5
25.5
25.47 25.47 25.47 0 0 0 0
GSP
11.4
11.4
11.34 11.47 11.34 92,800 0 0 0
GTA
10.3
10.3
10.32 10.32 10.18 2,700 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GTS
10.6
10.6
9.68 10.60 9.68 5,300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.9
32.9
32.54 32.98 31.85 3,157,200 0 0 0
GVT
78.5
78.5
78.53 78.53 78.53 2,900 0 0 0
H11
6
6
6 6 6 1,700 0 0 0
HAC
12
12
12 12 12 100 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
12
12
12.80 12.80 12 500 0 0 0
HAG
12.5
12.5
12.45 12.55 12.30 2,964,900 0 0 0
HAH
38.6
38.6
38.56 38.94 38.26 1,860,700 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 0 0 0 0
HAP
4.8
4.8
4.71 4.80 4.67 157,700 0 0 0
HAR
3.4
3.4
3.37 3.40 3.34 123,300 0 0 0
HAS
8
8
8 8 8 300 0 0 0
HAT
36.5
36.5
36.39 36.77 35.93 3,300 0 0 0
HAV
4.2
4.2
3.80 4.30 3.80 28,900 0 0 0
HAX
16.8
16.8
16.75 16.79 16.51 890,000 0 0 0
HBC
7.2
7.2
7.20 7.20 7 1,498,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 200 0 0 0
HBS
7.4
7.4
7.20 7.50 7.20 136,300 0 0 0
HC1
10.3
10.3
10.31 10.31 10.31 0 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 31,600 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 12.73 3,100 0 0 0
HCD
8.0
8.0
7.98 8.03 7.86 214,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.5
25.5
24.91 25.46 24.91 11,337,300 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18
18
18 18 18 2,700 0 0 0
HD6
14.5
14.5
14.40 14.50 14.20 89,400 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 10,700 0 0 0
HDB
23.8
23.8
23.50 23.80 23.30 9,309,000 0 0 0
HDC
23.3
23.3
22.77 23.30 22.77 2,138,300 0 0 0
HDG
25
25
24.95 25.05 24.86 2,881,100 0 0 0
HDM
37.5
37.5
37.50 37.50 37.50 4,100 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 0 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 14.51 300 0 0 0
HEC
63.2
63.2
63.20 63.20 63.20 100 0 0 0
HEJ
11.8
11.8
11.50 11.80 11.50 7,000 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
8.3
8.3
8.41 8.41 8.31 700 0 0 0
HFC
7.2
7.2
7 7.50 7 5,800 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
294.4
294.4
305.38 310.01 294.37 1,400 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
9.19 9.20 9.04 133,400 0 0 0
HHS
8.4
8.4
8.25 8.36 8.19 2,634,300 0 0 0
HHV
12.5
12.5
12.29 12.81 12.19 22,826,400 0 0 0
HID
2.8
2.8
2.78 2.82 2.77 18,200 0 0 0
HIG
13
13
13 13 13 2,200 0 0 0
HII
4.3
4.3
4.37 4.37 4.28 66,100 0 0 0
HIO
9.3
9.3
9.30 9.40 9.30 19,400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 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
7.3
7.3
7.30 7.30 7.30 100 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
13.0
13.0
12.46 13.02 12.46 300 0 0 0
HLD
13.9
13.9
13.89 13.89 13.89 23,300 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
12.2
12.2
11.59 12.15 11.59 84,600 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
13.8
13.8
13.81 13.81 13.81 100 0 0 0
HMR
14
14
14.40 14.40 14 35,600 0 0 0
HMS
43.9
43.9
44.65 44.65 43.39 15,600 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 100 0 0 0
HND
12.7
12.7
12.79 12.89 12.69 16,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.5
7.5
7.40 7.50 7.40 1,747,500 0 0 0
HNI
24.2
24.2
23.97 24.16 23.97 500 0 0 0
HNM
8.4
8.4
8.49 8.49 8.40 442,000 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 4.10 4.10 22,000 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.6
20.6
20.62 20.62 20.42 5,500 0 0 0
HPG
23.5
23.5
23 23.46 23 26,088,500 0 0 0
HPH
14
14
14 14 14 200 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 0 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 4,300 0 0 0
HPW
17.6
17.6
17.55 17.55 17.55 0 0 0 0
HPX
4.5
4.5
4.52 4.54 4.49 2,522,500 0 0 0
HQC
3.2
3.2
3.18 3.22 3.17 2,492,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.5
37.5
37.50 37.50 37.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
17.83 18.51 17.83 10,075,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.18 4.23 4.18 33,300 0 0 0
HSM
4.9
4.9
5.20 5.20 4.80 600 0 0 0
HSP
14.7
14.7
14.60 14.69 14.60 10,900 0 0 0
HSV
3.9
3.9
3.90 4 3.90 23,800 0 0 0
HT1
12.6
12.6
12.43 12.63 12.33 631,900 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.9
3.9
4 4 3.90 3,900 0 0 0
HTG
49
49
49.40 49.50 49 82,100 0 0 0
HTI
16.6
16.6
16.77 16.82 16.45 46,500 0 0 0
HTL
25.9
25.9
25.96 25.96 25.91 3,300 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
11.2
11.2
10.30 11.15 10.25 1,961,900 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 9.30 0 0 0 0
HU1
6.0
6.0
6.03 6.03 6.03 2,100 0 0 0
HU4
14.8
14.8
14.50 14.90 14.20 104,800 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HUB
15.7
15.7
15.61 15.70 15.61 42,600 0 0 0
HUG
35.8
35.8
35.79 35.79 35.79 0 0 0 0
HUT
15.9
15.9
15.84 16.03 15.64 917,700 0 0 0
HVA
11.2
11.2
11.30 11.30 9.90 207,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.80 8.88 8.73 130,600 0 0 0
HVN
23.1
23.1
22.38 23.41 22.07 4,188,100 0 0 0
HVT
41.9
41.9
41.52 41.90 41.52 6,800 0 0 0
HVX
2.7
2.7
2.65 2.67 2.65 6,500 0 0 0
HWS
18.0
18.0
18.07 18.07 17.41 13,300 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
3.4
3.4
3.50 3.50 3.40 2,600 0 0 0
ICG
7.9
7.9
7.80 7.90 7.80 6,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
46.3
46.3
45.96 46.34 45.25 10,000 0 0 0
ICT
13.1
13.1
12.85 13.18 12.81 60,400 0 0 0
IDC
47.5
47.5
46.19 47.53 43.08 1,084,300 0 0 0
IDI
7.6
7.6
7.57 7.60 7.50 782,600 0 0 0
IDJ
5.5
5.5
5.50 5.50 5.40 524,200 0 0 0
IDP
211
211
211 211 211 0 0 0 0
IDV
32.5
32.5
32.30 32.60 32 48,200 0 0 0
IFS
24.9
24.9
24.88 24.88 24.88 0 0 0 0
IHK
15
15
17.20 17.20 15 200 0 0 0
IJC
12.9
12.9
12.62 13.03 12.58 7,054,600 0 0 0
ILA
4.2
4.2
4.20 4.20 4.10 46,100 0 0 0
ILB
32.3
32.3
31.38 32.66 31.38 12,900 0 0 0
ILC
9.2
9.2
6.80 9.20 6.80 2,400 0 0 0
ILS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.2
46.2
45.86 46.40 44.77 189,600 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
38.8
38.8
38.67 38.80 38.67 5,200 0 0 0
IPA
13.8
13.8
13.50 13.80 13.20 408,900 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
25.1
25.1
24.96 25.05 24.96 900 0 0 0
IST
37.1
37.1
36.81 37.09 36.81 600 0 0 0
ITC
11.1
11.1
10.90 11.10 10.80 747,300 0 0 0
ITD
13.7
13.7
13.64 13.93 13.46 36,900 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 124,100 0 0 0
ITS
4.5
4.5
4.51 4.60 4.51 15,100 0 0 0
IVS
10.6
10.6
10.55 10.65 10.55 25,000 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.3
5.3
5.22 5.38 5.12 549,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
29.85 30.30 29.75 5,215,400 0 0 0
KCB
21.3
21.3
20.61 22.26 20.61 135,400 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
56.7
56.7
56.60 56.90 55.80 232,000 0 0 0
KDH
29.9
29.9
30.05 30.23 29.45 4,327,300 0 0 0
KDM
15.7
15.7
15.90 15.90 15 48,200 0 0 0
KGM
6.5
6.5
6.60 6.60 6.31 66,400 0 0 0
KHD
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KHG
5.5
5.5
5.48 5.53 5.42 5,944,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.29 10.53 10.29 108,300 0 0 0
KHS
11.7
11.7
11.48 11.72 11.40 41,600 0 0 0
KHW
32.3
32.3
32.42 32.42 32.32 700 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 100 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
7.6
7.6
7.56 7.63 7.50 171,400 0 0 0
KMR
3.3
3.3
3.31 3.33 3.27 79,800 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39
39
39.45 39.45 39 454,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
21.0
21.0
20.40 21.10 20.35 4,422,400 0 0 0
KSD
5
5
4.70 5 4.40 16,800 0 0 0
KSF
49.8
49.8
45.60 49.80 45.60 30,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 33,500 0 0 0
KST
12.5
12.5
12.51 12.51 12.51 1,500 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
47.2
47.2
46.50 47.20 44.50 1,700 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
22.0
22.0
21.97 21.97 21.97 500 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.8
30.8
30.50 30.80 30 156,700 0 0 0
L18
37.5
37.5
37.42 37.50 35.92 48,700 0 0 0
L40
13.8
13.8
13.09 13.76 13.09 66,000 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 3.40 3.40 5,600 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.2
20.2
20.60 21 20 18,300 0 0 0
LAI
21.8
21.8
21.69 21.81 21.50 39,700 0 0 0
LAS
18.5
18.5
18.56 18.65 18.28 649,100 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
31.15 31.74 30.75 89,200 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
10.3
10.3
10.09 10.42 10.09 4,275,400 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 2.20 2.07 1,416,000 0 0 0
LDP
13.5
13.5
13.60 13.80 13 202,900 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
7.3
7.3
7.30 7.30 7.30 100 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.1
3.1
3.03 3.06 2.85 14,100 0 0 0
LGM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LHC
72.9
72.9
73.47 73.76 72.78 18,800 0 0 0
LHG
34.4
34.4
34.18 34.65 34.18 66,600 0 0 0
LIC
40.5
40.5
43.40 43.40 40.30 11,600 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 151,900 0 0 0
LIX
31.4
31.4
31.32 31.61 31.22 61,100 0 0 0
LKW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
LLM
18.9
18.9
19.77 19.77 18.59 35,200 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.5
13.5
13.41 13.97 13.08 20,100 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
10.2
10.2
10.23 10.23 10.23 0 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
32.3
32.3
32.28 32.51 31.76 3,771,200 0 0 0
LPT
5.3
5.3
5.24 5.42 5.24 11,200 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
19.7
19.7
20.80 21 18.30 752,800 0 0 0
LSS
11.0
11.0
10.90 10.95 10.65 494,600 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
24.4
24.4
24.03 24.42 23.73 14,600 0 0 0
MA1
30.5
30.5
29.16 30.50 29.16 1,500 0 0 0
MAC
11.8
11.8
11.78 11.78 11.78 0 0 0 0
MAS
37.6
37.6
37.60 37.60 37.60 100 0 0 0
MBB
18.6
18.6
18.16 18.61 18.13 26,519,300 0 0 0
MBG
3.5
3.5
3.60 3.60 3.50 130,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.2
27.2
26.96 27.40 26.61 4,995,900 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 8.04 7.95 300 0 0 0
MCH
144.0
144.0
145.11 145.11 143.54 47,600 0 0 0
MCM
29.9
29.9
29.99 29.99 29.81 29,200 0 0 0
MCO
10.3
10.3
10.30 10.30 9.70 10,100 0 0 0
MCP
27.0
27.0
27.39 27.39 27.03 6,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
11.05 11.05 10.96 11,800 0 0 0
MDF
9.2
9.2
9.20 9.20 9.20 0 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
6.9
6.9
6.50 6.90 6.50 12,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
50.8
50.8
52.20 52.20 49.75 140,600 0 0 0
MGC
13.5
13.5
12.40 13.49 12.30 104,200 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.9
4.9
4.50 5 4.50 2,000 0 0 0
MH3
46.1
46.1
46.06 46.53 45.58 55,400 0 0 0
MHC
7.9
7.9
8.13 8.17 7.80 119,200 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
16.4
16.4
16.19 16.65 16.19 395,900 0 0 0
MKP
29.2
29.2
28.36 29.35 28.27 500 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 0 0 0 0
MLS
23.8
23.8
23 24.20 21.40 30,300 0 0 0
MML
30.6
30.6
30.80 31 30 117,700 0 0 0
MNB
33.0
33.0
32.98 32.98 32.98 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 1,000 0 0 0
MPC
13.6
13.6
13.50 13.70 13.50 50,400 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
18.4
18.4
18.38 18.38 18.38 0 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.8
9.8
9.75 9.79 9.67 9,251,000 0 0 0
MSH
39.7
39.7
38.93 39.93 38.33 166,900 0 0 0
MSN
68.9
68.9
68.20 68.90 68.10 4,533,500 0 0 0
MSR
22.4
22.4
22.60 23 21.90 2,819,100 0 0 0
MST
6.2
6.2
6 6.18 6 945,600 0 0 0
MTA
24.8
24.8
26 26 24.40 130,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
15.4
15.4
15.54 15.54 15.44 600 0 0 0
MTL
5.8
5.8
5.70 5.80 5.70 6,000 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 300 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 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
22.86 23.72 22.39 30,100 0 0 0
MVC
10.4
10.4
10.47 10.57 10.38 2,000 0 0 0
MVN
76.7
76.7
77.50 77.50 76 20,100 0 0 0
MWG
62.1
62.1
60.53 62.30 60.53 9,576,900 0 0 0
MZG
7.1
7.1
7.24 7.24 6.76 109,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.3
18.3
18.64 18.68 18.27 578,800 0 0 0
NAG
12.2
12.2
11.48 12.31 11.48 775,800 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42
42
41 43.20 41 9,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.8
18.8
18.84 18.84 18.66 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
21.95 21.95 21.90 4,000 0 0 0
NBC
10.3
10.3
10.55 10.55 10.17 147,000 0 0 0
NBE
13.7
13.7
14.82 14.82 13.52 64,400 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
36.2
36.2
32.66 36.19 32.66 200 0 0 0
NCG
8
8
8 8.10 8 14,100 0 0 0
NCS
26
26
26 26 26 3,400 0 0 0
NCT
105.9
105.9
106.70 106.70 105.58 11,400 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 0 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.09 9.09 8.91 209,900 0 0 0
NDP
21.9
21.9
21.91 21.91 21.91 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
7.0
7.0
7.01 7.01 6.83 45,100 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
74.5
74.5
74.44 74.53 74.44 600 0 0 0
NFC
23.9
23.9
23.90 23.90 23.42 3,100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
22.1
22.1
21.69 22.08 21.37 673,100 0 0 0
NHC
21.9
21.9
21.80 21.90 21.80 2,000 0 0 0
NHH
13.6
13.6
12.70 13.62 12.70 978,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15
15
15 15 15 1,100 0 0 0
NKG
16.1
16.1
15.50 16.10 15.40 14,512,500 0 0 0
NLG
30.3
30.3
29.89 30.29 29.66 2,002,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.0
28.0
28.14 28.14 27.26 16,800 0 0 0
NNT
58.0
58.0
58.04 58.04 58.04 0 0 0 0
NO1
7.6
7.6
7.62 7.79 7.60 769,700 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
5.8
5.8
5.80 5.90 5.70 713,000 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 700 0 0 0
NSC
85.4
85.4
85.42 85.42 85.42 100 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.2
5.2
5.20 5.30 5.10 67,800 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.64 10.64 9.72 8,700 0 0 0
NT2
19.5
19.5
19.45 19.50 19.31 292,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
225.8
225.8
226.75 226.75 223.56 26,500 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
18.3
18.3
18 18.30 17.95 1,639,400 0 0 0
NTP
57.6
57.6
55.17 57.55 54.26 889,600 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 0 0 0 0
NVB
11.6
11.6
11.50 11.60 11.40 705,000 0 0 0
NVL
10.6
10.6
10.30 10.65 10.20 11,005,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.74 8 7.74 500 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NXT
5.4
5.4
5.70 5.70 5.40 1,100 0 0 0
OCB
10.0
10.0
10.01 10.01 9.88 3,015,600 0 0 0
OCH
7.5
7.5
7.50 7.50 7.30 61,300 0 0 0
ODE
44.4
44.4
44.50 44.50 44.20 20,300 0 0 0
OGC
5.3
5.3
5.30 5.30 5.20 295,700 0 0 0
OIL
12.8
12.8
12.74 12.84 12.54 743,600 0 0 0
ONE
5.5
5.5
5.50 5.60 5.40 2,700 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.3
23.3
23.30 23.65 23.30 1,900 0 0 0
ORS
13.9
13.9
13.85 13.90 13.60 13,290,800 0 0 0
PAC
24.8
24.8
24.65 24.78 24.45 359,700 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.70 27.00 25.82 4,528,300 0 0 0
PAP
36
36
37.40 37.60 34.20 5,200 0 0 0
PAS
3.2
3.2
3.20 3.30 3.10 202,300 0 0 0
PAT
89.8
89.8
90.03 90.03 89.44 22,100 0 0 0
PBC
8.0
8.0
7.86 8.16 7.67 28,400 0 0 0
PBP
12.0
12.0
11.79 12.17 11.79 4,000 0 0 0
PBT
14.5
14.5
14.45 14.45 14.45 100 0 0 0
PC1
20.9
20.9
20.43 20.87 20.35 2,256,500 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.2
17.2
17.33 17.33 17.15 3,000 0 0 0
PCF
5.2
5.2
5.40 5.40 5.20 2,100 0 0 0
PCG
3.1
3.1
2.90 3.10 2.90 64,400 0 0 0
PCH
13.2
13.2
13.33 13.33 13.24 99,000 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.80 12.80 12.70 7,600 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 2,200 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 6,500 0 0 0
PDN
77.5
77.5
75.70 77.53 75.70 1,500 0 0 0
PDR
19.1
19.1
18.61 19.07 18.47 8,567,400 0 0 0
PDV
15.1
15.1
15.23 15.23 15.13 31,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
7
7
7.20 7.20 7 2,600 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.3
24.3
23.80 24.25 23.60 409,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 113,100 0 0 0
PGB
11.2
11.2
11.10 11.32 10.96 6,600 0 0 0
PGC
14.5
14.5
14.36 14.50 14.36 24,600 0 0 0
PGD
28.4
28.4
28.45 28.45 28.36 4,800 0 0 0
PGI
23.4
23.4
22.58 23.38 22.58 3,000 0 0 0
PGN
13.7
13.7
13.70 13.70 13.70 11,400 0 0 0
PGS
32.3
32.3
32.27 32.27 32.27 0 0 0 0
PGT
8.2
8.2
8.20 8.40 7.60 15,500 0 0 0
PGV
19.8
19.8
19.75 19.85 19.65 50,400 0 0 0
PHC
5.5
5.5
5.47 5.48 5.40 54,700 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 0 0 0 0
PHP
42.7
42.7
42.08 43.26 41.20 180,600 0 0 0
PHR
63.3
63.3
62.57 64.53 62.57 1,555,500 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
26.6
26.6
28.20 28.48 26.51 5,700 0 0 0
PIC
19.6
19.6
18.65 19.61 18.65 14,100 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
6.8
6.8
6.70 6.80 6.70 15,000 0 0 0
PIV
3.7
3.7
3.70 3.70 3.50 233,700 0 0 0
PJC
27.7
27.7
27.20 27.65 27.20 2,400 0 0 0
PJS
22.5
22.5
22.32 22.51 22.32 300 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.0
26.0
25.12 26.00 24.73 879,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.50 3.60 3.50 300 0 0 0
PLP
5.0
5.0
4.90 4.99 4.90 35,300 0 0 0
PLX
41.9
41.9
41.22 41.90 41.02 1,582,300 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 500 0 0 0
PMC
107.3
107.3
108.56 108.56 107.33 1,000 0 0 0
PMG
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMJ
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PMP
13.0
13.0
12.97 12.97 12.97 200 0 0 0
PMS
33.9
33.9
33.20 33.94 33.20 400 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 5,000 0 0 0
PNC
18.6
18.6
19.63 19.63 18.65 2,600 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
91.9
91.9
91.88 91.88 91.29 279,600 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
22.7
22.7
22.61 22.78 22.26 4,700 0 0 0
POT
16.9
16.9
16.28 16.87 16.08 1,400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 15,100 0 0 0
POW
12.1
12.1
11.95 12.05 11.90 3,274,700 0 0 0
PPC
11.0
11.0
10.91 11.10 10.86 236,600 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
27.7
27.7
27.86 27.86 27.49 30,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.23 18.06 17.23 23,000 0 0 0
PPS
10.7
10.7
10.72 10.72 10.72 100 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 38,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.4
7.4
7.44 7.44 7.06 5,600 0 0 0
PRE
19.6
19.6
20.04 20.04 19.55 300 0 0 0
PRO
7.9
7.9
9 9 7.90 300 0 0 0
PRT
11.5
11.5
11.20 11.69 11.01 59,600 0 0 0
PSB
5.3
5.3
5.20 5.30 5.10 90,700 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
14.8
14.8
14.40 15 14 677,500 0 0 0
PSE
9.7
9.7
9.70 9.70 9.70 1,000 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 1.89 1.77 5,145,100 0 0 0
PSI
8.2
8.2
8.30 8.40 8.20 464,900 0 0 0
PSL
15.8
15.8
15.86 15.86 15.76 8,300 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
13.87 14.76 13.68 6,100 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 26,600 0 0 0
PTB
56.9
56.9
57.17 57.66 56.69 197,100 0 0 0
PTC
6.0
6.0
5.53 5.95 5.53 221,600 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
23.8
23.8
24.30 24.60 23.80 4,500 0 0 0
PTL
2.7
2.7
2.64 2.69 2.64 37,800 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
8.5
8.5
8.54 8.54 8.54 500 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PTV
4
4
4.20 4.20 4 45,600 0 0 0
PV2
3.7
3.7
3.40 3.70 3.30 241,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.1
35.1
34.70 35.90 34.10 244,500 0 0 0
PVC
11.1
11.1
11.20 11.20 11 733,700 0 0 0
PVD
23.1
23.1
23.18 23.32 22.83 2,907,900 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.5
7.5
7.30 7.50 7.30 49,400 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
64.0
64.0
64.78 64.78 63.15 49,200 0 0 0
PVM
16.1
16.1
16.10 16.10 16.10 2,400 0 0 0
PVO
6.4
6.4
6.40 6.50 6.40 6,700 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
31.4
31.4
31.68 31.68 31.31 3,039,500 0 0 0
PVT
19.8
19.8
19.62 19.77 19.55 1,427,600 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
3.4
3.4
3.50 3.50 3.40 600 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 2.10 2 28,100 0 0 0
PXL
14.9
14.9
14.80 15 14.60 121,600 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
2.80 2.90 2.80 23,800 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 400 0 0 0
QCG
12.3
12.3
12.15 12.30 12.10 1,220,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.8
35.8
35.79 35.79 35.79 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
34.5
34.5
34.38 34.48 34.38 6,000 0 0 0
QNS
47.1
47.1
47.44 47.44 46.88 590,600 0 0 0
QNT
14
14
14 14 14 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.99 19.99 19.99 0 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 0 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.8
13.8
13.69 13.79 13.59 385,500 0 0 0
RAL
113.9
113.9
114.43 114.43 113.48 15,000 0 0 0
RAT
17.6
17.6
17.45 17.64 17.45 1,300 0 0 0
RBC
9
9
9 9 9 0 0 0 0
RCC
18.2
18.2
19.10 19.10 17.50 16,300 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.2
13.2
13.24 13.24 13.24 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
64.9
64.9
64.17 65.13 64.17 696,800 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
33.9
33.9
34.33 34.33 33.77 9,800 0 0 0
RYG
12.3
12.3
12.20 12.25 12.20 5,900 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
35.2
35.2
36.12 36.12 35.24 2,600 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 0 0 0 0
S74
16
16
16 16 16 200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.9
7.9
7.90 8 7.81 70,500 0 0 0
SAB
48.2
48.2
48.26 48.35 47.88 1,571,800 0 0 0
SAC
17.4
17.4
16.16 17.48 15.98 4,900 0 0 0
SAF
52
52
52 52 51 2,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.20 7.42 7.20 394,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.6
41.6
41.57 41.57 40.73 40,500 0 0 0
SAV
18.4
18.4
18.37 18.37 18.19 9,700 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.9
28.9
28.51 28.94 28.51 41,000 0 0 0
SBB
15
15
15.10 15.10 14.70 5,500 0 0 0
SBD
8
8
8.10 8.10 7.90 13,500 0 0 0
SBG
12.3
12.3
12.25 12.35 12 425,900 0 0 0
SBH
48.3
48.3
47.86 48.84 47.86 5,100 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 900 0 0 0
SBR
10.0
10.0
10.01 10.01 10.01 0 0 0 0
SBS
5.4
5.4
5.40 5.40 5.20 1,236,300 0 0 0
SBT
15.0
15.0
14.70 15 14.55 2,542,700 0 0 0
SBV
9.2
9.2
8.90 9.19 8.90 1,600 0 0 0
SC5
19
19
19 19 19 300 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.4
65.4
65.70 65.70 65.30 37,700 0 0 0
SCI
8.7
8.7
8.70 8.70 8.60 18,200 0 0 0
SCJ
3.8
3.8
3.80 3.90 3.80 8,700 0 0 0
SCL
22.6
22.6
22.33 22.60 22.33 34,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.4
6.4
6.25 6.35 6.20 5,061,000 0 0 0
SCS
70.2
70.2
70.41 70.51 70.03 302,700 0 0 0
SCY
14.9
14.9
14.91 14.91 14.91 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.3
5.3
5.50 5.50 5 1,700 0 0 0
SD3
5.8
5.8
5.30 5.80 5.30 4,100 0 0 0
SD5
9.1
9.1
9.08 9.08 8.71 52,500 0 0 0
SD6
3.4
3.4
3.40 3.40 3.20 23,400 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
12.61 12.71 12.24 53,300 0 0 0
SDA
5.7
5.7
5.70 5.70 5.50 52,000 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
1.6
1.6
1.60 1.70 1.50 81,800 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
17.3
17.3
17.08 17.25 17.08 1,400 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SDV
26.4
26.4
26.42 26.42 26.42 0 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
38.9
38.9
37.52 38.91 37.52 2,300 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.8
26.8
26.57 26.84 26.20 11,800 0 0 0
SEP
17.2
17.2
17.25 17.25 17.25 0 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.6
10.6
10.55 10.64 10.55 1,800 0 0 0
SFI
27.4
27.4
27.43 27.52 27.43 6,500 0 0 0
SFN
22.2
22.2
22.23 22.23 22.23 0 0 0 0
SGB
13.5
13.5
13.50 13.50 13.20 1,200 0 0 0
SGC
125.6
125.6
126.62 126.62 125.63 700 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
33.6
33.6
33.59 33.59 33.59 100 0 0 0
SGI
17
17
13.60 17 13.60 600 0 0 0
SGN
90.9
90.9
91.22 91.32 90.55 12,500 0 0 0
SGP
35.7
35.7
35.80 35.90 35.10 140,900 0 0 0
SGR
38.1
38.1
37.55 38.25 37.55 25,600 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
19.5
19.5
19.60 19.70 19.40 91,700 0 0 0
SHA
3.9
3.9
4.02 4.02 3.90 8,900 0 0 0
SHB
8.5
8.5
8.48 8.53 8.46 16,056,800 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.1
14.1
14.14 14.14 14.10 208,800 0 0 0
SHN
6.2
6.2
6.20 6.20 6 1,100 0 0 0
SHP
34.7
34.7
35.01 35.06 34.73 14,200 0 0 0
SHS
11.6
11.6
11.21 11.60 11.21 10,139,400 0 0 0
SID
16.4
16.4
15.84 16.43 15.84 5,200 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 0 0 0 0
SJ1
10.0
10.0
10.30 10.30 10.02 1,400 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 13.28 13.19 73,300 0 0 0
SJE
22.4
22.4
22.89 22.89 21.98 336,200 0 0 0
SJG
23.6
23.6
23.59 23.59 23.59 1,600 0 0 0
SJM
7.4
7.4
7.80 8.90 7.10 14,200 0 0 0
SJS
39.0
39.0
39.00 39.77 38.57 24,600 0 0 0
SKG
12.0
12.0
11.79 12.07 11.79 328,900 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 0 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.2
30.2
30.16 30.16 29.88 2,400 0 0 0
SLS
192.2
192.2
192.24 193.80 191.68 2,400 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 1,600 0 0 0
SMB
37.5
37.5
37.52 37.84 37.34 10,600 0 0 0
SMC
6
6
5.71 6 5.71 532,500 0 0 0
SMN
14.1
14.1
13.33 14.07 13.33 2,800 0 0 0
SMT
5.0
5.0
4.92 5.00 4.52 8,300 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.6
34.6
34.64 34.64 34.64 1,000 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 100 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 8,600 0 0 0
SPD
8
8
8 8 8 1,600 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 300 0 0 0
SPV
14.7
14.7
16.47 16.95 14.72 1,500 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 2 2 13,500 0 0 0
SRC
25.3
25.3
25.64 25.64 25.34 900 0 0 0
SRF
9.9
9.9
9.50 9.90 9.50 4,100 0 0 0
SSB
19.8
19.8
19.80 19.80 19.45 1,855,300 0 0 0
SSC
34.2
34.2
34.22 34.22 34.22 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.3
11.3
11.32 11.32 11.17 392,900 0 0 0
SSH
70.4
70.4
70.50 70.80 70.10 36,000 0 0 0
SSI
26.0
26.0
25.70 26.04 25.70 26,426,500 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
7.90 8.10 7.88 340,000 0 0 0
STB
39.9
39.9
39.40 39.90 39.40 5,687,100 0 0 0
STC
17.6
17.6
17.40 17.59 17.40 300 0 0 0
STG
41
41
42.70 42.70 41 600 0 0 0
STH
6.5
6.5
6.50 6.50 6.50 200 0 0 0
STK
18.4
18.4
18.28 18.55 18.28 68,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.66 9.66 9.66 100 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
14.79 14.79 14.64 3,400 0 0 0
SVD
3.3
3.3
3.20 3.34 3.20 11,400 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 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
5.6
5.6
5.90 6.40 5.40 597,600 0 0 0
SVT
10.9
10.9
10.91 10.91 10.91 100 0 0 0
SWC
29.2
29.2
29.10 29.19 29.10 5,900 0 0 0
SZB
38.3
38.3
38.33 38.61 38.14 9,700 0 0 0
SZC
44.4
44.4
43.74 44.81 43.59 1,853,800 0 0 0
SZE
11.3
11.3
11.47 11.47 11.28 7,000 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 100 0 0 0
SZL
46.3
46.3
45.99 46.28 45.01 8,900 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.3
12.3
12.34 13.33 12.25 11,500 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
23.1
23.1
23.09 23.37 22.43 252,800 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 2,900 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
39.25 39.25 39.25 0 0 0 0
TBD
78.6
78.6
78.55 78.55 78.55 0 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
27.3
27.3
26.79 27.28 26.74 15,313,400 0 0 0
TCD
3
3
2.90 3 2.84 2,201,800 0 0 0
TCH
14.7
14.7
14.27 14.68 14.27 6,637,600 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
42.0
42.0
38.81 42.04 38.81 578,000 0 0 0
TCM
36.5
36.5
36.10 36.51 36.01 2,199,100 0 0 0
TCO
12.4
12.4
12 12.75 11.70 449,000 0 0 0
TCR
3.2
3.2
3.24 3.24 3.24 0 0 0 0
TCT
17.7
17.7
17.56 17.65 17.36 5,300 0 0 0
TCW
34.4
34.4
32.60 35.02 32.60 41,700 0 0 0
TDB
39.9
39.9
40.53 40.53 39.07 9,000 0 0 0
TDC
13.3
13.3
13.20 13.40 13.05 1,868,900 0 0 0
TDF
11
11
11 11 11 0 0 0 0
TDG
4.1
4.1
4.05 4.09 4.05 56,400 0 0 0
TDH
3.1
3.1
3.12 3.13 3.04 212,600 0 0 0
TDM
53
53
52.30 53 52.30 2,200 0 0 0
TDP
32.9
32.9
33 33 32.90 120,000 0 0 0
TDS
10.5
10.5
10.30 10.70 10 13,600 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 42,800 0 0 0
TDW
60.5
60.5
60.52 60.52 60.52 0 0 0 0
TED
72.5
72.5
72.52 72.52 72.52 0 0 0 0
TEG
6.5
6.5
6.48 6.54 6.45 78,800 0 0 0
TEL
10.6
10.6
10.60 10.60 10.60 2,800 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
67.03 67.91 66.94 16,300 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
36.1
36.1
36.20 36.20 36.10 200 0 0 0
THG
49.9
49.9
49.93 50.41 49.53 33,500 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 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 11.58 11.39 14,800 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.7
12.7
12.16 12.73 12.16 4,900 0 0 0
TID
24.5
24.5
24.09 24.86 24.00 9,100 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.6
11.6
11.50 11.60 11.30 1,660,700 0 0 0
TIN
16.2
16.2
15.40 16.20 15.40 5,000 0 0 0
TIP
21.5
21.5
21.29 21.58 21.20 208,500 0 0 0
TIS
6.5
6.5
6.20 6.50 6.20 161,500 0 0 0
TIX
36.2
36.2
36.24 36.24 36.24 100 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
6.24 6.29 6.21 101,700 0 0 0
TLG
60.1
60.1
60.38 60.57 59.99 112,700 0 0 0
TLH
6
6
5.82 6.10 5.82 1,135,000 0 0 0
TLI
5.5
5.5
5.90 5.90 5.50 200 0 0 0
TLP
6.4
6.4
6.36 6.36 6.26 6,100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 100 0 0 0
TMB
68.9
68.9
69.33 69.33 68.65 3,300 0 0 0
TMC
8.0
8.0
8.08 8.08 7.99 1,400 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
64.7
64.7
64.88 64.88 64.68 1,000 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 2,900 0 0 0
TMT
14.5
14.5
15 15 14.50 37,200 0 0 0
TMW
15.2
15.2
15.20 15.20 15.20 100 0 0 0
TMX
9.4
9.4
9.43 9.43 9.43 100 0 0 0
TN1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TNC
33.2
33.2
31.91 33.25 31.91 800 0 0 0
TNG
20.5
20.5
20.73 20.73 20.36 1,224,200 0 0 0
TNH
16.7
16.7
16.52 16.87 16.43 512,500 0 0 0
TNI
2.3
2.3
2.26 2.30 2.26 84,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.5
26.5
26.49 26.49 26.49 100 0 0 0
TNS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
5.1
5.1
4.96 5.08 4.96 83,000 0 0 0
TNV
12.8
12.8
11.80 12.80 10.50 14,500 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
93.6
93.6
91.01 96.01 90.26 88,200 0 0 0
TOT
16.7
16.7
16.12 16.66 16.12 14,200 0 0 0
TOW
31.6
31.6
30.86 31.60 30.86 2,200 0 0 0
TPB
14.4
14.4
14.29 14.43 14.25 9,436,300 0 0 0
TPC
11.5
11.5
11.70 11.70 10.25 800 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
35.7
35.7
35.65 35.65 35.65 100 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
73.9
73.9
74.60 74.60 73.92 300 0 0 0
TRC
79.2
79.2
78.51 79.96 78.03 138,000 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.33 11.61 11.33 39,500 0 0 0
TSB
40.5
40.5
39.22 40.70 39.22 6,300 0 0 0
TSC
2.6
2.6
2.58 2.59 2.55 326,300 0 0 0
TSD
6.2
6.2
6.10 6.20 6.10 19,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.8
27.8
27.78 27.78 27.78 100 0 0 0
TST
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TT6
5.8
5.8
5.95 5.95 5.77 56,300 0 0 0
TTA
12.6
12.6
12.65 12.65 12.55 529,700 0 0 0
TTC
8.9
8.9
8.89 8.89 8.89 100 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.2
3.2
3.13 3.19 3.13 1,136,500 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 201,000 0 0 0
TTL
9.4
9.4
9 9.40 8.80 6,800 0 0 0
TTN
20.0
20.0
20.15 20.15 19.67 258,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
29.8
29.8
29.77 29.77 29.77 1,000 0 0 0
TUG
12.5
12.5
13.00 13.22 12.49 400 0 0 0
TV1
26.8
26.8
26.80 26.90 26.60 83,500 0 0 0
TV2
34.9
34.9
34.10 35.40 34.10 373,200 0 0 0
TV3
12.7
12.7
12.74 12.74 12.74 100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.52 18,300 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TVB
8.2
8.2
7.90 8.16 7.90 116,600 0 0 0
TVC
9.5
9.5
9.50 9.60 9.30 280,600 0 0 0
TVD
11.6
11.6
11.72 11.72 11.44 46,300 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
9.10 9.10 8.90 563,700 0 0 0
TVS
18.6
18.6
18.30 18.62 18.30 98,200 0 0 0
TVT
16.8
16.8
16.64 16.84 16.64 5,900 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 5 4.70 26,700 0 0 0
TYA
16.2
16.2
16.02 16.17 15.98 21,300 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.6
8.6
8.35 8.73 8.26 140,400 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
16.6
16.6
14.44 16.58 14.44 1,200 0 0 0
UIC
49
49
48.50 49 48.40 19,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.80 6.90 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
9.90 9.90 9.90 200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.8
18.8
18.52 18.82 18.52 5,000 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
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.70 6.80 6.70 4,900 0 0 0
VAB
6.8
6.8
6.88 6.88 6.68 960,800 0 0 0
VAF
17.1
17.1
16.02 17.07 16.02 173,000 0 0 0
VAV
42.1
42.1
42.57 42.57 40.49 15,100 0 0 0
VBB
8.0
8.0
7.83 8.25 7.83 107,000 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 1,700 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 3,800 0 0 0
VC2
8.6
8.6
8.60 8.60 8.50 313,800 0 0 0
VC3
25.2
25.2
25.41 25.41 24.77 648,100 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.3
24.3
21.79 24.31 21.79 400 0 0 0
VC7
10.5
10.5
10.40 10.50 10.30 615,200 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 13,300 0 0 0
VCA
12.8
12.8
12.50 12.90 12.50 12,500 0 0 0
VCB
64.3
64.3
63.75 64.28 63.48 3,640,200 0 0 0
VCC
9.3
9.3
9.60 9.60 8.80 2,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.6
186.6
187.40 187.40 186.62 1,500 0 0 0
VCG
19.8
19.8
19.26 20.20 19.21 19,470,100 0 0 0
VCI
39.5
39.5
38.95 39.50 38.70 10,530,100 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 2,100 0 0 0
VCP
26.2
26.2
26.20 26.20 25.90 46,100 0 0 0
VCR
33.7
33.7
31.10 35.40 31.10 28,800 0 0 0
VCS
57.5
57.5
55.69 57.51 55.40 214,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.80 29.80 29.80 3,000 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
17.4
17.4
17.50 17.50 14.50 300 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
34.0
34.0
34.27 34.27 34.03 3,700 0 0 0
VDS
18.9
18.9
18.36 18.95 18.36 1,678,400 0 0 0
VDT
16.8
16.8
16.24 16.81 16.24 2,700 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 9,000 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
4.9
4.9
4.70 4.90 4.70 73,600 0 0 0
VE9
2
2
2 2 2 5,700 0 0 0
VEA
35.7
35.7
35.88 35.88 35.52 392,100 0 0 0
VEC
8.5
8.5
8.60 8.60 8.50 600 0 0 0
VEF
143.7
143.7
141.57 143.89 141.34 3,800 0 0 0
VES
10.3
10.3
13.80 13.80 10.30 4,900 0 0 0
VET
18.4
18.4
18.70 19.70 18.40 5,000 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.9
66.9
66.78 67.34 66.69 20,500 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
47.8
47.8
47.64 47.83 46.97 835,000 0 0 0
VGG
46.4
46.4
46.62 46.62 46.42 6,000 0 0 0
VGI
79.8
79.8
80.69 80.69 78.71 567,100 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.4
31.4
31.50 31.50 31.30 5,900 0 0 0
VGR
46.3
46.3
46.85 46.85 46.27 2,000 0 0 0
VGS
28.4
28.4
28.45 28.73 27 807,400 0 0 0
VGT
13.6
13.6
13.70 13.70 13.50 1,244,900 0 0 0
VGV
28.3
28.3
28.25 28.25 28.25 7,700 0 0 0
VHC
66.5
66.5
66.10 66.68 66.00 1,012,700 0 0 0
VHD
9
9
9 9 9 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 106,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 106,200 0 0 0
VHH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHL
9.8
9.8
10.60 10.70 9.80 2,700 0 0 0
VHM
45.5
45.5
44.60 45.55 44.20 12,103,400 0 0 0
VIB
17.5
17.5
17.59 17.63 17.47 8,864,900 0 0 0
VIC
47.3
47.3
46.90 47.30 46.50 5,692,400 0 0 0
VID
4.8
4.8
4.78 4.83 4.77 22,500 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.1
17.1
16.83 18.18 16.45 10,600 0 0 0
VIG
6.1
6.1
6.20 6.20 6.10 209,300 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
18.5
18.5
18.47 18.47 18.47 100 0 0 0
VIN
14.4
14.4
14.38 14.38 14.38 0 0 0 0
VIP
13.7
13.7
13.72 13.86 13.49 1,339,500 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.9
18.9
17.42 19.13 17.42 10,400 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.4
11.4
11.14 11.48 11 45,997,000 0 0 0
VJC
97.7
97.7
97.20 98 96.80 511,400 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
44.8
44.8
44.11 44.88 43.63 109,800 0 0 0
VLC
17.7
17.7
17.80 17.80 17.50 306,100 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.4
10.4
10.45 10.45 10.36 22,100 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 28.53 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.73 7 6.45 5,400 0 0 0
VMD
17.3
17.3
17 17.85 16.75 13,600 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
22.3
22.3
21.58 22.25 21.58 7,700 0 0 0
VMT
10.9
10.9
10.90 10.90 10.90 2,800 0 0 0
VNA
21.1
21.1
20.54 21.12 20.54 700 0 0 0
VNB
13.9
13.9
13.40 14 13.40 259,000 0 0 0
VNC
22.5
22.5
22.01 22.50 22.01 3,300 0 0 0
VND
13.9
13.9
13.43 14.06 13.43 31,164,000 0 0 0
VNE
3.0
3.0
2.97 2.97 2.94 61,100 0 0 0
VNF
14.4
14.4
14.18 14.36 14 8,700 0 0 0
VNG
7.9
7.9
8 8.01 7.81 15,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18
18
18.10 18.10 13.60 1,800 0 0 0
VNL
19.5
19.5
19.57 19.76 19.39 8,300 0 0 0
VNM
57.9
57.9
57.81 57.99 57.62 2,287,600 0 0 0
VNP
10.3
10.3
10.56 10.56 10.12 48,000 0 0 0
VNR
21.5
21.5
21.45 21.54 21.28 23,300 0 0 0
VNS
9.3
9.3
9.31 9.31 9.26 15,400 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
6.6
6.6
6.60 6.60 6.60 200 0 0 0
VNZ
362
362
359 362 358 1,600 0 0 0
VOC
16.8
16.8
16.38 16.85 16.10 1,600 0 0 0
VOS
15.1
15.1
15.03 15.13 14.94 1,543,100 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
19.2
19.2
18.74 19.23 18.69 37,545,200 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.0
26.0
26.08 26.08 25.84 26,500 0 0 0
VPG
12.7
12.7
12.35 12.90 12.25 793,000 0 0 0
VPH
6.5
6.5
6.60 6.60 6.51 70,800 0 0 0
VPI
56.3
56.3
56.50 56.50 56 1,537,200 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 0 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
15.6
15.6
15.40 16.40 15.20 106,200 0 0 0
VRE
18.2
18.2
17.90 18.25 17.70 8,111,000 0 0 0
VRG
21.8
21.8
21.60 21.78 21.51 14,200 0 0 0
VSA
23.3
23.3
22.37 23.40 22.37 1,200 0 0 0
VSC
17.1
17.1
17.28 17.38 17.05 2,573,800 0 0 0
VSE
7.4
7.4
6.50 7.40 6.50 206,000 0 0 0
VSF
34.8
34.8
34.80 34.80 34.40 6,500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
51.0
51.0
50.23 50.99 50.23 500 0 0 0
VSI
16.9
16.9
16.96 16.96 16.87 1,000 0 0 0
VSM
16.2
16.2
16.15 16.15 16.08 40,200 0 0 0
VSN
18.2
18.2
18.16 18.45 18.16 6,000 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 8,400 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VTC
8.8
8.8
9.37 9.37 8.63 4,000 0 0 0
VTD
9.2
9.2
9.20 9.20 9 94,900 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
8.1
8.1
8.20 8.20 8.10 7,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
66.9
66.9
67.28 67.28 66.79 20,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.6
15.6
15.06 15.76 15.06 766,500 0 0 0
VTP
150.2
150.2
148.32 151.19 148.32 239,700 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.8
16.8
18.69 18.69 16.36 281,300 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
13
13
12.70 13.20 12.20 100,000 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.50 17.60 17.30 1,378,700 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.4
16.4
16.48 16.87 16.39 1,600 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
315
315
315.08 315.08 315 1,100 0 0 0
WSB
49.8
49.8
49.63 49.82 49.63 300 0 0 0
WSS
5.1
5.1
5 5.10 5 66,600 0 0 0
WTC
10.7
10.7
10.60 10.69 10.60 3,300 0 0 0
X20
15.0
15.0
14.97 14.97 14.87 3,700 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
20.8
20.8
20.84 20.84 20.84 100 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
6.9
6.9
7.20 7.20 6.90 20,800 0 0 0
XMD
5
5
5 5 5 0 0 0 0
XMP
14.5
14.5
14.62 14.62 14.52 200 0 0 0
XPH
8
8
7.90 8 7.70 14,500 0 0 0
YBC
16.7
16.7
16.70 16.70 16.70 1,800 0 0 0
YBM
16.2
16.2
15.90 16.15 15.15 72,100 0 0 0
YEG
16.3
16.3
15.75 16.40 15.65 4,774,100 0 0 0
YTC
35.3
35.3
35.28 35.28 35.28 200 0 0 0
^HASTC
240.6
240.6
239.50 240.58 237.10 55,591,077 0 0 0
^UPCOM
99.4
99.4
99.16 99.40 98.45 48,887,668 0 0 0
^VN30
1,393.6
1,393.6
1,378.58 1,393.57 1,375.44 267,088,300 0 0 0
^VNINDEX
1,332.5
1,332.5
1,319.17 1,332.54 1,315.92 847,446,213 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |