DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/04/2025

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 15/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 200 0 0 0
AAA
6.6
6.6
6.73 6.79 6.64 2,116,100 0 0 0
AAH
3.8
3.8
3.90 4 3.70 1,591,000 0 0 0
AAM
6.5
6.5
6.86 6.86 6.44 800 0 0 0
AAS
7.3
7.3
7.40 7.50 7.20 338,300 0 0 0
AAT
3.0
3.0
3.03 3.03 2.94 56,000 0 0 0
AAV
6
6
5.50 6 5.40 1,596,100 0 0 0
ABB
7.2
7.2
7.40 7.40 7.20 1,003,500 0 0 0
ABC
10.3
10.3
10.60 11 10.30 18,600 0 0 0
ABI
21.7
21.7
21.67 22.08 21.50 77,400 0 0 0
ABR
10.9
10.9
10.43 10.91 10.43 1,300 0 0 0
ABS
3.5
3.5
3.49 3.54 3.43 636,000 0 0 0
ABT
41.5
41.5
41.90 41.90 41.50 23,300 0 0 0
ABW
7.3
7.3
7.20 7.40 7 124,500 0 0 0
ACB
20.1
20.1
20.55 20.64 20.14 14,721,800 0 0 0
ACC
14.3
14.3
14.30 14.30 13.95 56,200 0 0 0
ACE
35.7
35.7
35.38 35.67 34.03 11,100 0 0 0
ACL
10.1
10.1
10.10 10.15 9.80 6,700 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 6.60 200 0 0 0
ACV
56.7
56.7
56.81 56.81 54.20 628,600 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
ADG
9.6
9.6
9.82 9.85 9.59 1,900 0 0 0
ADS
7.0
7.0
7.16 7.18 6.87 118,400 0 0 0
AFX
7
7
7.10 7.20 6.90 177,900 0 0 0
AG1
12.7
12.7
12.71 12.71 12.71 100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
15.7
15.7
15.95 15.95 15.40 433,400 0 0 0
AGM
1.7
1.7
1.71 1.72 1.71 466,300 0 0 0
AGP
35.0
35.0
35.00 35.09 34.49 5,500 0 0 0
AGR
14.2
14.2
14.53 14.72 14.15 1,261,200 0 0 0
AGX
159.0
159.0
158.99 158.99 158.99 200 0 0 0
AIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
AIG
40.2
40.2
40.30 40.30 40.10 9,100 0 0 0
ALT
12.5
12.5
11.84 12.50 11.84 400 0 0 0
ALV
4.7
4.7
4.35 4.71 4.24 162,300 0 0 0
AMC
15.5
15.5
16.10 16.10 15.54 2,300 0 0 0
AME
4.8
4.8
5 5 4.80 1,400 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 5,500 0 0 0
AMS
7.3
7.3
7.50 7.60 7.10 104,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.3
20.3
20.60 20.60 20.30 21,000 0 0 0
ANV
15.0
15.0
15.35 15.35 14.86 2,394,600 0 0 0
APF
42.4
42.4
43.79 43.79 42.38 8,700 0 0 0
APG
10.6
10.6
9.90 10.55 9.83 1,099,300 0 0 0
APH
6.8
6.8
6.68 6.77 6.68 469,400 0 0 0
API
5.5
5.5
5.80 5.80 5.50 276,100 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6.8
6.8
6.50 7.10 6.20 1,203,500 0 0 0
APS
5.4
5.4
5.60 5.60 5.30 419,000 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
17.6
17.6
16.90 17.55 16.60 5,700 0 0 0
ASM
6.0
6.0
6.01 6.12 5.95 610,200 0 0 0
ASP
4.9
4.9
4.95 4.95 4.65 62,600 0 0 0
AST
49.8
49.8
50.98 50.98 48.15 24,300 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 0 0 0 0
AVC
56.9
56.9
52.80 56.90 52.80 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.1
16.1
17.60 18.10 15.60 289,200 0 0 0
BAB
10.7
10.7
11.11 11.11 10.52 5,400 0 0 0
BAF
31.5
31.5
31.50 32.05 30.95 5,087,800 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BAX
35.0
35.0
34.53 35.02 34.53 200 0 0 0
BBC
51.0
51.0
50.95 50.95 50.95 0 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
8.0
8.0
6.79 7.95 6.79 200 0 0 0
BBS
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BBT
10.3
10.3
10.28 10.28 10.28 700 0 0 0
BCA
12.7
12.7
12.50 12.70 12 38,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
7 7 6.80 100,400 0 0 0
BCE
10.2
10.2
9.82 10.21 9.68 127,200 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 700 0 0 0
BCG
3.3
3.3
3.32 3.43 3.16 6,775,400 0 0 0
BCM
56.5
56.5
60.60 60.60 56.30 1,162,300 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.2
2.2
2.30 2.30 2 1,684,500 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
6.6
6.6
6.90 6.90 6.50 36,200 0 0 0
BDW
21.3
21.3
21.26 21.26 21.26 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
38.1
38.1
37.48 38.24 37.10 624,000 0 0 0
BGE
3.5
3.5
3.60 3.60 3.40 712,200 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.0
24.0
23.54 24.03 23.54 5,600 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
33.9
33.9
33.82 33.92 33.82 500 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 100 0 0 0
BIC
19.1
19.1
19.06 19.15 18.87 111,600 0 0 0
BID
36.1
36.1
36.20 36.35 35.60 2,999,100 0 0 0
BIG
5
5
4.72 5.19 4.62 222,300 0 0 0
BIO
12.9
12.9
12.91 12.91 12.91 1,100 0 0 0
BKC
29.3
29.3
33 33.95 29.25 93,100 0 0 0
BKG
2.9
2.9
2.78 3.01 2.78 213,500 0 0 0
BLI
9.2
9.2
9.80 9.80 9.10 56,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.9
35.9
35.93 35.93 35.93 0 0 0 0
BMC
19.3
19.3
20.04 20.04 18.82 147,200 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 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.6
17.6
17.69 17.69 17.52 150,800 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
12.4
12.4
12.84 12.84 12.43 300 0 0 0
BMN
9.0
9.0
8.97 8.97 8.97 100 0 0 0
BMP
114.2
114.2
114.21 117.71 112.92 354,400 0 0 0
BMS
9.8
9.8
9.82 10 9.73 147,000 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 900 0 0 0
BNA
7.6
7.6
7.90 7.90 7.60 65,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.7
4.7
5 5 4.60 972,400 0 0 0
BPC
12.0
12.0
12.02 12.02 12.02 1,000 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 200 0 0 0
BRC
12.5
12.5
12.12 12.72 12.12 8,200 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 0 0 0 0
BRS
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 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 0 0 0 0
BSG
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
45.2
45.2
46.36 47 45.18 1,402,300 0 0 0
BSL
9.3
9.3
10.24 10.24 9.31 8,100 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 18.83 100 0 0 0
BSR
12.3
12.3
12.54 12.69 12.15 3,762,300 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
5.6
5.6
5.10 5.60 5.10 13,200 0 0 0
BTD
17.0
17.0
16.99 16.99 16.99 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.6
23.6
24.07 24.45 23.19 29,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.3
11.3
11.41 11.41 11.22 34,900 0 0 0
BTS
5
5
5 5 4.90 900 0 0 0
BTT
37.6
37.6
37.52 37.62 37.52 200 0 0 0
BTU
12.8
12.8
12.85 12.85 12.76 2,500 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
12.2
12.2
12 12.50 12 2,174,300 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.2
43.2
43.27 43.76 42.14 1,029,700 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.8
30.8
30.95 31.64 29.29 1,147,500 0 0 0
BWA
10.6
10.6
10.61 10.61 10.61 0 0 0 0
BWE
44.4
44.4
44.35 45 44.15 198,400 0 0 0
BWS
32.7
32.7
31.97 32.73 31.97 1,600 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 200 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
18.1
18.1
18.08 18.08 18.08 100 0 0 0
C32
18
18
18 18.30 17.90 1,900 0 0 0
C47
6.0
6.0
6 6 5.92 24,100 0 0 0
C4G
7.1
7.1
7.30 7.40 7 832,600 0 0 0
C69
5.8
5.8
5.80 6 5.80 353,000 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 18,600 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 7.30 7,300 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
35.4
35.4
37 37 34.50 52,200 0 0 0
CAT
17.6
17.6
17.62 17.71 17.53 15,400 0 0 0
CBI
13.3
13.3
11.60 13.30 11.60 6,400 0 0 0
CBS
30.6
30.6
31.06 31.52 30.52 17,400 0 0 0
CC1
15.5
15.5
15.23 15.50 15.05 9,700 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
20.4
20.4
20.40 20.40 20.40 200 0 0 0
CCL
6.3
6.3
6.28 6.38 6.24 331,200 0 0 0
CCM
42
42
42 42 42 400 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.4
11.4
11.46 11.46 11.27 2,200 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
16.7
16.7
15.50 16.67 15.42 103,500 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 0 0 0 0
CDN
28.9
28.9
29.57 29.57 28.90 13,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.37 9.46 9.37 6,500 0 0 0
CDR
15.1
15.1
16.45 16.45 14.96 2,200 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
11.6
11.6
11.90 12 11.52 6,617,700 0 0 0
CET
4.1
4.1
4.10 4.30 4.10 12,400 0 0 0
CFM
9.4
9.4
9.36 9.36 9.36 100 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.3
3.3
3.10 3.30 3.10 500 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
31.8
31.8
32.12 32.12 31.16 33,100 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.7
9.7
9.20 9.70 9.20 9,400 0 0 0
CID
23.8
23.8
23.79 23.79 23.79 0 0 0 0
CIG
6.9
6.9
7.30 7.40 6.89 228,300 0 0 0
CII
10.3
10.3
10.35 10.56 10.09 8,751,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 400 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
45.5
45.5
45.89 45.89 44.43 22,200 0 0 0
CKD
22.4
22.4
22.38 22.38 22.38 0 0 0 0
CKG
13.3
13.3
13.09 13.28 13.05 93,900 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
47.6
47.6
47.23 47.70 46.75 1,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.29 20.38 20.29 1,200 0 0 0
CLL
30.9
30.9
31.39 31.39 30.14 25,100 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
14.9
14.9
14.77 15.15 14.67 279,500 0 0 0
CMC
5.8
5.8
5.80 5.80 5.80 800 0 0 0
CMD
21.1
21.1
21.09 21.09 21.09 300 0 0 0
CMF
326
326
326 326 326 0 0 0 0
CMG
32.1
32.1
32.65 32.75 32 1,195,300 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
15.9
15.9
15.90 15.90 15.90 100 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
7.6
7.6
7.70 7.90 7.60 34,100 0 0 0
CMT
14.2
14.2
14.40 14.40 14 1,400 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
6.9
6.9
6.45 7.18 6.45 454,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.0
37.0
35.01 37.24 35.01 3,700 0 0 0
CNG
27.9
27.9
27.47 28.29 27.47 132,300 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 100 0 0 0
CNT
9.9
9.9
9.87 9.94 9.87 4,200 0 0 0
COM
28.8
28.8
28.60 28.80 28.60 200 0 0 0
CPA
8.1
8.1
8.90 8.90 8.10 200 0 0 0
CPC
17.1
17.1
17.07 17.07 17.07 0 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
33.0
33.0
32.68 32.97 29.96 40,100 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
6.7
6.7
6.63 6.84 6.63 193,100 0 0 0
CRE
6.9
6.9
6.95 6.99 6.88 192,400 0 0 0
CSC
17
17
16.18 17.82 16.18 77,700 0 0 0
CSI
35.8
35.8
36.60 36.80 35.60 30,300 0 0 0
CSM
10.6
10.6
11.06 11.21 10.52 705,600 0 0 0
CSV
32.6
32.6
33.07 34.10 31.23 1,535,200 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.02 17.83 16.96 9,900 0 0 0
CTD
77.6
77.6
73.80 77.60 72.50 2,293,400 0 0 0
CTF
20.1
20.1
20.88 20.88 19.51 235,300 0 0 0
CTG
37.4
37.4
37.50 37.69 36.90 10,253,700 0 0 0
CTI
19.2
19.2
18.95 19.90 18.55 1,752,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.3
20.3
19.90 20.30 17.50 389,000 0 0 0
CTR
81.8
81.8
84.72 84.81 81.49 608,800 0 0 0
CTS
23.2
23.2
23.85 23.99 23.18 1,335,200 0 0 0
CTT
14.9
14.9
14.86 14.86 14.86 0 0 0 0
CTW
30.2
30.2
30.18 30.18 30.18 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.7
28.7
28.65 28.65 28.65 500 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
8.3
8.3
8.30 8.30 8.30 200 0 0 0
D2D
33.6
33.6
33.34 34.07 32.45 151,500 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
3.17 3.17 3.01 121,000 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
7 7 6.32 5,800 0 0 0
DBC
22.5
22.5
22.70 22.74 22.13 5,937,900 0 0 0
DBD
48.3
48.3
48.21 48.70 47.88 168,400 0 0 0
DBM
28.7
28.7
28.66 28.66 28.66 600 0 0 0
DBT
11.1
11.1
11.12 11.12 11.12 1,500 0 0 0
DC1
7.4
7.4
6.60 7.50 6.60 5,000 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 0 0 0 0
DC4
10.5
10.5
10.45 10.91 10.45 629,700 0 0 0
DCF
32.1
32.1
27.91 32.09 27.77 6,700 0 0 0
DCG
19.5
19.5
19.52 19.52 19.52 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.4
21.4
21.40 21.40 20.95 518,400 0 0 0
DCM
29.3
29.3
29.09 29.56 28.48 3,396,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 100 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
13.10 13.20 13 58,900 0 0 0
DDG
2.6
2.6
2.70 2.80 2.60 284,100 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
7.05 7.14 7.05 500 0 0 0
DDV
17.0
17.0
17.43 17.52 16.65 2,441,400 0 0 0
DFC
24.2
24.2
24.05 24.41 24.05 1,900 0 0 0
DFF
1.3
1.3
1.40 1.40 1.20 491,600 0 0 0
DGC
89.5
89.5
90 91.80 87.10 3,516,200 0 0 0
DGT
4.7
4.7
4.80 4.80 4.60 106,600 0 0 0
DGW
33.0
33.0
33.98 33.98 32.60 969,200 0 0 0
DHA
37.5
37.5
37.33 37.92 37.33 45,600 0 0 0
DHB
8.5
8.5
8.80 8.80 8.50 5,300 0 0 0
DHC
22.2
22.2
22.26 22.26 22.02 162,300 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 1,000 0 0 0
DHG
90.7
90.7
92.20 92.20 89.74 10,000 0 0 0
DHM
7
7
6.63 7 6.60 13,400 0 0 0
DHN
30.3
30.3
30.27 30.27 30.27 1,200 0 0 0
DHP
11.3
11.3
11.31 11.31 11.21 800 0 0 0
DHT
77.5
77.5
78.73 78.73 76.91 10,100 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 4.10 4.10 12,500 0 0 0
DIG
13.5
13.5
13.92 14.44 13.53 17,596,900 0 0 0
DIH
12.7
12.7
11.76 12.67 11.76 1,100 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
6
6 6.10 5.80 1,266,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.02 2.09 2.02 2,417,200 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
56.6
56.6
58.09 58.09 56.55 2,400 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 600 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 300 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
10.3
10.3
10.30 10.30 10.30 1,300 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 19.30 18.60 1,500 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.7
30.7
30.45 30.74 30.45 2,900 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
35.6
35.6
36.80 36.80 35.64 900 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
55
55
56.40 56.40 54.90 29,800 0 0 0
DPG
29.4
29.4
29.74 29.86 28.97 467,900 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
18.1
18.1
18.54 18.54 17.99 2,645,700 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.3
33.3
35.70 35.70 33.32 2,377,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
9.01 9.70 8.50 122,600 0 0 0
DRC
15.4
15.4
15.73 16.18 15.21 830,600 0 0 0
DRG
7.8
7.8
8 9 7.80 7,700 0 0 0
DRH
1.9
1.9
2 2.08 1.94 1,747,800 0 0 0
DRI
9.8
9.8
10.32 10.32 9.45 1,742,300 0 0 0
DRL
52.8
52.8
54.10 54.10 52.79 3,400 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 2,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.6
21.6
21.45 21.80 21.20 176,800 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47.7
47.7
48.55 48.55 47.50 9,100 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.9
4.9
5.30 5.50 4.90 188,300 0 0 0
DTA
4.7
4.7
4.71 4.71 4.61 50,900 0 0 0
DTB
11.5
11.5
11.51 11.51 11.51 0 0 0 0
DTD
13.6
13.6
14.14 14.22 13.36 526,100 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 2,700 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 800 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
11.7
11.7
11.70 11.70 11.70 800 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.1
6.1
6.09 6.18 6 174,000 0 0 0
DVN
21.2
21.2
21.79 21.98 21.12 80,300 0 0 0
DVP
72.4
72.4
73.49 73.49 71.42 10,400 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 0 0 0 0
DXG
12.0
12.0
12.05 12.48 11.92 11,654,800 0 0 0
DXL
13
13
13 13 13 300 0 0 0
DXP
8.3
8.3
8.55 8.55 8.07 301,100 0 0 0
DXS
6
6
6.04 6.13 5.99 1,137,300 0 0 0
DXV
3.8
3.8
3.80 3.85 3.80 15,000 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
8.0
8.0
7.37 8.03 7.37 400 0 0 0
EBS
11
11
11 11 11 1,100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.9
9.9
9.74 10.34 9.35 63,700 0 0 0
EFI
2.2
2.2
2.60 2.60 2 12,200 0 0 0
EIB
18.3
18.3
18.15 18.45 17.80 9,367,400 0 0 0
EIC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
EID
24.5
24.5
24.67 24.94 24.11 20,000 0 0 0
EIN
2
2
2 2 2 3,500 0 0 0
ELC
19.3
19.3
19.48 19.57 19.05 418,600 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
25.2
25.2
25.16 25.16 25.16 100 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
12.9
12.9
12.90 12.90 12.90 100 0 0 0
EVE
8.7
8.7
8.62 8.73 8.33 33,100 0 0 0
EVF
8.9
8.9
9.10 9.25 8.90 8,415,000 0 0 0
EVG
5.5
5.5
5.45 5.59 5.39 466,400 0 0 0
EVS
5.5
5.5
5.10 5.60 5.10 56,600 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
3.9
3.9
4.10 4.10 3.90 182,300 0 0 0
FCN
13.4
13.4
13.40 13.75 13.10 1,790,000 0 0 0
FCS
7.2
7.2
6.80 7.20 6.80 4,500 0 0 0
FDC
17
17
17 17 17 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 0 0 0 0
FIC
13.7
13.7
13.80 13.80 13.13 35,300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.55 7.68 7.27 329,400 0 0 0
FIT
4.4
4.4
4.15 4.41 4.13 3,484,400 0 0 0
FMC
34.1
34.1
35.62 35.62 34.11 76,100 0 0 0
FOC
60.5
60.5
60.07 65.45 60.07 75,100 0 0 0
FOX
59.7
59.7
59.54 59.73 58.96 92,200 0 0 0
FPT
100.0
100.0
100.10 100.88 98.03 7,762,400 0 0 0
FRC
26.9
26.9
26.95 26.95 25.68 700 0 0 0
FRM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
FRT
118.8
118.8
120 120.80 118.32 412,300 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
50.1
50.1
50.10 50.10 50.10 0 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
36.8
36.8
38.41 38.41 36.80 4,230,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.5
5.5
5.44 5.64 5.44 113,100 0 0 0
GAS
54.8
54.8
55.54 55.82 54.69 840,700 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 24.82 11,900 0 0 0
GDA
13.7
13.7
13.96 13.96 13.52 123,200 0 0 0
GDT
20.5
20.5
21.18 21.18 19.80 25,100 0 0 0
GDW
32.6
32.6
33.18 33.18 30.23 19,100 0 0 0
GEG
13.4
13.4
13.10 13.75 13.10 819,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
23.1
23.1
21.95 23.60 21.95 18,957,500 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
27.4
27.4
27.35 27.81 27.35 11,400 0 0 0
GIC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
GIL
13.5
13.5
14.30 14.30 13.30 727,600 0 0 0
GKM
3.3
3.3
3.50 3.60 3.30 408,200 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
44.4
44.4
44.81 45.87 41.76 4,944,800 0 0 0
GMH
7.1
7.1
7.62 7.62 7.10 3,400 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 1,200 0 0 0
GND
22.9
22.9
22.91 22.91 22.91 100 0 0 0
GPC
2.7
2.7
2.70 2.70 2.60 38,600 0 0 0
GSM
25.7
25.7
25.56 25.65 25.37 1,200 0 0 0
GSP
10.2
10.2
10.07 10.47 10.07 76,900 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 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
24.1
24.1
25.19 25.63 24.06 6,815,900 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 3,000 0 0 0
HAC
9.6
9.6
9.80 9.80 8.60 9,200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAG
12.2
12.2
11.60 12.15 11.50 10,987,700 0 0 0
HAH
43.7
43.7
40.23 43.72 40.23 4,536,000 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
8.9
8.9
9.40 9.80 8.50 5,400 0 0 0
HAP
4.9
4.9
4.80 4.99 4.80 279,200 0 0 0
HAR
3.1
3.1
3.18 3.19 3.08 189,300 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
43.1
43.1
43.11 43.11 43.11 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
13.6
13.6
13.62 13.71 13.39 305,700 0 0 0
HBC
5.9
5.9
6.10 6.10 5.90 1,346,700 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
6.1
6.1
6.17 6.17 6.08 3,900 0 0 0
HBS
6
6
6.10 6.10 5.90 75,100 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
12.7
12.7
12.73 12.83 12.73 6,100 0 0 0
HCD
6.9
6.9
7 7 6.82 33,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.9
20.9
21.22 21.30 20.59 15,756,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.8
14.8
14.80 14.90 14.70 2,300 0 0 0
HD6
12.3
12.3
12.60 12.60 12.30 46,600 0 0 0
HD8
8.4
8.4
8.41 8.41 8.41 6,300 0 0 0
HDA
4.4
4.4
4.50 4.50 4.40 2,700 0 0 0
HDB
20.6
20.6
20.75 21.05 20.50 12,695,100 0 0 0
HDC
19.6
19.6
20.45 20.98 19.55 5,729,300 0 0 0
HDG
20.7
20.7
21.27 21.68 20.55 2,016,500 0 0 0
HDM
33.2
33.2
34 34 32.50 6,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 400 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
14.8
14.8
14.90 14.90 14.70 2,600 0 0 0
HEP
17.7
17.7
17.69 17.69 17.69 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 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 8.13 900 0 0 0
HFC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
303.4
303.4
303.53 305.29 291.50 5,100 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
8.5
8.5
8.65 8.65 8.06 171,000 0 0 0
HHS
10.5
10.5
10.90 11 10.20 5,843,100 0 0 0
HHV
11.2
11.2
11.05 11.57 10.86 12,952,900 0 0 0
HID
2.7
2.7
2.65 2.65 2.60 93,200 0 0 0
HIG
11.5
11.5
11.50 11.50 11.50 3,000 0 0 0
HII
4.0
4.0
4.05 4.05 3.86 111,900 0 0 0
HIO
7.2
7.2
7.80 7.80 7.20 6,800 0 0 0
HJC
6.2
6.2
6 6.20 6 2,700 0 0 0
HJS
29.6
29.6
29.86 29.86 28.29 2,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.7
8.7
8.70 8.70 8.70 0 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
11.4
11.4
11.71 11.71 11.24 2,500 0 0 0
HLD
11.0
11.0
11.09 11.35 10.92 40,300 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
11.1
11.1
11.03 11.08 11.03 3,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.6
14.6
14.56 14.56 14.56 0 0 0 0
HMR
12.7
12.7
12.40 12.70 12.20 25,000 0 0 0
HMS
31.7
31.7
32.23 32.23 31.55 11,200 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.4
11.4
11.50 11.60 11.40 25,300 0 0 0
HNF
51.1
51.1
51.12 51.12 51.12 700 0 0 0
HNG
6.5
6.5
6.30 6.80 6.10 6,932,600 0 0 0
HNI
25.8
25.8
25.85 25.85 25.85 0 0 0 0
HNM
8.2
8.2
8.31 8.31 8.21 429,800 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
3.9
3.9
4 4 3.80 44,500 0 0 0
HPB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HPD
18.6
18.6
18.58 18.58 18.58 500 0 0 0
HPG
21.5
21.5
20.96 21.79 20.88 50,570,600 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.2
21.2
21.20 21.20 21.20 400 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.2
80.2
76.80 80.22 76.80 200 0 0 0
HPT
20.9
20.9
20.87 20.87 20.87 100 0 0 0
HPW
17.4
17.4
17.36 17.36 17.36 100 0 0 0
HPX
4.1
4.1
4.05 4.05 3.89 5,733,700 0 0 0
HQC
3.0
3.0
2.95 3.03 2.90 4,260,700 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
14
14.20 14.40 13.70 6,501,100 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.7
3.7
3.67 3.72 3.64 156,400 0 0 0
HSM
4.7
4.7
4.80 4.80 4.70 4,000 0 0 0
HSP
15.0
15.0
14.51 14.96 14.51 3,600 0 0 0
HSV
4
4
4 4 3.90 28,500 0 0 0
HT1
10.6
10.6
10.84 10.84 10.49 360,700 0 0 0
HTC
24.0
24.0
24.03 24.03 24.03 0 0 0 0
HTE
3.7
3.7
3.80 3.80 3.70 400 0 0 0
HTG
37.4
37.4
39 39 37 35,400 0 0 0
HTI
16.3
16.3
16.23 16.41 16.13 87,800 0 0 0
HTL
23.3
23.3
23.32 23.32 23.32 300 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HTN
8.7
8.7
8.50 9.03 8.48 411,800 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
8.40 8.55 8.31 2,100 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 0 0 0 0
HU4
12.4
12.4
12.70 12.70 12 20,000 0 0 0
HU6
5.1
5.1
5.20 5.20 5.10 6,800 0 0 0
HUB
14.7
14.7
14.70 14.78 14.52 28,500 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
12.9
12.9
12.55 13.52 12.55 1,268,200 0 0 0
HVA
16
16
17.10 19.50 15.50 97,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
12.99 13.27 12.71 1,103,600 0 0 0
HVN
25.1
25.1
24.67 25.42 24.04 4,807,800 0 0 0
HVT
34.3
34.3
35.61 35.61 34.28 30,100 0 0 0
HVX
2.6
2.6
2.62 2.62 2.50 6,900 0 0 0
HWS
16.5
16.5
16.47 16.47 16.47 0 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
3.1
3.1
3 3.10 3 6,200 0 0 0
ICG
7.7
7.7
8 8 7.70 7,200 0 0 0
ICI
9
9
9 9 9 1,000 0 0 0
ICN
40.0
40.0
40.24 40.24 39.59 14,800 0 0 0
ICT
12.4
12.4
12.44 12.48 11.88 13,500 0 0 0
IDC
31.0
31.0
33.83 34.17 30.35 6,779,600 0 0 0
IDI
6
6
6.17 6.20 5.95 1,000,800 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.10 546,700 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
26.8
26.8
27 27.10 26.20 17,700 0 0 0
IFS
24.2
24.2
21.66 24.24 21.66 500 0 0 0
IHK
18.7
18.7
16 18.70 16 300 0 0 0
IJC
9.5
9.5
9.58 9.66 9.29 1,739,300 0 0 0
ILA
4.1
4.1
4 4.10 4 96,100 0 0 0
ILB
26.5
26.5
26.54 26.54 26.49 300 0 0 0
ILC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ILS
13.4
13.4
13.70 13.70 13.40 4,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.6
42.6
43.48 43.48 42.39 69,300 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
38.7
38.7
37.07 42.07 37.07 9,100 0 0 0
IPA
12.5
12.5
12.60 12.80 12.30 129,900 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
29.0
29.0
24.68 28.96 24.68 1,500 0 0 0
IST
30.7
30.7
30.72 30.72 30.72 300 0 0 0
ITC
10.1
10.1
10.20 10.35 10 302,900 0 0 0
ITD
11.7
11.7
11.87 11.87 11.21 38,400 0 0 0
ITQ
2.4
2.4
2.40 2.60 2.30 269,100 0 0 0
ITS
4.9
4.9
5.09 5.19 4.80 46,800 0 0 0
IVS
10.0
10.0
9.45 9.95 9.45 14,000 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.5
4.5
4.34 4.51 4.31 340,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
22.1
22.1
23.55 23.60 22.10 21,594,800 0 0 0
KCB
17.2
17.2
18.39 18.39 17.13 44,800 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
KDC
55.1
55.1
54.70 55.60 54.40 528,700 0 0 0
KDH
24.6
24.6
24.73 24.95 24.14 3,748,500 0 0 0
KDM
12.1
12.1
12.30 12.40 12.10 40,700 0 0 0
KGM
6.1
6.1
6.12 6.12 6.12 200 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.3
5.3
5.37 5.39 5.22 3,999,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.52 9.53 9.46 35,600 0 0 0
KHS
11.6
11.6
11.39 11.57 11.13 19,900 0 0 0
KHW
33.4
33.4
33.37 33.37 33.37 100 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
6.94 6.94 6.81 102,100 0 0 0
KMR
3.1
3.1
3.09 3.09 3.07 2,700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.80 38.80 38.55 389,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.5
15.5
15.80 15.80 15 1,695,600 0 0 0
KSD
5
5
5 5 5 100 0 0 0
KSF
65.3
65.3
66.50 66.70 65.30 6,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.80 2.80 2.70 122,000 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
45.6
45.6
46 46.10 44.50 4,200 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
19.8
19.8
18.61 19.78 18.61 300 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 14,500 0 0 0
L14
26.4
26.4
27.20 27.40 26.30 213,200 0 0 0
L18
27.3
27.3
28.33 28.33 27.17 90,300 0 0 0
L40
13.9
13.9
13.92 13.92 13.26 41,400 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 0 0 0 0
LAF
17.8
17.8
18.45 18.45 17.60 7,600 0 0 0
LAI
16.1
16.1
16.63 16.63 15.94 23,400 0 0 0
LAS
15.8
15.8
16.10 16.29 15.43 626,300 0 0 0
LAW
28
28
28 28 28 200 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
28.6
28.6
29.60 29.70 28.55 38,500 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
8.7
8.7
8.60 8.84 8.48 3,200,600 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.8
1.8
1.75 1.78 1.73 1,095,000 0 0 0
LDP
12.4
12.4
12 12.40 10.80 134,700 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 1,000 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.3
3.3
3.20 3.33 3.19 124,500 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
71.2
71.2
71.50 72.20 71.20 6,900 0 0 0
LHG
23.6
23.6
25.14 25.23 23.53 1,050,000 0 0 0
LIC
30.3
30.3
32.40 32.40 30 2,600 0 0 0
LIG
2.7
2.7
2.80 2.80 2.70 421,900 0 0 0
LIX
28.1
28.1
28.24 28.34 27.95 22,100 0 0 0
LKW
39.0
39.0
39.08 39.08 39.00 1,300 0 0 0
LLM
15.7
15.7
15.66 15.66 15.66 1,100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.3
12.3
12.33 12.33 12.33 500 0 0 0
LMC
7.6
7.6
8 8 7.60 1,500 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
30.9
30.9
31.30 31.58 30.32 3,977,800 0 0 0
LPT
6.5
6.5
6.38 6.46 6.38 6,200 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.1
17.1
17.90 17.90 16.70 367,300 0 0 0
LSS
9.4
9.4
9.45 9.47 9.20 252,500 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
18.7
18.7
19.04 19.04 18.26 13,200 0 0 0
MA1
30.5
30.5
30.02 30.50 30.02 1,000 0 0 0
MAC
11.7
11.7
10.76 11.67 10.76 1,900 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 500 0 0 0
MBB
17.3
17.3
17.26 17.56 17.19 29,512,300 0 0 0
MBG
3.1
3.1
3.10 3.10 3 105,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
23.55 23.81 22.67 4,850,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.40 7.58 7.30 1,300 0 0 0
MCH
115.7
115.7
123.54 125.99 115.70 120,900 0 0 0
MCM
25.6
25.6
26.03 26.08 25.38 43,700 0 0 0
MCO
8.3
8.3
9 9.10 8.30 16,500 0 0 0
MCP
26.9
26.9
26.94 26.94 26.49 19,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.5
11.5
11.42 11.52 11.05 25,100 0 0 0
MDF
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
MDG
14.9
14.9
14.90 14.90 14.90 0 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 2,100 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
39.2
39.2
41.95 41.95 38.56 95,700 0 0 0
MGC
28.7
28.7
30.55 31.34 25.79 138,800 0 0 0
MGG
23.5
23.5
23.54 23.54 23.54 0 0 0 0
MGR
3.8
3.8
4.90 4.90 3.80 600 0 0 0
MH3
30.5
30.5
28.49 30.48 28.49 200 0 0 0
MHC
8.3
8.3
8.35 8.50 8.23 93,700 0 0 0
MIC
13.7
13.7
14.84 15.29 13.29 8,300 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.7
14.7
14.94 14.94 14.38 198,900 0 0 0
MKP
28.9
28.9
28.86 28.86 28.86 0 0 0 0
MKV
8.8
8.8
8.80 8.80 8.80 2,300 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
25.5
25.5
24.20 26.20 24 11,000 0 0 0
MML
28
28
28.10 28.50 27.80 53,000 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
10.4
10.4
10.40 10.60 10.20 43,700 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
17.5
17.5
17.52 17.52 17.52 700 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
9.0
9.0
9.17 9.25 9.04 8,821,100 0 0 0
MSH
27.0
27.0
28.73 29.93 27.03 717,400 0 0 0
MSN
58.5
58.5
59 60.90 58.10 6,076,700 0 0 0
MSR
16.3
16.3
17.50 17.60 15.90 2,230,400 0 0 0
MST
5.3
5.3
5.36 5.36 5.09 2,027,300 0 0 0
MTA
21.5
21.5
25 25 20.90 86,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
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
6.5
6.5
6.30 6.50 6.30 2,900 0 0 0
MTP
13.0
13.0
13.09 13.09 13.00 1,200 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 100 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
22.4
22.4
22.20 22.67 21.81 17,600 0 0 0
MVC
8.1
8.1
7.86 8.15 7.76 56,800 0 0 0
MVN
63
63
68 68 60.10 5,600 0 0 0
MWG
56.3
56.3
55.21 56.78 54.32 12,059,800 0 0 0
MZG
6.6
6.6
6.66 6.95 6.57 88,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
17.7
17.7
17.64 17.82 17.45 223,900 0 0 0
NAG
11.9
11.9
12.59 12.59 11.85 465,900 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
34.5
34.5
34.50 34.60 34.50 4,200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
16.0
16.0
15.95 15.95 15.95 1,800 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
20.90 21.10 20.05 65,800 0 0 0
NBC
9.5
9.5
9.60 9.70 9.50 37,400 0 0 0
NBE
11.7
11.7
11.70 11.80 11.70 35,600 0 0 0
NBP
11.3
11.3
11.50 11.50 11.30 400 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
31.2
31.2
29.22 31.23 28.93 1,100 0 0 0
NCG
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
NCS
25.4
25.4
25.30 25.40 25.30 400 0 0 0
NCT
96.6
96.6
98.46 98.46 95.31 6,900 0 0 0
ND2
37.3
37.3
36.56 37.31 36.56 4,200 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
7.9
7.9
7.77 7.96 7.77 128,400 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.3
4.3
4.20 4.30 4.20 1,400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.7
4.7
4.60 4.80 4.60 34,100 0 0 0
NED
6.5
6.5
6.55 6.55 6.36 40,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.2
74.2
74.17 74.17 74.17 0 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
17.3
17.3
16.95 17.78 16.63 1,283,100 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NHH
10.8
10.8
11.01 11.01 10.72 126,200 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 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.1
14.1
14.55 14.91 13.82 3,400 0 0 0
NKG
11.8
11.8
12.15 12.35 11.80 8,594,100 0 0 0
NLG
26.2
26.2
26.09 26.36 25.41 3,537,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.6
30.6
30.91 30.91 29.99 26,000 0 0 0
NNT
57.2
57.2
56.23 57.23 56.23 2,300 0 0 0
NO1
6.6
6.6
6.79 6.79 6.51 47,400 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 13.71 500 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4
4
4.10 4.40 4 2,384,500 0 0 0
NS2
15.7
15.7
15.74 15.74 15.74 0 0 0 0
NSC
78.5
78.5
80.54 80.54 78.10 1,500 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4 4.10 4 47,800 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 0 0 0 0
NT2
17.4
17.4
17.71 17.71 17.28 417,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
140.9
140.9
149.56 151.49 135.08 154,800 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
13.4
13.4
13.85 14.20 13.35 2,084,900 0 0 0
NTP
51.4
51.4
50.97 51.80 50.23 438,000 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 500 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 100 0 0 0
NUE
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NVB
10.3
10.3
10.50 10.50 10 330,100 0 0 0
NVL
9.3
9.3
9.23 9.70 9.16 12,006,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
7.90 8.10 7.90 700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 12,000 0 0 0
OCB
9.3
9.3
9.31 9.31 9.09 2,070,200 0 0 0
OCH
5.9
5.9
5.90 5.90 5.80 95,200 0 0 0
ODE
44.4
44.4
44.50 44.60 44.30 19,500 0 0 0
OGC
4.2
4.2
4.17 4.26 4.14 209,700 0 0 0
OIL
9.4
9.4
9.80 9.80 9.41 1,113,800 0 0 0
ONE
5
5
4.90 5 4.90 11,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.4
22.4
23 23 22.30 2,400 0 0 0
ORS
8.1
8.1
7.80 8.49 7.80 8,968,700 0 0 0
PAC
20.0
20.0
20.50 20.50 19.72 175,200 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
22.7
22.7
22.32 23.25 22.07 1,779,300 0 0 0
PAP
28
28
29.50 29.50 27.10 2,300 0 0 0
PAS
2.6
2.6
2.60 2.70 2.50 145,900 0 0 0
PAT
88.1
88.1
89.06 89.06 87.50 23,800 0 0 0
PBC
6.7
6.7
6.89 6.89 6.60 6,300 0 0 0
PBP
11.2
11.2
11.61 11.70 10.86 4,800 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 100 0 0 0
PC1
18.6
18.6
18.35 18.65 18.04 1,551,500 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 17.96 3,000 0 0 0
PCF
5.3
5.3
5.40 5.40 5.30 8,100 0 0 0
PCG
2.8
2.8
2.80 3 2.80 23,000 0 0 0
PCH
13.3
13.3
13.33 13.33 13.24 95,000 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
11.4
11.4
11.70 11.70 11.40 15,500 0 0 0
PDB
9.2
9.2
8.87 9.49 8.69 27,200 0 0 0
PDC
5.3
5.3
5.10 5.30 5.10 400 0 0 0
PDN
89.5
89.5
89.46 89.46 89.46 0 0 0 0
PDR
15.3
15.3
15.46 15.79 15 9,224,300 0 0 0
PDV
13.3
13.3
13.30 13.30 13.01 26,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.7
4.7
3.80 4.90 3.80 38,800 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 0 0 0 0
PET
19.4
19.4
19.25 19.75 18.80 695,100 0 0 0
PFL
2.1
2.1
2 2.10 2 85,600 0 0 0
PGB
10.9
10.9
11.22 11.22 10.53 1,000 0 0 0
PGC
13.6
13.6
13.61 13.71 13.57 26,400 0 0 0
PGD
28.4
28.4
26.66 28.36 26.66 900 0 0 0
PGI
25.2
25.2
25.16 25.16 25.16 0 0 0 0
PGN
8.2
8.2
8.80 8.80 7.60 185,800 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.4
10.4
10.10 10.60 10.10 4,000 0 0 0
PGV
19.0
19.0
18.70 19.15 18.50 4,100 0 0 0
PHC
5
5
5 5.05 4.95 49,800 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 69.03 100 0 0 0
PHP
32.8
32.8
33.92 34.02 32.25 216,800 0 0 0
PHR
44.5
44.5
47.83 47.83 44.51 1,547,500 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 100 0 0 0
PIA
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PIC
20.7
20.7
22.40 22.40 18.65 2,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 100 0 0 0
PIT
6.5
6.5
6.50 6.50 6.45 2,700 0 0 0
PIV
2.9
2.9
3.10 3.10 2.90 29,700 0 0 0
PJC
28.6
28.6
28.61 28.61 28.61 0 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 9.44 9.44 0 0 0 0
PLA
4
4
4.30 4.30 4 600 0 0 0
PLC
23.1
23.1
20.21 23.16 20.21 514,200 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
4.10 4.10 4.09 8,500 0 0 0
PLX
32.5
32.5
33.38 33.62 32.51 1,652,500 0 0 0
PMB
8.5
8.5
8.55 8.55 8.55 2,700 0 0 0
PMC
108.7
108.7
110.36 110.36 108.73 1,000 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 12.60 100 0 0 0
PMS
31.9
31.9
31.91 31.91 31.91 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
17.9
17.9
17.86 17.86 17.86 200 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
70.3
70.3
72.11 72.21 68.86 1,937,800 0 0 0
PNP
19.7
19.7
19.66 19.66 19.66 300 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
15.7
15.7
15.83 15.91 15.22 18,000 0 0 0
POT
14.5
14.5
14.49 14.49 14.29 4,900 0 0 0
POV
7.3
7.3
7.12 7.32 7.12 300 0 0 0
POW
11.8
11.8
11.75 11.90 11.45 10,970,500 0 0 0
PPC
11.0
11.0
11.06 11.10 10.86 519,100 0 0 0
PPE
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PPH
24.7
24.7
24.88 24.88 24.60 84,200 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 18.60 200 0 0 0
PPS
10.1
10.1
9.90 10.17 9.90 3,100 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
8.2
8.2
8.07 8.20 7.91 2,300 0 0 0
PRE
19.5
19.5
18.09 19.45 18.09 4,100 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.7
9.7
9.06 9.74 8.77 3,200 0 0 0
PSB
4
4
4.10 4.20 3.90 102,600 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
11
11
10.40 11.20 10.10 59,900 0 0 0
PSE
9.8
9.8
10.07 10.07 9.70 6,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.2
6.2
6.30 6.30 6 172,200 0 0 0
PSL
14.2
14.2
13.71 14.59 13.71 83,800 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
12.9
12.9
14.76 14.76 12.89 16,400 0 0 0
PSW
7.3
7.3
7.20 7.30 7.20 11,500 0 0 0
PTB
50.8
50.8
49.59 51.63 48.28 1,066,100 0 0 0
PTC
5.5
5.5
5.50 5.50 5.44 71,600 0 0 0
PTD
4.4
4.4
4.40 4.40 4.40 100 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
20.5
20.5
20 21 19.70 64,000 0 0 0
PTL
2.3
2.3
2.23 2.45 2.16 56,900 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 0 0 0 0
PTV
3.6
3.6
3.60 3.70 3.60 32,600 0 0 0
PV2
2.3
2.3
2.50 2.50 2.30 172,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.5
25.5
26.50 26.50 24.80 145,900 0 0 0
PVC
9
9
9.30 9.30 8.90 554,000 0 0 0
PVD
17.2
17.2
18.43 18.43 17.21 7,232,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.5
6.5
6.50 6.50 6.30 90,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
57.0
57.0
57.51 58.37 56.55 16,500 0 0 0
PVM
15.8
15.8
16 16 15.20 300 0 0 0
PVO
5.2
5.2
5.42 5.42 5.22 1,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
23.4
23.4
24.21 24.49 23.27 4,498,700 0 0 0
PVT
16.2
16.2
16.52 16.78 15.91 2,515,500 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
3.2
3.2
3.20 3.20 3.20 5,200 0 0 0
PWS
11.3
11.3
11.29 11.29 11.29 0 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
11.8
11.8
12.10 12.10 11.60 143,300 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
10.75 10.85 10.35 775,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 9,900 0 0 0
QNP
35.1
35.1
34.04 35.15 34.04 11,500 0 0 0
QNS
43.9
43.9
43.89 44.48 43.40 826,800 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 0 0 0 0
QPH
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QSP
24.8
24.8
24.86 24.86 24.76 600 0 0 0
QST
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QTC
14.6
14.6
14.57 14.57 14.57 900 0 0 0
QTP
13.6
13.6
13.59 13.59 13.40 389,400 0 0 0
RAL
110.9
110.9
111.38 111.48 108.14 5,100 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 400 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
22.9
22.9
23.20 23.30 22.90 10,300 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
13.2
13.2
13.24 13.24 13.24 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.0
57.0
57.83 58 55.74 1,098,400 0 0 0
RIC
4.4
4.4
4.40 4.40 4.40 4,800 0 0 0
RTB
26.9
26.9
28.22 28.22 26.81 3,800 0 0 0
RYG
12.2
12.2
12 12.20 11.60 8,100 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
34.65 34.65 34.65 200 0 0 0
S55
59.6
59.6
57.95 59.62 57.95 900 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6
6
6.38 6.48 6 206,300 0 0 0
SAB
45.8
45.8
46.14 46.19 44.97 2,331,300 0 0 0
SAC
14.1
14.1
14.10 14.10 14.10 500 0 0 0
SAF
54
54
53.90 54 53.90 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.46 6.53 6.10 491,200 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.6
35.6
35.96 36.05 34.83 52,700 0 0 0
SAV
14.7
14.7
16.08 16.08 14.36 24,200 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.9
28.9
28.37 28.94 28.28 18,600 0 0 0
SBB
14.5
14.5
14.50 14.50 14.40 7,900 0 0 0
SBD
6.9
6.9
7.40 7.40 6.90 10,100 0 0 0
SBG
12.1
12.1
11.85 12.10 11.65 466,100 0 0 0
SBH
47.5
47.5
47.47 47.47 47.47 0 0 0 0
SBL
5.2
5.2
5.24 5.24 5.24 13,500 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
8.4
8.4
8.44 8.44 8.44 100 0 0 0
SBS
4.4
4.4
4.50 4.50 4.20 697,600 0 0 0
SBT
16
16
14.75 16 14.75 4,597,000 0 0 0
SBV
9
9
9 9 9 0 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.5
66.5
67.60 67.60 66.50 12,200 0 0 0
SCI
6.6
6.6
6.80 6.80 6.40 72,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.50 18,600 0 0 0
SCL
22.1
22.1
22.65 22.65 22.08 10,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.6
5.6
5.70 5.79 5.58 2,004,000 0 0 0
SCS
55.2
55.2
57.25 57.25 54.77 496,600 0 0 0
SCY
13.2
13.2
11.55 14.34 11.55 6,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4.10 4.10 4 1,000 0 0 0
SD3
6.1
6.1
5.70 6.10 5.70 50,700 0 0 0
SD5
7.9
7.9
8 8 7.80 5,000 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
11.5
11.5
11.50 11.60 11.50 3,800 0 0 0
SDA
4.3
4.3
4.50 4.50 4.20 66,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.1
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
16.6
16.6
16.58 16.58 16.58 100 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
48.3
48.3
48.29 48.29 48.29 2,000 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.5
24.5
24.62 24.62 24.07 6,700 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
9.7
9.7
9.87 9.87 9.59 500 0 0 0
SFI
24.6
24.6
24.68 25.10 24.64 4,000 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SGB
12.6
12.6
12.50 12.60 12.50 16,600 0 0 0
SGC
126.8
126.8
126.82 126.82 126.82 0 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 0 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGN
74.2
74.2
74.11 75.36 73.05 21,700 0 0 0
SGP
24.2
24.2
23.80 25.20 23.50 243,700 0 0 0
SGR
25.7
25.7
26.10 27.30 25.70 537,700 0 0 0
SGS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGT
16.5
16.5
16 16.85 15.85 251,100 0 0 0
SHA
4.0
4.0
3.98 3.98 3.83 300 0 0 0
SHB
10.1
10.1
10.27 10.32 9.98 58,398,700 0 0 0
SHC
12.4
12.4
12.37 12.37 12.37 0 0 0 0
SHE
6.9
6.9
7.15 7.15 6.92 13,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
13.90 14 13.86 680,700 0 0 0
SHN
6.1
6.1
6.20 6.20 6.10 1,400 0 0 0
SHP
34.4
34.4
34.23 34.43 34.19 900 0 0 0
SHS
11.0
11.0
10.65 11.37 10.65 14,805,700 0 0 0
SID
13.4
13.4
13.38 13.38 13.38 20,000 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.1
33.1
33.66 33.66 33.06 2,000 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
12.9
12.9
12.92 12.96 12.83 137,800 0 0 0
SJE
18.7
18.7
18.91 18.91 18.16 78,600 0 0 0
SJG
16.4
16.4
17.05 17.05 16.39 5,800 0 0 0
SJM
7.2
7.2
7.20 7.30 7.20 11,200 0 0 0
SJS
34.4
34.4
35.83 35.83 34.36 126,500 0 0 0
SKG
9.5
9.5
9.64 9.64 9.49 173,800 0 0 0
SKH
25.1
25.1
25.05 25.15 25.05 6,300 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
27.3
27.3
27.43 27.43 27.34 1,900 0 0 0
SLS
186.2
186.2
186.24 186.52 184.40 14,400 0 0 0
SMA
8.5
8.5
8.53 8.54 8.53 17,100 0 0 0
SMB
37.6
37.6
37.61 37.61 36.48 14,500 0 0 0
SMC
7.0
7.0
6.70 6.99 6.60 481,100 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 500 0 0 0
SMT
6.7
6.7
6.42 6.74 6.42 8,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.1
29.1
29.14 29.14 29.14 0 0 0 0
SP2
21.9
21.9
22 22 21.90 1,100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
10
10
10 10 10 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
11.2
11.2
11.20 11.20 11.20 1,600 0 0 0
SPV
16.7
16.7
16.66 16.66 16.66 0 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
1.8
1.8
1.90 1.90 1.80 25,900 0 0 0
SRC
23.8
23.8
25.34 25.34 23.83 500 0 0 0
SRF
9.4
9.4
8.90 9.55 8.77 3,000 0 0 0
SSB
18.6
18.6
18.60 19.10 18.10 1,968,800 0 0 0
SSC
29.6
29.6
29.73 29.73 29.64 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.3
10.3
11.10 11.30 9.80 219,500 0 0 0
SSH
80.2
80.2
83.60 83.80 80 12,400 0 0 0
SSI
22.7
22.7
23.21 23.40 22.62 26,171,500 0 0 0
SSM
5.5
5.5
5.40 5.50 5.40 200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.6
6.6
6.70 6.85 6.60 445,800 0 0 0
STB
38.5
38.5
37.45 38.45 37.10 16,839,800 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
6.70 7.20 6 33,700 0 0 0
STK
14.2
14.2
15.03 15.03 14 49,600 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
14.50 14.50 14.25 1,100 0 0 0
SVD
3.1
3.1
3.07 3.15 3.07 9,400 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 200 0 0 0
SVN
4.7
4.7
4.80 4.80 4.70 1,017,900 0 0 0
SVT
11.0
11.0
11.05 11.05 11.05 100 0 0 0
SWC
28.5
28.5
27.65 28.46 27.65 1,700 0 0 0
SZB
34.3
34.3
33.41 34.34 33.41 800 0 0 0
SZC
29.9
29.9
31.73 32.95 29.94 4,773,700 0 0 0
SZE
10.9
10.9
11.00 11.00 10.91 2,400 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
36.6
36.6
37.55 37.60 36.48 15,500 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.8
11.8
11.35 11.89 11.35 12,400 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
24.4
24.4
23.75 24.41 23.66 74,500 0 0 0
TAN
37
37
37 37 37 6,100 0 0 0
TAW
19.7
19.7
19.66 19.66 19.66 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.7
38.7
38.66 38.66 38.66 100 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
25.3
25.3
25.38 25.67 25.13 21,183,400 0 0 0
TCD
2.1
2.1
2.16 2.17 2.01 1,615,100 0 0 0
TCH
13.5
13.5
13.78 13.90 13.21 9,167,800 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
33.57 33.76 32.92 353,400 0 0 0
TCM
26.5
26.5
27 27 25.91 2,157,400 0 0 0
TCO
11.0
11.0
11.35 11.35 10.75 272,700 0 0 0
TCR
3.3
3.3
3.06 3.26 3.06 800 0 0 0
TCT
15.5
15.5
15.61 16.09 15.46 13,300 0 0 0
TCW
28.4
28.4
28.59 28.59 27.94 19,000 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 1,900 0 0 0
TDC
10.1
10.1
10.20 10.60 9.99 742,800 0 0 0
TDF
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
TDG
3.5
3.5
3.51 3.60 3.43 114,600 0 0 0
TDH
2.7
2.7
2.78 2.78 2.60 375,800 0 0 0
TDM
53.4
53.4
53.40 53.40 53.40 700 0 0 0
TDP
34
34
36.35 36.35 33.75 219,400 0 0 0
TDS
8.2
8.2
8.90 8.90 8.20 6,600 0 0 0
TDT
6.4
6.4
6.35 6.44 6.25 48,700 0 0 0
TDW
52.7
52.7
52.68 52.68 52.68 0 0 0 0
TED
55.2
55.2
55.21 55.21 55.21 1,100 0 0 0
TEG
5.3
5.3
5.36 5.40 5.01 74,800 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
67.0
67.0
67.03 68.88 65.97 21,700 0 0 0
TGP
6.3
6.3
5.80 6.25 5.80 14,800 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
28
28.70 28.70 28 16,400 0 0 0
THG
44.5
44.5
45.20 45.69 44.46 58,000 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 43,000 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 4,100 0 0 0
THS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THT
10.5
10.5
10.62 10.62 10.52 19,500 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
23.4
23.4
24.67 24.67 22.08 6,800 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7
7
7.20 7.40 6.70 1,977,800 0 0 0
TIN
25.9
25.9
28.30 28.50 24.80 11,600 0 0 0
TIP
17.1
17.1
17.80 17.80 17.09 94,000 0 0 0
TIS
6.1
6.1
6.10 6.10 5.80 42,200 0 0 0
TIX
33.9
33.9
33.93 33.93 33.93 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
15.0
15.0
12.79 15.00 12.70 5,500 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
6.0
6.0
5.83 6.04 5.77 184,500 0 0 0
TLG
45.9
45.9
45.84 46.91 45.26 357,700 0 0 0
TLH
4.6
4.6
4.79 4.80 4.60 746,800 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 200 0 0 0
TLT
16.7
16.7
16.65 16.65 16.65 100 0 0 0
TMB
67.9
67.9
67.97 67.97 67.00 13,000 0 0 0
TMC
7.8
7.8
7.80 7.80 7.52 500 0 0 0
TMG
67.6
67.6
67.62 67.62 67.62 2,300 0 0 0
TMP
63.0
63.0
64.78 65.37 62.91 2,800 0 0 0
TMS
41.0
41.0
40.04 41.01 39.74 11,300 0 0 0
TMT
11.9
11.9
12.50 12.80 11.70 32,600 0 0 0
TMW
27.1
27.1
27.10 27.10 27.10 100 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 100 0 0 0
TN1
8.8
8.8
8.33 8.80 8.32 1,500 0 0 0
TNB
11.2
11.2
11 11.20 11 800 0 0 0
TNC
28.6
28.6
29.06 29.06 28.58 300 0 0 0
TNG
14.5
14.5
15.18 15.36 14.36 998,400 0 0 0
TNH
15.9
15.9
15.78 16 15.57 774,300 0 0 0
TNI
1.9
1.9
1.90 1.92 1.87 111,200 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 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
4.9
4.9
4.96 5.07 4.67 149,900 0 0 0
TNV
9.5
9.5
10.70 10.70 9.40 2,800 0 0 0
TNW
11.4
11.4
11.40 11.40 11.40 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
82.5
82.5
84.58 84.85 79.78 29,100 0 0 0
TOT
16.5
16.5
15.85 17.57 15.58 3,400 0 0 0
TOW
30.9
30.9
30.86 30.86 30.86 100 0 0 0
TPB
11.4
11.4
11.59 11.63 11.32 11,188,200 0 0 0
TPC
11.9
11.9
11.10 11.90 11.10 300 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 100 0 0 0
TPS
40.8
40.8
40.77 40.77 40.77 100 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
72.1
72.1
71.78 72.75 71.78 3,800 0 0 0
TRC
58.3
58.3
60.69 61.37 57.61 675,100 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
6.6
6.6
6.60 6.60 6.50 164,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.52 11.52 11.42 12,200 0 0 0
TSB
37.5
37.5
35.40 37.46 35.40 600 0 0 0
TSC
2.8
2.8
2.64 2.83 2.61 1,500,400 0 0 0
TSD
6.1
6.1
6.70 6.70 6.10 10,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 500 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
4.5
4.5
4.77 4.77 4.50 7,500 0 0 0
TTA
10.0
10.0
10.20 10.25 9.60 1,299,600 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 500 0 0 0
TTD
67.6
67.6
67.63 67.63 67.63 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.57 2.59 2.46 946,300 0 0 0
TTG
14
14
10.80 14 10.50 4,200 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 64,900 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.0
15.0
15.68 15.68 14.92 172,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 200 0 0 0
TUG
14.0
14.0
13.07 13.96 13.07 5,700 0 0 0
TV1
22.1
22.1
23.10 23.10 22 35,200 0 0 0
TV2
30.8
30.8
31.30 31.30 30 436,200 0 0 0
TV3
11.0
11.0
11.01 11.01 11.01 5,800 0 0 0
TV4
13.6
13.6
13.52 13.80 13.52 1,300 0 0 0
TV6
9.3
9.3
12.50 12.50 9.30 200 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.7
6.7
6.82 6.82 6.68 44,800 0 0 0
TVC
8
8
8 8.20 8 433,800 0 0 0
TVD
10.4
10.4
10.51 10.51 10.33 29,800 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
6.7
6.7
7 7 6.70 258,800 0 0 0
TVS
15.3
15.3
15.50 15.50 14.99 283,400 0 0 0
TVT
14.4
14.4
14.09 14.38 13.47 800 0 0 0
TW3
13.5
13.5
13.54 13.54 13.54 0 0 0 0
TXM
4.7
4.7
4.70 4.80 4.70 10,400 0 0 0
TYA
12.6
12.6
12.86 12.86 12.57 27,300 0 0 0
UCT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
UDJ
7.2
7.2
7.13 7.22 7.04 56,200 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
18.5
18.5
18.51 18.51 18.51 0 0 0 0
UIC
37.5
37.5
36.50 37.45 36 4,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.2
8.2
8.20 8.30 8.10 500 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 17.26 300 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
6.70 6.70 6.60 700 0 0 0
VAB
6.7
6.7
6.68 6.81 6.55 744,600 0 0 0
VAF
14.3
14.3
15.16 15.16 14.26 2,300 0 0 0
VAV
35.1
35.1
35.08 35.08 35.08 400 0 0 0
VBB
8.2
8.2
8.08 8.25 8.08 26,200 0 0 0
VBC
19.9
19.9
18.48 19.86 18.48 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.1
7.1
7.10 7.20 6.80 712,600 0 0 0
VC3
25.2
25.2
26.15 26.15 25.14 803,700 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
7.6
7.6
7.90 7.90 7.50 500,500 0 0 0
VC9
4.2
4.2
4.10 4.20 4.10 2,200 0 0 0
VCA
11
11
10.85 11.25 10.80 9,600 0 0 0
VCB
59.6
59.6
58.67 60.46 57.88 5,633,100 0 0 0
VCC
9
9
9 9 9 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
227.6
227.6
233.27 233.36 227.59 1,200 0 0 0
VCG
19.9
19.9
19.21 20.38 18.81 27,635,800 0 0 0
VCI
36.5
36.5
36.70 37.20 36.05 8,572,200 0 0 0
VCM
7.4
7.4
7.10 7.40 7.10 300 0 0 0
VCP
25.2
25.2
25.32 25.42 24.34 56,200 0 0 0
VCR
34.5
34.5
34.50 34.50 34.50 100 0 0 0
VCS
42.2
42.2
44.65 45.13 40.23 319,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.5
32.5
32.50 32.50 32.50 800 0 0 0
VCX
10.5
10.5
10 10.50 9 3,200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.9
15.9
19 19 15.90 200 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 0 0 0 0
VDP
36.5
36.5
36.50 36.50 36.50 0 0 0 0
VDS
13.7
13.7
14.18 14.36 13.68 1,644,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.2
3.2
3.10 3.30 3.10 3,800 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 6,200 0 0 0
VE9
1.6
1.6
1.70 1.70 1.60 17,300 0 0 0
VEA
34.1
34.1
34.54 34.63 34.01 616,600 0 0 0
VEC
8
8
7.70 8.10 7.70 5,900 0 0 0
VEF
135.4
135.4
138.48 139.25 132.29 18,500 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VET
17.2
17.2
17.30 17.30 16.50 3,500 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
61.2
61.2
60.94 61.41 60.84 12,000 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 0 0 0 0
VGC
38.9
38.9
39.06 41.40 38.25 1,939,400 0 0 0
VGG
37.5
37.5
37.53 37.72 37.24 17,400 0 0 0
VGI
65.2
65.2
68.02 68.11 64.35 611,100 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
30.8
30.8
30.90 30.90 29.50 18,500 0 0 0
VGR
49.3
49.3
49.30 49.30 49.30 200 0 0 0
VGS
19.9
19.9
20.36 20.55 19.64 888,900 0 0 0
VGT
9.8
9.8
10.30 10.40 9.60 831,500 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 0 0 0 0
VHC
48.1
48.1
50.64 51.90 47.93 1,470,000 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 300 0 0 0
VHE
3.3
3.3
3.50 3.50 3.30 266,800 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 1.60 1.50 109,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
10.5
10.5
10.70 11 10.50 1,200 0 0 0
VHM
57.5
57.5
57.90 60.50 57.20 15,962,600 0 0 0
VIB
15.6
15.6
15.65 15.82 15.48 7,080,200 0 0 0
VIC
70.5
70.5
70.40 74.40 70 12,266,200 0 0 0
VID
4.7
4.7
4.67 4.67 4.66 3,400 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 4,800 0 0 0
VIG
6.5
6.5
6.80 6.80 6.50 119,100 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 16.67 100 0 0 0
VIN
15.1
15.1
15.05 15.05 15.05 0 0 0 0
VIP
12.0
12.0
12.23 12.23 11.77 172,100 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.3
18.3
18.27 18.27 18.27 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
12
12
12.10 12.48 11.67 51,452,100 0 0 0
VJC
83.3
83.3
84.80 85.40 82.40 795,300 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VLB
39.7
39.7
40.34 40.34 38.89 41,600 0 0 0
VLC
15.7
15.7
16 16 15.30 143,000 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.4
8.4
8.62 8.71 8.16 20,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.2
25.2
25.20 25.20 25.20 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.18 6.45 5.91 20,100 0 0 0
VMD
16.0
16.0
16 16.20 15.90 9,700 0 0 0
VMG
4
4
3.50 4 3.40 62,100 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
21.5
21.5
21.48 21.48 21.48 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.2
18.2
18.51 18.51 18.12 19,700 0 0 0
VNB
14
14
14.30 14.80 13.70 115,000 0 0 0
VNC
29.6
29.6
29.60 29.60 29.60 5,000 0 0 0
VND
14.5
14.5
14.78 15.12 14.49 24,138,400 0 0 0
VNE
2.7
2.7
2.74 2.75 2.67 98,200 0 0 0
VNF
12.6
12.6
12.64 12.73 12.36 108,600 0 0 0
VNG
8.0
8.0
8 8.37 7.91 7,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.8
12.8
12 14 12 1,600 0 0 0
VNL
17.0
17.0
16.97 16.97 16.97 3,600 0 0 0
VNM
52.2
52.2
52.61 53.35 52.24 4,163,500 0 0 0
VNP
9.9
9.9
9.76 10.03 9.76 130,400 0 0 0
VNR
19.6
19.6
19.80 19.80 19.37 24,800 0 0 0
VNS
9.3
9.3
9.31 9.31 9.31 4,000 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
5.8
5.8
5.80 5.80 5.80 700 0 0 0
VNZ
334
334
341 341 333 2,100 0 0 0
VOC
14.4
14.4
14.51 14.51 14.32 14,300 0 0 0
VOS
12.7
12.7
12.47 12.98 12.29 2,737,500 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.5
16.5
16.75 16.79 16.40 19,615,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.84 24.84 24.45 7,200 0 0 0
VPG
10.9
10.9
11 11.25 10.70 245,500 0 0 0
VPH
5.9
5.9
6.04 6.04 5.90 35,100 0 0 0
VPI
58.2
58.2
58.80 59.50 58 2,381,100 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 100 0 0 0
VPS
8.5
8.5
9.04 9.04 8.53 1,100 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
12.1
12.1
12.80 12.80 12 25,400 0 0 0
VRE
20.3
20.3
20.30 20.70 19.95 19,239,000 0 0 0
VRG
14.2
14.2
15.01 15.01 14.22 39,500 0 0 0
VSA
21.5
21.5
22.28 22.28 19.94 3,000 0 0 0
VSC
15.6
15.6
14.98 15.64 14.74 3,028,100 0 0 0
VSE
10.4
10.4
10.80 11.40 10 40,900 0 0 0
VSF
33.5
33.5
33.80 33.90 33.50 14,400 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.1
50.1
47.87 50.14 47.87 1,500 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VSM
16.5
16.5
16.54 16.54 16.54 500 0 0 0
VSN
16.3
16.3
16.02 16.31 15.73 2,300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.5
3.5
3.70 3.70 3.50 21,700 0 0 0
VTB
9.3
9.3
9.10 9.30 9.10 2,600 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
10
10
10.20 10.40 9.50 227,100 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
7.30 8 7.30 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
53.1
53.1
55.97 55.97 52.65 17,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.85 11.99 11.53 317,700 0 0 0
VTP
102.7
102.7
109.76 110.05 102.74 1,428,500 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 15.99 15.54 22,500 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10 10.70 9.70 180,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.1
17.1
17.70 17.80 17.10 1,271,800 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 0 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
276.7
276.7
285.33 285.33 276.67 200 0 0 0
WSB
53.5
53.5
53.48 53.48 53.48 100 0 0 0
WSS
4.3
4.3
4.40 4.40 4.30 15,100 0 0 0
WTC
10.0
10.0
10.32 10.32 9.96 1,600 0 0 0
X20
13.6
13.6
12.64 13.57 12.64 4,100 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 12.80 400 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
13.7
13.7
13.71 13.71 13.71 3,000 0 0 0
XMC
6.6
6.6
6.80 6.80 6.40 4,600 0 0 0
XMD
6.4
6.4
6.50 6.50 6.40 3,100 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
13
13
13.10 13.20 12.90 8,700 0 0 0
YBM
15.9
15.9
16.20 16.20 15.50 46,700 0 0 0
YEG
11
11
11 11.30 10.80 4,810,600 0 0 0
YTC
38.7
38.7
43.23 43.23 38.66 200 0 0 0
^HASTC
210.2
210.2
215 214.97 210.06 70,911,943 0 0 0
^UPCOM
91.0
91.0
91.76 92.38 90.52 43,021,683 0 0 0
^VN30
1,310.8
1,310.8
1,314.30 1,329.99 1,303.29 384,967,100 0 0 0
^VNINDEX
1,227.8
1,227.8
1,233.20 1,246.21 1,221.75 1,004,299,988 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |