DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/03/2025

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 13/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.79 34.79 34.79 0 0 0 0
AAA
8.3
8.3
8.35 8.45 8.29 2,897,500 0 0 0
AAH
4.6
4.6
4.80 4.80 4.50 2,161,100 0 0 0
AAM
7
7
7.25 7.30 7 17,100 0 0 0
AAS
8.6
8.6
8.80 9 8.60 859,600 0 0 0
AAT
3.2
3.2
3.28 3.28 3.19 42,500 0 0 0
AAV
6.8
6.8
6.70 6.80 6.70 392,100 0 0 0
ABB
8
8
8 8 7.80 1,557,300 0 0 0
ABC
11.9
11.9
12.20 12.30 11.80 81,400 0 0 0
ABI
24.5
24.5
23.92 25 23.83 38,900 0 0 0
ABR
10.6
10.6
10.20 10.59 10.20 700 0 0 0
ABS
4.4
4.4
4.44 4.44 4.36 240,400 0 0 0
ABT
46.0
46.0
46.23 46.23 45.48 7,800 0 0 0
ABW
8.8
8.8
9 9 8.70 161,700 0 0 0
ACB
21.8
21.8
22.02 22.10 21.81 8,885,500 0 0 0
ACC
14.5
14.5
14.50 14.55 14.40 270,500 0 0 0
ACE
36.0
36.0
35.76 36.05 35.11 9,100 0 0 0
ACL
11
11
11 11.35 10.95 29,200 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
62.6
62.6
63.13 63.80 62.10 276,500 0 0 0
ADC
20.9
20.9
20.25 20.91 20.25 2,700 0 0 0
ADG
10.6
10.6
10.20 10.60 10.20 13,400 0 0 0
ADS
8.7
8.7
8.93 8.93 8.69 58,900 0 0 0
AFX
7.5
7.5
7.70 7.70 7.50 62,800 0 0 0
AG1
13.0
13.0
13.08 13.08 12.99 5,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.7
17.7
17.90 17.90 17.35 703,100 0 0 0
AGM
2.9
2.9
2.94 2.94 2.88 76,200 0 0 0
AGP
35.1
35.1
35.09 38.94 35.09 2,300 0 0 0
AGR
17.3
17.3
17.50 17.64 17.17 1,394,800 0 0 0
AGX
82.9
82.9
82.95 82.95 82.95 100 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
AIG
44.5
44.5
45 45 44.50 17,700 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.1
4.1
4.12 4.12 4 8,900 0 0 0
AMC
16.0
16.0
16.75 16.75 16.00 1,000 0 0 0
AME
4.8
4.8
4.80 4.80 4.70 2,600 0 0 0
AMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AMS
8.2
8.2
8.20 8.40 8.10 90,100 0 0 0
AMV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ANT
20.8
20.8
20.82 20.91 20.64 19,100 0 0 0
ANV
17.0
17.0
16.97 17.27 16.97 1,753,500 0 0 0
APF
45.6
45.6
45.64 45.91 45.64 2,800 0 0 0
APG
9.9
9.9
10.10 10.25 9.91 703,900 0 0 0
APH
7.1
7.1
7.10 7.20 7.02 1,532,700 0 0 0
API
7.2
7.2
7.30 7.30 7.10 403,100 0 0 0
APL
16.1
16.1
16.28 16.28 16.09 1,100 0 0 0
APP
6.8
6.8
7 7 6.70 3,200 0 0 0
APS
6.2
6.2
6.30 6.40 6.20 477,700 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
17.50 17.75 17.05 5,700 0 0 0
ASM
7.3
7.3
7.36 7.40 7.32 659,000 0 0 0
ASP
5
5
5.04 5.07 5 76,900 0 0 0
AST
54.1
54.1
54.38 54.75 53.91 10,900 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
AVC
58.5
58.5
58.60 58.60 58.50 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.6
20.6
21.50 21.80 20.50 119,300 0 0 0
BAB
11.8
11.8
11.80 12.39 11.80 8,500 0 0 0
BAF
33
33
34 34.20 32.85 4,946,000 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
39.5
39.5
39.46 39.46 39.46 0 0 0 0
BBC
56.6
56.6
57.49 57.49 54.66 600 0 0 0
BBH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BBM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
10.4
10.4
10.56 10.56 10.35 2,300 0 0 0
BCA
12.9
12.9
13.40 13.40 12.90 23,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.80 7.80 7.60 154,900 0 0 0
BCE
10.2
10.2
10.21 10.21 10.07 113,000 0 0 0
BCF
35.5
35.5
35.67 35.67 35.50 200 0 0 0
BCG
3.9
3.9
4 4.03 3.86 25,179,400 0 0 0
BCM
78.8
78.8
81 81 78.60 577,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3
3
3.10 3.10 2.80 3,011,400 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
36.9
36.9
37.17 37.17 36.89 19,400 0 0 0
BDT
8.1
8.1
8 8.10 8 20,100 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
38.3
38.3
39.66 39.66 37.86 1,043,400 0 0 0
BGE
4.4
4.4
4.50 4.50 4.30 2,623,700 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
12
12
12 12 12 200 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.37 36.05 35.37 1,200 0 0 0
BHP
6.4
6.4
6.55 6.55 6.45 2,000 0 0 0
BIC
20.6
20.6
20.75 20.78 20.39 61,400 0 0 0
BID
39.8
39.8
40.45 40.45 39.66 3,981,300 0 0 0
BIG
5.7
5.7
5.47 5.85 5.47 202,300 0 0 0
BIO
13.2
13.2
13.19 13.19 13.19 900 0 0 0
BKC
32.6
32.6
34.50 35 31.05 55,700 0 0 0
BKG
3.2
3.2
3.19 3.21 3.17 56,600 0 0 0
BLI
10.2
10.2
10.20 10.20 9.90 9,600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.3
37.3
37.58 37.58 37.10 4,600 0 0 0
BMC
23.0
23.0
24.50 24.50 22.53 485,500 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.0
18.0
18.25 18.30 17.99 132,400 0 0 0
BMJ
10
10
10.20 10.20 10 3,000 0 0 0
BMK
12.8
12.8
12.92 13.09 12.84 1,300 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.8
110.8
113.28 113.28 110.52 212,400 0 0 0
BMS
10.5
10.5
10.54 10.72 10.36 363,200 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.6
8.6
8.80 8.80 8.60 186,800 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 5.60 1,043,600 0 0 0
BPC
10.2
10.2
10.84 12.22 10.25 900 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 2,200 0 0 0
BRC
12.9
12.9
13.04 13.04 12.86 13,400 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 1,000 0 0 0
BRS
19.3
19.3
19.49 19.49 19.30 1,200 0 0 0
BSA
20.5
20.5
20.38 20.48 20.38 32,200 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
50.7
50.7
51.45 51.73 49.55 1,375,700 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
20.45 20.45 20.45 0 0 0 0
BSR
14.8
14.8
15 15.12 14.85 2,867,400 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 800 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 5,000 0 0 0
BTD
18.7
18.7
18.72 18.72 18.72 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.0
31.0
30.72 31.03 30.72 6,000 0 0 0
BTN
2.9
2.9
2.90 3 2.90 20,400 0 0 0
BTP
11.8
11.8
11.85 11.89 11.75 23,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 9,000 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.6
12.6
12.58 12.58 12.58 0 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 0 0 0 0
BVB
13.5
13.5
13.90 14.00 13.42 5,678,500 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
53.1
53.1
53.96 54.55 52.98 695,300 0 0 0
BVL
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BVN
12.3
12.3
12.50 12.50 12.30 10,700 0 0 0
BVS
38.9
38.9
39.64 40.04 38.77 1,195,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44
44
44.60 44.60 44 239,900 0 0 0
BWS
32.5
32.5
32.54 32.54 32.07 22,000 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 500 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 400 0 0 0
C32
19.6
19.6
19.50 19.60 19.50 22,700 0 0 0
C47
7.6
7.6
7.69 7.70 7.52 139,500 0 0 0
C4G
8.5
8.5
8.80 8.80 8.40 992,200 0 0 0
C69
6.3
6.3
6.30 6.40 6.20 225,000 0 0 0
C92
3.8
3.8
3.90 3.90 3.80 14,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.6
8.6
8.60 8.60 8.30 5,800 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
42.9
42.9
42.94 43.03 42.76 17,500 0 0 0
CAT
18.5
18.5
17.44 19.24 17.44 63,300 0 0 0
CBI
13.9
13.9
15 15 13.90 8,100 0 0 0
CBS
32.7
32.7
32.97 33.06 32.24 25,200 0 0 0
CC1
16.1
16.1
15.77 16.13 15.59 27,600 0 0 0
CC4
10.3
10.3
11.50 11.50 10.30 700 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
21
21
20.65 21 20.65 2,200 0 0 0
CCL
8
8
8.08 8.08 7.95 425,700 0 0 0
CCM
49.9
49.9
49.49 49.87 49.39 1,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.61 12.61 12.61 400 0 0 0
CCT
12
12
12 12 12 200 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
13.9
13.9
14.10 14.25 13.65 24,200 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
35.3
35.3
35.45 35.45 34.68 9,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.65 9.74 9.56 1,200 0 0 0
CDR
15.4
15.4
15.52 15.52 15.43 1,500 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
14
13.81 14.48 13.81 7,011,100 0 0 0
CET
4.6
4.6
4.50 4.60 4.50 43,100 0 0 0
CFM
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CFV
29
29
28.90 29 28.90 1,200 0 0 0
CGV
3.4
3.4
3.30 3.40 3.30 4,400 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
34.2
34.2
33.86 35.36 33.86 27,700 0 0 0
CHS
12.7
12.7
12.70 12.70 12.70 4,300 0 0 0
CI5
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CIA
10
10
10.30 10.40 9.90 5,600 0 0 0
CID
26.1
26.1
22.23 26.08 22.23 200 0 0 0
CIG
8.2
8.2
8.28 8.43 8.10 332,800 0 0 0
CII
12.0
12.0
12.19 12.24 11.98 8,221,800 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.2
43.2
43.56 43.56 43.22 6,900 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 800 0 0 0
CKG
15.4
15.4
15.36 15.40 15.28 47,100 0 0 0
CKV
12.0
12.0
12.02 12.02 12.02 0 0 0 0
CLC
48.2
48.2
48.66 48.66 48.18 2,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.92 20.92 20.83 1,200 0 0 0
CLL
33.1
33.1
33.15 33.15 33.06 8,300 0 0 0
CLM
79.8
79.8
77.03 79.85 77.03 300 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
16.9
16.9
17.26 17.26 16.88 210,500 0 0 0
CMC
6.2
6.2
5.63 6.16 5.63 400 0 0 0
CMD
21.3
21.3
22.91 22.91 21.28 1,200 0 0 0
CMF
372.0
372.0
371.95 371.95 371.95 0 0 0 0
CMG
42.5
42.5
42.50 43.40 42.40 843,900 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
12.50 12.50 12.40 2,100 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
9.50 9.50 9.40 91,300 0 0 0
CMT
16
16
16.20 16.20 15.80 16,900 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.0
8.0
8.15 8.20 8.02 290,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.9
38.9
39.08 39.08 38.88 300 0 0 0
CNG
29.6
29.6
29.58 29.72 29.58 166,100 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
10.25 10.47 9.87 18,400 0 0 0
COM
30.4
30.4
28.62 30.38 28.62 200 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.4
17.4
17.44 17.44 17.44 0 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
37.8
37.8
33.36 38.11 33.26 42,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
5.9
5.9
5.92 5.93 5.89 28,500 0 0 0
CRE
7.1
7.1
7.11 7.13 7.07 159,300 0 0 0
CSC
22.8
22.8
23 23.18 22.82 37,900 0 0 0
CSI
36
36
36.80 36.90 35.90 43,000 0 0 0
CSM
14.3
14.3
14.78 14.78 14.24 547,300 0 0 0
CSV
39.9
39.9
41.05 41.39 39.79 2,377,500 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.0
16.0
14.49 15.97 14.49 3,700 0 0 0
CTD
84.9
84.9
89.60 90.40 84.60 3,616,900 0 0 0
CTF
19.9
19.9
19.61 19.90 19.46 229,800 0 0 0
CTG
42.0
42.0
42.36 42.36 41.81 7,914,900 0 0 0
CTI
22.1
22.1
23.10 23.10 22.05 1,608,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.8
37.8
37.60 37.80 36.60 44,700 0 0 0
CTR
112.2
112.2
116.63 116.63 112.24 806,400 0 0 0
CTS
27.4
27.4
27.62 28.04 27.34 1,684,200 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.6
27.6
27.55 27.55 27.55 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
9.1
9.1
9.29 9.29 9.11 3,000 0 0 0
D2D
31.9
31.9
32.77 32.77 31.88 60,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 200 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.5
3.5
3.57 3.59 3.50 289,500 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
7.92 7.92 7.92 0 0 0 0
DBC
26.4
26.4
26.78 27.35 26.26 13,817,800 0 0 0
DBD
55.5
55.5
55.54 56.31 54.96 228,900 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.3
11.3
11.26 11.26 11.26 40,700 0 0 0
DC1
8.9
8.9
8 8.90 8 200 0 0 0
DC2
6.8
6.8
6.78 6.78 6.78 1,500 0 0 0
DC4
11.6
11.6
11.86 12.18 11.59 1,313,500 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
24.0
24.0
23.80 23.95 23.80 535,000 0 0 0
DCM
32.3
32.3
32.87 32.96 32.26 2,436,500 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 300 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
13.4
13.4
13.40 13.60 13.30 24,200 0 0 0
DDG
3.3
3.3
3.30 3.30 3.20 488,700 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 7.43 7.24 5,800 0 0 0
DDV
18.3
18.3
18.98 18.98 18.20 3,720,100 0 0 0
DFC
19.1
19.1
19.06 19.06 19.06 100 0 0 0
DFF
1.7
1.7
1.80 1.90 1.70 126,800 0 0 0
DGC
108.9
108.9
110.30 110.40 108.90 1,669,000 0 0 0
DGT
5.5
5.5
5.60 5.70 5.50 242,700 0 0 0
DGW
39.6
39.6
40.68 40.68 39.50 1,464,600 0 0 0
DHA
39.1
39.1
39.28 39.28 38.89 38,800 0 0 0
DHB
9.9
9.9
9.70 9.90 9.70 13,700 0 0 0
DHC
26.8
26.8
27.20 27.20 26.75 215,100 0 0 0
DHD
29.3
29.3
29.34 29.42 29.34 600 0 0 0
DHG
94.8
94.8
95.50 95.59 94.84 18,200 0 0 0
DHM
7.5
7.5
7.50 7.54 7.14 41,500 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 3,200 0 0 0
DHT
80.2
80.2
80 80.91 79.36 32,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.50 4.60 4.40 34,100 0 0 0
DIG
17.4
17.4
17.42 17.73 16.99 15,950,200 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 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
5.4
5.4
5.50 5.50 5.40 326,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2 2.02 1.98 1,487,700 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
65.4
65.4
65.50 65.50 64.44 11,100 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 2,100 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 100 0 0 0
DNC
50.3
50.3
50.25 50.25 50.25 0 0 0 0
DND
9.4
9.4
9.40 9.40 9.40 3,100 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.4
19.4
19.20 19.40 18.70 4,600 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.8
31.8
31.60 31.79 31.40 1,400 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
37.8
37.8
38.06 38.06 37.77 6,500 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.0
59.0
59.29 59.48 58.90 21,400 0 0 0
DPG
29.3
29.3
29.86 29.98 29.21 618,600 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.7
19.7
20.23 20.25 19.70 5,778,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.2
45.2
45.37 45.80 44.37 1,199,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.60 10.90 10.60 8,400 0 0 0
DRC
20.1
20.1
20.40 20.40 20.03 479,500 0 0 0
DRG
10.7
10.7
11.14 11.43 10.55 45,800 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.0
15.0
15.43 15.52 14.85 2,562,600 0 0 0
DRL
55.0
55.0
54.84 55.03 54.84 12,200 0 0 0
DS3
5.6
5.6
5.50 5.60 5.50 3,500 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.2
25.2
25.05 25.25 24.70 732,100 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
50.6
50.6
50.90 51.19 50.51 20,600 0 0 0
DSP
13.1
13.1
13.10 13.10 13.10 500 0 0 0
DST
5.8
5.8
5.90 6 5.80 96,200 0 0 0
DTA
4.1
4.1
4.12 4.16 4 10,900 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
19.7
19.7
20 20.17 19.48 924,900 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
2.40 2.40 2.30 1,200 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 500 0 0 0
DTP
76.3
76.3
76.32 76.32 76.32 200 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
7.3
7.3
7.36 7.55 7.27 459,100 0 0 0
DVN
26.4
26.4
27.24 27.24 26.28 290,200 0 0 0
DVP
77.2
77.2
77.44 77.81 77.25 7,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.9
14.9
14.86 14.86 14.86 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 600 0 0 0
DXG
13.7
13.7
14.15 14.27 13.72 14,251,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.6
10.6
10.73 10.82 10.63 210,600 0 0 0
DXS
7.5
7.5
7.54 7.65 7.36 3,064,700 0 0 0
DXV
4.1
4.1
4.07 4.07 4 2,800 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 300 0 0 0
E29
8.2
8.2
8.22 8.22 8.22 100 0 0 0
EBS
12.1
12.1
12.40 12.50 11.50 4,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.5
10.5
10.50 10.88 10.42 110,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
20.4
20.4
21 21.05 20.30 15,367,400 0 0 0
EIC
23
23
23.20 23.20 23 600 0 0 0
EID
26.1
26.1
26.43 26.43 26.06 3,200 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 7,200 0 0 0
ELC
23.6
23.6
24.19 24.43 23.52 1,229,100 0 0 0
EME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.4
27.4
27.57 27.57 27.37 3,400 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.7
13.7
13.70 13.70 13.70 2,000 0 0 0
EVE
10.3
10.3
10.18 10.37 10.18 8,800 0 0 0
EVF
10.5
10.5
10.55 10.60 10.30 7,165,800 0 0 0
EVG
6.4
6.4
6.43 6.46 6.30 912,700 0 0 0
EVS
6.3
6.3
6.50 6.60 6.30 208,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.20 4.25 4.12 270,400 0 0 0
FCN
14.1
14.1
14.65 14.75 13.90 2,577,800 0 0 0
FCS
7.3
7.3
6.40 7.30 6.40 1,100 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
15.7
15.7
15.81 15.81 15.72 2,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.4
6.4
6.39 6.68 6.39 651,200 0 0 0
FIT
4.2
4.2
4.15 4.21 4.13 499,600 0 0 0
FMC
45.5
45.5
46.42 46.80 45.47 177,100 0 0 0
FOC
66.4
66.4
66.43 66.69 66.16 17,300 0 0 0
FOX
63.2
63.2
65.05 65.05 62.46 133,100 0 0 0
FPT
117.7
117.7
117.34 118.98 117.34 3,610,200 0 0 0
FRC
31.2
31.2
31.16 31.16 31.16 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
144
144
141.68 145.20 141.68 522,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
54
54
53.20 54 53.20 700 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
45.5
45.5
45.41 46.31 44.83 3,528,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.59 6.59 6.30 175,800 0 0 0
GAS
64.3
64.3
63.91 64.76 63.82 1,088,000 0 0 0
GCB
15
15
15 15 15 0 0 0 0
GCF
21.4
21.4
21.52 21.95 21.43 1,600 0 0 0
GDA
18.6
18.6
18.78 18.93 18.49 237,600 0 0 0
GDT
22.1
22.1
22.32 22.52 22.13 21,100 0 0 0
GDW
35.7
35.7
32.04 35.75 32.04 600 0 0 0
GEG
13.6
13.6
13.90 13.95 13.50 1,264,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.0
21.0
21.26 21.39 20.80 9,329,100 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
28.9
28.9
29.13 29.13 28.56 1,900 0 0 0
GIC
15.9
15.9
16.20 16.80 15.70 3,800 0 0 0
GIL
17.5
17.5
18.10 18.30 17.50 729,100 0 0 0
GKM
4.7
4.7
4.70 4.80 4.60 600,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.5
31.5
31.50 31.50 31.50 300 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
57.7
57.7
58.45 58.84 57.68 1,305,600 0 0 0
GMH
7.8
7.8
7.44 7.81 7.44 3,400 0 0 0
GMX
16.6
16.6
16.75 16.75 16.57 2,000 0 0 0
GND
26.6
26.6
26.58 26.58 26.58 200 0 0 0
GPC
3
3
3 3 2.90 41,700 0 0 0
GSM
24.9
24.9
25.19 25.19 24.91 600 0 0 0
GSP
11.3
11.3
11.43 11.52 11.34 149,900 0 0 0
GTA
10.6
10.6
10.32 10.75 10.28 18,900 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GTS
10.7
10.7
10.69 10.69 10.69 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
32.44 33.28 32.29 4,500,600 0 0 0
GVT
78.5
78.5
78.53 78.53 78.53 0 0 0 0
H11
6.1
6.1
6.10 6.20 6.10 1,200 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAG
12.4
12.4
12.70 12.70 12.35 4,202,100 0 0 0
HAH
37.0
37.0
38.56 38.87 37.04 3,988,000 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.2
10.2
10.20 10.40 10.10 6,000 0 0 0
HAP
4.8
4.8
4.84 4.85 4.72 160,900 0 0 0
HAR
3.5
3.5
3.39 3.57 3.39 634,000 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.2
37.2
37.23 37.23 37.23 800 0 0 0
HAV
4.7
4.7
5 5 4.70 44,200 0 0 0
HAX
15.5
15.5
16.56 16.56 15.35 3,096,000 0 0 0
HBC
6.8
6.8
7 7.20 6.80 2,262,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 5,200 0 0 0
HBS
7.2
7.2
7.40 7.40 7.10 78,300 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 0 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 12.55 5,400 0 0 0
HCD
7.9
7.9
8 8 7.90 94,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
25.31 25.54 24.91 12,020,300 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18
18
18.90 18.90 18 900 0 0 0
HD6
14
14
14.50 14.50 14 160,200 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 32,200 0 0 0
HDB
23.2
23.2
23.70 23.70 23.10 13,362,800 0 0 0
HDC
22.1
22.1
22.95 23.08 22.14 2,980,900 0 0 0
HDG
25.4
25.4
25.50 26.18 25.27 6,963,200 0 0 0
HDM
37
37
37.80 37.80 37 8,400 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 0 0 0 0
HEC
56.1
56.1
56.13 56.13 56.13 100 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 1,400 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
8.59 8.59 8.41 700 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
285.9
285.9
291.50 291.50 285.02 4,000 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 9.18 9.10 204,500 0 0 0
HHS
8.3
8.3
8.25 8.42 8.20 1,972,600 0 0 0
HHV
11.9
11.9
12.33 12.38 11.86 19,285,000 0 0 0
HID
2.7
2.7
2.74 2.78 2.72 94,300 0 0 0
HIG
13.1
13.1
13 13.10 13 1,100 0 0 0
HII
4.3
4.3
4.30 4.31 4.27 160,100 0 0 0
HIO
9.8
9.8
9.40 10.30 9.40 11,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 4,700 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
12.2
12.2
12.36 12.36 12.17 4,400 0 0 0
HLD
13.9
13.9
13.97 13.97 13.72 21,400 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
12.20 12.20 11.78 51,700 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
14.1
14.1
14.09 14.09 14.09 0 0 0 0
HMR
13.2
13.2
14.10 14.10 13.20 97,200 0 0 0
HMS
42.1
42.1
43.68 43.68 42.13 21,900 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 200 0 0 0
HND
12.8
12.8
12.69 12.79 12.59 16,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 100 0 0 0
HNG
7.3
7.3
7.60 7.60 7.30 3,997,800 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 0 0 0 0
HNM
8.4
8.4
8.40 8.49 8.31 377,500 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
4
4.10 4.10 4 5,300 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.6
20.6
20.62 20.62 20.62 1,600 0 0 0
HPG
23.1
23.1
23.21 23.38 23.08 24,809,400 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
85.4
85.4
85.39 85.39 83.93 300 0 0 0
HPT
19.5
19.5
19.62 19.62 19.53 5,800 0 0 0
HPW
18.8
18.8
19.18 19.18 18.80 1,000 0 0 0
HPX
4.5
4.5
4.50 4.64 4.45 3,568,700 0 0 0
HQC
3.3
3.3
3.27 3.34 3.25 5,989,500 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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.3
18.3
18.46 18.80 18.12 10,326,600 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.26 4.28 4.20 79,800 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HSP
14.6
14.6
14.69 14.69 14.60 2,700 0 0 0
HSV
4
4
4 4.10 4 54,900 0 0 0
HT1
12.4
12.4
12.53 12.58 12.33 478,300 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
3.90 4 3.90 700 0 0 0
HTG
49.8
49.8
49.60 50.20 49.60 20,200 0 0 0
HTI
16.2
16.2
16.27 16.27 16.13 74,300 0 0 0
HTL
26.2
26.2
27.66 27.66 26.18 300 0 0 0
HTM
11.7
11.7
11.70 11.70 11.70 100 0 0 0
HTN
11.4
11.4
11.55 11.70 11.40 1,298,400 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
9.02 9.32 9.02 700 0 0 0
HU1
6.0
6.0
6.03 6.03 6.03 0 0 0 0
HU4
14.2
14.2
14.60 14.60 14.20 80,100 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HUB
15.7
15.7
15.65 15.70 15.61 21,800 0 0 0
HUG
32.5
32.5
32.53 32.53 32.53 0 0 0 0
HUT
15.8
15.8
15.93 16.13 15.74 1,181,800 0 0 0
HVA
13.6
13.6
12.60 13.90 12.60 157,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.85 8.86 8.69 173,300 0 0 0
HVN
22.4
22.4
22.78 22.85 22.34 1,577,600 0 0 0
HVT
41.9
41.9
41.52 41.99 41.42 20,700 0 0 0
HVX
2.7
2.7
2.66 2.70 2.66 2,200 0 0 0
HWS
16.2
16.2
17.88 17.88 16.09 48,700 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
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ICG
7.8
7.8
7.80 7.90 7.80 7,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
46.7
46.7
48.14 48.14 45.96 4,800 0 0 0
ICT
13.0
13.0
13.09 13.18 12.95 43,700 0 0 0
IDC
46.2
46.2
47.03 47.36 46.19 1,619,500 0 0 0
IDI
7.5
7.5
7.64 7.67 7.52 809,100 0 0 0
IDJ
5.3
5.3
5.50 5.50 5.30 738,000 0 0 0
IDP
212.7
212.7
212.70 212.70 212.70 0 0 0 0
IDV
32.3
32.3
32.50 32.50 32.30 36,000 0 0 0
IFS
24.4
24.4
24.42 24.42 24.42 100 0 0 0
IHK
14.1
14.1
14.10 14.10 14.10 100 0 0 0
IJC
12.7
12.7
13.11 13.16 12.62 5,753,500 0 0 0
ILA
4.1
4.1
4.20 4.20 4.10 30,300 0 0 0
ILB
31.8
31.8
31.90 32.09 31.81 1,700 0 0 0
ILC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ILS
12.5
12.5
12.70 12.70 12.50 18,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.7
47.7
49.03 49.03 47.74 302,500 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 100 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
38.7
38.7
38.67 40 38.67 2,800 0 0 0
IPA
14.2
14.2
14.30 14.40 14 492,200 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
24.68 24.68 24.68 200 0 0 0
IST
36.8
36.8
36.81 36.81 36.81 200 0 0 0
ITC
10.9
10.9
11.10 11.35 10.75 1,025,400 0 0 0
ITD
13.6
13.6
13.69 13.69 13.50 32,600 0 0 0
ITQ
2.8
2.8
2.90 3 2.80 222,900 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 4,800 0 0 0
IVS
10.6
10.6
10.55 10.65 10.45 68,800 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.4
5.4
5.32 5.48 5.15 852,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.6
29.6
30.20 30.30 29.55 6,198,200 0 0 0
KCB
19.2
19.2
20.52 20.52 19.06 97,200 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
56.5
56.5
56.50 56.50 55.50 147,000 0 0 0
KDH
29.4
29.4
29.09 29.41 29.09 2,273,500 0 0 0
KDM
15.4
15.4
15.50 15.50 15.40 1,300 0 0 0
KGM
6.4
6.4
6.50 6.50 6.41 12,500 0 0 0
KHD
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KHG
5.9
5.9
5.75 6.09 5.70 20,413,600 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 10.48 10.39 73,900 0 0 0
KHS
12.0
12.0
11.95 12.03 11.88 54,000 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 300 0 0 0
KLB
7.9
7.9
7.88 8.13 7.81 1,015,100 0 0 0
KMR
3.3
3.3
3.33 3.33 3.30 14,300 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
38.70 38.75 38.60 1,631,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.8
19.8
20.75 20.75 19.65 5,689,600 0 0 0
KSD
4.9
4.9
4.90 5 4.90 1,400 0 0 0
KSF
60.1
60.1
60.10 60.10 60.10 300 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 3.10 3 28,300 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 1,300 0 0 0
KTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.4
46.4
46.40 46.40 46.40 0 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
21.5
21.5
23.23 23.23 21.46 1,900 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 5,600 0 0 0
L14
30.7
30.7
31.30 31.60 30.40 240,500 0 0 0
L18
35.5
35.5
37 37.25 35.50 129,000 0 0 0
L40
13.5
13.5
13.26 13.56 13.26 49,400 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 3,100 0 0 0
L63
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LAF
20
20
19.40 20.20 19.40 16,600 0 0 0
LAI
21.7
21.7
22.06 22.19 21.63 44,900 0 0 0
LAS
18.4
18.4
18.75 18.75 18.37 566,500 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 100 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
31.5
31.5
31.30 33.23 31.00 84,900 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
9.7
9.7
10.14 10.14 9.72 5,145,800 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 2.16 2.07 2,346,700 0 0 0
LDP
13.5
13.5
13.30 13.50 13 58,500 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 0 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.1
3.1
3.15 3.20 3.07 167,300 0 0 0
LGM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LHC
73.5
73.5
73.96 73.96 72.97 37,000 0 0 0
LHG
34.1
34.1
34.27 34.37 34.08 87,200 0 0 0
LIC
40.6
40.6
43 43 40.60 10,900 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 135,300 0 0 0
LIX
30.4
30.4
31.03 31.03 30.36 69,900 0 0 0
LKW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
LLM
18.9
18.9
19.48 19.48 17.91 5,300 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.6
13.6
13.64 13.64 13.64 0 0 0 0
LMC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8.9
8.9
10.97 10.97 8.93 300 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
32.9
32.9
32.88 33.02 32.51 2,545,000 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 6,100 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17
17
19.10 19.20 16.40 742,300 0 0 0
LSS
10.9
10.9
10.95 11 10.80 312,700 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
24.1
24.1
24.61 24.71 24.12 5,700 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 1,100 0 0 0
MAC
12.3
12.3
11.08 12.96 10.71 207,600 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
18.2
18.2
18.50 18.54 18.16 23,064,100 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 85,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
27.05 27.40 26.61 5,574,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.13 8.13 8.04 8,900 0 0 0
MCH
145.4
145.4
145.21 146.78 144.62 74,500 0 0 0
MCM
29.6
29.6
29.81 29.81 29.57 39,400 0 0 0
MCO
9.8
9.8
9.90 10.10 9.80 6,200 0 0 0
MCP
27.4
27.4
27.66 27.66 27.39 7,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.2
11.2
11.14 11.52 11.14 49,000 0 0 0
MDF
7
7
8.90 8.90 7 11,100 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
6.6
6.6
7.20 7.20 6.60 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
51.7
51.7
52.38 53.42 50.97 55,700 0 0 0
MGC
17.6
17.6
17.26 17.56 17.26 72,700 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 200 0 0 0
MGR
5
5
4 5 4 200 0 0 0
MH3
44.2
44.2
45.58 45.96 44.16 35,400 0 0 0
MHC
7.9
7.9
7.87 8.07 7.80 67,000 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
16.2
16.2
16.51 16.51 16.23 140,600 0 0 0
MKP
29.5
29.5
29.35 29.54 29.35 11,700 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
MLS
25
25
22.70 25 22.70 52,400 0 0 0
MML
30.6
30.6
30.70 31.50 30.50 90,200 0 0 0
MNB
30.6
30.6
30.62 30.62 30.62 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.4
13.4
13.40 13.50 13.30 25,800 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
17.9
17.9
18.12 18.12 17.78 10,100 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.71 9.71 9.50 11,120,800 0 0 0
MSH
40.1
40.1
41.33 41.33 40.07 200,700 0 0 0
MSN
70.4
70.4
68.70 71.20 68.70 11,573,600 0 0 0
MSR
21
21
21.60 22.10 20.90 2,576,200 0 0 0
MST
6.3
6.3
6.18 6.36 6.09 2,809,900 0 0 0
MTA
22.6
22.6
24.50 24.50 22 130,300 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
16.0
16.0
16.01 16.01 16.01 100 0 0 0
MTL
5.7
5.7
5.90 5.90 5.70 19,900 0 0 0
MTP
13.9
13.9
13.93 14.21 13.93 8,400 0 0 0
MTS
8.4
8.4
8.51 8.51 8.42 9,100 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.8
21.8
22.58 22.58 21.15 25,800 0 0 0
MVC
10.4
10.4
10.28 10.38 10.09 20,600 0 0 0
MVN
81.6
81.6
83.50 85.40 81.60 58,600 0 0 0
MWG
60.6
60.6
61.81 61.91 60.33 7,327,800 0 0 0
MZG
7.1
7.1
7.05 7.15 6.86 72,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.4
18.4
18.64 18.64 18.27 406,800 0 0 0
NAG
12.2
12.2
11.94 12.22 11.76 595,400 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42.5
42.5
42 42.50 38.60 18,000 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 18.84 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.6
21.6
21.95 22.20 21.60 7,200 0 0 0
NBC
10.3
10.3
10.27 10.46 10.27 111,100 0 0 0
NBE
13
13
13.70 13.70 13 24,000 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 10,000 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 100 0 0 0
NBW
37.1
37.1
34.95 38.58 34.95 2,700 0 0 0
NCG
8
8
8.10 8.10 8 10,300 0 0 0
NCS
26.7
26.7
26.70 26.70 26.70 0 0 0 0
NCT
105.5
105.5
105.95 105.95 105.21 9,400 0 0 0
ND2
38.2
38.2
38.16 38.16 38.16 0 0 0 0
NDC
120.2
120.2
120.15 120.15 120.15 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.09 9.28 9.09 613,600 0 0 0
NDP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 2,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.20 5.30 5.20 2,500 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 87,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.9
73.9
74.99 74.99 73.89 2,200 0 0 0
NFC
23.9
23.9
23.90 23.90 23.71 1,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.3
21.3
22.00 22.12 21.25 1,015,300 0 0 0
NHC
26.2
26.2
26.40 26.40 26.20 200 0 0 0
NHH
13.1
13.1
13.62 13.62 13.13 371,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
10.90 11.30 10.90 2,200 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15
15
15 15 15 100 0 0 0
NKG
16.1
16.1
16.10 16.50 15.90 14,403,900 0 0 0
NLG
30.3
30.3
29.98 30.43 29.84 3,538,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
26.68 28.23 26.68 31,200 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 100 0 0 0
NO1
7.5
7.5
7.63 7.64 7.51 94,800 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
5.7
5.7
5.90 6 5.70 1,654,200 0 0 0
NS2
15.1
15.1
15.15 15.15 15.15 100 0 0 0
NSC
82.2
82.2
83.76 83.76 82.10 7,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.7
5.7
5.70 6.10 5.70 240,400 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
10.7
10.7
10.55 10.74 10.55 35,400 0 0 0
NT2
19.1
19.1
19.31 19.50 19.11 511,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
218.7
218.7
222.89 222.89 216.52 69,200 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
17.5
17.5
18.05 18.20 17.40 2,751,800 0 0 0
NTP
54.5
54.5
51.06 56.73 51.06 629,700 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
9.54 9.54 9.26 400 0 0 0
NVB
11.2
11.2
11.50 11.50 11.20 437,900 0 0 0
NVL
10.4
10.4
10.50 10.80 10.40 11,926,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.2
5.2
5.20 5.20 5.20 500 0 0 0
OCB
9.7
9.7
9.84 9.92 9.66 5,070,900 0 0 0
OCH
7.5
7.5
7.40 7.60 7.40 67,700 0 0 0
ODE
44.9
44.9
44.60 45.10 44.50 19,800 0 0 0
OGC
5.3
5.3
5.34 5.45 5.27 121,100 0 0 0
OIL
12.7
12.7
12.74 12.84 12.54 802,600 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,900 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.30 23.50 23.30 32,200 0 0 0
ORS
13.8
13.8
14.20 14.20 13.80 7,163,600 0 0 0
PAC
23.9
23.9
24.26 24.78 23.74 568,700 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.2
26.2
26.90 27.00 26.16 1,593,500 0 0 0
PAP
31.6
31.6
31.10 32.50 31.10 20,000 0 0 0
PAS
3.2
3.2
3.30 3.30 3.10 103,100 0 0 0
PAT
88.8
88.8
89.93 89.93 88.67 12,400 0 0 0
PBC
8.1
8.1
7.96 8.06 7.77 24,400 0 0 0
PBP
12.0
12.0
12.08 12.08 11.89 9,600 0 0 0
PBT
14.4
14.4
13.30 15.41 13.30 1,500 0 0 0
PC1
20.1
20.1
20.65 20.65 20.09 3,195,500 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.2
17.2
17.15 17.24 17.15 1,400 0 0 0
PCF
5.2
5.2
5.20 5.30 5.20 13,200 0 0 0
PCG
3
3
3 3.10 3 38,600 0 0 0
PCH
13.2
13.2
13.24 13.33 13.14 95,900 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 12.50 12,600 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
PDN
76.0
76.0
76.03 76.03 74.72 8,700 0 0 0
PDR
18.3
18.3
18.94 19.07 18.33 9,161,500 0 0 0
PDV
15.0
15.0
15.13 15.13 14.94 37,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.9
5.9
6 6 5.10 3,300 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
23.5
23.5
24.15 24.15 23.50 510,800 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 88,500 0 0 0
PGB
11.5
11.5
11.10 11.53 11.10 39,500 0 0 0
PGC
14.6
14.6
14.64 14.64 14.50 5,400 0 0 0
PGD
28.4
28.4
28.45 28.45 28.36 2,500 0 0 0
PGI
23.6
23.6
23.58 23.58 23.58 100 0 0 0
PGN
13
13
13.30 13.40 12.40 15,600 0 0 0
PGS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
PGT
8.5
8.5
7.80 8.50 7.70 53,700 0 0 0
PGV
19.7
19.7
19.95 19.95 19.65 8,000 0 0 0
PHC
5.5
5.5
5.48 5.53 5.42 52,900 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 300 0 0 0
PHP
44.2
44.2
44.05 45.13 43.65 208,300 0 0 0
PHR
63.7
63.7
62.87 64.43 62.57 1,170,500 0 0 0
PHS
9.6
9.6
9.61 9.61 9.61 0 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
19.1
19.1
17.49 19.13 17.49 400 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
6.84 6.84 6.70 6,800 0 0 0
PIV
3.6
3.6
3.50 3.60 3.40 104,800 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 0 0 0
PJS
22.5
22.5
22.70 22.99 22.51 500 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24.7
24.7
26.00 26.30 24.73 509,400 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.9
4.9
4.97 4.97 4.92 18,800 0 0 0
PLX
40.3
40.3
41.46 41.46 40.35 2,540,000 0 0 0
PMB
8.9
8.9
8.92 8.92 8.92 400 0 0 0
PMC
106.8
106.8
107.43 107.43 106.76 400 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 0 0 0 0
PMS
33.1
33.1
33.11 33.11 33.11 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.48 34.67 34.48 5,200 0 0 0
PNC
18.5
18.5
18.55 18.55 18.55 1,000 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
88.5
88.5
90.21 90.31 88.54 1,102,700 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
22.3
22.3
22.43 22.43 21.74 3,700 0 0 0
POT
16.9
16.9
16.38 16.87 16.28 900 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 1,500 0 0 0
POW
12.0
12.0
12.10 12.20 11.90 5,811,100 0 0 0
PPC
11.1
11.1
11.20 11.34 11.06 489,300 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
27.8
27.8
27.86 28.05 27.68 56,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.51 17.88 17.51 10,800 0 0 0
PPS
10.5
10.5
10.81 10.99 10.54 12,600 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.5
7.5
7.44 7.53 7.28 5,100 0 0 0
PRE
19.8
19.8
20.53 20.53 19.85 8,800 0 0 0
PRO
7.6
7.6
8.40 8.50 7.40 500 0 0 0
PRT
11.1
11.1
11.59 11.88 11.10 29,800 0 0 0
PSB
5.1
5.1
5.20 5.20 5 157,000 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
13.4
13.4
13.70 14 13.40 311,300 0 0 0
PSE
9.8
9.8
9.70 9.79 9.70 3,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
7.9
7.9
8.40 8.40 7.90 569,600 0 0 0
PSL
15.9
15.9
15.76 15.86 15.76 2,600 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.8
13.8
13.78 13.78 13.78 4,000 0 0 0
PSW
7.7
7.7
7.77 7.77 7.68 7,600 0 0 0
PTB
56.7
56.7
56.78 57.66 56.39 286,700 0 0 0
PTC
5.9
5.9
6.08 6.16 5.82 100,500 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 100 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
24
24.90 24.90 23 7,900 0 0 0
PTL
2.7
2.7
2.67 2.67 2.58 79,000 0 0 0
PTO
17
17
12.60 17 12.60 800 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 300 0 0 0
PTS
8.2
8.2
8.16 8.16 8.16 0 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4 4 3.90 10,400 0 0 0
PV2
3.7
3.7
3.60 3.80 3.50 190,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34
34
34.70 34.80 34 234,700 0 0 0
PVC
10.9
10.9
11.10 11.10 10.90 543,800 0 0 0
PVD
23.0
23.0
23.27 23.27 22.88 3,317,700 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.3
7.3
7.30 7.50 7.30 103,100 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
63.7
63.7
63.82 63.82 62.77 38,900 0 0 0
PVM
16.3
16.3
16.30 16.30 16.30 100 0 0 0
PVO
6.3
6.3
6.31 6.31 6.21 7,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
31.0
31.0
31.59 31.68 30.93 2,647,400 0 0 0
PVT
19.4
19.4
19.70 19.77 19.39 2,133,600 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
3.5
3.5
3.50 3.50 3.40 8,200 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
2
2 2.10 2 57,400 0 0 0
PXL
14.6
14.6
14.90 14.90 14.50 252,800 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
2.8
2.8
2.80 2.90 2.80 91,000 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 400 0 0 0
QCG
12.2
12.2
12.10 12.55 12.10 742,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
35.98 35.98 35.98 400 0 0 0
QNC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
QNP
33.0
33.0
33.52 33.52 33.04 6,100 0 0 0
QNS
46.0
46.0
46.88 46.97 45.94 766,700 0 0 0
QNT
13.9
13.9
13.90 13.90 13.90 0 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
21.5
21.5
21.52 21.52 21.52 0 0 0 0
QSP
24.0
24.0
24.01 24.01 24.01 100 0 0 0
QST
21.5
21.5
21.49 21.49 21.49 2,000 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.7
13.7
13.79 13.89 13.59 1,731,100 0 0 0
RAL
113.4
113.4
113.86 113.86 113.39 3,700 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 100 0 0 0
RBC
9
9
9 9 9 0 0 0 0
RCC
18
18
18.50 19 18 2,200 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.5
13.5
12.16 13.53 12.16 32,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62.8
62.8
64.52 64.52 62.70 1,058,800 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
34.5
34.5
34.52 34.52 34.52 1,500 0 0 0
RYG
12.3
12.3
12.30 12.30 12.30 2,200 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
35.24 35.24 35.24 1,600 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
16.1
16.1
16.10 16.10 16.10 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.5
7.5
7.62 7.81 7.52 343,000 0 0 0
SAB
48.1
48.1
48.07 48.45 47.98 1,125,100 0 0 0
SAC
16.1
16.1
16.45 16.45 16.07 1,400 0 0 0
SAF
51.8
51.8
51.80 51.80 51.80 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.27 7.48 7.21 710,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.1
41.1
40.82 42.42 40.82 48,600 0 0 0
SAV
18.3
18.3
18.33 18.37 18.33 2,300 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
29.0
29.0
28.47 28.99 28.47 8,400 0 0 0
SBB
14.7
14.7
14.80 14.80 14.70 1,900 0 0 0
SBD
7.9
7.9
8 8.10 7.90 28,400 0 0 0
SBG
12.3
12.3
12.35 12.40 12.20 210,700 0 0 0
SBH
48.8
48.8
48.74 48.84 48.74 7,000 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 30.44 300 0 0 0
SBR
7.8
7.8
8.44 8.44 7.85 2,400 0 0 0
SBS
5.4
5.4
5.50 5.50 5.30 997,200 0 0 0
SBT
14.9
14.9
14.95 15 14.80 3,314,300 0 0 0
SBV
9.2
9.2
8.90 9.15 8.90 1,600 0 0 0
SC5
18.4
18.4
18.35 18.55 18.35 4,800 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
67
67
66.70 67 66.50 9,100 0 0 0
SCI
8.6
8.6
8.70 8.70 8.50 9,500 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 20,500 0 0 0
SCL
22.9
22.9
20.37 23.34 20.37 30,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.4
6.4
6.70 6.70 6.40 3,572,800 0 0 0
SCS
70.4
70.4
70.61 71.18 70.22 183,200 0 0 0
SCY
14.9
14.9
14.91 14.91 14.91 5,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5.10 5.50 5 400 0 0 0
SD3
5.1
5.1
5.20 5.20 5.10 49,900 0 0 0
SD5
8.9
8.9
9.08 9.08 8.89 18,700 0 0 0
SD6
3.5
3.5
3.20 3.50 3.20 11,400 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
12.4
12.4
12.43 12.52 12.43 1,500 0 0 0
SDA
5.5
5.5
5.70 5.80 5.30 47,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.91 7.91 7.91 1,200 0 0 0
SDD
1.5
1.5
1.50 1.60 1.50 29,100 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
17.1
17.1
17.08 17.08 17.08 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SDV
27.3
27.3
27.26 27.26 27.26 1,000 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
37.5
37.5
37.52 37.52 37.52 1,000 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.38 26.57 26.20 5,000 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
10.3
10.3
10.16 10.64 10.16 8,000 0 0 0
SFI
27.4
27.4
27.43 27.43 27.29 2,200 0 0 0
SFN
20.0
20.0
20.00 20.00 20.00 100 0 0 0
SGB
13.1
13.1
13.20 13.20 13.10 2,700 0 0 0
SGC
123.9
123.9
123.95 123.95 123.95 200 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
33.5
33.5
33.49 33.49 33.49 0 0 0 0
SGI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SGN
86.5
86.5
89.97 89.97 86.51 106,200 0 0 0
SGP
35.8
35.8
36.90 37.40 35.70 271,500 0 0 0
SGR
38
38
38.50 38.50 37.60 128,900 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
19.2
19.2
19.50 19.80 19 93,300 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 1,100 0 0 0
SHB
8.5
8.5
8.53 8.53 8.48 22,768,900 0 0 0
SHC
12.8
12.8
12.75 12.75 12.75 0 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 3,700 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.1
14.1
14.10 14.14 14.10 144,100 0 0 0
SHN
6.1
6.1
6.20 6.20 6 1,100 0 0 0
SHP
34.9
34.9
34.92 34.92 34.64 11,700 0 0 0
SHS
11.7
11.7
10.73 12.00 10.73 12,727,800 0 0 0
SID
15.2
15.2
14.85 18.10 14.85 13,500 0 0 0
SIG
7
7
7 7 7 1,300 0 0 0
SIV
37.0
37.0
36.97 36.97 36.97 100 0 0 0
SJ1
10.0
10.0
10.02 10.02 10.02 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.23 13.32 13.19 128,600 0 0 0
SJE
21.8
21.8
21.73 22.23 21.56 145,700 0 0 0
SJG
20.8
20.8
22.26 22.26 19.89 28,400 0 0 0
SJM
7.3
7.3
8.30 8.40 7.30 17,600 0 0 0
SJS
38.8
38.8
37.84 38.92 37.57 15,700 0 0 0
SKG
11.4
11.4
11.93 11.93 11.40 684,500 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 500 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.2
30.2
30.45 30.45 30.16 4,000 0 0 0
SLS
191.1
191.1
190.85 191.68 190.85 2,100 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SMB
37.6
37.6
37.93 37.93 37.57 21,300 0 0 0
SMC
5.9
5.9
6.03 6.20 5.84 550,100 0 0 0
SMN
13.7
13.7
13.98 13.98 13.70 1,000 0 0 0
SMT
5.5
5.5
5.15 5.47 4.68 20,800 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.4
34.4
34.74 34.74 34.45 2,800 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.85 11.85 11.85 100 0 0 0
SPV
15.3
15.3
15.31 15.31 15.31 100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SRA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SRB
2
2
2.10 2.10 2 8,500 0 0 0
SRC
25.0
25.0
25.39 25.83 24.95 2,500 0 0 0
SRF
9.5
9.5
9.20 9.50 8.94 12,400 0 0 0
SSB
19.8
19.8
19.85 19.85 19.55 1,847,300 0 0 0
SSC
32.0
32.0
32.05 32.05 32.05 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
11.27 12.80 10.55 85,800 0 0 0
SSH
89.9
89.9
84 89.90 84 900 0 0 0
SSI
26.3
26.3
26.09 26.72 25.79 50,816,000 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
8.7
8.7
8.10 8.66 8.04 2,790,300 0 0 0
STB
39
39
39.65 39.70 38.95 16,107,200 0 0 0
STC
17.4
17.4
17.68 17.68 17.40 900 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 100 0 0 0
STH
6.7
6.7
6.60 6.80 6.60 26,100 0 0 0
STK
18.4
18.4
18.83 18.83 18.31 72,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.57 9.66 9.57 7,600 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
14.9
14.9
15.43 15.43 14.79 3,100 0 0 0
SVD
3.3
3.3
3.29 3.31 3.27 43,900 0 0 0
SVG
5.8
5.8
5.70 5.80 5.70 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.8
55.8
55.80 55.80 55.80 0 0 0 0
SVN
5.8
5.8
5.80 6 5.80 528,000 0 0 0
SVT
11.0
11.0
10.87 10.96 10.87 4,500 0 0 0
SWC
28.8
28.8
29.01 29.01 28.82 16,100 0 0 0
SZB
38.0
38.0
38.33 38.33 37.96 5,400 0 0 0
SZC
43.5
43.5
44.66 45.49 43.40 4,907,300 0 0 0
SZE
11.4
11.4
11.47 11.47 11.28 500 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 500 0 0 0
SZL
44.4
44.4
44.07 44.63 44.07 21,700 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.3
12.3
12.43 12.43 11.98 29,200 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
23.0
23.0
22.71 22.99 22.62 27,300 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 0 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
39.2
39.2
39.20 39.20 39.20 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
6.6
6.6
6.57 6.57 6.57 100 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
26.6
26.6
27.08 27.08 26.55 18,991,700 0 0 0
TCD
2.9
2.9
2.97 2.98 2.80 3,169,900 0 0 0
TCH
14.2
14.2
14.36 14.52 14.07 5,493,200 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
40.1
40.1
41.76 41.99 40.03 142,700 0 0 0
TCM
37.4
37.4
37.00 37.67 37.00 3,112,400 0 0 0
TCO
12.0
12.0
12.25 12.30 11.70 237,500 0 0 0
TCR
3.2
3.2
3.15 3.23 3.15 200 0 0 0
TCT
17.5
17.5
17.26 17.51 17.26 1,800 0 0 0
TCW
33.7
33.7
34.46 34.46 33.34 22,500 0 0 0
TDB
40.4
40.4
40.44 40.44 40.34 2,400 0 0 0
TDC
12.5
12.5
13.15 13.15 12.50 1,544,500 0 0 0
TDF
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TDG
4.2
4.2
4.08 4.25 4.08 88,200 0 0 0
TDH
3.1
3.1
3.02 3.18 3.02 199,200 0 0 0
TDM
52
52
53 53 51.80 3,000 0 0 0
TDP
33.1
33.1
33 33.20 33 103,300 0 0 0
TDS
10.4
10.4
10.50 10.50 10.30 4,000 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 24,000 0 0 0
TDW
56.8
56.8
56.80 56.80 56.80 0 0 0 0
TED
61.8
61.8
61.79 61.79 61.79 0 0 0 0
TEG
6.5
6.5
6.50 6.52 6.22 17,200 0 0 0
TEL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
68.2
68.2
68.88 68.88 67.81 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
36.8
36.8
36.40 37.50 36.40 157,100 0 0 0
THG
47.8
47.8
49.36 49.44 47.35 86,100 0 0 0
THM
6.3
6.3
6.30 6.30 6.30 100 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
11.5
11.5
11.39 11.58 11.29 33,600 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 0 0 0 0
TID
24.4
24.4
23.71 24.38 23.71 9,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 300 0 0 0
TIG
11.3
11.3
11.40 11.40 11.10 1,500,800 0 0 0
TIN
16.2
16.2
14.60 17 14.60 500 0 0 0
TIP
21.0
21.0
21.44 21.44 20.96 537,400 0 0 0
TIS
6.2
6.2
6.30 6.30 6.10 107,000 0 0 0
TIX
35.0
35.0
34.92 34.97 34.92 200 0 0 0
TJC
19.3
19.3
19.30 19.30 19.30 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
15.8
15.8
15.77 15.77 15.77 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 6.34 6.25 85,300 0 0 0
TLG
61.1
61.1
60.67 61.44 60.67 97,100 0 0 0
TLH
5.9
5.9
5.96 6.25 5.75 703,600 0 0 0
TLI
5.6
5.6
5.90 5.90 4.70 1,100 0 0 0
TLP
6.4
6.4
6.46 6.46 5.48 18,200 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.5
70.5
68.94 75.74 68.94 36,600 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.7
65.7
64.09 65.66 64.09 3,300 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 300 0 0 0
TMT
15
15
15.80 15.80 14.50 23,200 0 0 0
TMW
19.2
19.2
20.01 20.01 19.24 600 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 4,000 0 0 0
TN1
8.9
8.9
8.88 8.88 8.70 4,800 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TNC
33.9
33.9
31.77 34.11 31.77 500 0 0 0
TNG
20.6
20.6
20.91 21.18 20.64 943,900 0 0 0
TNH
16.5
16.5
16.83 16.87 16.52 413,500 0 0 0
TNI
2.3
2.3
2.29 2.29 2.25 75,400 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 0 0 0 0
TNS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
5.1
5.1
5.06 5.12 5.01 226,800 0 0 0
TNV
12.4
12.4
11.90 12.40 10.60 57,000 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
92.2
92.2
92.36 92.63 91.28 38,800 0 0 0
TOT
16.6
16.6
16.30 16.57 16.30 1,000 0 0 0
TOW
29.6
29.6
31.32 31.78 29.57 3,100 0 0 0
TPB
14.2
14.2
14.34 14.38 14.25 9,950,000 0 0 0
TPC
10.7
10.7
10.65 10.65 10.65 300 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
35.7
35.7
35.65 35.65 35.65 0 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
73.4
73.4
74.01 74.01 73.43 36,300 0 0 0
TRC
76.2
76.2
78.71 78.99 73.21 347,400 0 0 0
TRS
20.3
20.3
20.27 20.27 20.27 2,300 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TS3
5.6
5.6
5.70 5.70 5.60 2,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.61 11.70 11.61 30,400 0 0 0
TSB
40.2
40.2
39.62 40.21 39.32 2,500 0 0 0
TSC
2.6
2.6
2.58 2.61 2.56 130,600 0 0 0
TSD
6.1
6.1
6.20 6.30 6.10 17,900 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 0 0 0 0
TST
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TT6
6.2
6.2
6.13 6.22 6.04 28,400 0 0 0
TTA
12.4
12.4
12.60 12.60 12.40 534,200 0 0 0
TTC
9.1
9.1
8.99 9.08 8.99 200 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
3.1
3.1
3.16 3.18 3.14 1,167,100 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
3
3
3.10 3.10 3 64,400 0 0 0
TTL
9.3
9.3
9 9.30 9 8,100 0 0 0
TTN
19.7
19.7
20.24 20.53 19.58 263,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.0
32.0
32.04 32.04 32.04 14,600 0 0 0
TUG
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TV1
25.1
25.1
26.50 26.50 25 126,200 0 0 0
TV2
34
34
34.90 34.90 33.95 505,500 0 0 0
TV3
12.7
12.7
13.12 13.12 12.26 25,600 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 8,600 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 0 0 0 0
TVB
8.1
8.1
8.11 8.20 8.09 32,300 0 0 0
TVC
9.3
9.3
9.40 9.50 9.30 346,100 0 0 0
TVD
11.4
11.4
11.44 11.63 11.35 33,600 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
8.8
8.8
9 9.10 8.80 551,100 0 0 0
TVS
18.3
18.3
18.71 18.71 18.34 206,900 0 0 0
TVT
16.6
16.6
17.03 17.03 16.40 6,400 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
4.80 5.10 4.80 19,500 0 0 0
TYA
16.1
16.1
16.07 16.12 16.07 13,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.3
8.3
8.63 8.63 8.16 74,400 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
15.4
15.4
15.41 15.41 15.41 0 0 0 0
UIC
47.5
47.5
48.25 48.25 47.50 10,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
7 7 6.70 3,300 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 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.5
18.5
18.52 18.72 18.52 6,300 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 6.70 400 0 0 0
VAB
6.6
6.6
6.68 6.68 6.48 1,796,400 0 0 0
VAF
17.5
17.5
19.50 19.50 17.45 20,800 0 0 0
VAV
41.8
41.8
41.01 41.79 41.01 3,900 0 0 0
VBB
8.0
8.0
8.08 8.16 7.99 41,800 0 0 0
VBC
21.0
21.0
20.97 20.97 20.97 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VC2
8.4
8.4
8.50 8.60 8.20 489,500 0 0 0
VC3
25.0
25.0
25.05 25.14 24.77 500,800 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22.0
22.0
21.96 21.96 21.96 500 0 0 0
VC7
10.5
10.5
10.40 10.70 10.30 734,200 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 13,700 0 0 0
VCA
12.9
12.9
12.20 12.90 12.20 7,000 0 0 0
VCB
65.0
65.0
66.71 66.71 64.73 4,496,300 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.4
191.4
187.93 198.33 187.93 10,100 0 0 0
VCG
18.7
18.7
19.79 19.84 18.59 25,036,800 0 0 0
VCI
38.9
38.9
39.20 39.50 38.60 10,374,700 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VCP
26.3
26.3
26.59 26.59 26.10 28,700 0 0 0
VCR
31.1
31.1
32.50 32.50 31.10 2,200 0 0 0
VCS
56.9
56.9
57.23 57.23 56.07 194,300 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 0 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
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 200 0 0 0
VDP
34.2
34.2
34.08 35.47 34.08 11,400 0 0 0
VDS
18.4
18.4
18.64 18.82 18.27 2,376,600 0 0 0
VDT
16.8
16.8
16.81 16.81 16.81 200 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 200 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
5.8
5.8
5.80 5.80 5.70 53,400 0 0 0
VE9
2
2
2.10 2.10 2 9,000 0 0 0
VEA
35.6
35.6
35.61 35.88 35.52 597,000 0 0 0
VEC
8.5
8.5
8.50 8.50 8.40 3,200 0 0 0
VEF
146.2
146.2
145.36 149.31 143.66 33,000 0 0 0
VES
7.7
7.7
7.60 10.20 7.60 32,100 0 0 0
VET
19.9
19.9
18.80 20.30 18.40 3,500 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.8
66.8
66.87 67.15 66.50 36,700 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
48.9
48.9
49.93 49.93 48.50 1,033,300 0 0 0
VGG
46.7
46.7
47.20 47.20 46.71 300 0 0 0
VGI
78.4
78.4
78.91 79.80 78.01 482,500 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.5
31.5
31.60 31.60 30 10,700 0 0 0
VGR
46.8
46.8
48.00 48.07 46.78 1,900 0 0 0
VGS
27.6
27.6
28.18 28.82 27.64 1,042,100 0 0 0
VGT
13.7
13.7
13.70 13.90 13.50 838,600 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 0 0 0 0
VHC
65.6
65.6
65.71 66.20 65.33 689,900 0 0 0
VHD
9
9
9 9 9 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 73,600 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 2 1.80 316,100 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.6
10.6
10.30 10.80 10 15,400 0 0 0
VHM
47.8
47.8
47 49.55 46.55 22,269,900 0 0 0
VIB
17.1
17.1
17.30 17.38 17.00 15,737,100 0 0 0
VIC
51.4
51.4
48.30 51.40 47.50 16,415,000 0 0 0
VID
4.8
4.8
4.76 4.80 4.76 2,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.8
17.8
18.28 18.28 17.79 800 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 366,600 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
17.4
17.4
17.42 17.42 17.42 1,000 0 0 0
VIN
14.9
14.9
14.86 14.86 14.86 100 0 0 0
VIP
13.6
13.6
13.81 13.86 13.58 1,314,900 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
20.3
20.3
21.68 21.68 18.46 1,700 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VIX
11.6
11.6
11.81 11.90 11.52 41,309,900 0 0 0
VJC
97.3
97.3
97.40 97.50 96.50 531,400 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 200 0 0 0
VLB
42.9
42.9
44.69 45.17 42.76 291,700 0 0 0
VLC
18.2
18.2
17.90 18.60 17.80 537,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.4
10.4
10.54 10.63 10.36 31,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
28.53 28.53 26.63 600 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 6.82 6.55 10,300 0 0 0
VMD
17.2
17.2
17.30 17.55 17.10 7,000 0 0 0
VMG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
24.5
24.5
24.37 24.47 24.37 25,500 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
20.8
20.8
21.22 21.22 20.83 1,700 0 0 0
VNB
13.5
13.5
13.90 13.90 13.20 359,500 0 0 0
VNC
23.8
23.8
23.73 23.82 23.73 32,000 0 0 0
VND
14.5
14.5
14.54 14.83 14.40 35,482,600 0 0 0
VNE
3.0
3.0
2.96 2.96 2.91 44,900 0 0 0
VNF
14.3
14.3
14.27 14.64 14 17,300 0 0 0
VNG
8
8
8.01 8.02 8 4,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VNL
19.7
19.7
19.48 19.67 19.25 31,800 0 0 0
VNM
57.5
57.5
57.81 58.36 57.43 5,100,400 0 0 0
VNP
10.3
10.3
10.21 10.56 10.21 79,900 0 0 0
VNR
21.7
21.7
21.28 21.89 21.19 19,800 0 0 0
VNS
9.4
9.4
9.45 9.45 9.31 18,200 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 0 0 0 0
VNZ
360
360
360 360 360 0 0 0 0
VOC
16.9
16.9
16.85 17.03 16.85 16,300 0 0 0
VOS
14.5
14.5
15.08 15.08 14.33 4,543,400 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.7
18.7
19.13 19.13 18.69 16,157,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.03 26.38 25.93 5,600 0 0 0
VPG
12.3
12.3
12.55 12.70 12.30 370,800 0 0 0
VPH
6.5
6.5
6.62 6.65 6.30 198,500 0 0 0
VPI
56.1
56.1
56.30 56.60 56 1,646,800 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 8.66 2,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.2
13.2
13.09 13.19 13.09 1,200 0 0 0
VRC
15.8
15.8
15.80 16 15.20 71,400 0 0 0
VRE
18.8
18.8
18.30 19.20 18.25 29,808,500 0 0 0
VRG
21.4
21.4
21.34 21.69 21.07 10,900 0 0 0
VSA
23.4
23.4
23.87 23.87 22.47 1,300 0 0 0
VSC
17.2
17.2
17.33 17.38 17.00 2,136,000 0 0 0
VSE
8.6
8.6
8.60 8.60 8.60 66,300 0 0 0
VSF
34.5
34.5
34.50 34.50 34.50 500 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
51.2
51.2
50.23 51.18 50.23 2,000 0 0 0
VSI
18.0
18.0
16.96 18.02 16.96 400 0 0 0
VSM
16.9
16.9
16.15 16.92 16.15 6,700 0 0 0
VSN
18.6
18.6
17.77 18.65 17.77 4,700 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 3.40 500 0 0 0
VTB
9.7
9.7
9.64 9.74 9.59 1,500 0 0 0
VTC
9.4
9.4
9.00 9.37 9.00 7,400 0 0 0
VTD
8.9
8.9
9 9.10 8.90 20,000 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTK
65.4
65.4
66.20 69.71 65.23 19,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.4
14.4
15.20 15.34 14.36 1,003,600 0 0 0
VTP
149.0
149.0
148.52 150.79 148.12 284,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.8
16.8
18.62 18.62 16.67 66,000 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
12.3
12.3
12.40 12.50 12 61,500 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.60 17.80 17.40 1,335,300 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.6
16.6
16.58 16.58 16.58 0 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
349.1
349.1
315.08 350 315.08 300 0 0 0
WSB
49.0
49.0
48.99 48.99 48.99 100 0 0 0
WSS
5.1
5.1
5.20 5.20 5 15,400 0 0 0
WTC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
X20
14.7
14.7
14.97 14.97 14.69 23,700 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 0 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
6.9
6.9
6.90 6.90 6.90 21,200 0 0 0
XMD
5.7
5.7
5.50 5.70 5.50 1,000 0 0 0
XMP
14.7
14.7
16.61 16.61 14.71 200 0 0 0
XPH
7.8
7.8
8.20 8.20 7.80 1,100 0 0 0
YBC
19.5
19.5
20.30 20.30 15.90 500 0 0 0
YBM
15.8
15.8
16.50 16.80 15.80 48,000 0 0 0
YEG
15.9
15.9
16 16.25 15.85 2,166,600 0 0 0
YTC
34.3
34.3
34.29 34.29 34.29 0 0 0 0
^HASTC
241.3
241.3
241.87 244.77 239.46 62,047,849 0 0 0
^UPCOM
99.0
99.0
99.32 99.93 98.76 55,186,968 0 0 0
^VN30
1,387.3
1,387.3
1,392.76 1,400.60 1,385.24 348,597,900 0 0 0
^VNINDEX
1,326.3
1,326.3
1,335.66 1,340.91 1,324.87 997,493,162 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |