DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/03/2025

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 14/03/2025

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 34.79 100 0 0 0
AAA
8.2
8.2
8.31 8.34 8.21 2,143,500 0 0 0
AAH
4.6
4.6
4.60 4.70 4.50 1,537,000 0 0 0
AAM
7.1
7.1
7.25 7.25 7.05 1,600 0 0 0
AAS
8.7
8.7
8.70 8.80 8.60 488,700 0 0 0
AAT
3.3
3.3
3.20 3.25 3.17 72,700 0 0 0
AAV
6.6
6.6
6.70 6.80 6.60 278,600 0 0 0
ABB
8.2
8.2
7.90 8.20 7.90 3,096,400 0 0 0
ABC
11.5
11.5
12 12 11.50 94,500 0 0 0
ABI
24.2
24.2
23.33 24.42 22.50 17,500 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 100 0 0 0
ABS
4.4
4.4
4.40 4.44 4.40 404,700 0 0 0
ABT
45.2
45.2
45.76 46.14 45.20 11,300 0 0 0
ABW
8.8
8.8
8.70 8.90 8.70 82,800 0 0 0
ACB
21.7
21.7
21.89 21.89 21.64 11,548,600 0 0 0
ACC
14.6
14.6
14.50 14.60 14.40 66,500 0 0 0
ACE
35.7
35.7
35.58 36.71 35.29 3,400 0 0 0
ACL
11
11
11.05 11.05 10.90 20,300 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 482,600 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
61.2
61.2
62.58 63.25 60.58 826,600 0 0 0
ADC
20.9
20.9
20.91 20.91 20.91 0 0 0 0
ADG
10.5
10.5
10.60 10.60 10.20 2,800 0 0 0
ADS
8.6
8.6
8.69 8.77 8.60 83,300 0 0 0
AFX
7.5
7.5
7.50 7.80 7.40 237,600 0 0 0
AG1
12.7
12.7
12.99 12.99 12.71 1,400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 1,400 0 0 0
AGG
17.4
17.4
17.35 17.75 17.30 488,100 0 0 0
AGM
2.9
2.9
2.93 2.93 2.89 81,700 0 0 0
AGP
35.3
35.3
35.86 35.86 35.26 800 0 0 0
AGR
17.2
17.2
17.31 17.36 17.08 800,300 0 0 0
AGX
82.0
82.0
81.96 82.46 81.96 1,400 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AIG
44
44
44 44.20 43.80 11,200 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.1
4.1
4 4.18 4 21,600 0 0 0
AMC
16.1
16.1
16.10 16.10 16.10 500 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 700 0 0 0
AMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AMS
8.1
8.1
8.20 8.30 8 60,700 0 0 0
AMV
2
2
2.20 2.30 2 3,397,100 0 0 0
ANT
20.3
20.3
20.82 20.82 19.91 30,400 0 0 0
ANV
16.9
16.9
16.97 17.07 16.88 1,249,700 0 0 0
APF
45.5
45.5
45.56 45.56 45.47 4,600 0 0 0
APG
9.8
9.8
9.91 9.91 9.25 526,500 0 0 0
APH
7.1
7.1
7.10 7.11 7.02 798,400 0 0 0
API
7.3
7.3
7.20 7.30 7.10 277,300 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.7
6.7
6.90 6.90 6.70 3,700 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 440,900 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.50 100 0 0 0
ASM
7.3
7.3
7.32 7.35 7.30 648,600 0 0 0
ASP
5
5
5.30 5.30 5 65,900 0 0 0
AST
53.8
53.8
53.81 53.91 53.72 11,300 0 0 0
ATA
0.5
0.5
0.50 0.60 0.40 871,700 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 56,600 0 0 0
ATG
2.8
2.8
3 3 2.80 14,500 0 0 0
ATS
18.4
18.4
18.40 18.40 18.40 1,200 0 0 0
AVC
58
58
56 58.60 56 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.6
20.6
20.80 21.60 20.60 133,700 0 0 0
BAB
11.9
11.9
11.99 11.99 11.70 1,200 0 0 0
BAF
33.2
33.2
32.65 33.25 32.40 5,034,100 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
55.6
55.6
56.62 56.62 55.64 1,000 0 0 0
BBH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BBM
8.6
8.6
8.53 8.63 8.53 200 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 500 0 0 0
BBT
9.9
9.9
10.42 10.42 9.93 1,700 0 0 0
BCA
13
13
13.40 13.40 12.50 18,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.50 116,000 0 0 0
BCE
10.2
10.2
10.21 10.21 9.92 96,500 0 0 0
BCF
37.3
37.3
37.33 37.33 37.33 100 0 0 0
BCG
3.9
3.9
3.82 3.93 3.77 17,331,000 0 0 0
BCM
79
79
79 79.90 78.70 657,500 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.9
2.9
2.90 3 2.80 2,277,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 100 0 0 0
BDG
37.1
37.1
37.07 37.07 37.07 15,000 0 0 0
BDT
7.9
7.9
8 8 7.80 31,100 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
37.8
37.8
38.00 38.28 37.76 252,400 0 0 0
BGE
4.3
4.3
4.30 4.40 4.20 1,476,300 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
24.52 24.52 23.93 3,000 0 0 0
BHC
2
2
2 2 2 900 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
35.91 36.34 35.91 1,000 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 1,000 0 0 0
BIC
20.2
20.2
20.39 20.42 20.11 15,500 0 0 0
BID
40.0
40.0
39.76 39.96 39.61 2,298,100 0 0 0
BIG
5.6
5.6
5.57 5.66 5.57 69,300 0 0 0
BIO
13.2
13.2
13.19 13.19 13.19 0 0 0 0
BKC
31.7
31.7
32.60 34.40 31.05 21,300 0 0 0
BKG
3.1
3.1
3.19 3.19 3.08 732,400 0 0 0
BLI
10.2
10.2
10.20 10.20 10 7,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.1
37.1
37.29 37.29 37.10 4,300 0 0 0
BMC
22.7
22.7
22.95 23.65 22.25 201,000 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.6
8.6
8.80 8.80 8.60 700 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.1
18.1
17.99 18.17 17.95 102,100 0 0 0
BMJ
10.6
10.6
10.70 10.70 10.60 700 0 0 0
BMK
13.1
13.1
13.09 13.09 13.09 2,100 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
109.6
109.6
110.71 111.35 108.77 343,000 0 0 0
BMS
10.4
10.4
10.45 10.45 10.27 261,400 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.5
8.5
8.60 8.70 8.40 244,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.6
5.6
5.60 5.80 5.50 866,700 0 0 0
BPC
9.9
9.9
9.85 9.85 9.85 1,000 0 0 0
BQB
3.8
3.8
3.70 3.90 3.70 3,700 0 0 0
BRC
12.9
12.9
13.04 13.04 12.95 1,300 0 0 0
BRR
22.2
22.2
22.16 22.16 22.16 1,700 0 0 0
BRS
19.4
19.4
19.39 19.39 19.39 400 0 0 0
BSA
20.5
20.5
20.48 20.48 20.29 1,700 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
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
50
50
50.73 50.91 49.82 754,300 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 2,400 0 0 0
BSR
14.6
14.6
14.85 14.85 14.54 5,312,100 0 0 0
BST
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BT1
11.1
11.1
12.48 12.48 11.06 200 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
19.1
19.1
19.10 19.10 19.10 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.7
30.7
30.72 30.72 30.40 10,900 0 0 0
BTN
2.9
2.9
3 3 2.90 3,300 0 0 0
BTP
11.8
11.8
11.80 11.80 11.70 9,200 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 7,100 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 12.58 600 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
BVB
13.6
13.6
13.51 13.90 13.32 3,228,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 90,600 0 0 0
BVH
52.6
52.6
53.08 53.38 52.30 661,300 0 0 0
BVL
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
39.0
39.0
38.86 39.16 38.18 853,200 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
43.9
43.9
44 44.10 43.90 138,400 0 0 0
BWS
32.1
32.1
32.54 32.54 32.07 17,100 0 0 0
BXH
13.9
13.9
14.31 14.31 13.51 19,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 6,800 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.5
19.5
19.50 19.60 19.50 8,300 0 0 0
C47
7.6
7.6
7.60 7.65 7.53 61,100 0 0 0
C4G
8.6
8.6
8.40 8.60 8.40 655,800 0 0 0
C69
6.2
6.2
6.30 6.30 6.20 213,600 0 0 0
C92
4.1
4.1
3.90 4.10 3.80 27,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 2,300 0 0 0
CAG
8.6
8.6
8.60 8.60 8.60 600 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
44.7
44.7
42.94 44.80 42.85 119,600 0 0 0
CAT
18.4
18.4
18.25 18.70 18.16 50,200 0 0 0
CBI
15
15
13.90 15 12.80 15,800 0 0 0
CBS
32.2
32.2
32.70 32.70 32.24 5,800 0 0 0
CC1
16.2
16.2
15.50 16.22 15.50 5,100 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21
21
21 21 21 300 0 0 0
CCL
8.0
8.0
7.95 8 7.90 329,200 0 0 0
CCM
49.8
49.8
49.78 49.78 49.78 0 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 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
13.3
13.3
13.84 13.90 13.17 84,700 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 0 0 0 0
CDN
34.6
34.6
35.35 35.35 32.94 14,300 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 55,600 0 0 0
CDP
9.7
9.7
9.46 9.74 9.46 1,600 0 0 0
CDR
15.3
15.3
15.43 15.71 14.59 5,200 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 2 1.90 99,800 0 0 0
CEO
14.2
14.2
14 14.57 13.90 10,453,100 0 0 0
CET
5
5
4.90 5 4.90 65,700 0 0 0
CFM
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CFV
27.5
27.5
27.50 27.50 27.50 500 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,000 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
34.0
34.0
34.38 34.38 33.67 26,200 0 0 0
CHS
12.7
12.7
12.70 12.70 12.70 6,400 0 0 0
CI5
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CIA
10.2
10.2
10.30 10.30 10.20 400 0 0 0
CID
23.0
23.0
25.53 25.53 21.86 500 0 0 0
CIG
8
8
8.23 8.28 7.70 275,200 0 0 0
CII
12.1
12.1
12.02 12.15 11.93 7,484,100 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
43.13 43.48 43.13 10,100 0 0 0
CKD
22.7
22.7
22.75 22.75 22.66 4,600 0 0 0
CKG
15.2
15.2
15.32 15.36 15.17 35,200 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 100 0 0 0
CLC
48.1
48.1
48.18 48.18 48.08 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
20.83 21.01 20.74 9,500 0 0 0
CLL
33.0
33.0
32.96 33.24 32.92 3,400 0 0 0
CLM
79.7
79.7
79.66 79.76 79.66 3,400 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
16.8
16.8
16.88 16.97 16.68 288,000 0 0 0
CMC
6.3
6.3
6.16 6.25 6.16 1,000 0 0 0
CMD
22.2
22.2
22.62 22.62 21.57 3,500 0 0 0
CMF
372.0
372.0
371.95 371.95 371.95 0 0 0 0
CMG
41.5
41.5
42.80 42.80 41.30 1,205,300 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.20 12.50 12.20 3,400 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.60 9.60 9.30 60,900 0 0 0
CMT
15.6
15.6
16 16 15.60 19,300 0 0 0
CMV
8.4
8.4
8.41 8.41 8.40 1,600 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.0
8.0
8.04 8.04 7.91 304,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.0
36.0
34.91 35.98 34.33 34,500 0 0 0
CNG
29.3
29.3
29.96 29.96 29.24 144,200 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
10.02 10.02 9.71 16,100 0 0 0
COM
30
30
29.43 30.29 29.43 900 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.9
16.9
17.16 17.16 16.89 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
4.70 5 4.70 900 0 0 0
CQN
36.8
36.8
36.85 36.85 36.85 5,700 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 3,000 0 0 0
CRC
5.9
5.9
5.95 5.96 5.86 118,700 0 0 0
CRE
7
7
7.06 7.10 7 268,900 0 0 0
CSC
22.8
22.8
22.91 23.09 22.82 31,200 0 0 0
CSI
35.8
35.8
36 36.80 35.70 29,400 0 0 0
CSM
14.2
14.2
14.44 14.44 14.14 669,700 0 0 0
CSV
38.9
38.9
39.88 40.13 38.91 1,730,200 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.9
15.9
17.52 17.52 15.60 3,400 0 0 0
CTD
83
83
84.80 86.10 83 1,729,400 0 0 0
CTF
19.9
19.9
19.90 19.95 19.02 219,500 0 0 0
CTG
42.0
42.0
41.71 41.96 41.46 7,787,700 0 0 0
CTI
21.6
21.6
22.20 22.20 21.20 1,982,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.6
37.6
37 37.80 36.40 18,900 0 0 0
CTR
109.4
109.4
112.34 112.82 109.11 950,100 0 0 0
CTS
27.2
27.2
27.41 27.59 27.03 986,800 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
9.3
9.3
9.11 9.29 9.11 3,200 0 0 0
D2D
32.1
32.1
31.92 32.29 31.92 50,700 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 18.30 100 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DAH
3.5
3.5
3.50 3.55 3.50 289,000 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
25.5
25.5
26.43 26.43 25.43 15,227,100 0 0 0
DBD
55.2
55.2
55.74 55.74 54.67 175,400 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.2
11.2
11.40 11.40 11.21 1,700 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC2
6.8
6.8
6.78 6.78 6.78 0 0 0 0
DC4
11.8
11.8
11.55 11.91 11.55 601,000 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
23.9
23.9
23.90 23.95 23.70 464,200 0 0 0
DCM
32.1
32.1
32.49 32.49 31.92 2,696,600 0 0 0
DCR
4.1
4.1
4.50 4.50 4 800 0 0 0
DCS
1.1
1.1
1.10 1.20 1 647,200 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 1,900 0 0 0
DDB
13.6
13.6
13.30 13.60 13.30 31,900 0 0 0
DDG
3.2
3.2
3.20 3.30 3.20 373,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 3,400 0 0 0
DDN
7.3
7.3
7.24 7.33 7.24 1,200 0 0 0
DDV
18.1
18.1
18.20 18.40 18.01 1,488,300 0 0 0
DFC
18.4
18.4
19.06 19.06 18.42 3,100 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 377,700 0 0 0
DGC
107
107
108.90 108.90 106.80 2,581,300 0 0 0
DGT
5.6
5.6
5.50 5.60 5.40 173,700 0 0 0
DGW
39.7
39.7
39.59 40.09 39.50 1,247,800 0 0 0
DHA
38.8
38.8
38.99 39.08 38.55 21,100 0 0 0
DHB
9.7
9.7
9.80 9.80 9.50 9,400 0 0 0
DHC
26.6
26.6
26.71 26.80 26.35 366,100 0 0 0
DHD
29.7
29.7
30.11 30.11 29.72 200 0 0 0
DHG
95.3
95.3
96.06 96.06 94.56 29,900 0 0 0
DHM
7.5
7.5
7.49 7.55 7.45 12,600 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 0 0 0 0
DHT
79.5
79.5
79.55 80.91 79.45 18,400 0 0 0
DIC
1.1
1.1
1.10 1.10 1 79,600 0 0 0
DID
4.4
4.4
4.50 4.60 4.30 86,500 0 0 0
DIG
17.9
17.9
17.38 18.33 17.16 25,203,700 0 0 0
DIH
14.5
14.5
14.40 14.49 14.40 1,000 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
5.30 5.40 5.20 450,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.97 2.02 1.97 1,064,600 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
22.8
22.8
22.27 22.75 22.27 200 0 0 0
DMC
64.4
64.4
65.40 66.27 64.44 4,800 0 0 0
DMN
5.5
5.5
5.40 5.60 5.40 8,700 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DNC
50.3
50.3
50.25 50.25 50.25 100 0 0 0
DND
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 1,000 0 0 0
DNH
43.1
43.1
43.10 43.10 43.10 100 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
20.4
20.4
20.60 20.60 18.90 300 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.6
31.6
31.50 31.60 29.03 39,200 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
37.2
37.2
37.77 37.77 37.19 6,300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 200 0 0 0
DP3
59.2
59.2
58.90 59.48 58.90 38,400 0 0 0
DPG
29.6
29.6
29.31 29.86 28.57 772,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.7
19.7
19.76 19.90 19.67 2,652,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.7
44.7
45.13 46.56 44.65 1,364,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.80 10.80 10.65 9,100 0 0 0
DRC
20.0
20.0
20.18 20.21 19.99 383,200 0 0 0
DRG
10.5
10.5
10.75 10.85 10.46 34,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.9
14.9
15.04 15.52 14.85 1,602,100 0 0 0
DRL
55.0
55.0
54.84 55.03 54.84 5,500 0 0 0
DS3
5.7
5.7
5.60 5.80 5.60 14,300 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.1
25.1
25.15 25.60 24.90 727,900 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 200 0 0 0
DSN
50.5
50.5
50.71 50.71 50.42 16,400 0 0 0
DSP
13
13
13 13 13 100 0 0 0
DST
5.7
5.7
5.80 5.90 5.70 100,200 0 0 0
DTA
4.2
4.2
4.09 4.19 4.07 82,500 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
19.6
19.6
19.74 19.91 19.57 375,200 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
2.40 2.50 2.30 42,100 0 0 0
DTK
12.4
12.4
12.40 12.40 12.40 1,400 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DTP
76.6
76.6
76.42 76.61 76.42 1,000 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 300 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
1.8
1.8
1.80 1.90 1.70 242,000 0 0 0
DVM
7.4
7.4
7.27 7.36 7.27 132,800 0 0 0
DVN
25.3
25.3
26.57 26.57 25.04 284,000 0 0 0
DVP
76.8
76.8
78.00 78.00 76.59 3,700 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 0 0 0 0
DXG
13.9
13.9
13.76 14.32 13.72 15,906,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.54 10.73 10.44 181,600 0 0 0
DXS
7.6
7.6
7.46 7.65 7.35 2,964,000 0 0 0
DXV
4
4
4.07 4.07 3.87 8,600 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 100 0 0 0
EBS
12.1
12.1
11.60 12.10 11.60 900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.3
10.3
10.57 10.65 10.34 97,700 0 0 0
EFI
1.7
1.7
1.90 2 1.70 11,000 0 0 0
EIB
20.2
20.2
20.35 20.55 20.15 6,380,100 0 0 0
EIC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
EID
26.1
26.1
26.33 26.33 25.96 8,500 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 9,400 0 0 0
ELC
23.8
23.8
23.62 23.81 23.33 746,600 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
27.37 27.47 27.37 1,300 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.8
13.8
13.80 13.80 13.80 800 0 0 0
EVE
10.3
10.3
10.27 10.27 10.04 19,500 0 0 0
EVF
10.3
10.3
10.50 10.50 10.25 8,886,900 0 0 0
EVG
6.4
6.4
6.35 6.49 6.32 664,200 0 0 0
EVS
6.3
6.3
6.30 6.40 6.30 109,200 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
4.13 4.19 4.10 163,700 0 0 0
FCN
13.9
13.9
14.20 14.20 13.90 1,242,500 0 0 0
FCS
6.4
6.4
7 7 6.40 200 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
16.2
16.2
15.81 17.25 15.81 7,300 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 486,700 0 0 0
FIR
6.6
6.6
6.45 6.55 6.44 271,200 0 0 0
FIT
4.2
4.2
4.18 4.19 4.12 473,900 0 0 0
FMC
45.7
45.7
45.52 45.76 45.47 68,300 0 0 0
FOC
66.2
66.2
66.78 66.96 66.25 9,600 0 0 0
FOX
61.5
61.5
63.28 64.51 61.28 141,900 0 0 0
FPT
113.3
113.3
116.91 117.52 112.77 16,094,000 0 0 0
FRC
31.2
31.2
31.16 31.16 31.16 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
144.1
144.1
144.64 145.20 142.64 397,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
53.5
53.5
49.10 53.80 49.10 1,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.70 992,000 0 0 0
FTS
45.0
45.0
45.15 45.77 44.79 2,864,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 13,800 0 0 0
G36
6.4
6.4
6.40 6.40 6.30 117,300 0 0 0
GAS
63.7
63.7
64.20 64.29 63.35 942,800 0 0 0
GCB
15
15
15 15 15 0 0 0 0
GCF
21.6
21.6
20.91 21.61 20.91 500 0 0 0
GDA
18.3
18.3
18.63 18.71 18.27 170,700 0 0 0
GDT
22.0
22.0
22.13 22.32 21.99 43,600 0 0 0
GDW
37.7
37.7
32.33 39.27 32.23 6,000 0 0 0
GEG
13.5
13.5
13.85 13.85 13.40 1,157,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.7
20.7
20.93 21.03 20.52 6,396,300 0 0 0
GGG
1.9
1.9
2 2 1.90 23,800 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.0
29.0
28.94 29.03 28.28 14,700 0 0 0
GIC
17
17
17 17 17 100 0 0 0
GIL
17.5
17.5
17.50 17.80 17.40 461,200 0 0 0
GKM
4.5
4.5
4.70 4.80 4.50 436,800 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.9
33.9
31.30 33.90 31.30 600 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
56.2
56.2
57.87 58.07 56.23 2,357,700 0 0 0
GMH
7.6
7.6
7.58 7.62 7.58 700 0 0 0
GMX
16.5
16.5
16.66 16.66 16.47 2,000 0 0 0
GND
26.2
26.2
26.19 26.19 26.19 100 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 258,500 0 0 0
GSM
25.2
25.2
25.19 25.19 25.19 0 0 0 0
GSP
11.2
11.2
11.30 11.34 11.21 345,000 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 2,900 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 100 0 0 0
GTS
10.9
10.9
10.88 10.88 10.88 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
32.54 33.18 32.49 4,168,200 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 100 0 0 0
H11
6.1
6.1
6 6.10 6 5,500 0 0 0
HAC
12.1
12.1
10.70 12.10 10.70 1,900 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 100 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAG
12.5
12.5
12.35 12.55 12.30 3,135,200 0 0 0
HAH
36.4
36.4
36.59 37.04 36.21 2,577,000 0 0 0
HAM
36.8
36.8
36.82 36.82 36.82 1,000 0 0 0
HAN
10.1
10.1
10.20 10.20 10.10 2,700 0 0 0
HAP
4.8
4.8
4.70 4.77 4.70 41,000 0 0 0
HAR
3.5
3.5
3.49 3.50 3.42 120,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HAT
39.9
39.9
36.11 39.94 36.11 1,400 0 0 0
HAV
5.1
5.1
5.70 5.70 4.30 12,800 0 0 0
HAX
15.6
15.6
15.53 15.86 15.53 1,218,600 0 0 0
HBC
6.9
6.9
6.80 6.90 6.70 2,408,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.39 5.39 5.39 500 0 0 0
HBS
7.2
7.2
7.20 7.30 7.10 48,100 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
12.6
12.6
12.64 12.64 12.55 1,400 0 0 0
HCD
7.9
7.9
7.90 7.90 7.80 90,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
24.91 25.15 24.76 9,197,000 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.9
18.9
18 18.90 18 400 0 0 0
HD6
14
14
14.10 14.20 13.90 57,700 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.7
4.7
4.60 4.70 4.60 1,700 0 0 0
HDB
23.2
23.2
23.15 23.35 23.05 7,050,600 0 0 0
HDC
22.4
22.4
21.96 22.90 21.96 3,258,500 0 0 0
HDG
25.2
25.2
25.45 25.82 25.18 2,347,800 0 0 0
HDM
37
37
37.40 37.40 37 300 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
59.6
59.6
58.64 59.57 58.64 1,500 0 0 0
HEJ
17.7
17.7
17.70 17.70 17.70 3,200 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
9.0
9.0
8.97 8.97 8.97 4,000 0 0 0
HFC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
304.3
304.3
287.80 305.38 287.80 2,600 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
9.3
9.3
9.15 9.35 9.15 485,100 0 0 0
HHS
8.3
8.3
8.24 8.35 8.23 1,215,000 0 0 0
HHV
11.9
11.9
11.90 12 11.76 8,415,000 0 0 0
HID
2.7
2.7
2.73 2.76 2.73 18,600 0 0 0
HIG
11.7
11.7
11.50 12 11.50 16,000 0 0 0
HII
4.3
4.3
4.29 4.32 4.20 34,600 0 0 0
HIO
9.9
9.9
10.40 10.40 9.70 8,700 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
HJS
32.2
32.2
32.27 32.27 30.94 1,100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 38,500 0 0 0
HKT
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
336.3
336.3
336.32 336.32 336.32 100 0 0 0
HLC
12.5
12.5
12.17 12.64 12.17 4,700 0 0 0
HLD
13.9
13.9
13.89 13.97 13.89 11,400 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 13.20 700 0 0 0
HMC
12.2
12.2
12.15 12.15 12.15 2,900 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 14.09 100 0 0 0
HMR
13.4
13.4
13.30 13.50 13.20 27,400 0 0 0
HMS
43.6
43.6
41.25 43.58 41.25 15,800 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 200 0 0 0
HND
12.7
12.7
12.79 12.79 12.69 10,200 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.2
7.2
7.30 7.40 7.10 4,345,200 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 0 0 0 0
HNM
8.5
8.5
8.40 8.49 8.40 392,000 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
4
4 4.10 3.90 17,200 0 0 0
HPB
20
20
20 20 20 1,700 0 0 0
HPD
20.6
20.6
20.62 20.62 20.62 500 0 0 0
HPG
23.0
23.0
23.08 23.21 22.96 18,279,900 0 0 0
HPH
14
14
14 14 14 1,400 0 0 0
HPI
20.4
20.4
20.40 20.40 20.40 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
85.9
85.9
86.66 86.66 85.88 600 0 0 0
HPT
19.2
19.2
19.18 19.18 19.18 100 0 0 0
HPW
17.3
17.3
17.26 17.26 17.26 100 0 0 0
HPX
4.5
4.5
4.49 4.55 4.45 1,962,700 0 0 0
HQC
3.3
3.3
3.25 3.38 3.25 4,451,100 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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.2
18.2
18.31 18.36 18.07 4,785,300 0 0 0
HSI
1.3
1.3
1.40 1.40 1.30 800 0 0 0
HSL
4.2
4.2
4.22 4.28 4.10 61,400 0 0 0
HSM
5
5
5 5 5 6,000 0 0 0
HSP
14.7
14.7
14.69 14.69 14.60 10,900 0 0 0
HSV
4
4
4.10 4.20 4 52,500 0 0 0
HT1
12.1
12.1
12.33 12.43 12.08 718,900 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 5,000 0 0 0
HTG
49.6
49.6
49.30 49.55 49 11,600 0 0 0
HTI
16.3
16.3
16.23 16.45 16.23 57,200 0 0 0
HTL
26.2
26.2
26.18 26.63 25.96 900 0 0 0
HTM
10.8
10.8
12.90 12.90 10.80 200 0 0 0
HTN
11.2
11.2
11.45 11.75 11.15 1,329,300 0 0 0
HTP
4.3
4.3
4.30 4.30 4.30 165,200 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 29,800 0 0 0
HTV
9.3
9.3
9.31 9.32 9.00 1,200 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 500 0 0 0
HU4
14.5
14.5
14.10 14.70 14.10 60,200 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 400 0 0 0
HUB
15.8
15.8
15.65 15.78 15.61 108,000 0 0 0
HUG
32.5
32.5
32.53 32.53 32.53 0 0 0 0
HUT
15.6
15.6
15.64 15.84 15.64 1,149,700 0 0 0
HVA
15.8
15.8
13.90 15.80 13.50 123,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.64 8.76 8.64 102,600 0 0 0
HVN
21.9
21.9
22.07 22.46 21.79 2,272,700 0 0 0
HVT
41.9
41.9
41.42 41.90 40.95 26,600 0 0 0
HVX
2.7
2.7
2.69 2.70 2.65 8,500 0 0 0
HWS
16.5
16.5
16.47 17.31 16.37 2,900 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 3.50 6,000 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 4,300 0 0 0
ICI
7.3
7.3
7.30 7.30 7.30 100 0 0 0
ICN
45.8
45.8
48.14 48.14 45.44 12,900 0 0 0
ICT
12.9
12.9
12.99 13.09 12.81 22,600 0 0 0
IDC
45.6
45.6
46.19 46.27 45.35 1,427,200 0 0 0
IDI
7.5
7.5
7.52 7.55 7.45 638,600 0 0 0
IDJ
5.3
5.3
5.30 5.40 5.20 480,000 0 0 0
IDP
212.7
212.7
212.70 212.70 212.70 100 0 0 0
IDV
32.8
32.8
32.30 33.30 32.30 66,000 0 0 0
IFS
24.4
24.4
24.42 24.42 24.42 200 0 0 0
IHK
14.1
14.1
14.10 14.10 14.10 0 0 0 0
IJC
12.8
12.8
12.83 13.11 12.74 5,153,800 0 0 0
ILA
4
4
4.20 4.20 4 58,900 0 0 0
ILB
31.3
31.3
31.81 31.81 31.14 32,600 0 0 0
ILC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
ILS
14
14
13.90 14 13.90 1,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.7
47.7
47.74 48.09 47.59 185,200 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
15.9
15.9
15.90 15.90 15.90 800 0 0 0
INN
38.3
38.3
38.67 38.67 38.33 7,300 0 0 0
IPA
14.2
14.2
14 14.40 14 394,200 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 300 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 1,000 0 0 0
IST
36.8
36.8
36.71 36.81 36.71 200 0 0 0
ITC
10.9
10.9
10.95 11 10.65 625,500 0 0 0
ITD
13.5
13.5
13.60 13.60 13.27 47,200 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 502,100 0 0 0
ITS
5.1
5.1
4.51 5.09 4.51 162,100 0 0 0
IVS
10.3
10.3
10.65 10.65 10.25 134,300 0 0 0
JOS
1.3
1.3
1.40 1.40 1.20 39,800 0 0 0
JVC
5.4
5.4
5.44 5.57 5.38 761,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
29.60 29.70 29.35 4,036,700 0 0 0
KCB
20.3
20.3
19.84 20.52 17.13 83,600 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 55.50 542,300 0 0 0
KDH
29.2
29.2
29.18 29.73 29.05 3,042,000 0 0 0
KDM
15.4
15.4
15.40 15.40 15.40 27,000 0 0 0
KGM
6.4
6.4
6.41 6.41 6.41 19,000 0 0 0
KHD
14.8
14.8
14.42 14.80 14.42 8,300 0 0 0
KHG
6.0
6.0
5.98 6.23 5.81 15,172,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.44 10.44 10.34 55,400 0 0 0
KHS
12.2
12.2
11.95 12.43 11.80 132,000 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 0 0 0 0
KLB
7.8
7.8
7.94 8.06 7.75 678,000 0 0 0
KMR
3.3
3.3
3.26 3.33 3.25 54,200 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
38.65 38.65 38.50 1,027,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.6
19.6
19.85 19.85 19.45 2,464,800 0 0 0
KSD
4.9
4.9
4.60 5 4.50 4,700 0 0 0
KSF
66.1
66.1
66.10 66.10 59.50 11,800 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 3.10 3 41,900 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.6
46.6
46 47 46 1,600 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
22.1
22.1
22.81 22.81 19.97 2,000 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 2,500 0 0 0
L14
31.1
31.1
30.90 31.60 30.20 330,400 0 0 0
L18
35.5
35.5
35.50 36.25 35.50 62,000 0 0 0
L40
13.4
13.4
13.52 13.52 13.26 2,600 0 0 0
L44
0.6
0.6
0.60 0.60 0.50 13,700 0 0 0
L45
3.6
3.6
3.60 3.60 3.60 4,200 0 0 0
L63
6.5
6.5
6.50 6.50 6.50 4,000 0 0 0
LAF
19.6
19.6
19.70 19.80 19.40 23,700 0 0 0
LAI
21.6
21.6
21.88 21.88 21.25 71,100 0 0 0
LAS
18.0
18.0
18.46 18.46 17.80 886,300 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 4,700 0 0 0
LBM
31.4
31.4
31.59 31.59 30.55 113,900 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
9.77 9.81 9.67 3,163,800 0 0 0
LCM
1.6
1.6
1.80 1.80 1.60 546,400 0 0 0
LDG
2.1
2.1
2.08 2.09 1.96 3,285,600 0 0 0
LDP
13.5
13.5
13 13.50 12.20 84,400 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
3.19 3.19 3.06 62,800 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 600 0 0 0
LHC
71.6
71.6
72.28 72.97 70.02 162,500 0 0 0
LHG
33.7
33.7
34.08 34.08 33.52 88,300 0 0 0
LIC
40.9
40.9
40.50 41 39.60 12,700 0 0 0
LIG
3.1
3.1
3.10 3.20 3.10 335,100 0 0 0
LIX
30.3
30.3
30.36 30.60 30.26 60,400 0 0 0
LKW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
LLM
18.8
18.8
19.38 19.57 17.81 8,300 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
12.99 13.13 12.99 2,200 0 0 0
LMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
LMH
1.1
1.1
1 1.10 1 540,400 0 0 0
LMI
10.7
10.7
10.32 10.69 10.32 5,100 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LPB
32.6
32.6
32.98 32.98 32.56 1,433,200 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 2,200 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
18
18
17 19.20 16.40 430,100 0 0 0
LSS
10.9
10.9
10.80 10.85 10.75 182,900 0 0 0
LTC
2.3
2.3
2.20 2.30 2 15,600 0 0 0
LTG
7.4
7.4
7.60 7.70 7.20 334,200 0 0 0
M10
24.4
24.4
24.22 24.42 24.22 6,100 0 0 0
MA1
29.5
29.5
31.92 31.92 29.54 200 0 0 0
MAC
12.3
12.3
12.85 12.85 12.31 300 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 100 0 0 0
MBB
18.2
18.2
18.20 18.35 18.13 19,724,000 0 0 0
MBG
3.5
3.5
3.60 3.60 3.40 479,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.7
26.7
24.16 26.96 24.16 3,025,800 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 8.04 6,500 0 0 0
MCH
143.1
143.1
146.09 146.09 143.05 103,300 0 0 0
MCM
29.8
29.8
29.67 29.99 29.57 30,300 0 0 0
MCO
9.9
9.9
10.10 10.10 9.80 19,500 0 0 0
MCP
26.9
26.9
27.39 27.48 26.94 6,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.4
12.4
11.24 12.36 11.24 100,700 0 0 0
MDF
7
7
7 7 7 4,000 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5
5
5 5 4.60 5,200 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
6.7
6.7
6.50 6.70 6.50 1,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
50.1
50.1
52.20 52.20 49.28 171,900 0 0 0
MGC
20.1
20.1
19.94 20.14 18.55 126,000 0 0 0
MGG
24.1
24.1
24.67 24.67 24.10 200 0 0 0
MGR
5
5
5 5 4 600 0 0 0
MH3
45.1
45.1
44.64 45.11 41.41 25,300 0 0 0
MHC
7.9
7.9
7.69 7.94 7.60 73,900 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
16.1
16.1
16.23 16.37 16.10 159,500 0 0 0
MKP
29.4
29.4
29.44 29.44 29.44 300 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 600 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
MLS
25
25
25 27.60 25 36,900 0 0 0
MML
29.8
29.8
30.70 30.80 29.60 173,000 0 0 0
MNB
31.5
31.5
27.42 31.47 27.42 300 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.3
13.3
13.30 13.40 13.20 87,000 0 0 0
MPT
0.7
0.7
0.80 0.80 0.70 145,100 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
17.95 17.95 17.95 400 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.7
9.7
9.50 9.75 9.46 9,775,900 0 0 0
MSH
39.1
39.1
40 40.07 38.93 449,200 0 0 0
MSN
71.1
71.1
70.50 71.90 70.40 7,301,100 0 0 0
MSR
20.4
20.4
20.90 21.30 20.30 2,690,600 0 0 0
MST
6.2
6.2
6.27 6.27 6.09 2,283,200 0 0 0
MTA
23.4
23.4
22.60 24 22.50 75,600 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
7.7
7.7
7.71 7.71 7.71 800 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 4,700 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 900 0 0 0
MTS
8.8
8.8
7.96 8.79 7.96 900 0 0 0
MTV
15.4
15.4
15.39 15.39 15.39 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
23.9
23.9
21.81 23.91 20.96 54,500 0 0 0
MVC
10.1
10.1
10.18 10.18 10.09 3,700 0 0 0
MVN
81.6
81.6
83.10 85 78 48,200 0 0 0
MWG
60.6
60.6
60.63 61.42 60.33 8,759,800 0 0 0
MZG
7.1
7.1
6.95 7.15 6.95 85,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.6
18.6
18.27 18.59 18.27 373,500 0 0 0
NAG
12.0
12.0
11.94 12.22 11.94 592,800 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
40
40
41 41 38 13,400 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.7
18.7
17.53 18.71 17.53 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21.50 21.75 21.50 2,400 0 0 0
NBC
10.6
10.6
10.36 10.74 10.17 205,100 0 0 0
NBE
12.9
12.9
13.20 13.20 12.90 10,700 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 200 0 0 0
NBW
33.7
33.7
33.90 33.90 33.71 4,200 0 0 0
NCG
8.3
8.3
8.20 8.40 8 13,400 0 0 0
NCS
26.7
26.7
26.70 26.70 26.70 0 0 0 0
NCT
105.8
105.8
105.58 105.95 105.12 2,300 0 0 0
ND2
37.7
37.7
36.09 37.69 36.09 2,200 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.19 9.28 9.00 183,900 0 0 0
NDP
16
16
16 16 16 100 0 0 0
NDT
5
5
5.10 5.10 5 15,200 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 5.20 500 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 86,500 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.8
74.8
74.17 74.81 73.98 2,800 0 0 0
NFC
23.9
23.9
23.90 23.90 23.90 200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.2
21.2
20.98 21.73 20.82 1,092,900 0 0 0
NHC
23.6
23.6
23.60 23.60 23.60 1,900 0 0 0
NHH
13.2
13.2
13.23 13.47 13.08 198,000 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 10.90 7,200 0 0 0
NHV
0.8
0.8
0.70 0.80 0.70 76,700 0 0 0
NJC
15
15
15 15 15 1,000 0 0 0
NKG
15.9
15.9
16.10 16.20 15.80 7,663,600 0 0 0
NLG
30.2
30.2
30.11 30.84 29.84 6,658,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.7
27.7
27.50 27.75 27.06 14,200 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 0 0 0 0
NO1
7.5
7.5
7.54 7.54 7.47 54,600 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 100 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
5.6
5.6
5.70 5.80 5.50 977,600 0 0 0
NS2
15.4
15.4
15.44 15.44 15.44 900 0 0 0
NSC
80.6
80.6
82.00 82.00 80.24 4,900 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NSH
5.3
5.3
5.70 5.70 5.30 180,900 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
10.8
10.8
10.64 10.92 10.64 5,300 0 0 0
NT2
18.9
18.9
19.11 19.16 18.92 468,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
224.6
224.6
219.03 229.55 217.10 13,200 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
17.6
17.6
17.50 17.90 17.35 2,434,200 0 0 0
NTP
53.6
53.6
54.51 55.17 53.60 398,600 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 9.26 100 0 0 0
NVB
11.3
11.3
11.20 11.30 11 583,200 0 0 0
NVL
11.1
11.1
10.45 11.10 10.35 40,147,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.37 8.37 7.60 1,100 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.2
5.2
5.10 5.20 4.60 2,700 0 0 0
OCB
9.8
9.8
9.70 9.84 9.70 1,984,500 0 0 0
OCH
7.3
7.3
7.50 7.50 7.20 54,700 0 0 0
ODE
45.2
45.2
45 45.30 44.80 18,800 0 0 0
OGC
5.2
5.2
5.25 5.29 5.20 193,100 0 0 0
OIL
12.7
12.7
12.74 13.03 12.64 989,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 700 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.50 23.55 23.30 36,500 0 0 0
ORS
13.8
13.8
13.70 13.95 13.70 3,575,800 0 0 0
PAC
23.9
23.9
23.93 24.39 23.84 109,100 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.1
26.1
26.21 26.41 26.11 1,010,600 0 0 0
PAP
31.6
31.6
30 31.60 30 2,000 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 135,300 0 0 0
PAT
88.9
88.9
88.47 89.25 88.28 18,100 0 0 0
PBC
7.9
7.9
7.86 7.96 7.77 14,300 0 0 0
PBP
12.0
12.0
11.89 11.98 11.79 6,100 0 0 0
PBT
16.7
16.7
14.45 16.65 12.73 4,900 0 0 0
PC1
19.8
19.8
20.09 20.17 19.74 2,409,700 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.2
17.2
17.24 17.24 17.24 0 0 0 0
PCF
5.4
5.4
5.20 5.40 5.20 33,000 0 0 0
PCG
2.9
2.9
3 3 2.90 7,900 0 0 0
PCH
13.1
13.1
13.24 13.24 13.05 71,800 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.4
12.4
12.60 12.60 12.40 14,500 0 0 0
PDB
8.9
8.9
8.96 8.96 8.87 4,100 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
PDN
76.0
76.0
76.35 77.34 76.03 6,600 0 0 0
PDR
18.7
18.7
18.43 18.98 18.19 10,643,800 0 0 0
PDV
14.9
14.9
15.03 15.13 14.75 74,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 100 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
23.4
23.4
23.50 23.70 23.35 399,300 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 22,200 0 0 0
PGB
11.0
11.0
11.39 11.46 11.03 21,400 0 0 0
PGC
14.5
14.5
14.59 14.68 14.50 13,800 0 0 0
PGD
28.4
28.4
28.45 28.45 28.36 21,500 0 0 0
PGI
23.6
23.6
23.58 23.58 23.58 0 0 0 0
PGN
13.4
13.4
13.40 13.80 13.30 107,300 0 0 0
PGS
29.5
29.5
29.74 29.74 29.36 1,100 0 0 0
PGT
8.9
8.9
8.50 8.90 8.40 6,500 0 0 0
PGV
20.0
20.0
19.90 19.95 19.70 23,500 0 0 0
PHC
5.5
5.5
5.48 5.64 5.48 98,500 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 0 0 0 0
PHP
42.8
42.8
44.24 44.24 42.28 251,200 0 0 0
PHR
62.3
62.3
63.84 67.16 62.18 2,102,100 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
18.7
18.7
20.67 20.67 17.88 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.0
13.0
13.02 13.02 13.02 100 0 0 0
PIT
6.8
6.8
6.84 6.84 6.40 5,000 0 0 0
PIV
3.8
3.8
3.50 4 3.50 427,500 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 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 4.30 700 0 0 0
PLC
24.1
24.1
24.63 24.82 24.04 519,900 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.5
3.5
3.60 3.60 3.50 2,000 0 0 0
PLP
4.9
4.9
4.91 4.91 4.85 38,900 0 0 0
PLX
40.1
40.1
40.25 40.44 39.67 1,679,700 0 0 0
PMB
9.2
9.2
9.20 9.20 9.20 2,600 0 0 0
PMC
112.5
112.5
108.56 112.64 108.09 8,700 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
12.3
12.3
12.88 12.88 12.32 1,300 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 6,100 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 5,300 0 0 0
PNC
18.2
18.2
18.55 18.55 18.15 3,100 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 4,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.0
86.0
88.64 89.52 85.59 1,711,300 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 400 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
21.91 22.43 21.30 3,600 0 0 0
POT
16.1
16.1
16.08 16.08 16.08 100 0 0 0
POV
8.0
8.0
7.99 7.99 7.89 5,000 0 0 0
POW
12
12
11.95 12 11.80 8,341,200 0 0 0
PPC
11.0
11.0
11.06 11.15 10.96 255,600 0 0 0
PPE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PPH
27.7
27.7
27.86 27.86 27.58 11,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.78 17.78 17.60 4,700 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 0 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
7.47 7.47 7.03 300 0 0 0
PRE
19.8
19.8
19.85 19.85 19.75 48,900 0 0 0
PRO
8.9
8.9
8.80 8.90 8.80 200 0 0 0
PRT
11.2
11.2
11.39 11.49 10.81 21,900 0 0 0
PSB
5
5
5.10 5.10 5 88,000 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.9
12.9
13.40 14.30 12.80 1,209,500 0 0 0
PSE
9.8
9.8
9.70 9.79 9.70 2,000 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 1.77 1.77 0 0 0 0
PSI
7.8
7.8
7.90 8 7.80 281,900 0 0 0
PSL
15.8
15.8
15.86 15.86 15.76 8,100 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 0 0 0 0
PSW
7.8
7.8
7.58 7.77 7.58 19,300 0 0 0
PTB
55.6
55.6
56.69 56.69 55.62 241,400 0 0 0
PTC
6.0
6.0
5.87 6.10 5.65 41,200 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 100 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
23.5
23.5
23.60 23.70 23.40 33,600 0 0 0
PTL
2.7
2.7
2.66 2.66 2.61 19,900 0 0 0
PTO
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 2,600 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4.1
4.1
4 4.10 4 3,300 0 0 0
PV2
3.6
3.6
3.70 3.70 3.40 404,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.2
33.2
33.60 34 32.70 357,600 0 0 0
PVC
10.8
10.8
10.90 11 10.70 580,100 0 0 0
PVD
22.5
22.5
22.88 22.98 22.49 6,444,500 0 0 0
PVE
2.7
2.7
2.80 2.80 2.50 99,100 0 0 0
PVG
7.3
7.3
7.30 7.40 7.20 127,000 0 0 0
PVH
0.9
0.9
1 1 0.90 12,500 0 0 0
PVI
64.1
64.1
62.39 64.11 62.29 64,700 0 0 0
PVM
16.3
16.3
16.30 16.30 16.30 300 0 0 0
PVO
6.2
6.2
6.21 6.21 6.21 4,400 0 0 0
PVR
1.2
1.2
1.20 1.30 1.20 32,400 0 0 0
PVS
30.4
30.4
31.03 31.12 30.19 4,452,900 0 0 0
PVT
19.2
19.2
19.39 19.55 19.17 2,595,600 0 0 0
PVV
1.5
1.5
1.50 1.60 1.50 323,900 0 0 0
PVX
1.8
1.8
1.90 1.90 1.80 1,209,000 0 0 0
PVY
2.5
2.5
2.10 2.50 2.10 5,300 0 0 0
PWA
3.4
3.4
3.40 3.50 3.40 6,900 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.20 1.10 11,100 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2 2.10 2 70,900 0 0 0
PXL
14.5
14.5
14.60 14.70 14.40 197,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 10,400 0 0 0
PXS
2.9
2.9
3 3 2.90 136,700 0 0 0
PXT
2.9
2.9
2.80 2.90 2.80 12,000 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 10,000 0 0 0
QCG
12.2
12.2
12.20 12.30 12.10 396,100 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 0 0 0 0
QNC
6.5
6.5
6.50 6.50 6.50 3,100 0 0 0
QNP
33.7
33.7
34.28 34.38 33.33 2,900 0 0 0
QNS
45.9
45.9
46.13 46.41 45.85 519,500 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 0 0 0 0
QST
23.6
23.6
23.55 23.55 23.55 600 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.7
13.7
13.59 13.79 13.59 158,500 0 0 0
RAL
113.4
113.4
113.19 114.34 113.19 7,800 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
9
9
9 9 9 0 0 0 0
RCC
18.3
18.3
18.20 19.20 18.20 2,000 0 0 0
RCD
2
2
2 2 2 100 0 0 0
RCL
12.8
12.8
13.43 13.53 12.84 61,400 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.7
61.7
62.61 63.04 61.39 1,005,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.10 4,600 0 0 0
RTB
34.0
34.0
34.80 34.80 33.96 7,400 0 0 0
RYG
12.2
12.2
12.20 12.20 12.20 5,200 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 35.24 900 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.52 7.52 7.43 285,000 0 0 0
SAB
48.5
48.5
48.26 49.29 48.16 1,387,600 0 0 0
SAC
15.6
15.6
15.98 15.98 15.51 4,100 0 0 0
SAF
50.5
50.5
51.10 51.10 50.50 1,000 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.22 7.32 7.21 400,400 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
42.0
42.0
41.67 42.04 41.39 26,600 0 0 0
SAV
18.3
18.3
18.33 18.33 18.33 200 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.9
28.9
28.99 28.99 28.75 16,100 0 0 0
SBB
14.9
14.9
14.70 14.90 14.40 16,300 0 0 0
SBD
7.9
7.9
7.90 8 7.80 27,300 0 0 0
SBG
12.3
12.3
12.30 12.50 12.15 438,000 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 100 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 900 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SBR
7.9
7.9
7.95 7.95 7.95 0 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 1,102,800 0 0 0
SBT
15
15
14.90 15 14.80 2,229,800 0 0 0
SBV
9.2
9.2
9.15 9.15 9.15 0 0 0 0
SC5
19
19
18.80 19 18.80 5,500 0 0 0
SCC
3.2
3.2
3.10 3.20 3.10 7,500 0 0 0
SCG
67.2
67.2
67 67.30 67 12,800 0 0 0
SCI
8.4
8.4
8.50 8.60 8.30 41,800 0 0 0
SCJ
3.9
3.9
3.90 4 3.80 33,100 0 0 0
SCL
23.7
23.7
23.00 23.68 23.00 42,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.5
6.5
6.41 6.57 6.39 4,811,500 0 0 0
SCS
69.7
69.7
70.51 70.99 69.75 176,900 0 0 0
SCY
16.4
16.4
14.91 16.36 14.91 3,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5.10 5 3,900 0 0 0
SD3
5.6
5.6
5.40 5.60 5.40 1,000 0 0 0
SD5
9.0
9.0
8.99 9.08 8.99 39,100 0 0 0
SD6
3.4
3.4
3.30 3.40 3.20 8,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.52 12.61 12.52 4,400 0 0 0
SDA
5.3
5.3
5.70 5.70 5.30 61,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 100 0 0 0
SDD
1.5
1.5
1.50 1.60 1.50 95,400 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
16.9
16.9
17.50 17.50 16.92 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 6,300 0 0 0
SDU
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SDV
27.3
27.3
26.88 28.19 26.88 3,700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
36.9
36.9
38.51 38.51 36.83 5,300 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.57 26.57 26.01 1,900 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
10.1
10.1
10.26 10.26 10.07 2,700 0 0 0
SFI
27.3
27.3
27.33 27.33 27.33 200 0 0 0
SFN
20.0
20.0
20.10 20.10 20.00 1,200 0 0 0
SGB
13.1
13.1
13.30 13.30 13.10 2,100 0 0 0
SGC
123.9
123.9
127.71 127.71 123.95 1,900 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
85.8
85.8
86.13 86.80 85.84 43,200 0 0 0
SGP
33.2
33.2
36.30 36.30 33.20 380,200 0 0 0
SGR
38.4
38.4
38.10 38.90 37.50 90,400 0 0 0
SGS
18.5
18.5
17.10 18.50 17.10 1,100 0 0 0
SGT
19.0
19.0
19 19.10 18.50 40,900 0 0 0
SHA
4.0
4.0
4.01 4.02 3.99 2,500 0 0 0
SHB
9.1
9.1
8.57 9.12 8.57 132,319,500 0 0 0
SHC
12.8
12.8
12.75 12.75 12.75 0 0 0 0
SHE
6.8
6.8
6.92 7.08 6.85 900 0 0 0
SHG
2.2
2.2
2.30 2.30 2.20 500 0 0 0
SHI
14.1
14.1
14.14 14.14 14 136,100 0 0 0
SHN
6.1
6.1
6.70 6.70 6 700 0 0 0
SHP
35.0
35.0
35.06 35.40 35.01 12,900 0 0 0
SHS
11.8
11.8
11.37 12.16 10.73 16,540,400 0 0 0
SID
17.6
17.6
15.93 17.70 15.93 3,600 0 0 0
SIG
7
7
7 7 7 500 0 0 0
SIV
34.1
34.1
33.23 34.08 33.23 200 0 0 0
SJ1
10.2
10.2
10.30 10.30 9.45 2,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.32 13.23 31,100 0 0 0
SJE
22.0
22.0
22.06 22.14 21.65 94,000 0 0 0
SJG
21.7
21.7
21.79 21.79 21.13 800 0 0 0
SJM
7.6
7.6
7.80 7.80 7.60 12,100 0 0 0
SJS
38.6
38.6
38.88 39.34 38.61 7,400 0 0 0
SKG
11.3
11.3
11.45 11.74 10.97 497,700 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 200 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.6
30.6
30.26 30.64 30.16 7,600 0 0 0
SLS
190.4
190.4
191.31 191.31 190.39 2,000 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SMB
37.8
37.8
37.57 37.93 37.02 11,700 0 0 0
SMC
6
6
5.84 6 5.84 537,000 0 0 0
SMN
13.3
13.3
13.30 13.50 13.30 700 0 0 0
SMT
5.2
5.2
5.71 5.95 5.00 79,000 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.5
34.5
34.54 34.54 34.54 0 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
11.15 11.85 11.15 200 0 0 0
SPV
15.3
15.3
15.31 15.31 15.31 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.5
3.5
3.60 3.70 3.30 1,187,400 0 0 0
SRB
2
2
2 2 2 2,700 0 0 0
SRC
26.7
26.7
25.93 26.66 25.93 26,000 0 0 0
SRF
9.5
9.5
10 10 9.50 1,500 0 0 0
SSB
19.8
19.8
19.80 19.80 19.60 1,681,100 0 0 0
SSC
32.0
32.0
32.05 32.05 32.05 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.3
11.3
12.04 12.55 10.76 119,100 0 0 0
SSH
101.8
101.8
101.80 101.80 101.70 6,000 0 0 0
SSI
26.3
26.3
26.33 26.52 26.13 29,000,300 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSN
1.7
1.7
1.70 1.80 1.60 33,900 0 0 0
ST8
8.4
8.4
8.65 8.95 8.32 842,500 0 0 0
STB
38.9
38.9
38.80 39.05 38.35 12,595,200 0 0 0
STC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
STH
6.9
6.9
6.80 7.20 6.60 54,500 0 0 0
STK
18.3
18.3
18.41 18.48 18.28 51,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
9.57 9.57 8.83 181,000 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1.10 1 7,000 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.7
14.7
14.71 14.71 14.71 500 0 0 0
SVD
3.3
3.3
3.27 3.34 3.27 144,000 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 200 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
5.60 5.90 5.60 522,800 0 0 0
SVT
11.0
11.0
10.96 10.96 10.96 0 0 0 0
SWC
28.7
28.7
28.91 28.91 28.73 24,100 0 0 0
SZB
37.3
37.3
37.96 38.89 37.12 12,000 0 0 0
SZC
43.5
43.5
43.54 43.83 42.38 2,835,500 0 0 0
SZE
11.4
11.4
11.47 11.47 10.81 9,200 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 100 0 0 0
SZL
44.5
44.5
44.17 44.49 43.42 25,100 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.0
12.0
11.98 12.16 11.71 46,500 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
24.7
24.7
22.62 24.89 22.62 411,600 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
26.40 26.69 26.40 10,662,000 0 0 0
TCD
2.9
2.9
2.86 2.87 2.80 1,503,300 0 0 0
TCH
14.2
14.2
14.07 14.52 13.99 5,253,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
39.0
39.0
40.07 40.17 39.00 327,500 0 0 0
TCM
37.4
37.4
37.45 37.54 36.78 2,440,800 0 0 0
TCO
11.7
11.7
11.70 12.15 11.70 172,900 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 100 0 0 0
TCT
17.6
17.6
17.46 17.56 17.46 6,800 0 0 0
TCW
33.4
33.4
33.71 33.81 33.25 32,400 0 0 0
TDB
40.0
40.0
40.24 40.24 40.05 200 0 0 0
TDC
12.3
12.3
12.45 12.75 12.30 1,334,000 0 0 0
TDF
11
11
11 11 11 100 0 0 0
TDG
4.1
4.1
4.18 4.18 4.04 35,900 0 0 0
TDH
3.1
3.1
3.04 3.10 3.04 288,700 0 0 0
TDM
51.2
51.2
51.20 51.20 51.20 2,000 0 0 0
TDP
33.1
33.1
33.20 33.20 33.10 131,700 0 0 0
TDS
10.5
10.5
10.30 10.50 10.30 14,600 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 23,200 0 0 0
TDW
56.8
56.8
56.80 56.80 56.80 100 0 0 0
TED
61.8
61.8
61.79 61.79 61.79 0 0 0 0
TEG
6.5
6.5
6.55 6.55 6.43 47,800 0 0 0
TEL
11.7
11.7
11.70 11.70 11.70 5,300 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
68.9
68.9
67.91 68.88 67.91 5,200 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
11.5
11.5
11.59 11.59 11.50 800 0 0 0
THD
37.4
37.4
37 38 37 500,900 0 0 0
THG
48.4
48.4
48.07 48.48 46.06 90,600 0 0 0
THM
5.8
5.8
6 6 5.80 27,200 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
11.7
11.7
11.58 11.77 11.58 60,800 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
24.9
24.9
24.09 25.24 24.09 46,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
11.4
11.4
11.20 11.60 11.10 1,613,700 0 0 0
TIN
17
17
16.90 17.30 16.90 11,000 0 0 0
TIP
21.3
21.3
21.11 21.34 20.92 292,400 0 0 0
TIS
6.2
6.2
6.20 6.20 6.10 85,600 0 0 0
TIX
35.0
35.0
34.97 34.97 34.97 0 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
14.2
14.2
14.24 14.24 14.24 1,100 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
TLD
6.3
6.3
6.30 6.33 6.25 67,700 0 0 0
TLG
60.2
60.2
61.44 61.44 60.09 79,900 0 0 0
TLH
5.9
5.9
5.92 5.92 5.63 1,322,800 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.1
70.1
71.27 71.27 69.91 16,100 0 0 0
TMC
8.0
8.0
8.08 8.08 7.99 2,000 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.5
65.5
65.07 65.46 65.07 1,100 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
14.0
14.0
14.30 14.50 13.95 51,900 0 0 0
TMW
22.2
22.2
22.22 22.22 22.22 100 0 0 0
TMX
10.6
10.6
10.70 10.70 10.60 600 0 0 0
TN1
8.9
8.9
8.88 8.88 8.88 0 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TNC
31.9
31.9
31.87 31.91 31.87 900 0 0 0
TNG
20.5
20.5
20.64 20.73 20.36 867,900 0 0 0
TNH
16.3
16.3
16.57 16.57 16.26 602,200 0 0 0
TNI
2.3
2.3
2.24 2.28 2.24 43,000 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
4.4
4.4
4.60 4.60 4.10 15,500 0 0 0
TNT
5.1
5.1
5.10 5.15 5 24,900 0 0 0
TNV
12
12
13.30 13.30 10.70 32,400 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 1.20 1 57,600 0 0 0
TOS
91.7
91.7
91.75 91.82 90.74 19,100 0 0 0
TOT
16.6
16.6
16.48 16.57 16.48 300 0 0 0
TOW
30.1
30.1
31.14 31.14 30.12 300 0 0 0
TPB
14.3
14.3
14.25 14.34 14.21 10,218,600 0 0 0
TPC
11
11
9.92 11 9.91 6,400 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
38.2
38.2
38.17 38.17 38.17 400 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
73.5
73.5
73.53 73.53 73.53 1,600 0 0 0
TRC
76.8
76.8
76.30 77.93 75.04 158,900 0 0 0
TRS
23.3
23.3
23.29 23.29 23.29 500 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.61 11.70 11.61 41,700 0 0 0
TSB
40.1
40.1
40.21 40.21 40.01 600 0 0 0
TSC
2.6
2.6
2.57 2.59 2.55 236,500 0 0 0
TSD
6.2
6.2
6.10 6.20 6.10 16,700 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
5.3
5.3
6.40 6.40 5.30 4,400 0 0 0
TT6
6.2
6.2
6.22 6.22 6.04 20,200 0 0 0
TTA
12.8
12.8
12.40 12.80 12.40 470,200 0 0 0
TTC
8.7
8.7
9.46 9.46 8.61 17,300 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 100 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.12 3.14 3.11 1,790,900 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
3
3
3 3.10 3 243,600 0 0 0
TTL
9.2
9.2
9 9.20 9 1,100 0 0 0
TTN
19.1
19.1
19.67 20.05 19.01 196,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 400 0 0 0
TUG
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TV1
25.2
25.2
25.30 25.50 25.10 42,300 0 0 0
TV2
33.2
33.2
34.20 34.20 33 547,200 0 0 0
TV3
12.7
12.7
13.31 13.41 11.59 35,200 0 0 0
TV4
13.6
13.6
13.52 13.62 13.52 11,300 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 0 0 0 0
TVB
8.1
8.1
8.10 8.12 8.05 51,800 0 0 0
TVC
9.4
9.4
9.30 9.50 9.30 200,800 0 0 0
TVD
11.5
11.5
11.44 11.63 11.35 77,300 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 10.50 200 0 0 0
TVN
8.7
8.7
8.90 9 8.60 563,000 0 0 0
TVS
18.4
18.4
18.53 18.53 18.25 81,400 0 0 0
TVT
16.9
16.9
16.35 16.88 16.35 4,000 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
5
5
5.10 5.10 4.90 6,700 0 0 0
TYA
16.1
16.1
16.07 16.07 15.88 9,800 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
UDJ
8.3
8.3
8.16 8.44 8.16 13,200 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
46
46
47 47 46 7,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.90 6.90 6.70 400 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
18.3
18.3
18.52 18.52 18.33 21,000 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.60 0.50 37,700 0 0 0
V12
11.9
11.9
11.67 11.86 11.67 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 2,300 0 0 0
VAB
6.6
6.6
6.55 6.68 6.55 593,200 0 0 0
VAF
17.5
17.5
17.45 17.45 17.45 300 0 0 0
VAV
40.5
40.5
41.40 41.40 40.36 5,600 0 0 0
VBB
8.0
8.0
8.08 8.08 7.99 15,000 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 2,200 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
8.7
8.7
9.40 9.40 8.70 4,300 0 0 0
VC2
8.4
8.4
8.50 8.50 8.20 679,800 0 0 0
VC3
25.2
25.2
24.95 25.50 24.77 574,500 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
22.0
22.0
21.88 21.96 21.79 1,000 0 0 0
VC7
10.5
10.5
10.50 10.60 10.40 346,800 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 7,200 0 0 0
VCA
12.5
12.5
12.85 13.30 12.40 28,800 0 0 0
VCB
65.5
65.5
64.93 66.32 64.93 4,920,600 0 0 0
VCC
9.2
9.2
9.50 9.50 9.20 4,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
192.3
192.3
192.30 192.30 192.30 200 0 0 0
VCG
18.7
18.7
18.59 18.77 18.41 13,411,100 0 0 0
VCI
38.9
38.9
38.70 39.20 38.50 6,108,000 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
26.0
26.0
26.10 26.20 26.00 24,500 0 0 0
VCR
31.6
31.6
31.60 31.70 31.60 2,300 0 0 0
VCS
56.1
56.1
56.07 56.65 55.59 244,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.80 29.80 29.80 1,100 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 0 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
34.4
34.4
34.22 34.42 34.18 8,800 0 0 0
VDS
18.4
18.4
18.32 18.50 18.18 1,434,600 0 0 0
VDT
18.8
18.8
16.81 19.15 16.81 4,300 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 28,500 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
5.3
5.3
6.30 6.30 5.30 52,000 0 0 0
VE9
2
2
2.10 2.10 2 14,100 0 0 0
VEA
35.3
35.3
35.61 35.70 35.17 1,315,000 0 0 0
VEC
8.4
8.4
8.50 8.50 8.40 1,700 0 0 0
VEF
144.8
144.8
146.22 146.37 144.82 8,000 0 0 0
VES
8.2
8.2
8.90 8.90 7.20 6,000 0 0 0
VET
20.3
20.3
20.30 20.30 20.30 100 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.8
66.8
66.59 67.24 66.59 24,700 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 100 0 0 0
VGC
48.5
48.5
48.59 49.45 47.93 987,200 0 0 0
VGG
46.1
46.1
46.91 46.91 44.78 25,100 0 0 0
VGI
76.4
76.4
78.81 78.81 76.23 677,800 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 8,700 0 0 0
VGR
47.8
47.8
47.78 47.78 47.71 1,200 0 0 0
VGS
26.6
26.6
27.64 27.82 26.45 1,242,600 0 0 0
VGT
13.5
13.5
13.70 13.70 13.40 951,200 0 0 0
VGV
29.2
29.2
29.33 29.33 29.23 300 0 0 0
VHC
64.7
64.7
65.62 65.62 64.36 1,245,200 0 0 0
VHD
10
10
10 10 10 100 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 104,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 909,400 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10
10
10.10 10.10 10 16,000 0 0 0
VHM
47.9
47.9
47.70 48.90 47.70 16,861,700 0 0 0
VIB
17.2
17.2
17.13 17.21 17.04 5,330,300 0 0 0
VIC
52.2
52.2
51.80 52.80 51.40 8,422,600 0 0 0
VID
4.8
4.8
4.76 4.76 4.76 11,700 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
VIF
17.3
17.3
17.51 17.79 17.31 2,400 0 0 0
VIG
6.3
6.3
6.20 6.40 6.20 194,200 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 500 0 0 0
VIM
17.4
17.4
17.42 17.42 17.42 0 0 0 0
VIN
14.9
14.9
14.86 14.86 14.86 0 0 0 0
VIP
13.5
13.5
13.58 13.63 13.49 429,300 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
20.2
20.2
22.16 22.16 18.46 1,400 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
11.52 11.81 11.48 33,569,400 0 0 0
VJC
98.6
98.6
97.40 99.80 96.70 910,700 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 200 0 0 0
VLB
42.3
42.3
43.14 43.34 41.79 239,900 0 0 0
VLC
18.2
18.2
18.20 18.40 17.80 161,400 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 6,600 0 0 0
VLG
10.3
10.3
10.45 10.45 10.17 28,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.4
27.4
27.39 27.39 27.39 0 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 3,400 0 0 0
VMD
17.2
17.2
17.20 17.30 16.90 3,600 0 0 0
VMG
4.3
4.3
3.70 4.30 3.70 1,300 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
26.9
26.9
26.88 26.88 24.37 12,100 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
20.8
20.8
21.22 21.22 20.83 1,500 0 0 0
VNB
13.4
13.4
13.50 13.70 13.40 170,700 0 0 0
VNC
23.8
23.8
23.97 24.22 23.82 13,100 0 0 0
VND
14.5
14.5
14.44 14.69 14.44 24,793,400 0 0 0
VNE
2.9
2.9
2.95 2.95 2.90 139,600 0 0 0
VNF
13.6
13.6
14 14.18 13.55 64,700 0 0 0
VNG
8.0
8.0
7.90 7.99 7.69 12,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 264,100 0 0 0
VNI
16
16
18 18 15 6,300 0 0 0
VNL
19.6
19.6
19.62 19.62 19.62 500 0 0 0
VNM
57.6
57.6
57.90 58.18 57.62 2,696,700 0 0 0
VNP
10.3
10.3
10.30 10.30 10.30 18,800 0 0 0
VNR
21.6
21.6
21.71 21.71 21.28 13,900 0 0 0
VNS
9.4
9.4
9.31 9.36 9.31 24,300 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
6.80 6.90 6.80 4,300 0 0 0
VNZ
359
359
360 360 358.50 1,800 0 0 0
VOC
16.8
16.8
17.13 17.13 16.85 33,300 0 0 0
VOS
14.4
14.4
14.38 14.61 14.20 2,279,900 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
VPB
19.1
19.1
18.79 19.08 18.69 17,673,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 97,600 0 0 0
VPD
25.9
25.9
26.18 26.18 25.89 15,100 0 0 0
VPG
12.3
12.3
12.50 12.50 12.20 272,500 0 0 0
VPH
6.5
6.5
6.46 6.55 6.44 150,000 0 0 0
VPI
56.3
56.3
56.10 56.70 55.60 1,801,200 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.9
8.9
8.52 8.90 8.52 200 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 13.09 300 0 0 0
VRC
15.1
15.1
15.10 15.40 15.10 39,700 0 0 0
VRE
18.8
18.8
18.90 19.10 18.70 11,422,100 0 0 0
VRG
21.4
21.4
21.51 21.78 21.07 6,200 0 0 0
VSA
22.9
22.9
22.94 23.40 22.47 4,900 0 0 0
VSC
16.7
16.7
17.10 17.24 16.67 1,821,800 0 0 0
VSE
9.8
9.8
9.80 9.80 9 276,000 0 0 0
VSF
34.5
34.5
34.50 34.70 34.50 5,300 0 0 0
VSG
1.8
1.8
2.10 2.10 1.80 600 0 0 0
VSH
51.2
51.2
51.18 51.18 51.18 0 0 0 0
VSI
17.3
17.3
17.25 17.25 17.25 400 0 0 0
VSM
16.2
16.2
16.85 16.85 16.15 6,800 0 0 0
VSN
18.5
18.5
18.45 18.45 18.26 5,000 0 0 0
VST
3.3
3.3
3.30 3.40 3.30 37,800 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 11,200 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VTC
9.3
9.3
9.28 9.37 9.09 11,800 0 0 0
VTD
9
9
9 9 8.80 26,100 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 700,000 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 300 0 0 0
VTH
7.6
7.6
7.50 9 7.50 6,700 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
65.5
65.5
66.89 67.08 65.42 16,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.9
13.9
14.64 14.64 13.94 1,036,200 0 0 0
VTP
144.8
144.8
149.31 150.00 143.38 351,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.9
16.9
16.89 17.27 16.52 39,600 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
12.1
12.1
12.10 12.40 11.80 92,000 0 0 0
VTX
8.1
8.1
8 8.10 8 2,400 0 0 0
VTZ
17.2
17.2
17.40 17.60 17.20 1,647,900 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 3,200 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
341.7
341.7
315.25 341.67 315.25 200 0 0 0
WSB
48.5
48.5
48.72 48.72 48.53 700 0 0 0
WSS
5
5
5 5.10 4.90 14,500 0 0 0
WTC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
X20
14.6
14.6
14.69 15.15 14.59 10,700 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
10.8
10.8
10.80 10.80 10.80 100 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
6.8
6.8
6.90 6.90 6.80 16,500 0 0 0
XMD
6.5
6.5
6.50 6.50 6.30 4,600 0 0 0
XMP
15.7
15.7
15.66 15.66 15.66 0 0 0 0
XPH
7.7
7.7
7.70 7.80 7.20 20,000 0 0 0
YBC
17.6
17.6
15.80 17.60 15.70 1,800 0 0 0
YBM
16.1
16.1
15.80 16.10 15.40 24,600 0 0 0
YEG
15.3
15.3
15.80 16 15 4,870,500 0 0 0
YTC
33.8
33.8
34.29 34.29 33.79 1,400 0 0 0
^HASTC
242.7
242.7
241.31 244.22 239.44 72,989,796 0 0 0
^UPCOM
99.4
99.4
99.02 99.72 98.93 59,589,396 0 0 0
^VN30
1,387.0
1,387.0
1,387.08 1,394.39 1,385.20 374,489,100 0 0 0
^VNINDEX
1,326.2
1,326.2
1,325.84 1,333.32 1,324.30 939,830,088 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |