DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/04/2025

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 14/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.5
35.5
35.46 35.46 35.46 100 0 0 0
AAA
6.7
6.7
6.76 6.81 6.67 1,948,600 0 0 0
AAH
3.9
3.9
4 4.10 3.80 2,722,600 0 0 0
AAM
6.9
6.9
6.90 7 6.90 3,900 0 0 0
AAS
7.4
7.4
7.80 7.80 7.30 475,700 0 0 0
AAT
3.0
3.0
3 3.14 2.99 41,200 0 0 0
AAV
5.5
5.5
5.90 5.90 5.40 1,283,800 0 0 0
ABB
7.3
7.3
7.60 7.60 7.20 1,760,000 0 0 0
ABC
10.7
10.7
10.80 10.90 10.50 15,600 0 0 0
ABI
21.6
21.6
22 22.08 20.83 148,900 0 0 0
ABR
10.3
10.3
10.24 10.28 10.24 500 0 0 0
ABS
3.5
3.5
3.46 3.50 3.40 386,500 0 0 0
ABT
42.0
42.0
43.20 43.20 41.85 28,800 0 0 0
ABW
7.3
7.3
7.40 7.40 7.10 69,900 0 0 0
ACB
20.7
20.7
20.76 21.18 20.55 19,363,500 0 0 0
ACC
14.3
14.3
14.30 14.30 13.80 618,200 0 0 0
ACE
35.0
35.0
35.09 35.67 34.99 5,500 0 0 0
ACL
10.2
10.2
9.60 10.15 9.30 90,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
56.7
56.7
57.72 58.33 56.33 368,200 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
9.6
9.6
10.20 10.20 9.59 8,400 0 0 0
ADS
7.1
7.1
6.97 7.14 6.97 139,300 0 0 0
AFX
7.1
7.1
7 7.10 6.90 79,700 0 0 0
AG1
12.3
12.3
11.81 12.26 11.81 7,200 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
16
16
16 16 15.45 660,100 0 0 0
AGM
1.8
1.8
1.83 1.95 1.83 421,300 0 0 0
AGP
34.8
34.8
34.66 35.95 34.66 2,000 0 0 0
AGR
14.8
14.8
14.58 14.91 14.43 1,330,800 0 0 0
AGX
158.0
158.0
162.84 162.94 158.00 3,900 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
AIG
41.1
41.1
42 42 41 22,700 0 0 0
ALT
11.8
11.8
11.84 11.84 11.84 1,100 0 0 0
ALV
4.5
4.5
4.18 4.53 4.12 58,100 0 0 0
AMC
17.2
17.2
17.31 17.31 17.21 300 0 0 0
AME
4.9
4.9
5.30 5.30 4.90 1,900 0 0 0
AMP
13
13
12.90 13 12.90 12,000 0 0 0
AMS
7.5
7.5
7.60 7.60 7.20 67,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.6
20.6
20.60 21.90 20.60 26,300 0 0 0
ANV
14.9
14.9
14.27 14.86 14.07 1,559,500 0 0 0
APF
43.3
43.3
43.97 44.14 43.26 3,400 0 0 0
APG
9.9
9.9
9.92 9.92 9.58 528,200 0 0 0
APH
6.7
6.7
6.75 6.79 6.62 373,800 0 0 0
API
5.8
5.8
5.70 5.90 5.60 281,600 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6.2
6.2
6.50 6.50 6 34,100 0 0 0
APS
5.6
5.6
5.50 5.70 5.40 336,900 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.7
17.7
16.60 17.65 16.60 3,800 0 0 0
ASM
6.1
6.1
6.08 6.14 6.02 797,100 0 0 0
ASP
5.0
5.0
4.80 5.06 4.80 33,400 0 0 0
AST
51.4
51.4
52.30 52.30 49.09 37,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
11
11
11 11 11 100 0 0 0
AVC
57.7
57.7
57.70 57.70 57.70 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
17.6
17.6
18 19.20 17 173,300 0 0 0
BAB
11.1
11.1
11.21 11.21 10.81 4,100 0 0 0
BAF
31.8
31.8
30.90 31.75 30.65 3,656,100 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
34.5
34.5
33.64 34.53 33.64 200 0 0 0
BBC
51.0
51.0
52.61 52.61 50.95 800 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 16,700 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 0 0 0 0
BBT
10.2
10.2
10.07 10.21 10.07 500 0 0 0
BCA
12.5
12.5
11 12.50 11 41,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7.10 6.90 92,600 0 0 0
BCE
10.2
10.2
10.31 10.31 9.69 191,800 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
3.4
3.4
3.32 3.41 3.28 9,148,000 0 0 0
BCM
60.5
60.5
63.80 63.80 60.50 805,600 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.3
2.3
2.10 2.30 2.10 865,500 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
31.8
31.8
31.93 31.93 31.83 3,500 0 0 0
BDT
6.7
6.7
6.70 6.70 6.40 75,300 0 0 0
BDW
20.8
20.8
21.65 21.65 20.78 300 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
37.5
37.5
36.11 37.72 36.11 716,300 0 0 0
BGE
3.6
3.6
3.70 3.70 3.50 543,800 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.9
22.9
22.95 22.95 22.95 100 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
11
11
11.80 11.80 11 200 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
36.29 36.29 36.29 0 0 0 0
BHP
6.0
6.0
7.13 7.13 5.96 200 0 0 0
BIC
19.1
19.1
19.09 19.12 18.95 66,200 0 0 0
BID
36.6
36.6
36.59 36.59 35.60 3,547,400 0 0 0
BIG
4.6
4.6
4.62 4.62 4.43 43,100 0 0 0
BIO
12.4
12.4
12.35 12.45 12.35 500 0 0 0
BKC
31.1
31.1
34 34.15 30.25 72,600 0 0 0
BKG
2.9
2.9
2.70 2.87 2.65 202,600 0 0 0
BLI
9.8
9.8
9.90 9.90 9.10 27,300 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.8
35.8
35.83 35.93 35.83 1,500 0 0 0
BMC
19.9
19.9
20.18 20.18 19.57 155,600 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.7
17.7
17.43 17.82 17.35 129,900 0 0 0
BMJ
10.3
10.3
10.20 10.30 10.20 4,500 0 0 0
BMK
12.9
12.9
11.61 12.92 11.61 700 0 0 0
BMN
9.0
9.0
8.97 8.97 8.97 100 0 0 0
BMP
114.9
114.9
114.85 116.23 113.01 248,200 0 0 0
BMS
9.9
9.9
9.91 9.91 9.64 57,400 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.8
7.8
7.50 7.90 7.50 121,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5
5
4.90 5.20 4.70 795,000 0 0 0
BPC
11.6
11.6
10.35 11.63 10.35 500 0 0 0
BQB
4.2
4.2
3.80 4.20 3.80 6,700 0 0 0
BRC
12.6
12.6
12.67 12.81 11.85 29,900 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 1,000 0 0 0
BRS
19.3
19.3
19.30 19.30 19.30 800 0 0 0
BSA
20.1
20.1
20.09 20.29 19.14 13,500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.3
12.3
12.29 12.29 12.29 6,000 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
47.1
47.1
46.64 48.09 45.82 1,228,200 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 500 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BSQ
18.8
18.8
18.83 18.83 18.83 1,500 0 0 0
BSR
12.8
12.8
12.62 12.92 12.38 4,016,300 0 0 0
BST
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6
6
5.30 6 5.30 7,500 0 0 0
BTD
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.6
24.6
24.45 24.64 24.45 7,300 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 400 0 0 0
BTP
11.4
11.4
11.41 11.56 11.02 4,400 0 0 0
BTS
5
5
5.10 5.10 4.80 3,500 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 300 0 0 0
BTU
12.8
12.8
12.85 12.85 12.85 1,000 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.7
37.7
37.68 37.68 37.68 0 0 0 0
BVB
12.0
12.0
12.24 12.34 11.85 3,900,400 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.8
43.8
43.81 44.15 43.37 520,300 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 1,000 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
31.8
31.8
31.05 32.03 30.56 904,700 0 0 0
BWA
10.6
10.6
10.61 10.61 10.61 0 0 0 0
BWE
44.5
44.5
44.30 45.30 44.20 375,500 0 0 0
BWS
30.7
30.7
31.13 31.13 30.65 2,300 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
18.3
18.3
18 18.30 17.90 1,700 0 0 0
C47
6
6
5.99 6.08 5.99 5,300 0 0 0
C4G
7.3
7.3
7.20 7.40 7.10 751,300 0 0 0
C69
5.9
5.9
5.80 5.90 5.80 173,500 0 0 0
C92
3.9
3.9
3.80 3.90 3.70 5,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.10 800 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
37.1
37.1
38 38.10 37.10 37,200 0 0 0
CAT
17.6
17.6
17.62 17.71 17.62 3,600 0 0 0
CBI
11.6
11.6
11.40 11.60 11.40 900 0 0 0
CBS
30.6
30.6
31.79 33.15 30.43 9,600 0 0 0
CC1
15.8
15.8
15.32 15.77 15.23 12,200 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 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
19.6
19.6
19.70 19.70 19.60 900 0 0 0
CCL
6.3
6.3
6.40 6.40 6.27 196,200 0 0 0
CCM
42
42
42 42 42 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.33 12.42 12.33 700 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 0 0 0 0
CDC
16.3
16.3
16.67 16.67 15.67 100,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
9.07 9.07 9.07 300 0 0 0
CDN
29.6
29.6
30.25 31.21 29.48 8,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.4
9.4
9.19 9.46 9.19 1,100 0 0 0
CDR
16.7
16.7
15.80 17.57 15.80 12,100 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
12
12
11.81 12 10.86 6,229,600 0 0 0
CET
4.1
4.1
4.20 4.30 4.10 27,700 0 0 0
CFM
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.4
3.4
3.10 3.40 3.10 800 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 0 0 0 0
CHP
32.2
32.2
31.35 32.51 31.35 11,200 0 0 0
CHS
12.7
12.7
11.50 12.70 11.50 200 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.7
9.7
9.40 9.70 9 17,700 0 0 0
CID
23.8
23.8
23.79 23.79 23.79 0 0 0 0
CIG
7.3
7.3
7.58 7.58 7.20 179,700 0 0 0
CII
10.4
10.4
10.26 10.47 10.09 15,151,000 0 0 0
CIP
2.5
2.5
2.50 2.50 2.40 2,200 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
46.7
46.7
41.84 46.75 41.84 64,100 0 0 0
CKD
22.4
22.4
22.38 22.38 22.38 100 0 0 0
CKG
12.4
12.4
12.43 12.43 12.40 35,800 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
47.5
47.5
46.27 47.51 46.27 1,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.11 20.11 20.02 900 0 0 0
CLL
31.4
31.4
31.39 31.48 30.97 11,000 0 0 0
CLM
82.8
82.8
82.78 82.78 82.78 0 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
15.0
15.0
14.77 15.05 14.67 96,800 0 0 0
CMC
6.1
6.1
6.34 6.34 6.07 3,100 0 0 0
CMD
21.0
21.0
21.09 21.09 20.99 1,900 0 0 0
CMF
326
326
326 326 326 100 0 0 0
CMG
33.6
33.6
34.70 34.70 33.30 821,300 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
14
14
14.30 14.30 14 1,100 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
7.8
7.8
7.70 8 7.60 51,100 0 0 0
CMT
14.4
14.4
14.20 14.50 14.20 10,000 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.8
6.8
6.55 6.90 6.55 339,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.2
37.2
40.05 40.05 37.24 600 0 0 0
CNG
27.9
27.9
28.19 28.19 27.52 167,800 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 0 0 0 0
CNT
10.1
10.1
10.17 10.17 10.09 15,200 0 0 0
COM
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CPA
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CPC
17.1
17.1
16.62 17.07 16.62 1,100 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
32.8
32.8
32.58 32.87 32.10 9,100 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 200 0 0 0
CRC
6.8
6.8
7.02 7.02 6.68 276,900 0 0 0
CRE
6.9
6.9
7.08 7.08 6.82 324,200 0 0 0
CSC
17.9
17.9
18 18.18 17.82 42,000 0 0 0
CSI
37
37
36.40 37 36 32,500 0 0 0
CSM
11.1
11.1
11.16 11.55 11.01 666,600 0 0 0
CSV
33.1
33.1
31.62 33.12 31.62 1,947,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.8
16.8
16.71 17.33 16.47 1,500 0 0 0
CTD
74.2
74.2
74.50 74.50 72.80 1,534,300 0 0 0
CTF
20.1
20.1
20 20.34 19.51 358,800 0 0 0
CTG
38.0
38.0
38.29 38.29 37.55 9,750,200 0 0 0
CTI
19.2
19.2
18.75 19.30 18.60 1,186,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.4
19.4
20.50 23.60 19.40 258,200 0 0 0
CTR
84.9
84.9
86.47 86.86 83.93 803,200 0 0 0
CTS
24.0
24.0
23.78 24.41 23.36 1,599,500 0 0 0
CTT
14.9
14.9
14.86 14.86 14.86 200 0 0 0
CTW
28.9
28.9
28.94 28.94 28.94 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CX8
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.02 9.02 9.02 0 0 0 0
D2D
33.3
33.3
32.85 33.34 32.77 91,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.11 18.11 18.11 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.05 3.12 3 238,300 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
6.7
6.7
6.66 6.66 6.66 0 0 0 0
DBC
22.9
22.9
22 23.17 21.74 10,034,700 0 0 0
DBD
48.4
48.4
48.99 48.99 48.21 108,500 0 0 0
DBM
24.7
24.7
28.09 28.09 24.73 1,500 0 0 0
DBT
11.1
11.1
10.93 11.17 10.75 4,100 0 0 0
DC1
6.6
6.6
6.70 6.70 6.60 300 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 0 0 0 0
DC4
10.8
10.8
11.09 11.09 10.64 637,900 0 0 0
DCF
32.7
32.7
32.65 32.65 32.65 500 0 0 0
DCG
17.0
17.0
16.99 16.99 16.99 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21
21
21.55 21.70 21 362,000 0 0 0
DCM
29.1
29.1
27.58 29.09 27.58 4,767,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 7,400 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13.70 13.70 13.10 342,800 0 0 0
DDG
2.6
2.6
2.70 2.80 2.60 158,100 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.1
7.1
7.24 7.24 7.14 700 0 0 0
DDV
17.3
17.3
16.75 17.43 16.56 2,289,200 0 0 0
DFC
23.6
23.6
23.68 23.68 23.59 500 0 0 0
DFF
1.4
1.4
1.40 1.40 1.30 201,300 0 0 0
DGC
89.4
89.4
89.40 89.40 87 3,859,300 0 0 0
DGT
4.8
4.8
5.20 5.20 4.70 92,600 0 0 0
DGW
34.0
34.0
32.99 33.98 32.50 1,573,200 0 0 0
DHA
37.7
37.7
38.65 38.65 37.58 15,600 0 0 0
DHB
8.6
8.6
8.80 8.80 8.30 9,200 0 0 0
DHC
22.2
22.2
22.55 22.59 22.02 242,400 0 0 0
DHD
27.8
27.8
28.10 28.10 27.79 800 0 0 0
DHG
91.9
91.9
91.44 92.48 90.59 20,600 0 0 0
DHM
7
7
7.35 7.40 7 17,000 0 0 0
DHN
27.7
27.7
27.72 27.72 27.72 0 0 0 0
DHP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
DHT
77.4
77.4
79 79.55 77.36 22,200 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.20 4.10 4,200 0 0 0
DIG
14.2
14.2
14.48 14.57 13.53 20,786,200 0 0 0
DIH
12.8
12.8
12.85 12.85 12.85 300 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 6.20 5.70 2,311,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.05 2.10 2.02 1,365,400 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 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
56.4
56.4
56.94 57.99 56.36 3,700 0 0 0
DMN
5.3
5.3
5.40 6.50 5.30 2,400 0 0 0
DMS
7
7
7 7 7 1,300 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
56.1
56.1
56.06 56.06 56.06 0 0 0 0
DND
12.1
12.1
12.10 12.10 12.10 0 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
18.6
18.6
19 19 18.10 1,200 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.3
30.3
30.36 30.36 30.26 5,100 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
36.6
36.6
37.19 37.19 35.83 1,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
56.4
56.4
57 57 56.10 12,000 0 0 0
DPG
29.9
29.9
29.18 30.11 29.09 561,500 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
18.5
18.5
17.71 18.71 17.65 3,924,200 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
35.8
35.8
37.99 37.99 35.23 1,304,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.1
9.1
9.39 9.39 9 29,200 0 0 0
DRC
15.9
15.9
16.03 16.33 15.84 818,700 0 0 0
DRG
8.4
8.4
8.20 8.50 7.90 10,800 0 0 0
DRH
2.1
2.1
2.25 2.25 2.08 1,938,100 0 0 0
DRI
10.3
10.3
10.61 10.61 10.12 1,184,900 0 0 0
DRL
54.1
54.1
54.47 54.47 53.63 8,600 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.5
21.5
21.80 21.80 20.70 249,200 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
48.4
48.4
49 49.05 47.60 12,200 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.1
5.1
5 5.20 5 250,800 0 0 0
DTA
4.6
4.6
4.64 4.64 4.41 22,100 0 0 0
DTB
11.5
11.5
11.51 11.51 11.51 0 0 0 0
DTD
14.1
14.1
13.97 14.22 13.62 894,400 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
2.1
2.1
2.10 2.10 2 130,300 0 0 0
DTK
12.3
12.3
11.73 12.50 11.63 400 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 300 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 0 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.2
6.2
6.09 6.27 6.09 114,900 0 0 0
DVN
22.0
22.0
21.89 22.08 21.50 73,500 0 0 0
DVP
73.5
73.5
72.83 75.18 72.83 15,100 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 0 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 300 0 0 0
DXG
12.4
12.4
12.14 12.65 11.79 19,216,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.5
8.5
8.26 8.74 8.26 123,200 0 0 0
DXS
6.1
6.1
6.14 6.14 5.92 1,322,500 0 0 0
DXV
3.9
3.9
3.82 3.90 3.82 5,400 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
11
11
10.30 11 10.20 1,800 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.9
9.9
9.89 10.27 9.28 48,000 0 0 0
EFI
2.2
2.2
2.10 2.40 1.80 6,900 0 0 0
EIB
18.4
18.4
17.80 18.40 17.65 8,023,900 0 0 0
EIC
22
22
21.50 22 21.50 2,000 0 0 0
EID
24.7
24.7
24.94 24.94 24.67 5,300 0 0 0
EIN
2.1
2.1
2 2.10 2 2,900 0 0 0
ELC
19.8
19.8
19.86 19.86 19.33 361,700 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
25.3
25.3
25.45 25.45 24.01 1,400 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
EPH
12.9
12.9
12.90 12.90 12.90 100 0 0 0
EVE
8.8
8.8
8.99 8.99 8.62 2,700 0 0 0
EVF
9.2
9.2
9.13 9.30 9.01 6,721,600 0 0 0
EVG
5.5
5.5
5.50 5.52 5.41 830,100 0 0 0
EVS
5.6
5.6
5.50 5.60 5.40 52,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
4.17 4.18 4.02 187,100 0 0 0
FCN
13.1
13.1
12.60 13.10 12.50 1,265,300 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FDC
17
17
17 17 17 1,000 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 0 0 0 0
FIC
14.4
14.4
13.99 14.76 13.42 38,400 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.5
7.5
7.54 7.54 6.87 881,600 0 0 0
FIT
4.1
4.1
4.29 4.29 4.10 2,913,600 0 0 0
FMC
35.6
35.6
35.29 37.42 35.24 278,200 0 0 0
FOC
56.6
56.6
58.30 58.30 56.18 48,000 0 0 0
FOX
59.0
59.0
60.51 60.57 58.19 87,100 0 0 0
FPT
102.2
102.2
103.46 103.46 98.29 9,217,400 0 0 0
FRC
27.0
27.0
27.05 27.05 27.05 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FRT
120.8
120.8
119.92 121.20 116 817,500 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
50
50
50 50.10 50 400 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
38.6
38.6
38.32 39.31 37.56 5,355,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.4
5.4
5.64 5.64 5.44 81,200 0 0 0
GAS
55.7
55.7
56.29 56.29 55.16 1,092,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.0
25.0
24.99 24.99 24.99 400 0 0 0
GDA
14.0
14.0
14.03 14.10 13.81 95,800 0 0 0
GDT
21.0
21.0
19.84 21.13 19.84 41,100 0 0 0
GDW
33.3
33.3
32.33 34.23 32.23 10,400 0 0 0
GEG
13.2
13.2
13.20 13.30 13 929,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
22.5
22.5
21.26 22.45 21.07 12,766,600 0 0 0
GGG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.8
27.8
28.10 28.10 27.72 8,400 0 0 0
GIC
15.9
15.9
14.70 15.90 14.70 400 0 0 0
GIL
14.3
14.3
14.20 14.85 14.05 598,900 0 0 0
GKM
3.6
3.6
3.60 3.70 3.30 373,300 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
44.9
44.9
45.10 46.94 44.37 4,789,200 0 0 0
GMH
7.6
7.6
7.53 7.62 7.01 4,600 0 0 0
GMX
15.1
15.1
15.82 15.82 15.08 28,300 0 0 0
GND
22.9
22.9
22.91 22.91 22.91 100 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 154,200 0 0 0
GSM
25.6
25.6
25.56 25.56 25.56 400 0 0 0
GSP
10.3
10.3
9.90 10.29 9.90 112,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 1,100 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.8
25.8
26.87 26.92 25.44 4,547,200 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.1
7.1
6.90 7.10 6.90 73,600 0 0 0
HAC
9.8
9.8
9.30 9.90 9.30 5,400 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 500 0 0 0
HAF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAG
11.4
11.4
11.35 11.45 11.15 5,118,600 0 0 0
HAH
41.0
41.0
38.71 40.99 38.56 2,931,200 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
8.8
8.8
9.30 9.30 8.80 6,500 0 0 0
HAP
4.8
4.8
4.81 4.83 4.62 129,100 0 0 0
HAR
3.2
3.2
3.22 3.27 3.15 170,900 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
HAT
43.1
43.1
43.39 43.39 35.74 900 0 0 0
HAV
3.5
3.5
3.80 3.80 3.50 1,700 0 0 0
HAX
13.6
13.6
13.81 13.81 13.53 405,200 0 0 0
HBC
6.1
6.1
6.20 6.30 6 674,900 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
5.4
5.4
5.59 5.59 5.39 13,100 0 0 0
HBS
6.2
6.2
6.10 6.20 5.80 44,900 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 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
12.8
12.8
12.83 12.83 12.83 3,500 0 0 0
HCD
6.9
6.9
6.94 6.94 6.80 67,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.5
21.5
21.38 21.49 20.98 16,008,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.7
14.7
15.30 15.30 14.70 3,400 0 0 0
HD6
12.5
12.5
12.70 12.70 12.10 21,500 0 0 0
HD8
8.4
8.4
8.31 8.41 8.31 900 0 0 0
HDA
4.5
4.5
4.50 4.50 4.50 3,700 0 0 0
HDB
21
21
21.30 21.30 20.95 11,261,200 0 0 0
HDC
20.9
20.9
20.98 21.61 20.45 3,559,200 0 0 0
HDG
21.4
21.4
20.41 21.36 20 3,299,100 0 0 0
HDM
34
34
34 34 34 300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.2
23.2
23.13 23.22 23.13 700 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.8
13.8
13.84 13.84 13.84 200 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
14.8
14.8
15 15 14.80 2,600 0 0 0
HEP
17.7
17.7
17.69 17.69 17.69 300 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 25,000 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
303.2
303.2
303.90 310.01 297.05 5,200 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
8.7
8.7
8.88 8.88 8.27 110,400 0 0 0
HHS
10.9
10.9
10.55 10.95 10.35 5,317,100 0 0 0
HHV
11.1
11.1
11.05 11.24 10.95 7,659,300 0 0 0
HID
2.7
2.7
2.64 2.66 2.56 138,300 0 0 0
HIG
11.7
11.7
11.70 11.70 11.70 100 0 0 0
HII
3.9
3.9
3.99 4.07 3.80 440,500 0 0 0
HIO
7.4
7.4
7.30 7.40 7.10 16,000 0 0 0
HJC
6.1
6.1
6.20 6.20 6.10 1,100 0 0 0
HJS
28.0
28.0
27.80 29.86 27.80 400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
9.10 9.10 8.70 8,500 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
11.7
11.7
11.52 11.71 11.52 6,000 0 0 0
HLD
11.3
11.3
11.43 11.68 11.09 30,500 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.2
11.2
11.17 11.22 11.17 11,400 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
13.25 14.56 13.15 500 0 0 0
HMR
12.6
12.6
13 13 12.50 14,400 0 0 0
HMS
32.2
32.2
34.26 34.26 32.03 18,100 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 100 0 0 0
HND
11.7
11.7
11.60 11.80 11.50 8,300 0 0 0
HNF
51.6
51.6
51.59 51.59 51.59 900 0 0 0
HNG
6.3
6.3
6.50 6.50 6.10 2,299,900 0 0 0
HNI
25.8
25.8
25.85 25.85 25.85 0 0 0 0
HNM
8.4
8.4
8.31 8.40 8.21 357,900 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.80 4 3.80 31,400 0 0 0
HPB
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HPD
18.8
18.8
18.77 18.77 18.77 0 0 0 0
HPG
21.1
21.1
20.67 21.46 20.63 51,203,900 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.0
81.0
79.73 86.86 79.63 2,900 0 0 0
HPT
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HPW
19.2
19.2
19.37 19.37 19.18 500 0 0 0
HPX
3.8
3.8
3.75 3.79 3.56 1,578,300 0 0 0
HQC
3.0
3.0
2.98 2.98 2.90 4,309,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33.8
33.8
33.75 33.75 33.75 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.50 14.70 14.15 6,024,000 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.7
3.7
3.61 3.67 3.53 79,400 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
HSP
14.5
14.5
14.23 14.51 14.23 9,600 0 0 0
HSV
4
4
4.10 4.20 3.90 65,000 0 0 0
HT1
10.6
10.6
10.74 10.79 10.44 382,000 0 0 0
HTC
24.0
24.0
23.93 28.42 23.93 12,000 0 0 0
HTE
3.8
3.8
3.70 3.80 3.60 13,800 0 0 0
HTG
39
39
39.55 39.55 38.85 29,900 0 0 0
HTI
16.2
16.2
16.13 16.23 16.00 40,100 0 0 0
HTL
25.0
25.0
25.02 25.02 25.02 0 0 0 0
HTM
9.6
9.6
8.80 9.60 8.80 800 0 0 0
HTN
8.6
8.6
8.57 8.61 8.42 263,300 0 0 0
HTP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
8.5
8.5
8.80 8.80 8.52 2,800 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 0 0 0 0
HU4
12.8
12.8
12.70 13.40 12.40 23,000 0 0 0
HU6
5.2
5.2
5.20 5.20 5.10 24,800 0 0 0
HUB
14.8
14.8
14.78 14.96 14.74 56,100 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
13.5
13.5
13.81 13.90 13.42 1,262,300 0 0 0
HVA
16.7
16.7
18.20 18.20 16.20 137,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.4
12.4
12.06 12.43 11.64 327,300 0 0 0
HVN
24.6
24.6
23.09 24.63 22.70 10,159,800 0 0 0
HVT
34.9
34.9
34.28 35.23 34.28 29,200 0 0 0
HVX
2.6
2.6
2.63 2.63 2.62 3,200 0 0 0
HWS
16.5
16.5
16.47 16.47 16.47 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
22.9
22.9
22.95 22.95 22.95 0 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 1,800 0 0 0
ICG
7.7
7.7
8.20 8.20 7.70 17,000 0 0 0
ICI
9
9
9 9 9 400 0 0 0
ICN
41.2
41.2
41.20 42.49 40.49 12,700 0 0 0
ICT
12.4
12.4
11.65 12.39 11.65 6,500 0 0 0
IDC
33.7
33.7
33.30 36.09 33.30 5,162,400 0 0 0
IDI
6.2
6.2
6.10 6.38 6.02 1,357,200 0 0 0
IDJ
4.3
4.3
4.30 4.40 4.20 409,200 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
27.3
27.3
27.20 28 27 33,500 0 0 0
IFS
21.9
21.9
20.37 21.93 20.27 7,000 0 0 0
IHK
18.7
18.7
18.70 18.70 18.70 0 0 0 0
IJC
9.7
9.7
9.62 9.87 9.54 1,985,100 0 0 0
ILA
4
4
4 4.10 4 57,800 0 0 0
ILB
26.6
26.6
26.77 28.01 26.58 22,500 0 0 0
ILC
7.4
7.4
7.30 7.40 7.10 1,800 0 0 0
ILS
15.5
15.5
15.50 15.50 15.50 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.5
43.5
43.58 44.07 42.59 170,100 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
38.3
38.3
37.07 40.87 37.07 11,100 0 0 0
IPA
12.9
12.9
12.50 13 12.30 295,200 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ISH
25.2
25.2
25.24 25.24 25.24 0 0 0 0
IST
30.2
30.2
30.15 30.15 30.15 0 0 0 0
ITC
10.3
10.3
10.10 10.30 10 204,500 0 0 0
ITD
11.9
11.9
11.78 11.87 11.21 13,600 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.40 226,400 0 0 0
ITS
5.2
5.2
5.39 5.39 4.90 35,400 0 0 0
IVS
10.1
10.1
9.85 10.05 9.35 54,500 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.5
4.5
4.50 4.50 4.34 401,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.8
23.8
25 25.05 23.55 10,973,100 0 0 0
KCB
18.0
18.0
18.10 20.23 17.42 70,400 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
55.3
55.3
56 56.50 54.90 457,500 0 0 0
KDH
25.3
25.3
25 25.50 24 5,241,700 0 0 0
KDM
13.4
13.4
13.80 16.10 13.40 16,000 0 0 0
KGM
5.8
5.8
5.92 5.92 5.83 200 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.4
5.4
5.42 5.42 5.29 5,193,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.48 9.53 9.41 53,100 0 0 0
KHS
11.5
11.5
11.30 11.48 11.30 36,000 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
KIP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.9
6.9
7.13 7.13 6.81 205,700 0 0 0
KMR
3.1
3.1
3.12 3.15 3.01 10,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.65 38.55 386,500 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.9
15.9
15.85 15.95 15.55 1,623,300 0 0 0
KSD
5
5
5.10 5.10 5 8,000 0 0 0
KSF
66.8
66.8
67 67.10 66.50 3,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
2.70 2.80 2.70 100,900 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 0 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
45.7
45.7
44.80 45.70 44.30 1,000 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
19.9
19.9
19.92 19.92 19.92 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
27.2
27.2
27.90 27.90 26.80 248,000 0 0 0
L18
28.3
28.3
27.50 28.92 27.50 61,100 0 0 0
L40
13.9
13.9
15.75 15.75 13.59 44,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.2
3.2
3.20 3.20 3.20 0 0 0 0
L63
6.7
6.7
6.70 6.70 6.70 400 0 0 0
LAF
17.7
17.7
17.80 17.80 17.40 8,900 0 0 0
LAI
16.6
16.6
16.75 16.94 16.50 89,800 0 0 0
LAS
15.8
15.8
15.06 15.81 14.58 1,093,400 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
29.7
29.7
30.30 30.30 29 18,000 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
8.6
8.6
8.74 8.74 8.53 2,090,100 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.8
1.8
1.76 1.78 1.73 1,620,200 0 0 0
LDP
12
12
12.40 12.50 12 36,300 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 100 0 0 0
LGL
3.3
3.3
3.31 3.33 3.19 64,400 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
72.4
72.4
72.60 72.60 72.40 1,100 0 0 0
LHG
25.3
25.3
26.32 26.51 24.85 591,300 0 0 0
LIC
30
30
31.30 33.90 29.80 11,500 0 0 0
LIG
2.8
2.8
2.80 2.90 2.70 204,700 0 0 0
LIX
28.3
28.3
29.01 29.01 27.76 28,300 0 0 0
LKW
38.6
38.6
39.00 39.00 38.64 1,300 0 0 0
LLM
15.8
15.8
16.93 16.93 15.07 61,000 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.57 12.57 12.57 0 0 0 0
LMC
8
8
8.20 8.20 8 900 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
31.5
31.5
31.58 31.67 31.39 2,160,100 0 0 0
LPT
6.5
6.5
6.29 6.46 6.29 6,000 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.9
17.9
17.50 18.10 17.40 187,100 0 0 0
LSS
9.5
9.5
9.40 9.49 9.39 275,700 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
M10
19.0
19.0
19.34 19.34 18.75 31,200 0 0 0
MA1
29.4
29.4
28.11 29.45 28.11 200 0 0 0
MAC
11.6
11.6
11.24 11.56 11.24 5,100 0 0 0
MAS
38
38
36 38 36 200 0 0 0
MBB
17.6
17.6
17.64 17.68 17.38 31,682,100 0 0 0
MBG
3.1
3.1
3.10 3.20 3 221,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
23.37 23.81 22.85 6,524,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.4
7.4
7.67 7.67 7.40 400 0 0 0
MCH
119.1
119.1
125.50 126.48 117.37 208,000 0 0 0
MCM
26.0
26.0
27.34 27.34 26.03 88,700 0 0 0
MCO
8.8
8.8
9 9.30 8.80 20,400 0 0 0
MCP
26.9
26.9
27.93 27.93 26.94 18,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.4
11.4
11.05 11.80 11.05 39,900 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14.9
14.9
13.05 14.90 13.05 2,900 0 0 0
MEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.9
41.9
42.13 43.64 41.38 64,700 0 0 0
MGC
27.6
27.6
24.80 27.57 24.80 114,400 0 0 0
MGG
23.5
23.5
23.54 23.54 23.54 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
30.6
30.6
30.39 30.86 30.39 800 0 0 0
MHC
8.5
8.5
8.37 8.50 8.01 246,700 0 0 0
MIC
14.1
14.1
14.52 15.10 13.94 12,700 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.9
14.9
14.75 15.03 14.66 114,000 0 0 0
MKP
28.9
28.9
28.86 28.86 28.86 800 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 200 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.1
23.1
21.10 23.10 21.10 26,400 0 0 0
MML
28.1
28.1
27.40 28.50 27.10 59,200 0 0 0
MNB
30.2
30.2
30.24 30.24 30.24 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.6
10.6
11.10 11.10 10.10 208,800 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
17.7
17.7
17.69 17.69 17.69 100 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
9.3
9.3
9.25 9.29 9.13 8,113,300 0 0 0
MSH
29.0
29.0
31.33 31.33 29.03 555,800 0 0 0
MSN
60
60
57.70 60.30 56.90 7,927,500 0 0 0
MSR
16.9
16.9
16.60 17.50 16.60 2,104,200 0 0 0
MST
5.4
5.4
5.27 5.36 5.09 3,492,100 0 0 0
MTA
22
22
21.70 23 21 59,700 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
17.5
17.5
17.53 17.53 17.53 0 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 200 0 0 0
MTP
12.9
12.9
12.91 12.91 12.91 1,000 0 0 0
MTS
8.3
8.3
7.50 8.33 7.50 200 0 0 0
MTV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
22.58 23.15 22.01 35,100 0 0 0
MVC
8.0
8.0
8.24 8.34 7.86 81,300 0 0 0
MVN
65.9
65.9
69.60 69.60 64 19,800 0 0 0
MWG
55.8
55.8
54.22 55.80 53.53 15,361,600 0 0 0
MZG
6.8
6.8
6.76 6.86 6.57 77,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
17.7
17.7
17.59 18.05 17.36 194,600 0 0 0
NAG
12.8
12.8
12.78 12.78 12.31 405,800 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
39
39
39 39 39 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
15.9
15.9
15.86 15.86 15.86 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
21.75 22.20 21 66,400 0 0 0
NBC
9.8
9.8
9.60 9.79 9.50 71,400 0 0 0
NBE
11.8
11.8
11.60 11.80 11.60 4,400 0 0 0
NBP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 600 0 0 0
NBW
31.4
31.4
31.04 31.42 31.04 200 0 0 0
NCG
7.3
7.3
7.40 7.40 7.30 1,400 0 0 0
NCS
25.9
25.9
26 26 25.90 10,100 0 0 0
NCT
96.9
96.9
95.22 97.16 95.22 13,700 0 0 0
ND2
38.4
38.4
38.44 38.44 38.44 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
8.0
8.0
7.77 8.05 7.58 206,000 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.3
4.3
4.40 4.40 4.30 600 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
NED
6.5
6.5
6.64 6.64 6.45 47,200 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.2
74.2
73.80 74.17 72.32 7,200 0 0 0
NFC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
17.22 17.22 16.63 449,100 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 100 0 0 0
NHH
11.0
11.0
11.01 11.15 10.96 107,500 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 1,800 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15.4
15.4
13.82 15.36 13.82 200 0 0 0
NKG
12.3
12.3
12.55 12.70 12.15 7,594,200 0 0 0
NLG
26.8
26.8
26.50 26.86 25.73 3,633,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.8
30.8
30.13 31.30 30.13 22,100 0 0 0
NNT
54.0
54.0
53.96 53.96 53.96 0 0 0 0
NO1
6.8
6.8
7.07 7.07 6.76 24,300 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
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
4.4
4.4
4.50 4.80 4.40 2,241,100 0 0 0
NS2
15.7
15.7
15.74 15.74 15.74 0 0 0 0
NSC
79.2
79.2
79.27 79.27 79.17 200 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4.10 4.10 4 88,500 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 3,300 0 0 0
NT2
17.7
17.7
17.61 17.81 17.37 449,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
150.6
150.6
153.90 156.31 148.59 101,400 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
14.1
14.1
14.50 14.50 13.75 1,947,300 0 0 0
NTP
51.6
51.6
50.56 51.63 49.82 356,800 0 0 0
NTT
9.8
9.8
10.70 10.70 9.80 300 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NVB
10.4
10.4
10.80 10.80 10.30 292,700 0 0 0
NVL
9.2
9.2
9.35 9.35 9.15 7,949,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.4
8.4
7.77 8.38 7.77 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
OCB
9.4
9.4
9.44 9.44 9.18 4,700,200 0 0 0
OCH
5.9
5.9
5.50 6 5.50 167,700 0 0 0
ODE
44.4
44.4
44.50 44.50 44.40 20,700 0 0 0
OGC
4.2
4.2
4.30 4.37 4.15 302,600 0 0 0
OIL
9.8
9.8
9.90 10.00 9.51 1,080,100 0 0 0
ONE
5.1
5.1
5.20 5.20 5.10 3,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23
23
23 23 23 600 0 0 0
ORS
8.0
8.0
8.01 8.22 7.70 6,953,300 0 0 0
PAC
20.5
20.5
19.94 20.76 19.94 125,700 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
22.5
22.5
23.11 23.11 22.32 1,313,300 0 0 0
PAP
28.8
28.8
25.20 28.80 25.20 2,300 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 21,900 0 0 0
PAT
89.4
89.4
88.28 89.74 88.18 39,300 0 0 0
PBC
6.7
6.7
6.89 6.99 6.70 11,300 0 0 0
PBP
11.6
11.6
11.51 11.61 11.51 1,200 0 0 0
PBT
12.2
12.2
11.77 12.25 11.77 400 0 0 0
PC1
18.7
18.7
18.26 18.70 18 2,052,200 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 18.05 100 0 0 0
PCF
5.3
5.3
5.50 5.50 5.30 25,000 0 0 0
PCG
2.8
2.8
2.80 3 2.80 13,700 0 0 0
PCH
13.3
13.3
13.24 13.33 13.14 102,400 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PCT
12.1
12.1
12.10 12.10 12.10 25,000 0 0 0
PDB
9.2
9.2
9.05 9.23 8.96 7,300 0 0 0
PDC
5
5
5.40 5.40 5 2,700 0 0 0
PDN
89.5
89.5
89.46 89.46 89.46 100 0 0 0
PDR
15.9
15.9
15.69 15.88 15.23 8,030,000 0 0 0
PDV
13.3
13.3
13.97 13.97 13.20 122,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
4.40 4.60 3.50 2,500 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
42.7
42.7
42.70 42.70 42.70 100 0 0 0
PET
19.4
19.4
18.90 19.40 18.50 503,400 0 0 0
PFL
2.1
2.1
2.10 2.10 2.10 12,000 0 0 0
PGB
10.8
10.8
11.45 11.45 10.38 32,700 0 0 0
PGC
13.7
13.7
13.52 13.80 13.52 17,600 0 0 0
PGD
28.6
28.6
28.64 28.64 28.64 300 0 0 0
PGI
25.2
25.2
25.16 25.16 25.16 0 0 0 0
PGN
8.3
8.3
8.20 8.90 8.20 521,900 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.5
10.5
10.70 10.80 10.10 7,800 0 0 0
PGV
19.2
19.2
18.50 19.20 18.50 9,400 0 0 0
PHC
5.0
5.0
5.10 5.11 4.98 5,900 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 68.93 500 0 0 0
PHP
33.3
33.3
32.94 34.02 32.54 373,600 0 0 0
PHR
47.8
47.8
50.47 50.47 47.59 962,100 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
26.7
26.7
26.60 26.70 26.60 400 0 0 0
PIC
20.5
20.5
18.84 20.47 18.84 600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 100 0 0 0
PIT
6.5
6.5
6.86 6.86 6.50 3,800 0 0 0
PIV
3.1
3.1
3.10 3.20 2.90 120,600 0 0 0
PJC
28.6
28.6
28.61 28.61 28.61 100 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.4
9.4
9.44 9.58 9.44 3,600 0 0 0
PLA
4.1
4.1
4.60 4.60 4.10 600 0 0 0
PLC
22.4
22.4
22.27 22.67 21.78 207,100 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
4.1
4.1
4.03 4.18 4.02 4,800 0 0 0
PLX
33.7
33.7
34.16 34.20 33.28 1,580,500 0 0 0
PMB
8.5
8.5
8.45 8.55 8.45 12,100 0 0 0
PMC
108.7
108.7
106.62 108.73 106.62 300 0 0 0
PMG
8.8
8.8
8.80 8.80 8.80 0 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 0 0 0 0
PMS
31.9
31.9
29.05 31.91 29.05 200 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
17.8
17.8
17.76 17.76 17.76 500 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
72.5
72.5
72.70 74.57 71.81 1,873,800 0 0 0
PNP
19.7
19.7
19.66 19.66 19.66 0 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.65 16.61 15.65 24,800 0 0 0
POT
15.8
15.8
15.78 15.78 15.78 100 0 0 0
POV
6.7
6.7
6.74 6.74 6.74 100 0 0 0
POW
11.8
11.8
11.55 11.85 11.45 9,199,200 0 0 0
PPC
11.0
11.0
10.86 11.06 10.82 507,200 0 0 0
PPE
10.6
10.6
10.60 10.60 10.60 700 0 0 0
PPH
25.0
25.0
24.69 24.97 24.60 70,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 1,400 0 0 0
PPS
10.4
10.4
10.90 10.90 10.45 200 0 0 0
PPY
8.2
8.2
8.15 8.15 8.15 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.4
8.4
8.39 8.39 8.39 0 0 0 0
PRE
19.7
19.7
17.89 19.65 17.89 12,600 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.8
9.8
9.84 9.84 9.84 100 0 0 0
PSB
4.1
4.1
4 4.10 4 36,500 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
11.2
11.2
11.20 11.20 10.80 143,600 0 0 0
PSE
10.2
10.2
10.16 10.35 10.16 3,800 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
6.3
6.3
6.20 6.30 6 128,000 0 0 0
PSL
13.4
13.4
13.02 13.51 12.53 76,400 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
12.8
12.8
14.27 14.47 12.79 1,100 0 0 0
PSW
7.3
7.3
7.30 7.30 7.11 13,400 0 0 0
PTB
49.5
49.5
51.92 51.92 49.20 541,300 0 0 0
PTC
5.5
5.5
5.31 5.50 5.30 49,700 0 0 0
PTD
4.7
4.7
4.70 4.70 4.70 100 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
20
20
21.30 21.30 20 8,900 0 0 0
PTL
2.3
2.3
2.28 2.42 2.27 16,600 0 0 0
PTO
22.2
22.2
22.20 22.20 22.20 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 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PTV
3.8
3.8
3.80 3.80 3.70 8,400 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 235,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.3
26.3
26 27 25.60 324,200 0 0 0
PVC
9.2
9.2
8.10 9.40 8.10 1,181,600 0 0 0
PVD
18.5
18.5
17.70 18.58 17.60 5,893,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.5
6.5
6.80 6.80 6.40 68,700 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
59.2
59.2
59.71 60.28 55.78 23,900 0 0 0
PVM
15.9
15.9
15.20 15.90 15.20 300 0 0 0
PVO
5.4
5.4
5.52 5.52 5.32 6,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
24.1
24.1
20.37 24.77 20.37 9,755,400 0 0 0
PVT
16.4
16.4
15.49 16.44 15.45 2,904,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.20 15,200 0 0 0
PWS
11.3
11.3
11.29 11.29 11.29 200 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PXL
12
12
12 12.50 11.80 151,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
10.6
10.6
10.55 10.55 10.25 1,421,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
28.61 33.94 28.61 300 0 0 0
QNC
6
6
6 6 6 900 0 0 0
QNP
34.0
34.0
34.38 34.38 34.04 10,100 0 0 0
QNS
43.9
43.9
46.54 46.54 43.50 1,387,500 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
19.4
19.4
19.42 19.42 19.42 200 0 0 0
QPH
22.6
22.6
22.62 22.62 22.62 0 0 0 0
QSP
25.5
25.5
25.51 25.51 25.51 0 0 0 0
QST
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QTC
15.1
15.1
15.06 15.06 15.06 100 0 0 0
QTP
13.6
13.6
13.49 13.59 13.40 408,500 0 0 0
RAL
111.4
111.4
113.39 113.39 109.67 12,300 0 0 0
RAT
20.6
20.6
20.55 20.55 20.55 3,200 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 400 0 0 0
RCC
23.1
23.1
19.70 23.20 19.70 4,500 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
13.3
13.3
13.24 13.33 13.24 14,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
58.6
58.6
59.13 59.13 57.83 514,300 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 24,400 0 0 0
RTB
29.0
29.0
29.63 29.63 28.97 1,700 0 0 0
RYG
11.8
11.8
11.40 11.80 11.35 9,900 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
34.7
34.7
35.24 35.24 34.46 2,300 0 0 0
S55
54.2
54.2
55.00 55.00 54.22 1,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 700 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 6,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.4
6.4
6.57 6.57 6.38 91,400 0 0 0
SAB
46.6
46.6
46.57 46.80 45.67 2,473,300 0 0 0
SAC
14.3
14.3
14.57 14.57 14.28 1,500 0 0 0
SAF
54.1
54.1
54.20 54.40 52.80 8,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.50 6.52 6.44 217,400 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
36.0
36.0
35.30 36.33 35.30 49,500 0 0 0
SAV
15.4
15.4
16.30 16.30 15.31 7,700 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
29.0
29.0
29.04 29.13 28.28 1,900 0 0 0
SBB
15
15
14.50 15 14.50 10,100 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 1,100 0 0 0
SBG
12
12
11.65 12 11.45 385,700 0 0 0
SBH
47.5
47.5
47.37 47.47 47.37 600 0 0 0
SBL
5.2
5.2
5.24 5.24 5.24 3,000 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
8.5
8.5
8.53 8.53 8.53 0 0 0 0
SBS
4.5
4.5
4.40 4.50 4.30 1,043,000 0 0 0
SBT
15.9
15.9
15.95 15.95 15.55 3,138,400 0 0 0
SBV
9
9
9.05 9.05 9 200 0 0 0
SC5
16.8
16.8
16.85 16.85 16.80 200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.6
67.6
67.90 68.10 67.60 18,000 0 0 0
SCI
6.7
6.7
6.50 6.70 6.40 46,800 0 0 0
SCJ
3.7
3.7
3.60 3.70 3.60 39,100 0 0 0
SCL
22.8
22.8
23.14 23.14 22.73 19,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.8
5.8
5.80 5.88 5.64 2,595,700 0 0 0
SCS
57.2
57.2
58.20 58.20 56.77 374,600 0 0 0
SCY
13.0
13.0
14.14 14.14 12.80 9,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4.50 4.70 4 7,800 0 0 0
SD3
5.8
5.8
5.50 5.80 5.50 10,100 0 0 0
SD5
8
8
7.40 8 7.40 10,000 0 0 0
SD6
3.1
3.1
3.10 3.10 3.10 0 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
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
SDA
4.4
4.4
4.40 4.50 4.40 52,600 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 7.20 200 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 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
19.2
19.2
19.17 19.17 19.17 0 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
26.9
26.9
26.88 26.88 26.88 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
44.4
44.4
44.44 44.44 44.44 10,400 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.6
24.6
25.18 25.18 23.88 3,600 0 0 0
SEP
18.5
18.5
18.51 18.51 18.51 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
9.9
9.9
9.63 9.87 9.63 1,300 0 0 0
SFI
25.1
25.1
25.06 25.20 25.06 900 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.6
12.6
12.80 12.80 12.40 50,100 0 0 0
SGC
126.8
126.8
126.82 126.82 126.82 300 0 0 0
SGD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 2,700 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGN
74.1
74.1
74.02 74.78 73.63 37,900 0 0 0
SGP
23.8
23.8
23.50 24.50 23.50 348,100 0 0 0
SGR
27.6
27.6
29.45 29.80 27.60 415,800 0 0 0
SGS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGT
17
17
17.45 17.45 15.75 106,900 0 0 0
SHA
4.0
4.0
4.03 4.03 3.76 3,700 0 0 0
SHB
10.4
10.4
10.36 10.40 10.19 47,312,300 0 0 0
SHC
12.0
12.0
13.43 13.43 11.99 400 0 0 0
SHE
7.2
7.2
7.08 7.15 6.92 19,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.0
14.0
14 14.05 13.76 313,100 0 0 0
SHN
6.2
6.2
6.30 6.30 6.20 300 0 0 0
SHP
34.1
34.1
34.92 34.92 34.04 1,900 0 0 0
SHS
11.2
11.2
10.97 11.45 10.73 19,490,600 0 0 0
SID
13.4
13.4
13.48 13.48 13.38 5,900 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.6
33.6
34.00 34.00 32.38 6,900 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
13.0
13.0
12.96 13.19 12.92 209,500 0 0 0
SJE
18.9
18.9
19.08 19.08 18.49 193,000 0 0 0
SJG
16.3
16.3
16.48 16.48 14.68 7,800 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 400 0 0 0
SJS
35.6
35.6
35.83 35.83 33.98 39,900 0 0 0
SKG
9.6
9.6
9.49 9.64 9.46 259,600 0 0 0
SKH
25.1
25.1
25.05 25.05 25.05 400 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
27.3
27.3
27.34 27.34 27.34 7,900 0 0 0
SLS
186.2
186.2
186.15 187.81 186.15 7,700 0 0 0
SMA
8.5
8.5
8.52 8.53 8.52 15,100 0 0 0
SMB
37.7
37.7
37.66 37.66 36.30 31,900 0 0 0
SMC
6.7
6.7
6.65 6.85 6.65 615,500 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
7.1
7.1
7.14 7.29 6.66 6,500 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.1
29.1
28.37 31.07 28.37 1,200 0 0 0
SP2
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
10
10
10 10 10 200 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
12
12
12 12 12 700 0 0 0
SPV
13.9
13.9
16.95 16.95 13.95 1,100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 7,700 0 0 0
SRC
25.4
25.4
24.27 25.39 23.97 1,700 0 0 0
SRF
9.4
9.4
9.31 9.54 8.91 4,200 0 0 0
SSB
19.2
19.2
19.15 19.95 19.10 2,444,100 0 0 0
SSC
29.5
29.5
29.59 29.59 29.50 2,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
12.10 12.60 11 123,000 0 0 0
SSH
83.8
83.8
89.90 89.90 80 8,700 0 0 0
SSI
23.5
23.5
23.11 23.50 22.82 36,800,400 0 0 0
SSM
5.8
5.8
5.40 5.80 5.40 200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.7
6.7
6.54 6.72 6.54 278,300 0 0 0
STB
37.8
37.8
37.95 38.50 37.55 12,950,500 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36
36
36 36 36 0 0 0 0
STH
7.2
7.2
6.80 7.20 6.70 2,600 0 0 0
STK
15
15
14.86 15.69 14.86 47,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
45.4
45.4
45.35 45.35 45.35 0 0 0 0
SVC
14.3
14.3
14 14.61 13.82 7,200 0 0 0
SVD
3.1
3.1
3.17 3.17 3.06 17,800 0 0 0
SVG
5.6
5.6
5.50 5.60 5.50 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.2
55.2
55 55.20 55 2,900 0 0 0
SVN
4.8
4.8
4.80 4.80 4.60 43,500 0 0 0
SVT
11.0
11.0
11.05 11.05 11.05 0 0 0 0
SWC
28.6
28.6
28.19 28.64 28.19 9,200 0 0 0
SZB
35.3
35.3
35.27 36.19 35.27 4,400 0 0 0
SZC
32.2
32.2
34.21 34.21 31.98 3,137,400 0 0 0
SZE
11.5
11.5
11.47 11.47 11.47 500 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
37.6
37.6
37.55 38.45 37.51 5,500 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.9
11.9
11.80 11.89 11.62 7,100 0 0 0
TAB
17
17
17.10 17.20 17 24,000 0 0 0
TAL
23.9
23.9
24.13 24.32 23.66 83,800 0 0 0
TAN
38
38
37 38 37 7,600 0 0 0
TAW
19.7
19.7
19.66 19.66 19.66 100 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.1
39.1
39.10 39.10 39.10 2,000 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
6.3
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
25.9
25.9
25.91 26.01 25.43 19,905,300 0 0 0
TCD
2.2
2.2
2.10 2.17 2.10 804,000 0 0 0
TCH
13.9
13.9
13.41 14.15 13.17 8,694,200 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
33.7
33.7
33.29 33.72 33.01 364,100 0 0 0
TCM
27.8
27.8
28.77 28.77 27.50 1,754,900 0 0 0
TCO
11.4
11.4
11.60 11.60 11.30 185,700 0 0 0
TCR
3.1
3.1
3.07 3.24 3.06 12,500 0 0 0
TCT
16.3
16.3
16.29 16.29 16.29 0 0 0 0
TCW
28.4
28.4
28.78 28.78 28.31 13,700 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 100 0 0 0
TDC
10.3
10.3
10.50 10.55 10.10 553,800 0 0 0
TDF
10.5
10.5
10.20 10.50 10.20 4,200 0 0 0
TDG
3.6
3.6
3.54 3.64 3.54 19,900 0 0 0
TDH
2.7
2.7
2.74 2.76 2.60 283,600 0 0 0
TDM
53.4
53.4
54.50 55 52.80 77,400 0 0 0
TDP
34
34
34.20 34.20 33 212,400 0 0 0
TDS
8.9
8.9
8.90 8.90 7.80 8,800 0 0 0
TDT
6.3
6.3
6.35 6.44 6.35 23,700 0 0 0
TDW
52.7
52.7
52.68 52.68 52.68 100 0 0 0
TED
48.1
48.1
48.06 48.06 48.06 16,100 0 0 0
TEG
5.4
5.4
5.80 5.96 5.36 129,500 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
66.3
66.3
66.26 66.26 66.26 9,200 0 0 0
TGP
5.9
5.9
5.45 5.89 5.45 11,100 0 0 0
TH1
4.1
4.1
4.10 4.10 4.10 0 0 0 0
THB
13.2
13.2
13.15 13.15 13.15 0 0 0 0
THD
28.5
28.5
28.60 29 28.50 17,600 0 0 0
THG
46.1
46.1
47.00 47.00 45.44 65,900 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 0 0 0 0
THS
10.7
10.7
10.73 10.73 10.73 100 0 0 0
THT
10.6
10.6
10.62 10.62 10.52 13,200 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
23.9
23.9
24.86 24.86 23.32 5,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TIG
7.4
7.4
6.70 7.60 6.70 5,557,000 0 0 0
TIN
24.8
24.8
24.80 24.80 22.10 39,300 0 0 0
TIP
17.7
17.7
18.08 18.08 17.61 177,200 0 0 0
TIS
6
6
6 6 5.80 9,100 0 0 0
TIX
33.9
33.9
33.93 33.93 33.93 100 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
5.8
5.8
5.75 5.90 5.75 863,100 0 0 0
TLG
45.9
45.9
48.12 48.12 45.55 799,200 0 0 0
TLH
4.8
4.8
4.75 4.86 4.55 305,200 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TLP
6.1
6.1
5.28 6.07 5.28 2,700 0 0 0
TLT
14.6
14.6
14.62 14.62 14.62 100 0 0 0
TMB
67.9
67.9
69.23 69.23 66.71 12,900 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 200 0 0 0
TMG
71.4
71.4
71.43 71.43 71.43 400 0 0 0
TMP
62.8
62.8
63.80 63.80 62.81 1,500 0 0 0
TMS
41.1
41.1
40.52 41.50 38.28 2,200 0 0 0
TMT
12.4
12.4
12 12.55 11.80 22,700 0 0 0
TMW
27
27
27 27 27 100 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 100 0 0 0
TN1
8.7
8.7
8.27 8.69 8.27 500 0 0 0
TNB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TNC
29.5
29.5
27.72 29.48 27.72 1,900 0 0 0
TNG
15.2
15.2
14.09 15.45 14.09 1,882,800 0 0 0
TNH
15.8
15.8
15 15.83 14.87 877,500 0 0 0
TNI
1.9
1.9
1.89 1.94 1.88 150,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 200 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
5.0
5.0
4.50 4.98 4.50 1,597,300 0 0 0
TNV
8.8
8.8
9.90 9.90 8.80 500 0 0 0
TNW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
84.5
84.5
79.11 84.85 79.11 81,300 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
TOW
31.3
31.3
30.40 31.32 30.40 700 0 0 0
TPB
11.6
11.6
11.76 11.81 11.50 13,386,500 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 100 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 0 0 0 0
TPS
36.0
36.0
36.00 36.00 36.00 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
11.9
11.9
11.86 11.86 11.86 0 0 0 0
TRA
71.8
71.8
70.12 71.78 70.03 3,500 0 0 0
TRC
61.9
61.9
65.22 65.22 60.79 254,100 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
6.3
6.3
5.60 6.30 5.60 139,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.5
11.5
11.42 11.52 11.42 12,200 0 0 0
TSB
35.5
35.5
35.60 37.26 35.50 3,400 0 0 0
TSC
2.7
2.7
2.73 2.73 2.60 1,352,800 0 0 0
TSD
6.5
6.5
6.50 6.70 6.20 35,900 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TT6
4.8
4.8
4.77 4.77 4.68 5,500 0 0 0
TTA
10.2
10.2
10.15 10.20 10.05 775,900 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 300 0 0 0
TTD
67.8
67.8
65.89 67.82 65.89 1,100 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.64 2.65 2.53 1,082,700 0 0 0
TTG
13.6
13.6
15.80 15.80 11.90 11,100 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 70,000 0 0 0
TTL
7.9
7.9
8.40 8.40 7.90 800 0 0 0
TTN
15.7
15.7
15.68 16.15 15.30 143,100 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
TUG
13.1
13.1
13.07 13.07 13.07 1,200 0 0 0
TV1
22.5
22.5
22.50 23.20 22.30 32,000 0 0 0
TV2
31.3
31.3
31.40 31.40 30.75 381,400 0 0 0
TV3
11.0
11.0
11.49 11.49 11.01 2,100 0 0 0
TV4
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TV6
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.9
6.9
7.04 7.04 6.75 61,600 0 0 0
TVC
8
8
8.20 8.20 8 173,900 0 0 0
TVD
10.5
10.5
10.61 10.70 10.51 65,900 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
7
7
7.10 7.20 6.90 419,000 0 0 0
TVS
15.4
15.4
15.32 15.77 15.18 282,400 0 0 0
TVT
14.0
14.0
13.85 14.00 13.85 2,800 0 0 0
TW3
13.5
13.5
13.54 13.54 13.54 0 0 0 0
TXM
4.9
4.9
4.40 5 4.40 100,000 0 0 0
TYA
12.8
12.8
13.05 13.05 12.81 10,400 0 0 0
UCT
9.9
9.9
8.90 9.90 8.90 200 0 0 0
UDJ
7.3
7.3
7.04 7.32 7.04 68,200 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 1,400 0 0 0
UEM
18.5
18.5
18.51 18.51 18.51 0 0 0 0
UIC
37
37
36.40 38.50 36.40 9,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.20 6.50 6.20 500 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 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.3
17.3
17.65 17.65 17.16 6,000 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.60 6.60 6.60 600 0 0 0
VAB
6.7
6.7
6.81 6.88 6.61 656,800 0 0 0
VAF
14.2
14.2
14.21 14.21 14.21 0 0 0 0
VAV
35.2
35.2
32.93 36.77 32.93 900 0 0 0
VBB
8.1
8.1
8.41 8.41 8.08 16,300 0 0 0
VBC
20.3
20.3
20.32 20.32 20.32 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9
9
9 9 7.70 2,300 0 0 0
VC1
9.1
9.1
8.30 9.10 8.30 2,700 0 0 0
VC2
7.1
7.1
7.30 7.40 7 811,600 0 0 0
VC3
26.2
26.2
26.70 26.70 24.86 879,100 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
7.9
7.9
7.80 8.20 7.60 488,800 0 0 0
VC9
4.1
4.1
4.20 4.20 4.10 2,700 0 0 0
VCA
11.4
11.4
10.80 11.45 10.80 9,100 0 0 0
VCB
58.9
58.9
59.57 59.57 58.27 3,619,500 0 0 0
VCC
9
9
8.90 9.10 8.90 120,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
233.3
233.3
233.27 233.27 233.27 100 0 0 0
VCG
19.4
19.4
18.90 19.39 18.68 12,087,500 0 0 0
VCI
37.3
37.3
36.55 37.30 36.10 11,510,600 0 0 0
VCM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VCP
25.0
25.0
25.42 25.42 24.93 14,600 0 0 0
VCR
33.8
33.8
34 34 33.80 6,000 0 0 0
VCS
44.6
44.6
45.13 45.32 44.17 173,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
32.10 32.10 32 12,000 0 0 0
VCX
10
10
10 10 10 25,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.6
16.6
16.50 16.60 16.50 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
18.8
18.8
18.78 18.78 18.78 100 0 0 0
VDP
36.5
36.5
36 36.50 36 10,000 0 0 0
VDS
14.3
14.3
14.27 14.45 14.05 1,721,000 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3 17,600 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
3.3
3.3
3.30 3.90 3.30 50,100 0 0 0
VE9
1.6
1.6
1.70 1.70 1.60 30,300 0 0 0
VEA
34.5
34.5
34.90 35.08 34.28 809,900 0 0 0
VEC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VEF
138.5
138.5
135.00 141.57 134.61 17,900 0 0 0
VES
6.5
6.5
6.70 6.70 6.50 400 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 1,700 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
61.8
61.8
63.11 63.11 60.84 15,300 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 100 0 0 0
VGC
39.0
39.0
39.02 39.02 38.59 1,389,700 0 0 0
VGG
37.5
37.5
37.53 37.53 37.33 8,200 0 0 0
VGI
67.5
67.5
67.82 69.30 66.33 422,100 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
30.9
30.9
30.90 30.90 30 12,500 0 0 0
VGR
49.4
49.4
47.42 49.73 47.42 6,300 0 0 0
VGS
20.4
20.4
18.91 20.91 18 786,100 0 0 0
VGT
10.3
10.3
10.30 10.50 9.90 922,300 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 100 0 0 0
VHC
50.6
50.6
48.90 50.64 48.71 1,909,200 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 3,100 0 0 0
VHE
3.5
3.5
3.30 3.50 3.30 516,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 321,800 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
57.2
57.2
54 57.20 53.70 16,827,300 0 0 0
VIB
15.8
15.8
15.74 15.86 15.65 5,914,500 0 0 0
VIC
69.6
69.6
66.50 69.60 66 8,825,200 0 0 0
VID
4.7
4.7
4.76 4.76 4.67 9,600 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VIF
16.6
16.6
16.35 16.64 16.35 27,500 0 0 0
VIG
6.8
6.8
6.60 6.80 6.40 221,900 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 16.67 0 0 0 0
VIN
15.2
15.2
14.38 16.21 14.38 400 0 0 0
VIP
12.2
12.2
12.14 12.28 11.95 201,400 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.3
18.3
18.27 18.27 18.27 500 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
12.1
12.1
11.48 12.10 11.33 61,248,500 0 0 0
VJC
85.5
85.5
85.40 85.50 83.60 603,400 0 0 0
VLA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VLB
40.0
40.0
39.85 40.24 39.37 55,400 0 0 0
VLC
16.1
16.1
16.10 16.10 15.50 124,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
7.79 8.71 7.79 32,800 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
6.5
6.5
6.45 6.45 6.45 100 0 0 0
VMD
16.7
16.7
16.25 16.75 16.25 4,800 0 0 0
VMG
4
4
4 4 4 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.7
20.7
20.71 20.71 20.71 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.9
18.9
20.54 20.54 18.22 21,700 0 0 0
VNB
14
14
13.70 14.10 13.30 232,500 0 0 0
VNC
29.6
29.6
28.47 29.60 28.47 21,900 0 0 0
VND
14.9
14.9
14.25 14.93 14.20 21,530,800 0 0 0
VNE
2.8
2.8
2.70 2.81 2.70 105,600 0 0 0
VNF
12.7
12.7
12.82 12.82 12.73 34,400 0 0 0
VNG
8.5
8.5
8.78 8.78 7.68 2,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
14
14
14 14 14 0 0 0 0
VNL
17.0
17.0
17.02 17.02 16.93 1,800 0 0 0
VNM
52.8
52.8
53.72 53.72 52.42 5,479,700 0 0 0
VNP
9.8
9.8
9.85 9.85 9.76 52,800 0 0 0
VNR
19.8
19.8
19.89 19.89 19.54 6,300 0 0 0
VNS
9.3
9.3
9.40 9.40 9.05 39,600 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
6.4
6.4
5.10 6.40 5.10 29,100 0 0 0
VNZ
345
345
356 356 345 800 0 0 0
VOC
14.6
14.6
14.23 14.97 14.23 29,400 0 0 0
VOS
12.3
12.3
11.64 12.33 11.54 1,786,100 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.8
16.8
17.04 17.23 16.79 28,905,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.9
24.9
25.29 25.39 24.84 17,600 0 0 0
VPG
11.2
11.2
10.80 11.15 10.55 700,200 0 0 0
VPH
6.0
6.0
5.89 6.04 5.85 81,200 0 0 0
VPI
58.8
58.8
59.50 59.90 58.80 1,765,000 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
9.0
9.0
8.57 9.07 8.54 1,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.9
11.9
11.89 11.89 11.89 0 0 0 0
VRC
12.8
12.8
12.55 12.80 12.15 45,600 0 0 0
VRE
20.3
20.3
19.50 20.35 19.25 18,452,000 0 0 0
VRG
15.2
15.2
15.37 16.42 14.40 71,400 0 0 0
VSA
21.1
21.1
21.44 21.44 20.60 7,200 0 0 0
VSC
15.2
15.2
14.98 15.21 14.60 1,610,700 0 0 0
VSE
10.8
10.8
11.40 11.50 10.50 13,500 0 0 0
VSF
33.8
33.8
34.30 34.30 33.50 16,700 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.9
47.9
47.87 49.19 44.55 57,400 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 200 0 0 0
VSM
16
16
16 16 16 500 0 0 0
VSN
16.1
16.1
16.70 16.70 15.25 2,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.3
3.3
3.30 3.30 3.30 2,300 0 0 0
VTB
9.0
9.0
9.05 9.50 9.05 6,300 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
10.3
10.3
10.50 10.90 10 174,800 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
8 8 8 100 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 4.10 100 0 0 0
VTK
55.2
55.2
55.38 56.36 55.09 11,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.57 11.90 11.43 462,400 0 0 0
VTP
110.4
110.4
111.24 113.71 110.45 686,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.8
15.8
15.76 17.19 15.76 11,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.50 11.60 10.10 940,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.7
17.7
18.10 18.30 17.70 1,340,200 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
17.7
17.7
17.74 17.74 17.74 1,000 0 0 0
VW3
9.6
9.6
9.59 9.59 9.59 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
12.5
12.5
12.47 12.47 12.47 0 0 0 0
WCS
274.8
274.8
272.83 274.75 272.83 400 0 0 0
WSB
54.9
54.9
54.94 54.94 54.94 0 0 0 0
WSS
4.4
4.4
4.40 4.40 4.20 19,400 0 0 0
WTC
10.9
10.9
10.69 11.51 10.69 2,100 0 0 0
X20
13.6
13.6
13.01 13.66 13.01 300 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.8
12.8
12.80 12.80 12.80 100 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
12.0
12.0
12.00 12.00 12.00 200 0 0 0
XMC
7
7
7 7 7 100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBC
14.5
14.5
16.30 16.40 13.90 5,800 0 0 0
YBM
16.2
16.2
16.50 17 16.20 48,000 0 0 0
YEG
11.3
11.3
11.90 11.95 11.20 2,909,300 0 0 0
YTC
37.7
37.7
37.67 37.67 37.67 0 0 0 0
^HASTC
215
215
213.34 215.87 212.43 87,417,697 0 0 0
^UPCOM
91.8
91.8
93.25 93.34 91.31 38,426,451 0 0 0
^VN30
1,325.9
1,325.9
1,318.17 1,329.06 1,310.63 393,920,900 0 0 0
^VNINDEX
1,241.4
1,241.4
1,235.01 1,242.94 1,226.06 983,147,350 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |