DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/04/2025

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 18/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 10/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.6
35.6
35.56 35.56 35.56 0 0 0 0
AAA
6.6
6.6
6.58 6.58 6.58 555,000 0 0 0
AAH
4
4
3.70 4 3.70 870,600 0 0 0
AAM
6.9
6.9
6.86 6.86 6.86 3,300 0 0 0
AAS
7.4
7.4
7.10 7.40 7.10 273,600 0 0 0
AAT
2.9
2.9
2.92 2.92 2.92 37,800 0 0 0
AAV
5.9
5.9
5.70 5.90 5.40 2,740,100 0 0 0
ABB
7.7
7.7
7 7.70 7 4,816,700 0 0 0
ABC
10.8
10.8
10.70 10.80 10.50 43,800 0 0 0
ABI
22.8
22.8
21.25 23 21.25 202,400 0 0 0
ABR
10.1
10.1
10.12 10.12 10.12 500 0 0 0
ABS
3.5
3.5
3.52 3.52 3.52 90,200 0 0 0
ABT
43.7
43.7
43.65 43.65 43.55 8,400 0 0 0
ABW
7.2
7.2
7.10 7.20 7.10 11,500 0 0 0
ACB
19.5
19.5
19.47 19.47 19.47 996,700 0 0 0
ACC
14.4
14.4
14.60 14.95 13.55 73,000 0 0 0
ACE
36.1
36.1
33.83 36.06 32.77 18,100 0 0 0
ACL
9.6
9.6
9.63 9.63 9.63 47,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7
7
7.10 7.10 7 200 0 0 0
ACV
58.7
58.7
55.29 58.69 55.29 278,100 0 0 0
ADC
21.8
21.8
21.90 21.90 21.80 200 0 0 0
ADG
10
10
9.46 10 9.46 18,800 0 0 0
ADS
7.1
7.1
7.09 7.09 7.09 73,100 0 0 0
AFX
7.3
7.3
6.90 7.40 6.80 228,800 0 0 0
AG1
12.1
12.1
12.08 12.08 11.81 171,600 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
16.0
16.0
15.95 15.95 15.90 557,200 0 0 0
AGM
2.1
2.1
1.84 2.10 1.84 633,500 0 0 0
AGP
35.0
35.0
34.15 35.09 33.46 7,100 0 0 0
AGR
13.8
13.8
13.77 13.77 13.77 253,100 0 0 0
AGX
163.7
163.7
158.00 163.73 156.02 3,100 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 700 0 0 0
AIG
43.1
43.1
42.90 43.10 42 33,800 0 0 0
ALT
13.1
13.1
13.08 13.08 13.08 100 0 0 0
ALV
4.1
4.1
3.82 4.12 3.82 58,100 0 0 0
AMC
17.2
17.2
16.93 17.21 16.75 2,700 0 0 0
AME
5.3
5.3
5.20 5.30 5 6,300 0 0 0
AMP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
AMS
7.5
7.5
6.80 7.50 6.80 305,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.8
20.8
20.70 20.80 20.50 39,100 0 0 0
ANV
13.0
13.0
13.04 13.04 13.04 358,500 0 0 0
APF
44.1
44.1
44.67 44.67 41.49 9,700 0 0 0
APG
9.0
9.0
8.99 8.99 8.99 188,900 0 0 0
APH
6.3
6.3
6.32 6.32 6.32 79,400 0 0 0
API
5.1
5.1
5.10 5.10 5 119,100 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 100 0 0 0
APP
6.4
6.4
5.80 6.40 5.80 13,400 0 0 0
APS
4.9
4.9
4.70 4.90 4.70 16,200 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.50 17.90 17.50 39,000 0 0 0
ASM
5.7
5.7
5.73 5.73 5.73 440,500 0 0 0
ASP
4.5
4.5
4.49 4.49 4.49 66,100 0 0 0
AST
50.3
50.3
50.32 50.32 50.32 5,100 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AVC
54.5
54.5
54 54.50 54 12,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.9
17.9
16.50 17.90 16.50 73,300 0 0 0
BAB
10.8
10.8
10.81 10.81 10.42 33,600 0 0 0
BAF
30.1
30.1
30.10 30.10 30.10 743,000 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
37.3
37.3
31.96 37.29 31.96 800 0 0 0
BBC
54.3
54.3
50.76 54.27 50.76 1,900 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
8.0
8.0
7.95 7.95 7.95 0 0 0 0
BBS
11.2
11.2
11.23 11.23 11.23 100 0 0 0
BBT
11.1
11.1
10.77 11.19 10.77 5,700 0 0 0
BCA
9.7
9.7
9.60 9.70 9.60 1,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.8
6.8
6.50 6.80 6.50 99,100 0 0 0
BCE
10.4
10.4
10.26 10.75 10.12 451,100 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 300 0 0 0
BCG
3.2
3.2
3.16 3.16 3.16 883,700 0 0 0
BCM
60.7
60.7
60.70 60.70 60.70 159,400 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
1.9
1.9
1.90 1.90 1.70 474,000 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 0 0 0 0
BDG
33.1
33.1
33.14 33.14 31.08 59,900 0 0 0
BDT
6.9
6.9
6.70 6.90 6.70 127,200 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 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
34.9
34.9
34.88 34.88 34.83 192,200 0 0 0
BGE
3.5
3.5
3.50 3.50 3.40 2,221,100 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
23.9
23.9
23.05 23.93 23.05 5,300 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 100 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
34.69 36.29 34.69 4,000 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 200 0 0 0
BIC
19.5
19.5
19.51 19.51 19.20 118,500 0 0 0
BID
34.3
34.3
34.32 34.32 34.32 635,800 0 0 0
BIG
4.3
4.3
4.25 4.34 4.25 8,300 0 0 0
BIO
11.2
11.2
11.23 11.23 11.23 2,800 0 0 0
BKC
33.9
33.9
27.75 33.85 27.75 145,300 0 0 0
BKG
2.6
2.6
2.58 2.58 2.26 169,000 0 0 0
BLI
9.8
9.8
9.10 9.80 9.10 178,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.8
36.8
36.61 36.90 36.61 7,700 0 0 0
BMC
18.7
18.7
18.68 18.68 18.68 97,000 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.2
9.2
9.10 9.20 9.10 1,000 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.0
17.0
17.00 17.00 17.00 34,200 0 0 0
BMJ
10.3
10.3
10 10.90 10 9,500 0 0 0
BMK
13.2
13.2
11.53 13.17 11.53 1,600 0 0 0
BMN
9.3
9.3
9.34 9.34 9.34 0 0 0 0
BMP
112.4
112.4
112.36 112.36 111.35 371,800 0 0 0
BMS
10
10
9.73 10 9.73 231,400 0 0 0
BMV
5.8
5.8
5.76 5.76 5.76 300 0 0 0
BNA
7.3
7.3
7.10 7.30 7.10 19,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.6
4.6
4.50 4.60 4.50 112,800 0 0 0
BPC
10.7
10.7
9.85 10.74 9.85 200 0 0 0
BQB
4
4
4 4 4 9,600 0 0 0
BRC
12.4
12.4
11.85 12.44 11.85 62,700 0 0 0
BRR
21.0
21.0
21.29 21.29 21.00 2,000 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
20.6
20.6
20.19 20.57 20.19 37,800 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.5
12.5
12.39 12.48 12.39 1,700 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
45.0
45.0
44.95 44.95 44.95 55,600 0 0 0
BSL
9.8
9.8
10.14 10.14 9.77 2,500 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 200 0 0 0
BSQ
19.0
19.0
18.35 19.02 18.35 20,100 0 0 0
BSR
12.0
12.0
11.96 11.96 11.96 774,200 0 0 0
BST
11.7
11.7
11.50 11.70 11.50 8,500 0 0 0
BT1
10.1
10.1
10.11 10.11 10.11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.3
5.3
5.30 5.30 5.30 4,800 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 800 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.5
24.5
24.51 24.51 24.45 4,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,600 0 0 0
BTP
11.3
11.3
11.27 11.27 11.22 132,200 0 0 0
BTS
5.3
5.3
4.90 5.30 4.90 38,900 0 0 0
BTT
37.6
37.6
39.99 39.99 37.62 200 0 0 0
BTU
13.0
13.0
13.03 13.03 13.03 1,100 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BTW
41.6
41.6
41.63 41.63 41.63 100 0 0 0
BVB
11.8
11.8
11.46 11.85 11.46 1,044,000 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
41.0
41.0
41.01 41.01 41.01 56,800 0 0 0
BVL
10
10
10.28 10.28 8.98 7,100 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 700 0 0 0
BVS
28.7
28.7
28.71 28.71 28.71 231,600 0 0 0
BWA
10.6
10.6
10.61 10.61 10.61 100 0 0 0
BWE
45.3
45.3
45.30 45.30 43.30 1,280,000 0 0 0
BWS
30.9
30.9
30.94 30.94 30.94 0 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
12.8
12.8
12.80 12.80 12.80 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
17.5
17.5
17.10 17.50 17.10 1,200 0 0 0
C47
6.0
6.0
5.99 5.99 5.99 3,400 0 0 0
C4G
6.7
6.7
6.70 6.70 6.70 204,100 0 0 0
C69
6
6
5.70 6 5.70 442,900 0 0 0
C92
3.9
3.9
3.80 4 3.80 11,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.2
7.2
7.20 7.20 7.10 9,500 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
37.8
37.8
37 37.80 35 90,500 0 0 0
CAT
17.5
17.5
17.17 17.89 17.17 13,000 0 0 0
CBI
12.6
12.6
12.30 12.60 11.50 2,100 0 0 0
CBS
31.8
31.8
29.06 32.61 29.06 11,100 0 0 0
CC1
15.6
15.6
15.32 15.59 15.05 39,800 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 200 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.9
20.9
20.90 20.90 20.80 1,000 0 0 0
CCL
6.1
6.1
6.08 6.08 6.08 205,100 0 0 0
CCM
44.9
44.9
44.90 44.90 44.90 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.13 12.42 12.13 9,800 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
34.6
34.6
34.55 34.55 34.55 300 0 0 0
CDC
15.7
15.7
15.75 15.75 15 31,000 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 3,000 0 0 0
CDN
30.2
30.2
30.25 30.25 30.05 18,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.7
9.7
8.82 10.11 8.82 16,000 0 0 0
CDR
16.6
16.6
16.73 18.50 15.80 37,900 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
10.8
10.8
10.76 10.76 10.76 260,900 0 0 0
CET
4.4
4.4
4 4.40 4 100,800 0 0 0
CFM
7.6
7.6
7.51 7.61 7.51 300 0 0 0
CFV
27
27
27 27 27 100 0 0 0
CGV
3.4
3.4
3.20 3.40 3.20 4,200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 900 0 0 0
CHP
31.5
31.5
30.87 31.50 30.87 5,300 0 0 0
CHS
12.9
12.9
12.90 12.90 12.80 800 0 0 0
CI5
7.1
7.1
7.90 7.90 7.10 2,400 0 0 0
CIA
9.7
9.7
9 9.70 9 34,100 0 0 0
CID
24.1
24.1
24.16 24.16 24.06 500 0 0 0
CIG
7.4
7.4
7.39 7.39 7.34 1,191,600 0 0 0
CII
9.6
9.6
9.62 9.62 9.62 771,900 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 100 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
39.2
39.2
37.96 39.16 37.70 52,700 0 0 0
CKD
22.0
22.0
22.02 22.47 21.83 8,800 0 0 0
CKG
11.5
11.5
11.47 11.47 11.47 3,300 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
46.3
46.3
45.98 46.27 45.79 9,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.20 20.38 20.20 6,600 0 0 0
CLL
32.2
32.2
32.18 32.18 31.81 44,300 0 0 0
CLM
77.8
77.8
76.64 77.81 76.64 500 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
14.8
14.8
14.77 14.77 14.57 55,200 0 0 0
CMC
6.1
6.1
5.89 6.34 5.89 2,200 0 0 0
CMD
22.0
22.0
22.05 22.05 22.05 1,000 0 0 0
CMF
311.5
311.5
311.50 311.50 311.50 1,100 0 0 0
CMG
30.9
30.9
30.85 30.85 30.85 823,600 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
14
14
12.50 14.20 12.50 10,800 0 0 0
CMN
56.7
56.7
56.67 56.67 56.67 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.2
7.2
6.60 7.20 6.60 25,800 0 0 0
CMT
13.6
13.6
13.50 13.60 13.50 10,400 0 0 0
CMV
8.0
8.0
7.50 7.96 7.44 6,600 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.5
6.5
6.49 6.49 6.49 61,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
35.88 36.85 35.88 2,800 0 0 0
CNG
26.7
26.7
26.66 26.66 26.66 23,900 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 0 0 0 0
CNT
10.2
10.2
10.17 10.17 10.02 5,400 0 0 0
COM
29.4
29.4
29.35 29.40 29.35 3,800 0 0 0
CPA
8.1
8.1
7.50 8.10 7.50 500 0 0 0
CPC
17.2
17.2
16.89 17.26 16.89 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.7
31.7
31.52 33.45 31.52 29,900 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.6
6.6
6.49 6.59 6.45 785,300 0 0 0
CRE
6.8
6.8
6.84 6.84 6.79 526,200 0 0 0
CSC
17.1
17.1
17.09 17.09 17.09 10,500 0 0 0
CSI
35.9
35.9
35 35.90 35 10,900 0 0 0
CSM
10.8
10.8
10.81 10.81 10.81 171,800 0 0 0
CSV
29.7
29.7
29.67 29.67 29.67 838,900 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.0
17.0
16.28 17.02 16.10 14,700 0 0 0
CTD
68.8
68.8
68.80 68.80 68.80 222,500 0 0 0
CTF
19.3
19.3
19.02 19.61 18.93 216,600 0 0 0
CTG
35.9
35.9
35.86 35.86 35.86 2,907,100 0 0 0
CTI
18.4
18.4
18.40 18.40 18.40 103,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.3
20.3
20.10 23.50 20.10 1,392,000 0 0 0
CTR
77.1
77.1
77.10 77.10 77.10 114,200 0 0 0
CTS
22.8
22.8
22.80 22.80 22.80 101,700 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 0 0 0 0
CTW
28.7
28.7
28.74 28.74 28.74 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.7
27.7
27.55 27.95 27.50 2,000 0 0 0
CX8
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.7
8.7
8.57 8.66 8.57 1,200 0 0 0
D2D
31.8
31.8
31.84 31.84 31.84 93,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.01 18.11 18.01 300 0 0 0
DAE
14
14
14 14 14 200 0 0 0
DAH
3.0
3.0
2.99 2.99 2.99 31,100 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.2
7.2
6.24 7.15 6.24 8,300 0 0 0
DBC
20.4
20.4
20.39 20.39 20.39 706,300 0 0 0
DBD
47.2
47.2
47.25 47.25 47.20 100,800 0 0 0
DBM
28.4
28.4
28.38 33.94 28.38 4,100 0 0 0
DBT
10.6
10.6
10.56 10.56 10.56 1,300 0 0 0
DC1
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 100 0 0 0
DC4
10.5
10.5
10.45 10.45 10.41 932,900 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 0 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.2
21.2
21 21.20 21 94,100 0 0 0
DCM
25.5
25.5
25.45 25.45 25.45 111,000 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.3
13.3
13.40 13.60 13.20 46,300 0 0 0
DDG
2.5
2.5
2.40 2.50 2.40 38,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.2
7.2
7.24 7.33 7.24 5,500 0 0 0
DDV
15.7
15.7
15.68 15.68 15.01 327,400 0 0 0
DFC
23.8
23.8
23.41 24.50 23.41 2,600 0 0 0
DFF
1.3
1.3
1.30 1.30 1.30 200,900 0 0 0
DGC
78.2
78.2
78.20 78.20 78.20 134,200 0 0 0
DGT
5
5
5 5 4.60 438,300 0 0 0
DGW
30.3
30.3
30.29 30.29 30.29 370,200 0 0 0
DHA
36.4
36.4
36.41 36.41 36.41 6,800 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 8,900 0 0 0
DHC
21.5
21.5
21.53 21.53 21.53 46,800 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 1,800 0 0 0
DHG
90.4
90.4
90.40 90.40 90.40 24,800 0 0 0
DHM
7.4
7.4
6.98 7.46 6.98 41,300 0 0 0
DHN
27.7
27.7
27.72 27.72 27.72 1,100 0 0 0
DHP
11.5
11.5
11.40 11.50 11.40 6,300 0 0 0
DHT
79
79
72.73 80.82 72.73 56,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 4,300 0 0 0
DIG
13.8
13.8
13.79 13.79 13.79 28,274,900 0 0 0
DIH
12.4
12.4
12.39 12.39 12.39 5,200 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
5.6
5.6
5.40 5.60 5.40 308,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.91 1.91 1.91 112,000 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
55.3
55.3
55.30 55.30 55.30 3,000 0 0 0
DMN
5.7
5.7
5 5.70 4.80 400 0 0 0
DMS
7
7
7 7 7 1,000 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.0
51.0
51.04 51.04 51.04 0 0 0 0
DND
12.1
12.1
12.20 12.20 12.10 700 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
50.8
50.8
50.79 50.79 50.79 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
19.7
19.7
19.70 19.70 19.70 200 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.5
30.5
30.45 31.98 30.45 40,800 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
36.7
36.7
37.67 37.67 33.60 11,800 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
58.3
58.3
53.50 58.30 53.50 38,800 0 0 0
DPG
27.8
27.8
27.80 27.80 27.80 15,200 0 0 0
DPH
58
58
58 58 58 500 0 0 0
DPM
16.5
16.5
16.46 16.46 16.46 86,000 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
35.4
35.4
35.42 35.42 35.42 865,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.5
9.5
9.40 9.46 9.40 30,700 0 0 0
DRC
16.0
16.0
15.99 15.99 15.99 309,000 0 0 0
DRG
8.2
8.2
8 8.20 8 16,300 0 0 0
DRH
2.3
2.3
2.28 2.28 2.26 2,134,600 0 0 0
DRI
9.4
9.4
9.35 9.35 9.35 229,400 0 0 0
DRL
54.6
54.6
54.10 54.84 53.63 8,800 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 6,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
20.4
20.4
20.35 20.35 20.35 30,100 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
49.7
49.7
50 50.40 49.55 50,000 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.8
4.8
4.60 4.80 4.60 126,300 0 0 0
DTA
4.3
4.3
4.34 4.34 4.34 32,900 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 100 0 0 0
DTD
12.9
12.9
12.93 12.93 12.24 166,700 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
1.90 2 1.90 44,800 0 0 0
DTK
12.8
12.8
13.27 13.46 12.02 11,900 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 500 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 200 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.1
9.1
10.50 10.50 9.10 1,400 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6
6
5.73 6 5.73 144,800 0 0 0
DVN
21.5
21.5
19.88 21.50 19.88 349,500 0 0 0
DVP
71.0
71.0
70.95 71.05 70.48 12,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 500 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 0 0 0 0
DXG
11.2
11.2
11.24 11.24 11.24 1,486,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.2
8.2
8.07 8.17 8.07 18,500 0 0 0
DXS
5.7
5.7
5.69 5.69 5.69 342,100 0 0 0
DXV
4.1
4.1
4.06 4.06 4.05 37,800 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.9
10.9
11 11 10.50 12,900 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
9.89 10.04 9.89 18,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 3,700 0 0 0
EIB
16.7
16.7
16.65 16.65 16.65 322,700 0 0 0
EIC
24.1
24.1
24.20 24.20 24.10 600 0 0 0
EID
24.9
24.9
24.76 24.94 24.76 10,100 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 15,700 0 0 0
ELC
18.6
18.6
18.62 18.62 18.62 79,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.6
24.6
25.45 25.74 24.59 8,700 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
EPH
11
11
12.50 12.50 11 3,600 0 0 0
EVE
8.4
8.4
8.44 8.44 8.44 40,000 0 0 0
EVF
8.5
8.5
8.49 8.49 8.49 724,700 0 0 0
EVG
5.2
5.2
5.20 5.20 5.20 82,500 0 0 0
EVS
5.1
5.1
5.10 5.10 5 21,000 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
4.0
4.0
4.01 4.01 4.01 51,500 0 0 0
FCN
11.9
11.9
11.90 11.90 11.90 61,900 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.8
16.8
16.80 16.80 16.80 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
33.4
33.4
33.40 33.40 33.40 100 0 0 0
FIC
15.2
15.2
15.24 15.33 14.37 22,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.9
6.9
6.92 6.94 6.81 1,248,600 0 0 0
FIT
4.1
4.1
4.11 4.11 4.11 251,000 0 0 0
FMC
35.8
35.8
35.76 35.76 35.76 184,400 0 0 0
FOC
58.7
58.7
56.36 58.65 56.36 129,100 0 0 0
FOX
61.2
61.2
55.48 61.22 55.48 274,700 0 0 0
FPT
97.1
97.1
97.08 97.08 97.08 1,005,400 0 0 0
FRC
27.0
27.0
27.05 27.05 27.05 300 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FRT
106.2
106.2
106.16 106.16 106.16 54,500 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
51.3
51.3
52.70 52.70 47.20 900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.6
36.6
36.57 36.57 36.57 251,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.3
5.3
4.78 5.35 4.78 101,200 0 0 0
GAS
51.1
51.1
51.11 51.11 51.11 57,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.5
22.5
22.39 22.48 22.39 33,600 0 0 0
GDA
14.0
14.0
13.96 14.03 13.88 55,500 0 0 0
GDT
18.7
18.7
18.75 18.75 18.75 13,800 0 0 0
GDW
33.1
33.1
27.67 33.09 27.67 4,300 0 0 0
GEG
12.6
12.6
12.55 12.55 12.55 16,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.1
20.1
20.11 20.11 20.11 655,800 0 0 0
GGG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.1
28.1
25.75 28.47 25.75 29,700 0 0 0
GIC
16
16
14.10 16 14.10 1,500 0 0 0
GIL
14.2
14.2
14.20 14.20 13.80 756,300 0 0 0
GKM
3.4
3.4
3.40 3.40 3.40 123,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37.3
37.3
37.30 37.30 37.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
43.7
43.7
43.70 43.70 43.70 1,471,300 0 0 0
GMH
7.1
7.1
7.14 7.14 7.14 3,500 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 200 0 0 0
GND
26.1
26.1
26.87 26.87 26.10 800 0 0 0
GPC
2.7
2.7
2.60 2.70 2.60 170,400 0 0 0
GSM
26.3
26.3
26.31 26.31 24.16 47,100 0 0 0
GSP
9.5
9.5
9.46 9.46 9.46 4,700 0 0 0
GTA
10.1
10.1
10.13 10.13 9.61 10,300 0 0 0
GTD
10
10
11 11 10 600 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.2
25.2
25.24 25.24 25.24 2,523,800 0 0 0
GVT
69.9
69.9
69.91 69.91 69.91 0 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 8,000 0 0 0
HAC
10
10
9.30 10 9.30 29,700 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 200 0 0 0
HAF
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HAG
10.5
10.5
10.45 10.45 10.45 244,300 0 0 0
HAH
36.6
36.6
36.59 36.59 36.59 86,400 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.7
9.7
9.20 9.80 9.20 53,800 0 0 0
HAP
4.7
4.7
4.70 4.70 4.69 101,800 0 0 0
HAR
3.0
3.0
3.02 3.02 3.02 17,000 0 0 0
HAS
8.1
8.1
8.80 8.80 8.08 1,600 0 0 0
HAT
43.3
43.3
43.86 43.86 43.30 800 0 0 0
HAV
3.5
3.5
3.50 3.50 3.40 1,900 0 0 0
HAX
13.3
13.3
13.29 13.29 13.29 191,400 0 0 0
HBC
6
6
5.80 6 5.60 649,700 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
5.6
5.6
5.59 5.59 5.49 31,100 0 0 0
HBS
5.6
5.6
5.60 5.60 5.50 20,200 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 100 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 1,800 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 12.83 11.35 7,700 0 0 0
HCD
6.6
6.6
6.59 6.59 6.59 37,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.9
19.9
19.92 19.92 19.92 654,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.3
14.3
13.50 14.30 13.40 11,600 0 0 0
HD6
12.8
12.8
12.10 12.80 12.10 44,900 0 0 0
HD8
8.4
8.4
8.41 8.41 8.41 500 0 0 0
HDA
4.4
4.4
4.30 4.40 4.30 102,700 0 0 0
HDB
19.5
19.5
19.45 19.45 19.45 231,700 0 0 0
HDC
20
20
20 20 20 939,700 0 0 0
HDG
19.1
19.1
19.14 19.14 19.14 2,096,800 0 0 0
HDM
34.3
34.3
30 34.30 30 14,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
22.09 23.13 22.09 400 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
15.2
15.2
14.50 15.20 14.40 14,600 0 0 0
HEP
15.4
15.4
15.45 15.45 15.45 0 0 0 0
HES
20.1
20.1
20.07 20.07 20.07 800 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 400 0 0 0
HFC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
304.1
304.1
303.53 304.09 303.53 3,200 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.9
8.9
8.75 8.92 8.73 613,500 0 0 0
HHS
9.7
9.7
9.72 9.72 9.72 192,300 0 0 0
HHV
10.2
10.2
10.19 10.19 10.19 511,400 0 0 0
HID
2.7
2.7
2.67 2.67 2.66 207,800 0 0 0
HIG
12.6
12.6
10 12.60 10 50,200 0 0 0
HII
3.9
3.9
3.89 3.89 3.89 48,800 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 4,600 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
30.0
30.0
29.96 29.96 29.96 2,200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.4
9.4
8.70 9.70 8.20 43,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
369.5
369.5
369.46 369.46 369.46 0 0 0 0
HLC
11.5
11.5
11.24 11.52 11.24 5,100 0 0 0
HLD
10.9
10.9
10.92 10.92 10.92 2,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
10.9
10.9
10.89 10.89 10.89 9,100 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
14.2
14.2
13.62 14.18 13.62 26,800 0 0 0
HMR
12.3
12.3
12.20 12.30 11.70 63,500 0 0 0
HMS
35.8
35.8
33.00 35.82 33.00 207,100 0 0 0
HNB
11.7
11.7
11.50 11.69 11.50 1,300 0 0 0
HND
11.9
11.9
11.80 11.90 11.60 88,500 0 0 0
HNF
48.3
48.3
48.28 48.28 48.28 100 0 0 0
HNG
6.3
6.3
5.80 6.30 5.80 3,288,100 0 0 0
HNI
25.8
25.8
25.85 25.85 25.85 0 0 0 0
HNM
8.6
8.6
7.83 8.78 7.83 326,200 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.70 4 3.70 28,400 0 0 0
HPB
21.2
21.2
21.20 21.20 21.20 400 0 0 0
HPD
18.7
18.7
18.67 18.77 18.67 27,500 0 0 0
HPG
19.0
19.0
18.96 18.96 18.96 3,062,400 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.2
21.2
21 21.20 21 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.0
80.0
88.81 88.81 78.07 11,000 0 0 0
HPT
18.8
18.8
18.82 18.82 18.82 0 0 0 0
HPW
18.2
18.2
18.22 18.22 18.22 100 0 0 0
HPX
3.7
3.7
3.70 3.70 3.70 1,121,200 0 0 0
HQC
2.7
2.7
2.71 2.71 2.71 444,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
32.0
32.0
31.95 31.95 31.95 4,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.2
14.2
14.15 14.15 14.15 1,681,700 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.6
3.6
3.56 3.56 3.56 93,400 0 0 0
HSM
5.1
5.1
5.10 5.10 5.10 1,800 0 0 0
HSP
15.0
15.0
15.05 15.05 14.96 4,500 0 0 0
HSV
4.1
4.1
3.80 4.10 3.80 153,800 0 0 0
HT1
9.9
9.9
9.90 9.90 9.90 83,800 0 0 0
HTC
26.0
26.0
25.98 25.98 25.98 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.60 18,600 0 0 0
HTG
38.2
38.2
38.15 38.15 38.15 2,000 0 0 0
HTI
16.4
16.4
16.41 16.54 16.13 210,600 0 0 0
HTL
25.0
25.0
24.57 25.02 24.57 4,200 0 0 0
HTM
9.5
9.5
7.10 9.50 7.10 1,300 0 0 0
HTN
8.2
8.2
8.24 8.24 8.24 52,000 0 0 0
HTP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
8.8
8.8
8.81 8.83 8.79 12,200 0 0 0
HU1
6
6
6 6 6 800 0 0 0
HU4
12.8
12.8
12.80 12.80 12.50 233,500 0 0 0
HU6
5.3
5.3
5.50 6.20 5.30 92,200 0 0 0
HUB
14.4
14.4
14.39 14.39 14.22 51,800 0 0 0
HUG
35.4
35.4
35.89 35.89 35.39 200 0 0 0
HUT
14.2
14.2
13.04 14.19 13.04 2,767,900 0 0 0
HVA
18.5
18.5
17.30 18.50 17.30 147,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.3
11.3
11.31 11.31 11.31 52,900 0 0 0
HVN
21.8
21.8
21.75 21.75 21.75 91,100 0 0 0
HVT
33.5
33.5
27.42 33.52 27.42 32,400 0 0 0
HVX
2.6
2.6
2.45 2.56 2.45 20,700 0 0 0
HWS
16.1
16.1
16.00 16.66 15.90 5,400 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 0 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 13,400 0 0 0
ICG
8.2
8.2
8 8.30 8 25,900 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICN
43.2
43.2
43.71 44.22 43.19 22,900 0 0 0
ICT
11.2
11.2
11.18 11.18 11.18 11,200 0 0 0
IDC
32.8
32.8
29.91 32.78 26.87 886,100 0 0 0
IDI
6.0
6.0
5.97 5.97 5.95 1,627,000 0 0 0
IDJ
3.9
3.9
3.80 3.90 3.70 165,400 0 0 0
IDP
213
213
213 213 213 152,500 0 0 0
IDV
24.8
24.8
24 24.80 24 9,000 0 0 0
IFS
23.3
23.3
22.49 23.32 22.49 13,300 0 0 0
IHK
17.8
17.8
15.70 17.90 15.70 1,100 0 0 0
IJC
9.2
9.2
9.25 9.25 9.25 142,000 0 0 0
ILA
4
4
4.20 4.20 3.90 88,300 0 0 0
ILB
26.3
26.3
26.30 26.30 26.30 7,700 0 0 0
ILC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
ILS
16.4
16.4
18.90 18.90 15.80 5,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
41.8
41.8
41.80 41.80 41.80 9,600 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
12
12
12 12 12 0 0 0 0
INN
37.3
37.3
38.93 38.93 35.47 14,500 0 0 0
IPA
11.9
11.9
11.80 11.90 11.70 63,800 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ISH
25.2
25.2
25.24 25.24 25.24 100 0 0 0
IST
30.2
30.2
30.15 30.15 30.15 100 0 0 0
ITC
9.5
9.5
9.53 9.53 9.53 52,900 0 0 0
ITD
11.1
11.1
11.07 11.07 11.07 54,500 0 0 0
ITQ
2.5
2.5
2.30 2.50 2.30 590,300 0 0 0
ITS
5.0
5.0
5.00 5.00 5.00 5,700 0 0 0
IVS
9.7
9.7
9.35 9.65 9.35 68,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.2
4.2
4.19 4.19 4.19 49,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.7
23.7
23.70 23.70 23 11,405,400 0 0 0
KCB
17.8
17.8
17.71 17.81 17.61 42,200 0 0 0
KCE
10.9
10.9
10.87 10.87 10.87 0 0 0 0
KDC
55.6
55.6
56.70 56.80 54.60 438,300 0 0 0
KDH
23.5
23.5
23.55 23.55 23.55 4,334,600 0 0 0
KDM
13.9
13.9
15.40 16.80 13.90 90,400 0 0 0
KGM
5.4
5.4
5.44 5.44 5.44 600 0 0 0
KHD
12.6
12.6
12.59 12.59 12.59 0 0 0 0
KHG
5.3
5.3
5.26 5.26 5.24 2,796,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.4
9.4
9.42 9.42 9.38 244,100 0 0 0
KHS
11.2
11.2
11.22 11.22 11.22 1,600 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.2
7.2
7.06 7.19 7.06 226,300 0 0 0
KMR
3.0
3.0
3.02 3.02 3.02 9,200 0 0 0
KMT
9.4
9.4
8.52 9.36 8.52 1,400 0 0 0
KOS
38.7
38.7
38.65 38.75 38.60 381,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
14.9
14.9
14.90 14.90 14.90 208,800 0 0 0
KSD
5.1
5.1
4.80 5.10 4.80 6,800 0 0 0
KSF
67
67
61.50 67.40 61.50 17,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.50 2.60 2.50 58,200 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 15,900 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
20.8
20.8
20.76 20.76 20.76 0 0 0 0
KTS
45.8
45.8
47.40 47.40 44.40 5,200 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
19.1
19.1
18.71 19.13 18.71 1,200 0 0 0
L12
4.4
4.4
4.30 4.40 4.30 14,800 0 0 0
L14
24.6
24.6
22.50 24.60 22.50 49,200 0 0 0
L18
26.6
26.6
26.58 26.58 26.58 42,200 0 0 0
L40
14.6
14.6
14.92 14.92 13.76 16,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.40 3.70 3.30 208,000 0 0 0
L63
6.7
6.7
6.70 6.70 6.70 0 0 0 0
LAF
16.6
16.6
16.55 16.55 16.55 2,500 0 0 0
LAI
16.7
16.7
16.63 16.69 16.63 13,600 0 0 0
LAS
13.2
13.2
12.22 13.16 12.22 43,600 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
27.9
27.9
27.90 27.90 27.90 21,000 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
8.0
8.0
7.98 7.98 7.98 177,600 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.7
1.7
1.71 1.71 1.71 928,400 0 0 0
LDP
13.2
13.2
12.90 13.30 12.60 81,300 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.2
3.2
3.16 3.17 3.15 43,200 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
71.5
71.5
70.80 71.50 70.80 58,400 0 0 0
LHG
26.3
26.3
26.27 26.27 26.27 475,200 0 0 0
LIC
26.9
26.9
26.90 26.90 26.90 800 0 0 0
LIG
2.7
2.7
2.60 2.70 2.50 245,000 0 0 0
LIX
26.7
26.7
26.71 26.71 26.71 7,500 0 0 0
LKW
39.1
39.1
40.31 40.31 37.94 3,700 0 0 0
LLM
16.3
16.3
17.32 17.32 15.17 36,500 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.61 13.55 12.61 5,500 0 0 0
LMC
9
9
9.10 9.20 8.50 4,100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10.2
10.2
10.23 10.23 10.23 1,000 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
31.4
31.4
31.39 31.39 31.39 473,200 0 0 0
LPT
6.8
6.8
6.73 6.81 6.64 3,000 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
16.6
16.6
16.60 16.60 16 29,400 0 0 0
LSS
9.1
9.1
9.06 9.06 9.06 109,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
M10
19.6
19.6
19.63 19.63 19.63 400 0 0 0
MA1
28.7
28.7
28.02 28.88 26.21 5,100 0 0 0
MAC
11.2
11.2
11.24 11.24 10.71 6,800 0 0 0
MAS
38.9
38.9
38.80 38.90 38.80 1,000 0 0 0
MBB
16.5
16.5
16.55 16.55 16.55 1,687,200 0 0 0
MBG
3
3
2.90 3 2.90 114,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.4
21.4
21.45 21.45 21.45 558,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.49 7.49 7.49 11,300 0 0 0
MCH
126.5
126.5
126.48 128.35 122.56 1,468,800 0 0 0
MCM
26.1
26.1
26.08 26.08 26.08 15,700 0 0 0
MCO
8
8
8 8 8 3,500 0 0 0
MCP
27.8
27.8
26.13 27.93 26.13 12,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.1
11.1
11.14 11.14 11.14 8,500 0 0 0
MDF
6.5
6.5
6.50 6.50 6.30 2,200 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.9
6.9
7.10 7.10 6.60 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.1
41.1
38.09 41.10 38.09 27,600 0 0 0
MGC
24.1
24.1
24.10 24.10 24.10 3,100 0 0 0
MGG
23.3
23.3
26.09 26.09 23.16 4,600 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 200 0 0 0
MH3
31.3
31.3
31.34 31.34 31.34 2,800 0 0 0
MHC
8.2
8.2
8.10 8.18 8.10 173,700 0 0 0
MIC
12.6
12.6
12.58 12.65 12.58 13,100 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.2
14.2
14.19 14.19 14.19 12,000 0 0 0
MKP
29.1
29.1
29.05 29.05 29.05 400 0 0 0
MKV
8.9
8.9
8.50 8.90 8.40 4,600 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
19.6
19.6
19.60 19.60 19.60 13,800 0 0 0
MML
27.4
27.4
27.40 27.40 27 56,500 0 0 0
MNB
30.3
30.3
30.34 30.34 30.34 100 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.6
10.6
10.60 10.60 10.50 301,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
17.95 17.95 17.09 1,300 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
8.9
8.9
8.92 8.92 8.92 1,363,700 0 0 0
MSH
31.3
31.3
31.33 31.33 31.33 290,600 0 0 0
MSN
53.8
53.8
53.80 53.80 53.80 491,600 0 0 0
MSR
15.8
15.8
15.80 15.80 15.60 163,200 0 0 0
MST
5
5
4.55 5 4.09 1,750,800 0 0 0
MTA
20.9
20.9
20.90 20.90 20.90 10,900 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
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
17.4
17.4
17.43 17.43 17.43 100 0 0 0
MTL
6.2
6.2
6 6.20 6 4,500 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 200 0 0 0
MTS
8.2
8.2
8.33 8.33 8.24 18,600 0 0 0
MTV
14.8
14.8
14.82 14.82 14.82 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
23.5
23.5
22.58 23.53 22.58 47,800 0 0 0
MVC
7.8
7.8
7.37 7.76 7.37 156,700 0 0 0
MVN
62.6
62.6
59 62.60 59 4,600 0 0 0
MWG
48.7
48.7
48.75 48.75 48.75 411,300 0 0 0
MZG
7.1
7.1
7.05 7.05 6.76 26,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
17.4
17.4
17.41 17.41 17.36 172,100 0 0 0
NAG
13.0
13.0
12.04 13.15 12.04 515,300 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
39
39
42.40 42.50 38 9,100 0 0 0
NAU
9
9
9 9 9 100 0 0 0
NAV
16.2
16.2
15.81 16.18 15.81 600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.3
22.3
22 22.85 21.80 201,200 0 0 0
NBC
9.5
9.5
9.50 9.50 9.41 19,300 0 0 0
NBE
12.1
12.1
11.80 12.10 11.80 13,900 0 0 0
NBP
11.6
11.6
11.60 11.60 11.60 2,000 0 0 0
NBT
17.2
17.2
16.51 17.17 16.51 2,100 0 0 0
NBW
31.7
31.7
26.55 31.80 26.55 400 0 0 0
NCG
6.7
6.7
6.70 6.70 6.70 400 0 0 0
NCS
26
26
24.50 26.60 24.50 25,600 0 0 0
NCT
94.0
94.0
94.02 94.02 94.02 38,500 0 0 0
ND2
39.7
39.7
36.56 39.84 36.56 3,900 0 0 0
NDC
126.7
126.7
126.68 126.68 126.68 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
7.4
7.4
7.29 7.39 7.20 138,600 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.1
4.1
3.40 4.10 3.20 18,400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.6
4.6
4.60 4.60 4.60 7,200 0 0 0
NED
6.2
6.2
6.17 6.17 6.08 11,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.5
74.5
71.86 74.53 71.86 10,500 0 0 0
NFC
23.4
23.4
23.42 23.42 23.42 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.2
16.2
16.24 16.24 16.24 301,100 0 0 0
NHC
23
23
23 23.50 23 400 0 0 0
NHH
10.4
10.4
10.38 10.38 10.38 67,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.55 10.55 10.55 5,900 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.8
13.8
14.91 14.91 13.82 11,000 0 0 0
NKG
12.3
12.3
12.25 12.25 12.25 1,778,300 0 0 0
NLG
25.1
25.1
25.09 25.09 25.09 1,423,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.2
31.2
29.35 31.25 29.35 67,500 0 0 0
NNT
54.0
54.0
53.96 53.96 53.96 0 0 0 0
NO1
6.7
6.7
6.61 6.65 6.61 104,600 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
4.7
4.7
4.90 5 4.60 11,474,000 0 0 0
NS2
14.0
14.0
14.36 14.36 13.96 800 0 0 0
NSC
81.1
81.1
80.63 81.22 80.05 7,800 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
3.9
3.9
3.90 3.90 3.90 24,200 0 0 0
NSL
17.3
17.3
17.28 17.28 17.28 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.18 1,100 0 0 0
NT2
16.8
16.8
16.79 16.79 16.79 83,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
141.5
141.5
141.45 141.45 140.87 13,500 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
13.2
13.2
13.15 13.15 13.15 242,400 0 0 0
NTP
49.3
49.3
49.33 49.33 48.84 50,000 0 0 0
NTT
9.9
9.9
9.40 9.90 9.40 7,200 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.7
9.7
10.19 10.19 9.72 200 0 0 0
NVB
10.1
10.1
9.90 10.10 9.30 102,500 0 0 0
NVL
8.7
8.7
8.66 8.66 8.66 523,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.80 8.21 7.80 12,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.90 4.90 4.10 300 0 0 0
OCB
9.0
9.0
9.00 9.00 9.00 586,500 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 45,100 0 0 0
ODE
44.5
44.5
44.30 44.50 44.20 20,200 0 0 0
OGC
4.2
4.2
4.15 4.15 4.15 88,200 0 0 0
OIL
9.9
9.9
9.80 9.90 9.80 250,600 0 0 0
ONE
5.1
5.1
5.10 5.10 5 44,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.3
23.3
22.30 23.30 22.30 5,500 0 0 0
ORS
7.7
7.7
7.74 7.74 7.74 2,929,300 0 0 0
PAC
19.4
19.4
19.39 19.39 19.07 52,000 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
21.7
21.7
21.68 21.68 21.63 607,600 0 0 0
PAP
30.3
30.3
29.10 30.30 22.70 7,100 0 0 0
PAS
2.5
2.5
2.40 2.50 2.40 53,900 0 0 0
PAT
89.7
89.7
89.74 89.74 87.50 63,800 0 0 0
PBC
6.7
6.7
6.70 6.70 6.41 5,300 0 0 0
PBP
11.5
11.5
10.58 11.61 10.58 19,700 0 0 0
PBT
11.9
11.9
9.00 11.87 9.00 300 0 0 0
PC1
17.1
17.1
17.13 17.13 17.13 150,300 0 0 0
PCC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
PCE
18.1
18.1
18.05 18.05 18.05 1,200 0 0 0
PCF
5.6
5.6
5.40 5.60 5.40 29,300 0 0 0
PCG
2.8
2.8
2.60 2.80 2.60 16,500 0 0 0
PCH
13.3
13.3
12.95 13.33 12.95 124,900 0 0 0
PCM
11
11
11 11 11 0 0 0 0
PCT
11.9
11.9
11 12 11 10,900 0 0 0
PDB
9.0
9.0
8.61 9.05 8.61 8,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.10 6,500 0 0 0
PDN
78.6
78.6
77.99 78.65 77.99 400 0 0 0
PDR
14.9
14.9
14.91 14.91 14.91 4,392,400 0 0 0
PDV
13.8
13.8
13.78 13.78 13.69 49,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.7
4.7
4.70 4.70 4 5,700 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PEQ
45.6
45.6
45.65 45.65 45.65 200 0 0 0
PET
17.9
17.9
17.85 17.85 17.85 281,000 0 0 0
PFL
2.1
2.1
2.10 2.10 2.10 23,500 0 0 0
PGB
10.8
10.8
10.84 10.84 10.00 28,800 0 0 0
PGC
13.4
13.4
13.38 13.38 13.38 31,200 0 0 0
PGD
27.8
27.8
27.03 28.64 27.03 6,700 0 0 0
PGI
23.9
23.9
22.68 23.92 22.68 10,500 0 0 0
PGN
9
9
9 10 9 1,143,600 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.4
10.4
10.40 10.40 9.70 11,500 0 0 0
PGV
18.4
18.4
18.40 18.40 18.40 54,500 0 0 0
PHC
4.9
4.9
4.92 4.92 4.92 89,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
29.5
29.5
29.50 29.50 29.50 20,700 0 0 0
PHR
49.3
49.3
49.30 49.30 47.93 1,846,500 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
23.1
23.1
20.86 23.07 20.86 300 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
6.9
6.9
6.50 6.94 6.50 9,900 0 0 0
PIV
3.1
3.1
2.80 3.10 2.80 62,900 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 200 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
10.0
10.0
10.10 10.10 9.96 1,400 0 0 0
PLA
4
4
4.10 4.10 4 2,200 0 0 0
PLC
20.3
20.3
20.31 20.31 19.62 73,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.8
3.8
4.10 4.10 3.80 400 0 0 0
PLP
4.1
4.1
4.08 4.08 4.08 7,700 0 0 0
PLX
32.0
32.0
32.03 32.03 32.03 41,400 0 0 0
PMB
8.4
8.4
8.45 8.55 8.36 15,900 0 0 0
PMC
112.8
112.8
105.56 113.24 105.56 5,600 0 0 0
PMG
8.8
8.8
8.23 8.80 8.23 4,700 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 300 0 0 0
PMS
31.8
31.8
31.82 31.82 31.82 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
31.3
31.3
31.35 31.35 31.35 0 0 0 0
PNC
17.6
17.6
17.47 17.57 17.47 7,200 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
66.0
66.0
66.01 66.01 66.01 59,600 0 0 0
PNP
19.7
19.7
19.66 19.66 19.66 0 0 0 0
PNT
5.6
5.6
5.62 5.62 5.62 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.3
16.3
16.26 16.26 16.26 30,000 0 0 0
POT
15.7
15.7
15.68 15.68 15.68 1,200 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
POW
10.6
10.6
10.60 10.60 10.60 390,200 0 0 0
PPC
11.0
11.0
10.96 10.96 10.91 834,600 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
25.2
25.2
24.23 25.16 24.23 166,200 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 18.30 18.10 2,800 0 0 0
PPS
10.2
10.2
10.35 10.35 10.17 3,500 0 0 0
PPY
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.4
8.4
8.23 8.80 7.44 9,900 0 0 0
PRE
19.3
19.3
17.60 20.82 17.60 3,200 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PRT
9.8
9.8
9.74 9.93 9.74 16,000 0 0 0
PSB
3.5
3.5
3.50 3.50 3.50 9,200 0 0 0
PSC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSD
10.5
10.5
10.30 10.50 10.30 3,500 0 0 0
PSE
10.1
10.1
9.79 10.07 9.70 3,300 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
5.7
5.7
5.60 5.70 5.60 15,200 0 0 0
PSL
13.7
13.7
12.92 14.68 12.82 32,700 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.1
14.1
14.07 14.07 14.07 1,200 0 0 0
PSW
7.5
7.5
6.92 7.49 6.92 47,700 0 0 0
PTB
49.9
49.9
53.28 53.28 49.88 742,300 0 0 0
PTC
5.7
5.7
5.69 5.69 5.01 39,100 0 0 0
PTD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PTE
3
3
3 3 3 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
21.3
21.3
21.90 22 21.20 77,400 0 0 0
PTL
2.1
2.1
2.14 2.14 2.14 2,400 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
8.7
8.7
8.72 8.72 8.72 0 0 0 0
PTS
8.4
8.4
8.45 8.45 8.45 300 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 2,600 0 0 0
PV2
2.4
2.4
2.40 2.40 2.30 182,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.7
23.7
23.50 23.70 23.50 28,900 0 0 0
PVC
8.1
8.1
7.60 8.10 7.60 175,200 0 0 0
PVD
17.4
17.4
17.41 17.41 17.41 1,286,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.7
6.7
6.10 6.70 6.10 500,400 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
56.8
56.8
56.45 56.84 54.54 15,600 0 0 0
PVM
16.8
16.8
16.80 16.80 16.80 100 0 0 0
PVO
5.3
5.3
5.32 5.32 5.32 2,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
22.0
22.0
21.96 21.96 21.96 228,400 0 0 0
PVT
15.1
15.1
15.08 15.08 15.08 542,900 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.20 3.40 3.20 21,700 0 0 0
PWS
11.1
11.1
11.76 11.76 11.11 2,200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PXL
11.3
11.3
11.30 11.30 11.30 8,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
9.3
9.3
9.25 9.25 9.25 200,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
27.8
27.8
27.83 27.83 27.83 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6 900 0 0 0
QNP
33.2
33.2
32.08 33.18 32.08 18,700 0 0 0
QNS
45.5
45.5
42.75 46.41 42.28 2,618,100 0 0 0
QNT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
QPH
22.8
22.8
22.77 22.77 22.77 2,000 0 0 0
QSP
24.3
24.3
24.29 24.58 24.29 400 0 0 0
QST
16.2
16.2
16.00 16.18 16.00 700 0 0 0
QTC
15.3
15.3
15.35 16.51 15.35 24,600 0 0 0
QTP
13.8
13.8
13.59 13.89 12.71 1,561,500 0 0 0
RAL
104.9
104.9
104.91 104.91 104.91 2,100 0 0 0
RAT
17.9
17.9
17.93 17.93 17.93 100 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
21.7
21.7
21.70 21.70 21.70 10,600 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.3
13.3
13.14 13.33 13.14 7,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.7
56.7
56.70 56.70 56.70 145,700 0 0 0
RIC
3
3
3 3 3 0 0 0 0
RTB
29.2
29.2
28.22 29.16 28.22 3,800 0 0 0
RYG
10.9
10.9
11 11 10.50 10,900 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
34.26 35.24 34.26 8,800 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 2,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 8,500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.1
6.1
6.10 6.10 6.10 68,300 0 0 0
SAB
44.4
44.4
44.35 44.35 44.31 598,500 0 0 0
SAC
13.2
13.2
13.06 13.16 13.06 39,600 0 0 0
SAF
54.4
54.4
52.70 54.40 52.70 800 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.42 6.42 6.42 140,300 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
33.6
33.6
33.52 33.61 33.52 18,600 0 0 0
SAV
14.7
14.7
13.96 14.73 13.96 70,600 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
29.5
29.5
28.75 29.51 28.56 15,800 0 0 0
SBB
15.1
15.1
15 15.20 15 5,600 0 0 0
SBD
6.9
6.9
6.90 6.90 6.90 14,000 0 0 0
SBG
11.4
11.4
11.40 11.40 11.35 251,600 0 0 0
SBH
46.5
46.5
47.47 47.47 46.49 13,500 0 0 0
SBL
5.4
5.4
5.42 5.52 5.24 11,600 0 0 0
SBM
29.7
29.7
32.00 32.00 29.71 1,100 0 0 0
SBR
8.9
8.9
8.93 8.93 8.93 200 0 0 0
SBS
4.1
4.1
4 4.10 4 257,900 0 0 0
SBT
15.7
15.7
15.60 15.65 15.30 8,839,000 0 0 0
SBV
9.0
9.0
8.37 9.07 8.37 1,800 0 0 0
SC5
16.9
16.9
16.90 16.90 16.90 13,800 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.6
67.6
67.30 67.60 67.30 6,300 0 0 0
SCI
6.6
6.6
6.60 6.60 6.30 17,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 7,800 0 0 0
SCL
23.5
23.5
24.36 24.36 23.47 54,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.4
5.4
5.42 5.42 5.42 732,400 0 0 0
SCS
53.4
53.4
53.43 53.43 53.43 49,900 0 0 0
SCY
14.1
14.1
13.47 14.43 13.18 37,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.70 4.80 4.60 2,600 0 0 0
SD3
5.8
5.8
5.20 5.80 5.20 2,100 0 0 0
SD5
8
8
7.50 8 7.50 40,200 0 0 0
SD6
3.2
3.2
3.20 3.30 3.10 3,800 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
12.10 12.30 11.80 33,300 0 0 0
SDA
4.4
4.4
4.40 4.40 4.30 198,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 20,300 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 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
18.3
18.3
16.67 18.33 16.67 600 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
28.0
28.0
27.96 28.95 27.96 21,700 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
49.4
49.4
50.76 50.76 37.62 10,900 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.7
24.7
24.07 24.71 24.07 123,300 0 0 0
SEP
18.5
18.5
18.51 18.51 18.51 2,000 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
9.6
9.6
9.03 9.63 9.03 5,500 0 0 0
SFI
23.8
23.8
23.85 23.85 23.85 400 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
13.4
13.4
13.10 13.50 13.10 122,500 0 0 0
SGC
127.6
127.6
127.61 127.61 127.61 100 0 0 0
SGD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 200 0 0 0
SGN
69.9
69.9
69.88 69.88 69.88 1,100 0 0 0
SGP
21.5
21.5
21.50 21.50 21.50 58,500 0 0 0
SGR
28.5
28.5
24.75 28.45 24.75 1,881,700 0 0 0
SGS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGT
17.2
17.2
17.10 17.15 17 460,200 0 0 0
SHA
4.0
4.0
3.81 4 3.81 17,800 0 0 0
SHB
10.0
10.0
9.98 9.98 9.98 18,928,700 0 0 0
SHC
12.0
12.0
11.99 11.99 11.89 600 0 0 0
SHE
7
7
6.92 7 6.54 6,700 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
13.86 14.76 13.86 116,100 0 0 0
SHN
6.1
6.1
6.30 6.30 5.90 1,600 0 0 0
SHP
35.0
35.0
35.01 35.01 34.87 9,500 0 0 0
SHS
10.2
10.2
10.01 10.17 10.01 1,946,200 0 0 0
SID
15.1
15.1
14.36 15.15 14.36 2,500 0 0 0
SIG
8
8
8 8 8 200 0 0 0
SIV
33.6
33.6
33.06 34.00 32.72 39,500 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.1
13.1
13.01 13.10 12.96 666,300 0 0 0
SJE
18.0
18.0
17.83 18.00 17.83 2,400 0 0 0
SJG
16.8
16.8
16.67 16.77 16.58 26,100 0 0 0
SJM
6.9
6.9
7.10 7.10 6.70 7,000 0 0 0
SJS
33.2
33.2
33.20 33.20 33.20 1,400 0 0 0
SKG
9.1
9.1
9.14 9.14 9.14 71,800 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 200 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
27.4
27.4
26.02 29.79 26.02 6,500 0 0 0
SLS
188.8
188.8
184.31 188.83 180.90 27,800 0 0 0
SMA
9.0
9.0
9.00 9.00 9.00 1,000 0 0 0
SMB
37.2
37.2
35.84 37.80 35.84 139,500 0 0 0
SMC
6.1
6.1
6.09 6.09 6.09 221,500 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 300 0 0 0
SMT
6.8
6.8
6.82 6.82 5.79 33,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
27.2
27.2
27.21 27.21 27.21 5,100 0 0 0
SP2
23.5
23.5
22 24.50 22 14,400 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.4
11.4
11.40 11.40 11.20 1,200 0 0 0
SPV
13.3
13.3
16.66 16.66 13.27 1,100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
2
2
2 2 1.90 26,500 0 0 0
SRC
27.3
27.3
25.73 27.30 25.73 4,400 0 0 0
SRF
9.7
9.7
9.25 9.75 9.25 6,800 0 0 0
SSB
20.7
20.7
20.45 20.65 20 2,667,000 0 0 0
SSC
30.6
30.6
30.63 30.63 30.63 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
14.1
14.1
14.40 15.60 12.20 265,600 0 0 0
SSH
90
90
78.50 92 78.50 7,100 0 0 0
SSI
21.5
21.5
21.45 21.45 21.45 5,220,200 0 0 0
SSM
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.5
6.5
6.48 6.48 6.48 193,900 0 0 0
STB
35.4
35.4
35.40 35.40 35.40 231,100 0 0 0
STC
17
17
17.20 17.20 17 400 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
7.1
7.1
7 7.10 7 19,900 0 0 0
STK
13.9
13.9
13.90 13.90 13.90 50,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
46.4
46.4
45.45 46.42 45.45 500 0 0 0
SVC
14.5
14.5
14.11 14.57 14.11 5,800 0 0 0
SVD
3.3
3.3
3.25 3.40 3.25 134,600 0 0 0
SVG
5.8
5.8
5.90 5.90 5.20 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 0 0 0 0
SVN
4.6
4.6
4.20 4.60 4.20 1,523,900 0 0 0
SVT
10.9
10.9
10.91 10.91 10.87 16,000 0 0 0
SWC
27.9
27.9
27.65 27.92 27.65 8,800 0 0 0
SZB
35.7
35.7
35.73 35.73 35.73 2,500 0 0 0
SZC
32.6
32.6
32.56 32.56 31.59 2,438,000 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 500 0 0 0
SZG
36.5
36.5
36.49 36.49 36.01 2,100 0 0 0
SZL
38.1
38.1
38.12 38.12 37.74 48,900 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.9
11.9
11.62 12.07 11.62 27,900 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
24.8
24.8
24.70 24.79 24.60 177,400 0 0 0
TAN
36.1
36.1
36.10 36.10 36.10 900 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.4
39.4
39.40 39.40 39.40 200 0 0 0
TBD
79.4
79.4
79.44 79.44 79.44 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.1
6.1
6.10 6.10 6.10 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
24.6
24.6
24.60 24.60 24.60 1,241,800 0 0 0
TCD
2.1
2.1
2.10 2.10 2.05 603,600 0 0 0
TCH
12.6
12.6
12.59 12.59 12.59 367,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
33.6
33.6
33.62 33.62 33.57 344,800 0 0 0
TCM
27
27
27 27 27 1,679,100 0 0 0
TCO
11.0
11.0
10.95 10.95 10.95 79,900 0 0 0
TCR
3.3
3.3
3.29 3.30 3.29 6,100 0 0 0
TCT
16.1
16.1
15.46 16.14 15.41 24,500 0 0 0
TCW
28.8
28.8
28.69 28.78 26.36 21,900 0 0 0
TDB
39.9
39.9
39.85 39.85 39.85 100 0 0 0
TDC
10.2
10.2
10.20 10.20 10.20 74,800 0 0 0
TDF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TDG
3.3
3.3
3.32 3.32 3.32 118,600 0 0 0
TDH
2.6
2.6
2.58 2.58 2.58 7,300 0 0 0
TDM
54.5
54.5
54 55 54 86,900 0 0 0
TDP
34.2
34.2
34.20 34.60 33.80 214,500 0 0 0
TDS
8.7
8.7
8 8.70 8 5,000 0 0 0
TDT
6.6
6.6
6.35 6.63 6.35 73,100 0 0 0
TDW
55.4
55.4
55.27 55.36 55.27 900 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.4
5.4
4.69 5.39 4.69 391,700 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
54.8
54.8
54.81 54.81 54.81 700 0 0 0
TGP
5
5
4.82 5.71 4.82 3,800 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
13.4
13.4
13.44 13.44 13.44 0 0 0 0
THD
27.5
27.5
26 27.50 26 6,700 0 0 0
THG
43.6
43.6
43.56 43.56 43.56 5,500 0 0 0
THM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8
8
8 8 8 1,600 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
10.4
10.4
9.55 10.42 9.55 43,400 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
11.49 11.49 11.49 0 0 0 0
TID
24.1
24.1
23.52 24.09 23.52 30,900 0 0 0
TIE
2.8
2.8
2.80 2.80 2.30 400 0 0 0
TIG
8
8
6.60 8 6.60 6,300,900 0 0 0
TIN
19.6
19.6
17.80 19.60 17.20 72,600 0 0 0
TIP
17.0
17.0
17.04 17.04 17.04 58,200 0 0 0
TIS
6
6
6 6 5.80 161,700 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 0 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
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
5.8
5.8
5.75 5.75 5.75 123,700 0 0 0
TLG
44.5
44.5
44.53 44.53 44.53 2,735,600 0 0 0
TLH
4.6
4.6
4.55 4.55 4.55 121,700 0 0 0
TLI
5.5
5.5
5.40 5.70 5.40 1,400 0 0 0
TLP
6.1
6.1
6.16 6.16 6.07 2,800 0 0 0
TLT
14.0
14.0
13.97 13.97 13.97 1,100 0 0 0
TMB
65.2
65.2
65.06 65.16 65.06 10,600 0 0 0
TMC
7.4
7.4
7.42 7.42 7.42 200 0 0 0
TMG
71.4
71.4
71.43 71.43 71.43 400 0 0 0
TMP
66.2
66.2
63.80 66.15 63.80 1,400 0 0 0
TMS
38.6
38.6
36.47 38.62 36.47 20,300 0 0 0
TMT
11
11
11 11 11 200 0 0 0
TMW
26.8
26.8
26.80 26.80 26.80 100 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TN1
8.7
8.7
8.67 8.84 8.67 2,300 0 0 0
TNB
11.2
11.2
11.50 11.50 11.20 1,000 0 0 0
TNC
27.8
27.8
27.77 27.77 27.77 2,800 0 0 0
TNG
14.5
14.5
13.64 14.55 12.00 1,050,800 0 0 0
TNH
14.0
14.0
14.04 14.04 14.04 107,700 0 0 0
TNI
1.9
1.9
1.90 1.90 1.90 20,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.9
24.9
24.92 24.92 24.92 500 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
4.6
4.6
4.63 4.63 4.63 27,700 0 0 0
TNV
11
11
11 11 10.90 2,500 0 0 0
TNW
11
11
11.80 11.80 11 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
75.9
75.9
75.05 75.93 75.05 90,300 0 0 0
TOT
16.2
16.2
15.40 16.21 15.40 8,900 0 0 0
TOW
30.4
30.4
30.68 30.68 29.57 5,500 0 0 0
TPB
11.1
11.1
11.10 11.10 11.10 1,277,800 0 0 0
TPC
11.7
11.7
11.75 11.75 11.70 6,500 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.7
9.7
9.74 9.74 9.74 1,000 0 0 0
TPS
41.6
41.6
41.64 41.64 41.64 200 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
11.9
11.9
11.86 11.86 11.86 600 0 0 0
TRA
69.6
69.6
69.64 69.64 67.11 17,900 0 0 0
TRC
60.9
60.9
60.88 60.88 59.53 332,200 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 0 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
10.97 11.79 10.97 39,600 0 0 0
TSB
37.6
37.6
37.56 37.56 37.36 46,600 0 0 0
TSC
2.7
2.7
2.73 2.73 2.73 754,100 0 0 0
TSD
6.5
6.5
6.30 6.80 6.20 131,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
5.0
5.0
4.95 4.95 4.77 19,500 0 0 0
TTA
10
10
10 10 10 99,300 0 0 0
TTC
8.5
8.5
8.51 8.51 8.51 100 0 0 0
TTD
76.9
76.9
76.93 76.93 76.93 0 0 0 0
TTE
37.4
37.4
37.40 37.40 37.40 200 0 0 0
TTF
2.5
2.5
2.50 2.50 2.50 222,500 0 0 0
TTG
15
15
16.50 16.50 15 900 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 79,000 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 3,300 0 0 0
TTN
14.8
14.8
13.78 14.82 13.78 35,200 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 200 0 0 0
TUG
13.1
13.1
12.49 13.66 12.49 1,100 0 0 0
TV1
23.1
23.1
22.80 23.30 22.80 109,500 0 0 0
TV2
29.9
29.9
29.85 29.85 29.85 29,200 0 0 0
TV3
11.7
11.7
11.49 11.78 11.49 9,700 0 0 0
TV4
13.4
13.4
13.62 13.62 13.43 16,800 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.4
6.4
6.36 6.36 6.36 33,600 0 0 0
TVC
7.5
7.5
7.50 7.50 7.50 5,400 0 0 0
TVD
10.6
10.6
9.96 10.61 9.96 7,100 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
6.4
6.4
6.40 6.40 6 149,000 0 0 0
TVS
14.4
14.4
14.44 14.44 14.44 92,100 0 0 0
TVT
13.8
13.8
13.81 13.81 13.81 1,300 0 0 0
TW3
12.5
12.5
14.11 14.11 12.50 300 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 106,800 0 0 0
TYA
12.3
12.3
12.29 12.29 12.29 5,700 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
UDJ
7.5
7.5
7.32 7.51 6.85 74,500 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.5
18.5
18.51 18.51 18.51 0 0 0 0
UIC
36.2
36.2
36.15 36.15 36.15 2,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.4
6.4
6.20 6.40 6.20 9,700 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.3
17.3
17.55 17.55 17.26 5,800 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
12.1
12.1
11.39 12.05 11.39 1,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.50 6.70 6.50 9,200 0 0 0
VAB
6.7
6.7
6.35 6.68 6.09 293,400 0 0 0
VAF
14.2
14.2
16.26 16.26 14.21 800 0 0 0
VAV
38.0
38.0
33.90 38.08 33.90 4,600 0 0 0
VBB
8.4
8.4
8.08 8.41 8.08 118,300 0 0 0
VBC
20.3
20.3
19.31 20.32 19.31 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VC1
9.2
9.2
9.20 9.30 9.20 2,700 0 0 0
VC2
7
7
6.90 7 6.70 415,200 0 0 0
VC3
26.2
26.2
24.31 26.42 24.13 872,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
7.4
7.4
7.40 7.40 7.40 51,700 0 0 0
VC9
4.2
4.2
4 4.30 4 42,000 0 0 0
VCA
11.1
11.1
11.10 11.10 11 16,300 0 0 0
VCB
55.7
55.7
55.69 55.69 55.69 174,400 0 0 0
VCC
9.5
9.5
9 9.70 9 11,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
240.1
240.1
227.24 240.09 227.24 2,700 0 0 0
VCG
17.4
17.4
17.38 17.38 17.38 216,600 0 0 0
VCI
34.3
34.3
34.25 34.25 34.25 344,800 0 0 0
VCM
7.2
7.2
7.30 7.30 7.20 4,200 0 0 0
VCP
25.2
25.2
25.12 25.32 24.93 74,100 0 0 0
VCR
36
36
34.20 36 34.20 5,700 0 0 0
VCS
42.2
42.2
42.25 42.25 42.25 70,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
31.9
31.9
31.90 32 31.90 16,500 0 0 0
VCX
10
10
10 10 10 71,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.5
15.5
20.20 20.20 15 800 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 42,000 0 0 0
VDN
18.1
18.1
18.13 18.13 18.13 100 0 0 0
VDP
36.1
36.1
34.40 36.15 34.40 39,700 0 0 0
VDS
13.8
13.8
13.77 13.77 13.77 262,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.4
3.4
3.70 3.70 3.30 36,000 0 0 0
VE3
10
10
10 10 10 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
3.9
3.9
3.60 4 3.60 109,500 0 0 0
VE9
1.6
1.6
1.60 1.60 1.60 34,100 0 0 0
VEA
36.1
36.1
34.63 36.76 33.75 3,331,800 0 0 0
VEC
8.3
8.3
8.10 8.30 8.10 4,100 0 0 0
VEF
136.2
136.2
137.71 137.71 131.52 34,300 0 0 0
VES
6.4
6.4
6.40 6.40 6.40 900 0 0 0
VET
18.4
18.4
18 18.70 18 16,800 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
60.6
60.6
60.56 60.56 60.56 29,500 0 0 0
VFR
11.6
11.6
11.62 11.62 11.62 2,500 0 0 0
VGC
37.3
37.3
37.35 37.35 37.35 596,400 0 0 0
VGG
37.2
37.2
37.14 37.24 37.14 7,200 0 0 0
VGI
63.8
63.8
63.16 63.76 60.89 164,600 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 100 0 0 0
VGP
31.9
31.9
29 31.90 29 12,800 0 0 0
VGR
47.6
47.6
47.35 47.64 47.35 300 0 0 0
VGS
19.3
19.3
17.64 19.27 17.55 193,400 0 0 0
VGT
9
9
8.50 9 8.50 102,600 0 0 0
VGV
27.4
27.4
28.84 28.84 27.37 200 0 0 0
VHC
48.8
48.8
48.80 48.80 48.80 1,488,800 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 2,600 0 0 0
VHE
3.5
3.5
3.20 3.50 3.20 515,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.4
1.4
1.40 1.40 1.40 113,100 0 0 0
VHH
4.3
4.3
3.90 4.30 3.90 700 0 0 0
VHL
10.2
10.2
10 10.20 10 600 0 0 0
VHM
51.8
51.8
51.80 51.80 51.80 752,100 0 0 0
VIB
15.3
15.3
15.27 15.27 15.27 645,500 0 0 0
VIC
60.9
60.9
60.90 60.90 60.90 3,803,200 0 0 0
VID
4.8
4.8
4.85 4.97 4.76 39,300 0 0 0
VIE
5
5
5 5 3.90 700 0 0 0
VIF
16.4
16.4
16.16 16.54 15.68 28,200 0 0 0
VIG
6.1
6.1
5.70 6.10 5.70 34,900 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.7
16.7
16.67 16.67 16.57 600 0 0 0
VIN
14.7
14.7
14.67 14.67 14.67 0 0 0 0
VIP
12.0
12.0
12.00 12.00 12.00 23,700 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.2
18.2
17.99 18.18 17.99 6,800 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
10.6
10.6
10.62 10.62 10.62 1,233,300 0 0 0
VJC
84.6
84.6
84.60 84.60 84.60 21,700 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VLB
40.9
40.9
36.76 40.92 36.76 182,300 0 0 0
VLC
15.5
15.5
14.50 15.50 14.50 50,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.1
8.1
7.70 8.07 7.70 4,600 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 26.63 400 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6 5.82 9,500 0 0 0
VMD
17.2
17.2
16.50 17.25 16.50 20,200 0 0 0
VMG
4
4
4 4 4 100 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VMS
17.3
17.3
17.34 17.53 17.34 1,300 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
20.2
20.2
19.38 20.83 18.89 128,800 0 0 0
VNB
13.5
13.5
13.90 14.20 13.40 172,500 0 0 0
VNC
27.7
27.7
24.95 27.69 24.95 33,000 0 0 0
VND
13.1
13.1
13.09 13.09 13.09 1,761,900 0 0 0
VNE
2.5
2.5
2.52 2.52 2.52 64,400 0 0 0
VNF
11.7
11.7
11.73 11.73 11.73 6,400 0 0 0
VNG
7.9
7.9
7.86 7.86 7.53 7,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
14
14
13.50 14.10 13.50 3,700 0 0 0
VNL
16.6
16.6
16.64 16.64 16.64 1,600 0 0 0
VNM
51.6
51.6
51.59 51.59 51.59 1,514,300 0 0 0
VNP
10.5
10.5
11.01 11.01 9.85 84,200 0 0 0
VNR
19.9
19.9
20.24 20.32 19.72 169,200 0 0 0
VNS
9.4
9.4
9.26 9.40 9.26 118,900 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.6
5.6
4.60 5.60 4.60 200 0 0 0
VNZ
364
364
340 365 340 5,300 0 0 0
VOC
15.2
15.2
15.07 15.26 14.41 71,300 0 0 0
VOS
11.2
11.2
11.17 11.17 11.17 450,500 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.6
16.6
16.60 16.60 16.60 1,665,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
24.40 25.69 24.40 39,100 0 0 0
VPG
9.8
9.8
9.81 9.81 9.81 34,300 0 0 0
VPH
5.6
5.6
5.56 5.56 5.56 19,900 0 0 0
VPI
58.2
58.2
57.30 58.20 55.90 1,876,300 0 0 0
VPR
16.4
16.4
16.77 16.77 16.29 3,200 0 0 0
VPS
9.1
9.1
9.05 9.07 9.05 21,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.81 12.81 12.81 200 0 0 0
VRC
12
12
12 12 12 144,400 0 0 0
VRE
19.3
19.3
19.25 19.25 19.25 1,890,900 0 0 0
VRG
14.5
14.5
14.14 14.49 14.14 189,200 0 0 0
VSA
21.8
21.8
21.34 22.37 21.34 13,300 0 0 0
VSC
14.0
14.0
14.03 14.03 14.03 101,300 0 0 0
VSE
10.5
10.5
9.60 10.50 9.50 94,400 0 0 0
VSF
34
34
32.40 34.50 32.40 20,700 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
49.7
49.7
49.29 50.33 46.54 33,100 0 0 0
VSI
16.2
16.2
16.19 16.19 16.19 0 0 0 0
VSM
16
16
16.54 17.38 16 71,300 0 0 0
VSN
16.8
16.8
17.29 17.29 16.31 16,000 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 400 0 0 0
VTB
9.8
9.8
9.59 9.78 9.59 1,000 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VTD
10.6
10.6
9.90 11.20 9.90 836,900 0 0 0
VTE
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.1
8.1
9.70 9.70 8.10 5,300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VTK
48.8
48.8
48.75 48.85 48.75 1,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.83 10.83 10.83 39,700 0 0 0
VTP
106.5
106.5
106.49 106.49 105.70 655,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
16.21 16.29 16.21 55,500 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
9.8
9.8
10.80 11.70 9.80 711,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18
18
16.40 18 16.30 1,137,000 0 0 0
VUA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.4
17.4
17.35 17.45 17.35 2,600 0 0 0
VW3
9.6
9.6
9.59 9.59 9.59 100 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
267.8
267.8
281 281 267.75 300 0 0 0
WSB
54.9
54.9
54.94 54.94 54.94 800 0 0 0
WSS
4
4
4 4 4 13,500 0 0 0
WTC
11.0
11.0
10.78 11.05 10.69 12,500 0 0 0
X20
13.3
13.3
13.29 13.29 13.29 9,000 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 100 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.7
12.7
12.70 12.70 12.70 1,200 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
11.9
11.9
11.91 11.91 11.91 3,300 0 0 0
XMC
6.4
6.4
6.40 6.40 6.20 12,800 0 0 0
XMD
6
6
6.30 6.50 6 3,800 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 100 0 0 0
XPH
7.2
7.2
7.20 7.20 7.20 1,400 0 0 0
YBC
18.2
18.2
17.30 19.80 17.30 21,100 0 0 0
YBM
16.7
16.7
16.65 16.65 16.65 23,800 0 0 0
YEG
11.1
11.1
11.10 11.10 10.60 7,759,500 0 0 0
YTC
37.7
37.7
37.67 37.67 37.67 0 0 0 0
^HASTC
208.3
208.3
192.58 208.46 191.98 51,096,910 0 0 0
^UPCOM
92.8
92.8
84.41 92.93 84.72 38,678,362 0 0 0
^VN30
1,249.3
1,249.3
1,248.92 1,249.29 1,248.10 55,373,900 0 0 0
^VNINDEX
1,168.3
1,168.3
1,166.09 1,168.40 1,165.86 280,341,215 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |