DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/03/2025

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 26/03/2025

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
8.1
8.1
8.20 8.20 8.11 800,800 0 0 0
AAH
4.3
4.3
4.20 4.30 4.20 684,100 0 0 0
AAM
7
7
7 7 6.87 3,800 0 0 0
AAS
8.6
8.6
8.80 8.80 8.60 242,900 0 0 0
AAT
3.3
3.3
3.25 3.36 3.20 12,300 0 0 0
AAV
6.5
6.5
6.60 6.70 6.50 310,200 0 0 0
ABB
7.9
7.9
8.10 8.10 7.80 1,996,000 0 0 0
ABC
11.5
11.5
11.80 11.80 11.40 31,900 0 0 0
ABI
23.8
23.8
23.75 23.92 23.58 20,700 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 600 0 0 0
ABS
4.2
4.2
4.25 4.28 4.20 152,900 0 0 0
ABT
44.3
44.3
45.30 45.30 44.30 3,300 0 0 0
ABW
8.9
8.9
8.90 9 8.70 92,200 0 0 0
ACB
21.8
21.8
21.97 22.10 21.81 7,433,900 0 0 0
ACC
14.7
14.7
14.65 14.70 14.30 15,700 0 0 0
ACE
37.0
37.0
37.02 37.02 37.02 300 0 0 0
ACL
11
11
11 11.05 10.95 51,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
61.2
61.2
62.22 63.01 60.82 288,300 0 0 0
ADC
22
22
22.60 22.60 22 900 0 0 0
ADG
10.7
10.7
10.50 10.70 10.50 300 0 0 0
ADS
8.6
8.6
8.56 8.65 8.56 86,500 0 0 0
AFX
7.3
7.3
7.30 7.30 7.20 99,300 0 0 0
AG1
13.2
13.2
13.17 13.17 13.17 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.8
16.8
17.10 17.20 16.65 611,600 0 0 0
AGM
2.8
2.8
2.81 2.85 2.81 24,200 0 0 0
AGP
34.7
34.7
34.66 34.66 34.66 1,000 0 0 0
AGR
17.0
17.0
17.12 17.31 16.84 1,505,100 0 0 0
AGX
85.5
85.5
85.52 85.52 85.52 100 0 0 0
AIC
12.5
12.5
11.90 12.50 11.90 1,100 0 0 0
AIG
44.1
44.1
44.10 44.50 44.10 10,300 0 0 0
ALT
12.0
12.0
11.93 12.03 11.93 800 0 0 0
ALV
5.2
5.2
4.82 5.47 4.82 49,700 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
6.9
6.9
7.40 7.40 6.20 33,200 0 0 0
AMP
12
12
12 12 12 1,500 0 0 0
AMS
8
8
8 8.10 7.90 224,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.9
20.9
20.91 20.91 20.91 1,100 0 0 0
ANV
16.3
16.3
16.58 16.63 16.29 675,100 0 0 0
APF
45.0
45.0
45.29 45.29 45.03 5,000 0 0 0
APG
10.6
10.6
10.70 10.70 10.50 499,300 0 0 0
APH
6.9
6.9
7 7.02 6.90 525,600 0 0 0
API
7
7
7.10 7.10 6.90 287,300 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.9
6.9
6.90 7.10 6.70 36,800 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 324,400 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
16.9
16.9
16.90 16.90 16.85 1,900 0 0 0
ASM
7.2
7.2
7.32 7.38 7.23 801,700 0 0 0
ASP
5.0
5.0
5 5.02 4.99 26,300 0 0 0
AST
52.0
52.0
51.92 52.02 51.92 7,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
14
14
15 15 14 200 0 0 0
AVC
58
58
58 58 58 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.8
21.8
21 23.50 21 316,000 0 0 0
BAB
11.8
11.8
11.80 11.89 11.80 700 0 0 0
BAF
33.2
33.2
33.25 33.40 32.85 2,770,300 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.8
38.8
38.77 38.77 38.77 100 0 0 0
BBC
54.3
54.3
54.27 54.27 54.27 0 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
7.4
7.4
7.37 7.37 7.37 100 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 100 0 0 0
BBT
11.5
11.5
11.26 11.54 11.26 200 0 0 0
BCA
11.9
11.9
12.30 12.30 11.90 16,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 19,600 0 0 0
BCE
10.0
10.0
9.97 10.02 9.92 83,000 0 0 0
BCF
37.2
37.2
37.16 37.16 37.16 2,000 0 0 0
BCG
4.0
4.0
3.99 4.03 3.93 10,201,400 0 0 0
BCM
78
78
78.10 78.60 77.60 369,000 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.6
2.6
2.80 2.80 2.60 1,081,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
37.4
37.4
37.54 37.54 37.45 600 0 0 0
BDT
7.5
7.5
7.60 7.60 7.50 2,500 0 0 0
BDW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
38.1
38.1
38.66 38.71 38.05 143,000 0 0 0
BGE
4.2
4.2
4.10 4.20 4 759,600 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 2,000 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 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
35.9
35.9
35.86 35.86 35.86 0 0 0 0
BHP
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BIC
19.6
19.6
19.60 19.71 19.60 32,700 0 0 0
BID
39.1
39.1
39.16 39.41 38.97 2,603,800 0 0 0
BIG
5.4
5.4
5.38 5.47 5.38 40,800 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 1,000 0 0 0
BKC
28.5
28.5
29.30 31 28.50 19,500 0 0 0
BKG
3.1
3.1
3.07 3.10 3.06 79,900 0 0 0
BLI
10.2
10.2
10.10 10.20 10.10 5,100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.9
36.9
37.00 37.00 36.90 1,800 0 0 0
BMC
21.0
21.0
21.26 21.82 21.03 127,300 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
9.8
9.8
9.50 9.80 9.50 1,500 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.3
18.3
18.43 18.43 18.21 36,300 0 0 0
BMJ
10.4
10.4
10.20 10.40 10.20 1,200 0 0 0
BMK
12.7
12.7
12.76 12.76 12.68 2,600 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
109.7
109.7
110.52 110.52 109.23 127,400 0 0 0
BMS
10.5
10.5
10.63 10.72 10.54 262,300 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.6
8.6
8.60 9.10 8.50 198,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.3
5.3
5.50 5.50 5.10 921,400 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
4
4
4 4 3.80 2,800 0 0 0
BRC
13.2
13.2
13.18 13.18 13.18 3,000 0 0 0
BRR
23.0
23.0
22.16 23.02 21.96 6,400 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 500 0 0 0
BSA
20.5
20.5
20.57 20.57 20.48 900 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.0
16.0
16.04 16.04 16.04 0 0 0 0
BSG
12
12
12 12 12 0 0 0 0
BSH
20.4
20.4
20.43 20.43 20.43 100 0 0 0
BSI
50.6
50.6
51.55 52 49.73 1,333,600 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 80,700 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 20.45 300 0 0 0
BSR
15.1
15.1
15 15.27 15 2,317,500 0 0 0
BST
12.8
12.8
12.30 12.80 12.20 6,500 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
BTD
17.3
17.3
17.28 17.28 17.28 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
28.8
28.8
29.90 30.09 28.52 24,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.7
11.7
11.70 11.85 11.70 1,300 0 0 0
BTS
5.4
5.4
5.30 5.50 5.30 70,700 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.5
12.5
12.49 12.49 12.49 0 0 0 0
BTV
13.5
13.5
13.50 13.50 11.90 486,200 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 100 0 0 0
BVB
14.1
14.1
14.39 14.39 14.00 4,620,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.2
51.2
51.41 51.71 50.73 259,900 0 0 0
BVL
9.8
9.8
9.81 9.81 9.81 100 0 0 0
BVN
13.3
13.3
12.20 13.60 12.20 8,600 0 0 0
BVS
38.3
38.3
39.35 39.35 37.98 1,178,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
44.60 45 44.60 103,700 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 1,000 0 0 0
BXH
14.0
14.0
13.71 14.01 13.51 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
16 19.30 16 500 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.8
19.8
19.80 19.85 19.80 3,700 0 0 0
C47
6.9
6.9
7 7 6.90 35,900 0 0 0
C4G
8.5
8.5
8.50 8.50 8.40 301,100 0 0 0
C69
6.4
6.4
6.40 6.40 6.30 281,000 0 0 0
C92
4.2
4.2
4.30 4.30 4.10 20,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.4
8.4
7.90 8.40 7.90 2,500 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
42.7
42.7
43.59 43.59 42.48 74,700 0 0 0
CAT
18.3
18.3
18.34 18.43 18.34 7,300 0 0 0
CBI
15
15
15 15 15 2,100 0 0 0
CBS
32.6
32.6
33.15 33.15 32.61 7,100 0 0 0
CC1
15.8
15.8
15.59 15.95 15.32 2,600 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
12.6
12.6
12.61 12.61 12.61 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.0
21.0
20.95 20.95 20.95 100 0 0 0
CCL
7.9
7.9
7.95 8 7.84 248,500 0 0 0
CCM
46.9
46.9
46.90 47.00 46.90 800 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.7
12.7
12.52 12.71 12.52 1,900 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
13.33 13.52 13.14 119,300 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.9
8.9
8.88 8.88 8.88 500 0 0 0
CDN
34.6
34.6
34.68 34.97 34.10 5,400 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.7
9.7
9.74 9.74 9.74 600 0 0 0
CDR
14.6
14.6
14.59 14.59 14.59 600 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
2
2
2 2 2 0 0 0 0
CEO
14
14
13.90 14.38 13.90 3,759,500 0 0 0
CET
4.3
4.3
4.20 4.30 4.10 21,700 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CGV
3.7
3.7
3.70 3.70 3.50 5,100 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CHP
34.0
34.0
34.10 34.10 33.76 24,900 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
6
6
6.60 6.60 6 1,900 0 0 0
CIA
9.9
9.9
10 10 9.90 3,500 0 0 0
CID
22.4
22.4
25.53 25.53 22.41 200 0 0 0
CIG
8.3
8.3
8.44 8.48 8.23 247,300 0 0 0
CII
12.0
12.0
12.15 12.15 12.02 4,360,100 0 0 0
CIP
3.1
3.1
3.40 3.40 3.10 1,100 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
45.7
45.7
45.46 46.15 45.37 13,600 0 0 0
CKD
23.7
23.7
23.67 23.67 23.67 100 0 0 0
CKG
14.9
14.9
15.01 15.32 14.94 27,700 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.6
48.6
48.27 48.66 48.18 3,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.19 21.28 21.01 4,500 0 0 0
CLL
33.1
33.1
33.10 33.15 33.06 1,600 0 0 0
CLM
80.4
80.4
80.44 80.44 80.44 0 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
17.2
17.2
17.26 17.45 17.07 189,300 0 0 0
CMC
6.3
6.3
6.34 6.34 6.34 100 0 0 0
CMD
22.3
22.3
22.33 22.33 22.33 500 0 0 0
CMF
326.7
326.7
326.70 326.70 326.70 0 0 0 0
CMG
39.7
39.7
41.05 41.05 39.40 1,406,100 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CMN
59.5
59.5
59.50 59.50 59.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.60 9.60 9.50 46,700 0 0 0
CMT
15.7
15.7
15.80 15.80 15.50 1,500 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.1
8.1
8.04 8.10 8.03 78,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.5
38.5
35.39 38.69 35.39 1,600 0 0 0
CNG
30.4
30.4
29.72 30.87 29.72 406,000 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
9.94 10.25 9.94 7,000 0 0 0
COM
29.6
29.6
29.60 29.60 29.60 400 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CPC
17.1
17.1
16.98 17.07 16.98 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
33.5
33.5
32.97 33.45 32.48 4,100 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 2,000 0 0 0
CRC
6.8
6.8
6.80 6.90 6.62 593,800 0 0 0
CRE
6.9
6.9
6.89 6.98 6.88 46,100 0 0 0
CSC
22.9
22.9
22.91 23 22.73 44,200 0 0 0
CSI
34.3
34.3
34.80 35 34.30 27,500 0 0 0
CSM
14.5
14.5
14.78 14.78 14.29 653,400 0 0 0
CSV
39.7
39.7
39.93 40.32 39.11 634,600 0 0 0
CT3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CT6
10.1
10.1
9 10.10 9 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.0
17.0
17.02 17.02 17.02 200 0 0 0
CTD
86.5
86.5
86.20 87.30 85.70 939,600 0 0 0
CTF
19.5
19.5
19.76 19.76 19.51 268,400 0 0 0
CTG
41.4
41.4
41.91 42.11 41.27 5,469,500 0 0 0
CTI
21.6
21.6
21.25 21.85 21.25 878,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.2
34.2
34.90 34.90 33 51,000 0 0 0
CTR
99.1
99.1
105.02 105.02 99.06 949,800 0 0 0
CTS
27.4
27.4
27.76 27.94 27.20 1,296,600 0 0 0
CTT
17.0
17.0
17.04 17.04 17.04 200 0 0 0
CTW
31.3
31.3
31.32 31.32 31.32 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 100 0 0 0
D2D
34.9
34.9
36.51 36.51 34.48 242,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.2
19.2
19.18 19.18 19.18 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.49 3.52 3.43 87,200 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
8.0
8.0
8.02 8.02 8.02 0 0 0 0
DBC
25.6
25.6
26 26 25.43 5,516,200 0 0 0
DBD
53.5
53.5
52.17 53.71 52.17 582,800 0 0 0
DBM
29.6
29.6
29.62 29.62 29.62 0 0 0 0
DBT
11.2
11.2
11.21 11.21 11.17 1,100 0 0 0
DC1
9
9
9.50 9.50 9 5,000 0 0 0
DC2
7.3
7.3
5.94 7.26 5.94 900 0 0 0
DC4
12.5
12.5
12.68 12.68 12 810,900 0 0 0
DCF
39.4
39.4
39.42 39.42 39.42 0 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.1
24.1
24.30 24.35 23.50 634,200 0 0 0
DCM
32.1
32.1
32.30 32.35 31.97 976,200 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.4
13.4
13.40 13.40 13.20 509,200 0 0 0
DDG
3.1
3.1
3.10 3.20 3 173,000 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 0 0 0 0
DDN
7.3
7.3
7.24 7.33 7.24 900 0 0 0
DDV
19.0
19.0
19.17 19.36 18.88 1,177,900 0 0 0
DFC
24.2
24.2
24.50 24.50 23.77 20,900 0 0 0
DFF
1.8
1.8
1.90 1.90 1.70 227,300 0 0 0
DGC
104.5
104.5
104.20 105.40 103.60 1,032,600 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 79,300 0 0 0
DGW
38.3
38.3
38.71 39.25 38.26 673,600 0 0 0
DHA
38.1
38.1
38.55 38.55 37.92 33,100 0 0 0
DHB
9.3
9.3
9.40 9.40 9.20 3,700 0 0 0
DHC
26.1
26.1
26.51 26.55 26.07 171,800 0 0 0
DHD
26.6
26.6
26.64 26.64 26.64 0 0 0 0
DHG
94.4
94.4
94.46 94.46 94.18 10,700 0 0 0
DHM
7.4
7.4
7.36 7.40 7.36 10,500 0 0 0
DHN
33.2
33.2
33.20 33.20 33.20 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
79.1
79.1
80 80 79.09 12,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.30 4.50 4.30 7,200 0 0 0
DIG
17.0
17.0
17.47 17.60 17.03 6,981,600 0 0 0
DIH
14.3
14.3
13.76 14.31 13.76 1,200 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
6.1
6.1
5.90 6.10 5.70 1,937,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.08 2.12 2.05 1,764,700 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
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
65.5
65.5
64.44 65.50 63.96 11,600 0 0 0
DMN
6.3
6.3
5.50 6.30 5.50 1,100 0 0 0
DMS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
55.3
55.3
55.28 55.28 55.28 0 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 9.47 200 0 0 0
DNH
49.5
49.5
49.51 49.51 49.51 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
19.40 19.40 19.40 1,500 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 0 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
37.4
37.4
37.09 37.87 37.09 2,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.7
58.7
58.40 58.70 58.30 30,300 0 0 0
DPG
31.5
31.5
31.40 31.58 31.15 778,200 0 0 0
DPH
55.6
55.6
55.60 55.60 55.60 100 0 0 0
DPM
19.6
19.6
19.56 19.78 19.42 1,539,700 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
50.0
50.0
48.27 49.99 47.99 1,594,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.6
10.6
10.65 10.80 10.60 10,200 0 0 0
DRC
20.1
20.1
20.18 20.33 19.99 365,700 0 0 0
DRG
11.6
11.6
11.90 11.90 11.30 8,400 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.1
15.1
15.14 15.24 14.85 972,500 0 0 0
DRL
54.1
54.1
54.28 54.28 54.10 2,500 0 0 0
DS3
5.4
5.4
5.50 5.50 5.40 10,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.6
24.6
25.40 25.40 24.55 622,700 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
50.5
50.5
50.40 50.50 50 21,700 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
5.7
5.7
5.70 5.80 5.70 16,900 0 0 0
DTA
5.1
5.1
5.20 5.20 4.90 38,300 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
19.7
19.7
20.09 20.09 19.66 281,100 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 1,300 0 0 0
DTK
12.8
12.8
12.78 12.78 12.78 0 0 0 0
DTL
10.2
10.2
10.20 10.20 10.15 700 0 0 0
DTP
79.4
79.4
79.38 79.38 79.38 0 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.7
11.7
11.80 11.80 11.70 300 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
7.3
7.3
7.27 7.27 7.18 120,700 0 0 0
DVN
24.7
24.7
24.56 24.75 24.37 66,700 0 0 0
DVP
77.7
77.7
78.00 78.00 76.78 1,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 200 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.1
14.1
14.19 14.36 13.89 8,524,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.4
10.4
10.54 10.63 10.44 48,500 0 0 0
DXS
7.1
7.1
7.23 7.24 7.10 1,848,200 0 0 0
DXV
4.1
4.1
4.09 4.10 3.90 2,000 0 0 0
E12
7.5
7.5
7.50 7.50 7.50 100 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 100 0 0 0
EBS
11.4
11.4
11.20 11.70 11.20 500 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
10.12 10.19 9.96 54,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
19.5
19.5
19.90 20 19.30 8,635,700 0 0 0
EIC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
EID
26.1
26.1
26.15 26.15 25.78 13,400 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 7,900 0 0 0
ELC
23.0
23.0
23 23.14 22.81 334,600 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.1
27.1
27.09 27.09 27.09 3,400 0 0 0
EPC
11
11
11 11 11 100 0 0 0
EPH
14
14
14 14 14 0 0 0 0
EVE
10.1
10.1
10.08 10.13 10.04 20,600 0 0 0
EVF
10.1
10.1
10.30 10.35 10.05 5,758,800 0 0 0
EVG
6.2
6.2
6.28 6.30 6.23 420,700 0 0 0
EVS
6.2
6.2
6.30 6.40 6.20 224,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.82 3.91 3.80 145,800 0 0 0
FCN
14.3
14.3
14.30 14.45 14.20 680,100 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.5
15.5
15.72 15.72 15.24 1,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.3
7.3
7.36 7.37 7.27 320,500 0 0 0
FIT
4.3
4.3
4.27 4.34 4.26 825,000 0 0 0
FMC
44.6
44.6
44.62 45.24 44.57 78,900 0 0 0
FOC
62.4
62.4
63.60 63.69 62.36 29,700 0 0 0
FOX
59.8
59.8
59.67 59.93 58.70 91,200 0 0 0
FPT
106.0
106.0
109.07 109.07 105.79 9,734,600 0 0 0
FRC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
135.8
135.8
136.80 136.80 135.20 175,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49
49
51 51 49 1,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
44.4
44.4
45.32 45.68 44.07 3,345,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.30 6.30 6.11 156,400 0 0 0
GAS
63.5
63.5
63.35 64.20 63.25 548,300 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
23.1
23.1
23.08 23.08 23.08 0 0 0 0
GDA
17.9
17.9
17.83 18.12 17.68 77,700 0 0 0
GDT
22.1
22.1
22.18 22.18 22.09 25,300 0 0 0
GDW
33.5
33.5
31.95 33.47 31.95 200 0 0 0
GEG
14.0
14.0
14 14 13.70 722,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.3
21.3
21.62 21.85 21.16 6,291,000 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.2
29.2
28.38 29.22 28.10 17,200 0 0 0
GIC
16.3
16.3
15.60 16.40 15.60 4,900 0 0 0
GIL
17.2
17.2
17.25 17.30 17.05 234,500 0 0 0
GKM
4.5
4.5
4.50 4.60 4.40 335,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 0 0 0
GLW
12.4
12.4
12.43 12.43 12.43 0 0 0 0
GMA
60.1
60.1
60.12 60.12 60.12 0 0 0 0
GMD
56.8
56.8
56.91 56.91 56.33 622,900 0 0 0
GMH
7.6
7.6
7.62 7.62 7.62 0 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 200 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 100 0 0 0
GPC
2.8
2.8
2.80 2.90 2.80 99,900 0 0 0
GSM
25.3
25.3
25.37 25.47 25.28 2,400 0 0 0
GSP
11.4
11.4
11.21 11.47 11.21 149,400 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 3,000 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.0
34.0
34.01 34.41 33.77 2,813,400 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.4
6.4
6.30 6.40 6.30 7,900 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
11.9
11.9
14.30 14.30 11.50 1,300 0 0 0
HAG
12.7
12.7
12.80 13.10 12.65 8,035,800 0 0 0
HAH
39.9
39.9
39.40 40.08 39.32 2,639,800 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 0 0 0 0
HAN
10.3
10.3
10.20 10.60 10.20 13,100 0 0 0
HAP
4.8
4.8
4.73 4.80 4.73 54,700 0 0 0
HAR
3.4
3.4
3.47 3.53 3.42 218,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
45.9
45.9
45.91 45.91 45.91 0 0 0 0
HAV
3.9
3.9
3.60 4 3.60 1,900 0 0 0
HAX
15.0
15.0
15.02 15.11 14.88 390,800 0 0 0
HBC
6.6
6.6
6.50 6.70 6.50 400,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.2
6.2
6.76 6.76 6.08 16,800 0 0 0
HBS
7.2
7.2
7.20 7.20 7.10 29,100 0 0 0
HC1
12.5
12.5
12.54 12.54 12.54 100 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.9
12.9
12.83 12.92 12.83 6,200 0 0 0
HCD
7.8
7.8
7.80 7.83 7.78 12,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.5
24.5
24.99 25.15 24.28 16,936,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.7
17.7
17.70 17.70 17.70 2,000 0 0 0
HD6
13.9
13.9
14.20 14.20 13.80 15,500 0 0 0
HD8
9.0
9.0
9.00 9.00 9.00 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.60 600 0 0 0
HDB
22.8
22.8
22.80 23.05 22.60 12,167,900 0 0 0
HDC
23.5
23.5
23.84 24.06 23.35 3,101,500 0 0 0
HDG
24.5
24.5
24.45 24.59 24.32 1,430,600 0 0 0
HDM
36.3
36.3
36.10 36.30 36.10 200 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
56.03 59.57 56.03 5,600 0 0 0
HEJ
15.3
15.3
15.10 15.90 14.70 3,500 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
17.8
17.8
17.82 17.82 17.82 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.9
7.9
7.94 7.94 7.94 0 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 500 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
301.6
301.6
306.59 308.62 301.59 1,900 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
119.9
119.9
119.90 119.90 119.90 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
9 9 8.90 103,400 0 0 0
HHS
9.2
9.2
9.01 9.30 9.01 3,773,900 0 0 0
HHV
11.8
11.8
11.81 11.95 11.71 4,364,900 0 0 0
HID
2.8
2.8
2.80 2.80 2.75 11,800 0 0 0
HIG
13.3
13.3
13.30 13.30 13.30 10,500 0 0 0
HII
4.4
4.4
4.38 4.39 4.38 5,500 0 0 0
HIO
9
9
9.80 9.80 8.90 12,500 0 0 0
HJC
6.7
6.7
6.70 7.50 6.70 1,300 0 0 0
HJS
30.0
30.0
29.99 29.99 29.99 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.8
7.8
7.80 7.80 7.80 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
248.6
248.6
297.32 297.32 248.58 16,100 0 0 0
HLC
12.4
12.4
12.36 12.36 12.36 4,500 0 0 0
HLD
13.6
13.6
13.80 13.89 13.63 60,900 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HMC
11.4
11.4
11.31 11.41 11.31 8,500 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
14.6
14.6
14.56 14.56 14.56 0 0 0 0
HMR
13.8
13.8
13.80 13.80 13.60 25,600 0 0 0
HMS
43.8
43.8
43.39 45.52 43.39 36,000 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HND
12.7
12.7
12.69 12.79 12.59 69,900 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
6.9
6.9
7 7 6.80 935,200 0 0 0
HNI
25.0
25.0
25.00 25.00 25.00 100 0 0 0
HNM
8.4
8.4
8.49 8.49 8.40 246,300 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
4.2
4.2
4.10 4.20 4 49,000 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.3
20.3
20.33 20.42 20.33 2,600 0 0 0
HPG
23.0
23.0
22.67 23.29 22.63 43,980,000 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
90.3
90.3
90.27 90.27 90.27 100 0 0 0
HPT
19.6
19.6
19.71 19.71 19.62 1,000 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 4,800 0 0 0
HPX
4.4
4.4
4.49 4.50 4.41 894,700 0 0 0
HQC
3.4
3.4
3.42 3.42 3.32 5,820,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.4
37.4
37.40 37.40 37.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.5
17.5
17.39 17.63 17.29 4,905,600 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.2
4.2
4.16 4.18 4.15 32,600 0 0 0
HSM
5
5
5 5 5 100 0 0 0
HSP
15.1
15.1
15.33 15.60 14.87 6,800 0 0 0
HSV
3.9
3.9
3.90 4 3.90 25,400 0 0 0
HT1
12.1
12.1
12.03 12.13 12.03 174,700 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
HTG
48.7
48.7
48.70 49 48.60 15,100 0 0 0
HTI
16.4
16.4
16.50 16.50 16.41 30,200 0 0 0
HTL
26.0
26.0
26.05 26.05 26.05 0 0 0 0
HTM
9.5
9.5
9.50 9.60 9.50 400 0 0 0
HTN
10.9
10.9
10.85 11.05 10.80 535,800 0 0 0
HTP
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.2
9.2
9.09 9.23 9.09 5,500 0 0 0
HU1
6.4
6.4
6.44 6.44 6.44 10,600 0 0 0
HU4
13.8
13.8
14.40 14.40 13.80 32,900 0 0 0
HU6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HUB
15.8
15.8
15.78 15.91 15.65 44,800 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.2
15.2
15.45 15.45 15.16 740,800 0 0 0
HVA
15.6
15.6
15.10 15.70 14.10 96,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.4
10.4
10.23 10.61 10.09 911,200 0 0 0
HVN
23.0
23.0
23.17 23.17 22.54 2,121,500 0 0 0
HVT
40.0
40.0
39.61 39.99 39.33 16,500 0 0 0
HVX
2.7
2.7
2.73 2.73 2.70 500 0 0 0
HWS
16.4
16.4
16.37 16.56 16.37 1,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.4
26.4
26.36 26.36 26.36 400 0 0 0
ICF
3.5
3.5
3.40 3.50 3.40 3,300 0 0 0
ICG
8.3
8.3
8 8.30 7.90 7,500 0 0 0
ICI
8.2
8.2
8.10 8.20 8.10 800 0 0 0
ICN
46.3
46.3
46.86 46.86 45.76 5,900 0 0 0
ICT
12.7
12.7
12.90 12.90 12.71 16,700 0 0 0
IDC
45.2
45.2
40.98 45.85 40.98 852,600 0 0 0
IDI
7.7
7.7
7.67 7.85 7.67 942,100 0 0 0
IDJ
5.1
5.1
5.30 5.30 5.10 882,600 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
32.8
32.8
32.80 32.80 32.60 11,400 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 0 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.6
11.6
11.43 11.63 11.43 1,839,100 0 0 0
ILA
4
4
4 4 4 4,900 0 0 0
ILB
28.3
28.3
29.43 29.43 28.29 16,400 0 0 0
ILC
7.6
7.6
6.70 7.60 6.20 600 0 0 0
ILS
15
15
15 15 15 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.2
45.2
44.77 45.91 44.77 229,800 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
13.7
13.7
13.70 13.70 13.70 0 0 0 0
INN
37.7
37.7
39 39 37.67 3,500 0 0 0
IPA
13.9
13.9
14.30 14.50 13.90 238,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ISH
25.1
25.1
24.96 25.14 24.96 600 0 0 0
IST
37.2
37.2
37.19 37.19 37.19 300 0 0 0
ITC
11.8
11.8
11.70 12.30 11.70 772,100 0 0 0
ITD
12.8
12.8
12.71 12.90 12.71 11,800 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 201,200 0 0 0
ITS
5.2
5.2
5.19 5.29 5.09 41,000 0 0 0
IVS
10.2
10.2
10.15 10.25 9.95 103,600 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.3
5.3
5.67 5.67 5.27 1,781,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.95 29.95 29.40 2,134,400 0 0 0
KCB
18.7
18.7
18.77 19.35 18.48 28,000 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 2,200 0 0 0
KDC
56.4
56.4
56.20 56.60 55.80 557,000 0 0 0
KDH
29.1
29.1
29.77 29.82 29.09 3,544,500 0 0 0
KDM
15.8
15.8
15.20 15.80 15.20 46,800 0 0 0
KGM
6.5
6.5
6.41 6.50 6.41 6,100 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.8
5.8
5.86 5.88 5.70 3,885,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.48 10.48 10.39 46,800 0 0 0
KHS
12.3
12.3
11.95 12.27 11.95 20,400 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
7.4
7.4
7.50 7.50 7.25 673,900 0 0 0
KMR
3.3
3.3
3.28 3.33 3.28 43,200 0 0 0
KMT
9.3
9.3
9.27 9.27 9.27 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.50 404,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.2
19.2
19.35 19.50 19.10 850,000 0 0 0
KSD
5.6
5.6
5.30 5.80 5.30 31,300 0 0 0
KSF
73.5
73.5
75.80 76.50 71 6,900 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 15,800 0 0 0
KST
12.9
12.9
12.42 12.88 12.42 2,300 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
48.3
48.3
47.80 48.30 47.60 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
17.9
17.9
17.87 17.87 17.87 0 0 0 0
L12
4.4
4.4
4.40 4.70 4.40 5,200 0 0 0
L14
31.9
31.9
32.80 32.80 31.50 199,400 0 0 0
L18
35.8
35.8
35.42 35.83 35.33 71,500 0 0 0
L40
13.5
13.5
13.59 13.59 13.52 3,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.9
3.9
4 4 3.90 6,500 0 0 0
L63
6.4
6.4
6.60 6.60 6.40 5,300 0 0 0
LAF
19.3
19.3
19.40 19.40 19.20 15,600 0 0 0
LAI
21.4
21.4
21.50 21.56 21.25 54,400 0 0 0
LAS
17.5
17.5
16.00 17.71 16.00 160,900 0 0 0
LAW
31
31
31 31 31 0 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
30
30
30.20 30.20 29.65 70,400 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
9.72 9.81 9.67 1,000,400 0 0 0
LCM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LDG
2.0
2.0
2.05 2.08 2.03 1,060,900 0 0 0
LDP
13
13
13.10 13.10 12.80 13,100 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.4
3.4
3.25 3.44 3.25 87,400 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
74.6
74.6
74.50 74.70 74 44,700 0 0 0
LHG
32.8
32.8
32.90 33.00 32.81 33,300 0 0 0
LIC
40.6
40.6
41.40 42.70 40.60 38,900 0 0 0
LIG
3
3
3.10 3.10 3 110,800 0 0 0
LIX
30.2
30.2
30.36 30.36 30.16 17,500 0 0 0
LKW
38.2
38.2
40.31 40.31 36.98 3,000 0 0 0
LLM
17.6
17.6
18.01 18.89 17.62 7,600 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.36 13.36 13.08 300 0 0 0
LMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10.8
10.8
10.79 10.79 10.79 2,000 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 0 0 0 0
LPB
31.2
31.2
31.67 31.81 31.16 2,578,800 0 0 0
LPT
5.6
5.6
5.59 5.59 5.50 15,600 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
19.1
19.1
19 19.30 18.70 81,400 0 0 0
LSS
10.7
10.7
10.70 10.75 10.50 280,800 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
23.9
23.9
24.12 24.12 23.93 8,100 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 0 0 0 0
MAC
11.5
11.5
11.51 11.51 11.51 0 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.0
18.0
18.13 18.31 18.01 18,277,300 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 139,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
27.23 27.23 26.52 3,637,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
7.95 8.13 7.95 5,300 0 0 0
MCH
136.5
136.5
136.68 137.27 136.49 11,300 0 0 0
MCM
29.5
29.5
29.62 29.62 29.48 14,400 0 0 0
MCO
10.2
10.2
10.40 10.40 10 18,900 0 0 0
MCP
27.7
27.7
26.49 28.11 26.49 10,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.3
12.3
12.08 12.45 11.99 42,700 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.0
47.0
47.78 47.78 46.65 35,300 0 0 0
MGC
16.6
16.6
17.75 17.75 15.87 64,900 0 0 0
MGG
26.6
26.6
26.56 26.56 26.56 5,000 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 200 0 0 0
MH3
44.2
44.2
44.64 45.11 44.07 3,300 0 0 0
MHC
7.5
7.5
7.80 7.80 7.45 44,400 0 0 0
MIC
15.4
15.4
15.42 15.42 15.29 1,900 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.2
16.2
16.28 16.37 16.19 133,000 0 0 0
MKP
30.2
30.2
30.23 30.23 30.23 100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23
23
22.80 23.20 22.80 16,500 0 0 0
MML
28.9
28.9
29.10 29.20 28.90 23,100 0 0 0
MNB
30.5
30.5
30.53 30.53 30.53 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
12.8
12.8
13 13 12.80 10,900 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
22.4
22.4
22.40 22.40 22.40 100 0 0 0
MSB
9.8
9.8
9.92 9.96 9.79 4,747,000 0 0 0
MSH
39
39
39.67 39.87 38.93 163,000 0 0 0
MSN
68.3
68.3
68.60 69.60 68.30 3,801,800 0 0 0
MSR
19.8
19.8
19.30 20.50 19.30 930,800 0 0 0
MST
6
6
5.91 6.09 5.82 2,870,500 0 0 0
MTA
19
19
17.90 20.40 17.90 87,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MTH
16.6
16.6
16.58 16.58 16.58 0 0 0 0
MTL
6.5
6.5
6.50 6.50 6.50 900 0 0 0
MTP
14.8
14.8
14.76 14.76 14.76 1,500 0 0 0
MTS
8.5
8.5
8.70 8.70 8.51 300 0 0 0
MTV
14.3
14.3
14.53 14.72 14.34 3,200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
24.0
24.0
24.77 24.77 23.15 7,200 0 0 0
MVC
9.6
9.6
9.50 9.70 9.31 8,500 0 0 0
MVN
78.5
78.5
80 80 77.80 8,000 0 0 0
MWG
59.9
59.9
59.74 60.33 59.64 2,416,100 0 0 0
MZG
7.2
7.2
7.15 7.24 7.05 138,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.6
18.6
19.05 19.05 18.55 449,500 0 0 0
NAG
12.9
12.9
12.41 13.06 12.31 1,855,300 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42
42
42 42 42 100 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.1
18.1
18.12 18.12 18.12 3,400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
22.40 22.40 21.75 2,300 0 0 0
NBC
10.7
10.7
10.65 10.74 10.55 62,900 0 0 0
NBE
12.3
12.3
12.60 12.60 12.30 26,500 0 0 0
NBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
34.4
34.4
32.37 34.38 31.23 4,000 0 0 0
NCG
8
8
8 8 7.90 4,300 0 0 0
NCS
26.9
26.9
27 27 26.90 2,400 0 0 0
NCT
105.9
105.9
105.31 105.86 105.31 4,700 0 0 0
ND2
37.2
37.2
37.22 37.22 37.22 0 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.4
9.4
9.47 9.47 9.28 106,400 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5 5 5 500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 200 0 0 0
NED
7.0
7.0
6.92 7.01 6.92 142,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
75.1
75.1
75.09 75.09 74.63 5,700 0 0 0
NFC
24.9
24.9
25.81 25.81 24.86 13,400 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.1
20.1
20.42 20.66 20.03 394,400 0 0 0
NHC
22.2
22.2
26.50 26.50 22.10 3,600 0 0 0
NHH
12.9
12.9
13.08 13.18 12.55 176,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11.05 11.05 11 3,300 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15.1
15.1
15.09 15.09 15.09 0 0 0 0
NKG
15.5
15.5
15.45 15.80 15.45 8,732,700 0 0 0
NLG
30.7
30.7
30.88 31.29 30.57 2,094,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.1
28.1
27.60 28.14 27.60 51,600 0 0 0
NNT
59.0
59.0
59.04 59.04 59.04 0 0 0 0
NO1
7.4
7.4
7.40 7.41 7.34 20,500 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.5
5.5
5.60 5.70 5.50 2,263,200 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NSC
80.4
80.4
80.44 80.44 79.46 4,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.2
5.2
5.10 5.30 5.10 51,300 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
10.4
10.4
10.37 10.37 10.37 0 0 0 0
NT2
19.4
19.4
19.70 19.70 19.36 398,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
223.9
223.9
221.54 224.05 220.09 58,700 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
16.5
16.5
16.45 16.75 16.45 1,192,000 0 0 0
NTP
55.6
55.6
55.25 56.32 55.00 559,100 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 1,400 0 0 0
NVB
11.9
11.9
12.30 12.40 11.50 964,800 0 0 0
NVL
10.3
10.3
10.40 10.55 10.25 5,559,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.84 7.90 7.67 30,600 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
OCB
9.9
9.9
9.84 9.97 9.79 2,288,000 0 0 0
OCH
7.1
7.1
7.10 7.20 7 43,000 0 0 0
ODE
44.2
44.2
44.30 44.40 44.10 18,800 0 0 0
OGC
5.2
5.2
5.19 5.20 5.10 175,400 0 0 0
OIL
12.3
12.3
12.45 12.45 12.25 357,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 7,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.75 23.75 23.50 6,200 0 0 0
ORS
10.2
10.2
10.80 10.85 10.05 10,073,200 0 0 0
PAC
24.2
24.2
24.13 24.26 23.67 120,600 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.5
26.5
26.61 26.65 26.41 575,000 0 0 0
PAP
31.3
31.3
32.10 32.10 31.10 3,700 0 0 0
PAS
3.2
3.2
3.20 3.30 3.10 93,900 0 0 0
PAT
89.0
89.0
89.83 89.83 88.96 22,700 0 0 0
PBC
7.5
7.5
7.57 7.67 7.48 16,700 0 0 0
PBP
12.1
12.1
11.98 12.08 11.98 400 0 0 0
PBT
13.3
13.3
13.30 13.30 13.30 600 0 0 0
PC1
20.1
20.1
20 20.22 19.91 1,057,200 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
18.1
18.1
18.05 18.05 18.05 700 0 0 0
PCF
5.5
5.5
5.60 5.60 5.30 28,000 0 0 0
PCG
3
3
3.10 3.10 2.90 8,000 0 0 0
PCH
13.1
13.1
13.24 13.24 13.14 66,700 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.4
12.4
12.30 12.50 12.30 14,000 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
86.8
86.8
89.14 89.14 86.71 5,300 0 0 0
PDR
18.3
18.3
18.47 18.66 18.10 8,073,300 0 0 0
PDV
14.9
14.9
14.94 15.13 14.94 30,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.1
5.1
4.40 5.10 4.40 1,700 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
46.5
46.5
42.23 48.11 41.09 3,900 0 0 0
PET
22.4
22.4
22.75 22.95 22.35 657,600 0 0 0
PFL
2.4
2.4
2.50 2.60 2.40 13,900 0 0 0
PGB
11.3
11.3
11.14 11.75 11.14 11,300 0 0 0
PGC
14.7
14.7
14.64 14.78 14.59 16,000 0 0 0
PGD
28.5
28.5
28.45 28.45 28.45 400 0 0 0
PGI
23.4
23.4
23.38 23.38 23.38 0 0 0 0
PGN
12.4
12.4
11.60 12.40 11.60 41,700 0 0 0
PGS
29.6
29.6
29.64 29.64 29.64 0 0 0 0
PGT
10
10
10.20 10.20 9.40 38,000 0 0 0
PGV
20.0
20.0
20.05 20.05 19.70 8,600 0 0 0
PHC
5.5
5.5
5.50 5.50 5.44 64,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.2
71.2
71.17 71.17 71.17 0 0 0 0
PHP
44.1
44.1
43.16 44.54 42.87 265,600 0 0 0
PHR
65.5
65.5
65.40 66.38 64.53 559,500 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
27.9
27.9
28.20 28.20 27.92 300 0 0 0
PIC
19.2
19.2
18.17 19.22 18.17 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PIT
6.5
6.5
6.35 6.55 6.35 7,000 0 0 0
PIV
3.5
3.5
3.60 3.60 3.40 123,600 0 0 0
PJC
27.1
27.1
27.08 27.08 27.08 200 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PLA
4.1
4.1
4.30 4.30 4.10 400 0 0 0
PLC
24.2
24.2
24.04 24.63 24.04 181,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.0
5.0
4.96 4.96 4.82 9,100 0 0 0
PLX
39.8
39.8
39.77 40.15 39.67 792,100 0 0 0
PMB
9.0
9.0
8.26 9.02 8.26 2,900 0 0 0
PMC
111.3
111.3
107.67 111.32 107.48 2,400 0 0 0
PMG
8.4
8.4
8.35 8.35 8.35 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 500 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
33.4
33.4
33.39 33.39 33.39 200 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
35.1
35.1
35.14 35.14 35.14 900 0 0 0
PNC
18.6
18.6
20.02 20.02 18.65 6,300 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
85.2
85.2
86.37 86.87 85.19 558,200 0 0 0
PNP
22.0
22.0
22.00 22.00 22.00 0 0 0 0
PNT
6.3
6.3
6.28 6.28 6.28 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
20
20
20.52 20.52 20 2,000 0 0 0
POT
15.5
15.5
15.68 15.68 15.48 3,800 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 0 0 0 0
POW
13
13
13.15 13.20 12.85 11,214,000 0 0 0
PPC
11.2
11.2
11.44 11.44 11.20 326,900 0 0 0
PPE
13
13
13 13 13 500 0 0 0
PPH
27.5
27.5
27.58 27.58 27.30 52,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.0
8.0
8.04 8.04 8.04 1,400 0 0 0
PRE
19.5
19.5
19.06 19.45 19.06 3,700 0 0 0
PRO
8
8
8 8 8 0 0 0 0
PRT
10.6
10.6
10.62 10.62 10.62 200 0 0 0
PSB
5
5
5.10 5.10 4.90 43,700 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.3
12.3
12.50 12.50 12.20 86,200 0 0 0
PSE
10.4
10.4
10.44 10.44 10.44 3,000 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 7.90 7.70 156,100 0 0 0
PSL
14.3
14.3
14.59 14.59 13.02 6,500 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
15.4
15.4
15.25 16.24 13.48 7,500 0 0 0
PSW
7.7
7.7
7.58 7.68 7.58 4,700 0 0 0
PTB
56.6
56.6
56.01 57.37 56.01 58,500 0 0 0
PTC
5.7
5.7
5.78 5.80 5.60 3,700 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
24.1
24.1
24.40 24.40 24 500 0 0 0
PTL
2.7
2.7
2.73 2.73 2.61 9,900 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.3
8.3
8.26 8.26 8.26 0 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 300 0 0 0
PV2
3.3
3.3
3.30 3.40 3.10 336,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33
33
33.30 33.80 32.70 120,300 0 0 0
PVC
11.2
11.2
11.10 11.50 11.10 1,773,300 0 0 0
PVD
22.4
22.4
22.49 22.83 22.35 3,926,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.3
7.3
7.30 7.30 7.20 22,200 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
64.0
64.0
64.30 64.30 62.39 92,600 0 0 0
PVM
16.1
16.1
16.10 16.20 15.70 8,300 0 0 0
PVO
6.0
6.0
6.01 6.01 6.01 1,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.5
30.5
30.47 31.12 30.28 2,302,800 0 0 0
PVT
19.3
19.3
19.05 19.62 19.05 1,916,900 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.70 3.70 3.50 35,600 0 0 0
PWS
12.0
12.0
12.05 12.05 12.05 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 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 17,800 0 0 0
PXL
14.7
14.7
14.80 14.90 14.60 246,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
2.8
2.8
2.80 2.90 2.80 14,200 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.7
11.7
11.85 12 11.70 615,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.1
36.1
35.88 36.08 35.88 300 0 0 0
QNC
6.5
6.5
6.30 6.50 6.30 1,100 0 0 0
QNP
33.1
33.1
33.09 33.09 33.09 5,100 0 0 0
QNS
45.0
45.0
45.56 45.75 45.00 583,700 0 0 0
QNT
14
14
14 14 14 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
22.4
22.4
22.40 22.40 22.40 500 0 0 0
QSP
24.6
24.6
24.58 24.58 24.58 0 0 0 0
QST
22.4
22.4
22.38 22.38 22.38 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.7
13.7
13.69 13.79 13.59 136,800 0 0 0
RAL
113.7
113.7
112.53 113.67 112.53 5,700 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
RCC
22.2
22.2
21.30 22.20 21.30 600 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13.8
13.8
13.73 13.82 13.73 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.1
63.1
63.13 63.91 62.70 812,800 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
36.7
36.7
36.78 36.78 35.74 3,000 0 0 0
RYG
12
12
12 12 11.65 1,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.2
16.2
16.20 16.20 16.20 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.33 7.33 7.24 47,400 0 0 0
SAB
46.6
46.6
46.61 47.13 46.47 1,262,300 0 0 0
SAC
15.0
15.0
15.22 15.32 14.85 2,800 0 0 0
SAF
53
53
53 53 53 600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.16 7.20 7.09 183,300 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.4
38.4
38.39 39.23 38.39 19,900 0 0 0
SAV
18.6
18.6
18.33 18.64 18.33 700 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.56 28.61 28.51 18,900 0 0 0
SBB
15.1
15.1
15.10 15.10 15 15,600 0 0 0
SBD
7.9
7.9
8.10 8.10 7.80 15,900 0 0 0
SBG
12.9
12.9
12.60 12.90 12.50 338,100 0 0 0
SBH
47.9
47.9
47.86 47.86 47.86 0 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 0 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 375,500 0 0 0
SBT
14.9
14.9
14.90 15.05 14.60 1,772,100 0 0 0
SBV
9.1
9.1
9 9.14 9 800 0 0 0
SC5
18.5
18.5
18.55 18.55 18.50 200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
74
74
74 74.10 71.90 3,500 0 0 0
SCI
8.4
8.4
8.50 8.50 8.30 7,100 0 0 0
SCJ
4
4
4 4 4 200 0 0 0
SCL
24.0
24.0
24.11 24.11 23.87 17,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.85 6.88 6.58 3,712,300 0 0 0
SCS
67.3
67.3
68.60 68.60 67.27 447,200 0 0 0
SCY
15.9
15.9
15.88 16.26 15.68 5,200 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 5.10 5.10 600 0 0 0
SD3
5.9
5.9
5.70 5.90 5.70 800 0 0 0
SD5
8.3
8.3
8.40 8.50 8.30 29,500 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 5,600 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.20 12.30 12.20 38,900 0 0 0
SDA
4.9
4.9
4.90 5 4.80 50,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.6
1.6
1.60 1.70 1.50 30,600 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
16.8
16.8
16.83 16.83 16.83 0 0 0 0
SDN
26.6
26.6
26.56 26.56 26.56 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
27.4
27.4
27.42 27.42 27.42 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
40.4
40.4
40.39 40.39 40.39 6,300 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
25.9
25.9
26.10 26.10 25.83 2,500 0 0 0
SEP
19.8
19.8
22.61 22.61 19.68 93,000 0 0 0
SFC
22.3
22.3
22.33 22.33 22.33 1,000 0 0 0
SFG
10.2
10.2
10.11 10.16 10.11 700 0 0 0
SFI
27.2
27.2
27.33 27.33 27.24 2,500 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 100 0 0 0
SGB
13.4
13.4
13.20 13.40 13.20 12,800 0 0 0
SGC
124.8
124.8
124.84 124.84 124.84 600 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13
13
13.20 13.20 12.50 29,600 0 0 0
SGN
83.6
83.6
82.96 84.78 82.96 25,900 0 0 0
SGP
30.8
30.8
31 31 30.50 111,300 0 0 0
SGR
38.8
38.8
37.80 38.80 37.80 38,600 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20.0
20.0
19.80 20.45 19.60 12,600 0 0 0
SHA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SHB
10.4
10.4
10.57 10.62 10.36 43,763,800 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
6.8
6.8
6.92 6.92 6.85 6,200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.0
14.0
13.90 13.95 13.90 1,403,700 0 0 0
SHN
6.1
6.1
6.70 6.70 6 400 0 0 0
SHP
35.0
35.0
35.40 35.40 35.01 2,200 0 0 0
SHS
11.6
11.6
12.00 12.00 11.60 13,004,700 0 0 0
SID
17.4
17.4
17.41 17.41 17.41 0 0 0 0
SIG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SIV
40.3
40.3
40.29 40.29 40.29 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.32 13.23 40,300 0 0 0
SJE
21.2
21.2
21.56 21.73 20.90 59,300 0 0 0
SJG
19.9
19.9
20.56 20.56 19.89 200 0 0 0
SJM
7.3
7.3
7.10 7.30 6.80 4,400 0 0 0
SJS
41.0
41.0
39.34 41.58 39.34 34,700 0 0 0
SKG
11.7
11.7
11.45 11.79 11.36 631,400 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 500 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
30.1
30.1
30.16 30.16 30.07 3,900 0 0 0
SLS
191.7
191.7
191.68 192.14 191.68 1,500 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 200 0 0 0
SMB
38.1
38.1
38.11 38.11 37.66 1,500 0 0 0
SMC
6.3
6.3
5.93 6.25 5.93 1,856,100 0 0 0
SMN
12.3
12.3
12.40 12.40 12.30 2,100 0 0 0
SMT
6.9
6.9
7.37 7.37 6.74 29,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
34.3
34.3
34.25 34.25 34.25 1,200 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SPV
14.7
14.7
16.66 16.66 14.72 2,400 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2 2.10 2 800 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 300 0 0 0
SRF
10
10
10 10 10 0 0 0 0
SSB
19.6
19.6
19.60 19.85 19.55 1,910,700 0 0 0
SSC
34.3
34.3
34.32 34.32 34.32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
13.7
13.7
12.55 13.83 12.45 284,700 0 0 0
SSH
100.2
100.2
101.30 101.50 100.20 14,000 0 0 0
SSI
25.8
25.8
26.23 26.38 25.74 26,160,400 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ST8
7.8
7.8
7.89 7.92 7.74 141,800 0 0 0
STB
38.6
38.6
38.65 39.20 38.45 10,412,200 0 0 0
STC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
STG
39.4
39.4
39.40 39.40 39.40 0 0 0 0
STH
7
7
6.90 7.10 6.80 23,600 0 0 0
STK
17.7
17.7
17.79 17.86 17.66 18,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 1,500 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15
15
15 15 15 1,600 0 0 0
SVD
3.3
3.3
3.33 3.33 3.29 5,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.50 900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
57 57 56 200 0 0 0
SVN
5.8
5.8
5.90 5.90 5.70 118,200 0 0 0
SVT
10.9
10.9
10.87 10.91 10.87 5,500 0 0 0
SWC
29.8
29.8
29.82 29.91 29.64 15,400 0 0 0
SZB
37.8
37.8
37.86 37.86 37.77 9,800 0 0 0
SZC
42.9
42.9
43.30 43.49 42.57 1,362,300 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
43.4
43.4
44.07 44.07 43.32 8,100 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TA9
12.2
12.2
11.80 12.16 11.80 1,100 0 0 0
TAB
17
17
16.90 17 16.80 150,100 0 0 0
TAL
25.8
25.8
25.45 25.83 25.45 133,000 0 0 0
TAN
42
42
42 42 42 900 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TBD
92.3
92.3
92.25 92.25 92.25 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.3
27.3
27.18 27.76 27.08 24,089,300 0 0 0
TCD
2.6
2.6
2.72 2.72 2.61 980,400 0 0 0
TCH
14.9
14.9
14.60 15.18 14.60 8,334,400 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
39.1
39.1
38.44 39.65 38.44 172,800 0 0 0
TCM
36.2
36.2
36.18 36.27 35.95 1,129,300 0 0 0
TCO
11.6
11.6
11.65 11.75 11.45 228,700 0 0 0
TCR
3.2
3.2
3.10 3.27 3.05 19,200 0 0 0
TCT
17.4
17.4
17.31 17.41 17.31 1,800 0 0 0
TCW
33.2
33.2
33.34 33.34 32.88 8,400 0 0 0
TDB
39.9
39.9
39.95 39.95 39.95 100 0 0 0
TDC
12.1
12.1
12.25 12.25 12 771,500 0 0 0
TDF
11.2
11.2
11.20 11.20 11.20 200 0 0 0
TDG
4.1
4.1
4.12 4.12 3.93 35,500 0 0 0
TDH
3.0
3.0
3 3 2.93 161,500 0 0 0
TDM
53
53
53 53 53 700 0 0 0
TDP
33.1
33.1
32.50 33.20 32.50 194,300 0 0 0
TDS
10.3
10.3
10.30 11 10 13,400 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 32,100 0 0 0
TDW
54.5
54.5
54.50 54.50 54.50 0 0 0 0
TED
57.1
57.1
57.15 57.15 57.15 0 0 0 0
TEG
6.3
6.3
6.26 6.35 6.26 64,200 0 0 0
TEL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
70.6
70.6
71.40 71.40 68.88 8,800 0 0 0
TGP
4.1
4.1
3.75 4.11 3.75 6,600 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
32.5
32.5
34.50 35 31.30 987,400 0 0 0
THG
54.7
54.7
51.51 55.04 51.51 432,600 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.2
8.2
8.17 8.17 8.17 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.58 11.58 11.39 8,300 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
27.3
27.3
27.36 27.64 26.68 17,000 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TIG
11
11
11.10 11.20 11 408,800 0 0 0
TIN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TIP
20.8
20.8
20.87 20.87 20.63 178,300 0 0 0
TIS
6.3
6.3
6.30 6.40 6.20 63,200 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 2,700 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.20 6.24 6.17 94,000 0 0 0
TLG
55.1
55.1
56.99 56.99 55.05 156,100 0 0 0
TLH
6.0
6.0
5.65 5.99 5.58 1,124,600 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 400 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
71.7
71.7
71.86 71.86 70.88 15,700 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
65.8
65.8
65.86 65.86 65.76 2,200 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 500 0 0 0
TMT
13.5
13.5
13.50 13.50 13.40 10,300 0 0 0
TMW
32.7
32.7
32.71 32.71 32.71 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
9.0
9.0
8.97 8.97 8.97 0 0 0 0
TNB
11.7
11.7
11.70 11.70 11.70 300 0 0 0
TNC
32.2
32.2
30.68 32.25 30.68 3,900 0 0 0
TNG
19.9
19.9
19.91 19.91 19.55 814,900 0 0 0
TNH
16.1
16.1
16.17 16.26 15.96 250,700 0 0 0
TNI
2.3
2.3
2.29 2.29 2.26 23,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 1,000 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.9
4.9
5.03 5.04 4.79 103,800 0 0 0
TNV
12.2
12.2
12.80 12.80 11.20 700 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
90.9
90.9
90.94 91.55 90.94 18,500 0 0 0
TOT
16.9
16.9
16.48 16.94 16.30 6,900 0 0 0
TOW
30.8
30.8
30.49 30.77 30.49 300 0 0 0
TPB
12.9
12.9
13.14 13.18 12.83 18,645,400 0 0 0
TPC
11.2
11.2
11.10 11.20 10.80 8,000 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
TPS
45.0
45.0
36.87 45.11 36.87 300 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
16.4
16.4
16.05 16.42 15.51 3,100 0 0 0
TRA
73.1
73.1
74.40 74.40 73.04 1,200 0 0 0
TRC
81.8
81.8
83.71 83.71 81.02 96,600 0 0 0
TRS
26.6
26.6
26.55 26.55 26.55 500 0 0 0
TRT
12
12
12 12 12 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 11,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.70 11.70 11.61 18,000 0 0 0
TSB
39.2
39.2
37.56 39.62 37.56 2,400 0 0 0
TSC
2.7
2.7
2.70 2.70 2.66 234,800 0 0 0
TSD
6.2
6.2
5.90 6.90 5.90 117,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.2
29.2
29.22 29.22 29.22 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.9
5.9
5.95 6.04 5.95 12,400 0 0 0
TTA
12.4
12.4
12.70 12.70 12.15 1,227,600 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
TTD
67.0
67.0
71.60 71.70 66.95 300 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 3.15 3.08 1,005,000 0 0 0
TTG
14.9
14.9
14.50 15.20 14.10 91,400 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 89,200 0 0 0
TTL
8.4
8.4
8.30 8.50 8.20 7,900 0 0 0
TTN
17.5
17.5
18.06 18.15 17.39 355,300 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.5
28.5
28.54 28.54 28.54 100 0 0 0
TUG
12.6
12.6
12.56 12.56 12.56 100 0 0 0
TV1
24.4
24.4
24.10 24.70 24.10 40,800 0 0 0
TV2
35.2
35.2
35.20 35.45 34.85 388,300 0 0 0
TV3
11.5
11.5
11.97 11.97 11.49 2,400 0 0 0
TV4
14.1
14.1
13.99 14.09 13.99 5,600 0 0 0
TV6
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
8.0
8.0
8.05 8.05 7.90 19,200 0 0 0
TVC
9.3
9.3
9.20 9.40 9.20 282,600 0 0 0
TVD
11.5
11.5
11.54 11.54 11.35 51,800 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
8.6
8.6
8.50 8.80 8.40 755,700 0 0 0
TVS
18.0
18.0
18.07 18.34 17.93 193,200 0 0 0
TVT
16.6
16.6
16.35 16.64 16.35 9,000 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.70 11,700 0 0 0
TYA
14.9
14.9
14.89 14.94 14.65 33,200 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.98 31,500 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
UIC
46
46
46.80 46.80 46 1,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 4,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.2
9.2
9.20 9.20 9.20 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.45 17.45 17.35 3,600 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 0.50 0.50 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
7
7
7 7.10 7 14,500 0 0 0
VAB
7.0
7.0
7.08 7.14 6.88 814,700 0 0 0
VAF
19.1
19.1
19.55 19.55 19.07 3,500 0 0 0
VAV
40.0
40.0
41.66 41.66 40.03 900 0 0 0
VBB
8.2
8.2
8.25 8.33 8.16 18,400 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VC1
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VC2
8.6
8.6
8.60 8.70 8.40 422,500 0 0 0
VC3
25.3
25.3
25.23 25.41 25.14 629,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
23.52 26.04 23.52 800 0 0 0
VC7
10.4
10.4
10.40 10.50 10.20 240,200 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 5,600 0 0 0
VCA
11.5
11.5
11.40 11.90 11.40 7,700 0 0 0
VCB
65.3
65.3
65.92 66.12 65.32 1,507,400 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
194.7
194.7
194.74 194.74 194.74 100 0 0 0
VCG
18.8
18.8
18.77 19.08 18.72 6,300,400 0 0 0
VCI
38.4
38.4
38.95 39.10 38.30 7,675,700 0 0 0
VCM
7.1
7.1
7.60 7.60 7.10 600 0 0 0
VCP
26.1
26.1
26.20 26.30 25.90 24,600 0 0 0
VCR
33.1
33.1
33.10 33.10 33.10 18,800 0 0 0
VCS
56.0
56.0
56.27 56.27 55.59 157,800 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 1,400 0 0 0
VCX
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
21.9
21.9
19.34 22.13 19.34 600 0 0 0
VDP
34.5
34.5
35.50 35.50 34.50 800 0 0 0
VDS
17.5
17.5
17.77 17.95 17.27 1,136,100 0 0 0
VDT
18.8
18.8
18.78 18.78 18.78 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 4,300 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
5.1
5.1
5.50 5.50 4.70 23,200 0 0 0
VE9
2.1
2.1
2.10 2.10 2 3,400 0 0 0
VEA
35.1
35.1
35.08 35.25 34.99 227,400 0 0 0
VEC
8.4
8.4
8.50 8.50 8.40 700 0 0 0
VEF
144.7
144.7
147.76 148.15 143.12 22,100 0 0 0
VES
6.7
6.7
6.70 7 6.70 3,500 0 0 0
VET
19.1
19.1
19.90 19.90 19.10 8,600 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 100 0 0 0
VFG
68.3
68.3
65.84 68.95 65.84 48,200 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 1,100 0 0 0
VGC
48.0
48.0
49.16 49.26 47.64 810,700 0 0 0
VGG
47.7
47.7
47.68 47.68 47.68 100 0 0 0
VGI
76.1
76.1
76.13 77.02 75.84 279,400 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.7
31.7
32 32 31 5,200 0 0 0
VGR
48.9
48.9
48.29 48.87 47.57 1,800 0 0 0
VGS
26.9
26.9
26.36 27.18 26.18 846,700 0 0 0
VGT
13.4
13.4
13.40 13.40 13.20 402,100 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
63.2
63.2
64.07 64.26 62.43 1,211,300 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 200 0 0 0
VHE
3
3
3.10 3.20 3 130,100 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 1.70 444,300 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
51.5
51.5
51.80 52.20 50.20 9,611,000 0 0 0
VIB
16.8
16.8
17.00 17.04 16.83 8,916,600 0 0 0
VIC
57
57
57.80 58 55.70 6,487,700 0 0 0
VID
4.8
4.8
4.85 4.99 4.80 8,100 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
17.8
17.8
18.08 18.08 17.79 8,200 0 0 0
VIG
7.6
7.6
7.70 7.80 7.50 536,300 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.8
16.8
16.76 16.76 16.76 200 0 0 0
VIN
15.5
15.5
15.53 15.53 15.53 0 0 0 0
VIP
13.7
13.7
13.53 14.00 13.53 558,400 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
19.3
19.3
19.31 19.31 19.31 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
12
12
11.86 12.19 11.81 48,809,200 0 0 0
VJC
96.7
96.7
96.80 97.60 96.20 723,000 0 0 0
VLA
13.5
13.5
13.50 13.50 13.50 200 0 0 0
VLB
40.7
40.7
42.08 42.08 40.72 176,700 0 0 0
VLC
17.9
17.9
17.90 17.90 17.60 169,300 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.1
10.1
10.08 10.17 9.99 27,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.55 6.64 6.55 1,900 0 0 0
VMD
17
17
17.10 17.10 17 1,100 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
26.9
26.9
26.88 26.88 26.88 0 0 0 0
VMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
20.3
20.3
20.25 20.25 20.25 2,000 0 0 0
VNB
13.8
13.8
13.80 14.50 13.50 329,400 0 0 0
VNC
27.4
27.4
27.44 27.44 27.44 0 0 0 0
VND
14.8
14.8
14.78 15.03 14.69 20,625,300 0 0 0
VNE
3.0
3.0
3.01 3.04 2.97 49,900 0 0 0
VNF
13.6
13.6
13.18 13.73 13.18 17,700 0 0 0
VNG
8.0
8.0
7.96 7.96 7.95 1,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VNL
18.7
18.7
18.77 18.77 18.06 15,300 0 0 0
VNM
56.8
56.8
57.06 57.43 56.78 1,846,000 0 0 0
VNP
10.7
10.7
10.56 10.65 10.39 26,600 0 0 0
VNR
21.5
21.5
21.54 21.54 21.45 3,400 0 0 0
VNS
9.5
9.5
9.36 9.54 9.36 26,500 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
359
359
357 359 357 800 0 0 0
VOC
15.4
15.4
16.19 16.28 15.44 23,000 0 0 0
VOS
14.7
14.7
14.89 14.99 14.66 1,137,900 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.8
18.8
18.98 19.13 18.79 9,453,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.1
26.1
26.28 26.28 25.89 600 0 0 0
VPG
12.0
12.0
11.95 12.10 11.95 165,600 0 0 0
VPH
6.2
6.2
6.19 6.25 6.15 77,900 0 0 0
VPI
58.5
58.5
59.10 59.20 58.40 1,743,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
9.2
9.2
8.60 9.16 8.58 14,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
14.6
14.6
14.65 14.70 14.20 34,200 0 0 0
VRE
20.0
20.0
19.95 20.15 19.75 22,377,500 0 0 0
VRG
20.9
20.9
20.63 20.90 20.63 6,200 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 0 0 0 0
VSC
16.6
16.6
16.86 17.00 16.62 691,900 0 0 0
VSE
9.3
9.3
8.50 9.60 8.50 62,500 0 0 0
VSF
34
34
34.50 34.50 33.50 4,200 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
49.76 50.52 49.76 4,700 0 0 0
VSI
17.8
17.8
17.83 17.83 17.83 100 0 0 0
VSM
18.2
18.2
18.15 18.15 18.15 0 0 0 0
VSN
18.5
18.5
18.45 18.45 18.45 100 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.50 2,000 0 0 0
VTB
9.8
9.8
9.64 9.78 9.59 3,800 0 0 0
VTC
8.6
8.6
8.60 8.70 8.60 1,500 0 0 0
VTD
10.2
10.2
10.20 10.40 10 206,500 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 100 0 0 0
VTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTH
8.1
8.1
8.20 8.20 8.10 600 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
60.8
60.8
62.01 62.01 60.45 23,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
13.62 13.85 13.48 466,900 0 0 0
VTP
139.4
139.4
140.41 142.29 139.42 167,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.67 16.67 16.29 6,900 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.7
10.7
10.80 10.90 10.50 65,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.2
17.2
16.60 17.40 16.50 1,376,100 0 0 0
VUA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
16.7
16.7
16.68 16.68 16.68 100 0 0 0
VW3
10.2
10.2
10.25 10.25 10.25 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
276.8
276.8
315 315 276.75 200 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
5
5
5.10 5.10 5 4,700 0 0 0
WTC
11.4
11.4
11.42 11.78 11.42 5,300 0 0 0
X20
14.8
14.8
14.50 14.87 14.50 7,600 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
11.7
11.7
11.70 11.70 11.70 200 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
7 7 6.90 2,100 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 0 0 0 0
XPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
YBM
14.4
14.4
14.70 14.85 14.30 10,600 0 0 0
YEG
14.7
14.7
14.85 15 14.65 1,182,300 0 0 0
YTC
32.9
32.9
33.59 33.59 32.90 1,000 0 0 0
^HASTC
241.3
241.3
244.56 245.30 240.66 53,858,208 0 0 0
^UPCOM
98.9
98.9
99.17 99.28 98.55 30,503,653 0 0 0
^VN30
1,381.5
1,381.5
1,389.94 1,396.34 1,379.39 300,413,200 0 0 0
^VNINDEX
1,326.1
1,326.1
1,333.33 1,338.55 1,323.69 734,761,077 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |