DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/04/2025

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 16/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
35.56 35.56 33.82 500 0 0 0
AAA
6.5
6.5
6.64 6.71 6.54 1,314,600 0 0 0
AAH
3.9
3.9
3.80 4 3.80 1,267,800 0 0 0
AAM
6.9
6.9
6.79 6.91 6.79 2,400 0 0 0
AAS
7.3
7.3
7.30 7.40 7.20 315,800 0 0 0
AAT
3.0
3.0
2.96 3.01 2.80 207,100 0 0 0
AAV
6
6
6 6.20 5.90 651,900 0 0 0
ABB
7.3
7.3
7.20 7.30 7.10 1,444,500 0 0 0
ABC
10.6
10.6
10.60 10.60 10.20 7,000 0 0 0
ABI
21.5
21.5
21.92 22.08 21.42 19,000 0 0 0
ABR
11.1
11.1
10.98 11.61 10.98 18,200 0 0 0
ABS
3.5
3.5
3.50 3.55 3.48 375,400 0 0 0
ABT
42
42
41.20 42 41.20 11,000 0 0 0
ABW
7.2
7.2
7.30 7.30 7.10 38,800 0 0 0
ACB
20.3
20.3
20.43 20.64 20.18 11,032,100 0 0 0
ACC
14.3
14.3
13.90 14.30 13.80 1,425,000 0 0 0
ACE
34.3
34.3
35.28 35.28 34.32 600 0 0 0
ACL
9.9
9.9
9.70 9.99 9.56 12,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
55.2
55.2
56.51 56.51 54.08 385,800 0 0 0
ADC
19.8
19.8
20.40 20.40 19.80 500 0 0 0
ADG
9.9
9.9
9.87 9.87 9.87 100 0 0 0
ADS
7.0
7.0
7.05 7.09 6.89 19,300 0 0 0
AFX
7
7
7.10 7.10 6.90 78,600 0 0 0
AG1
12.0
12.0
12.71 12.71 11.99 5,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
15.7
15.7
15.30 15.70 15.30 344,300 0 0 0
AGM
1.6
1.6
1.60 1.60 1.60 196,800 0 0 0
AGP
35.0
35.0
35.09 35.09 34.66 1,300 0 0 0
AGR
14.2
14.2
14.25 14.43 14.06 555,400 0 0 0
AGX
159.0
159.0
158.99 158.99 158.99 0 0 0 0
AIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AIG
40.4
40.4
40.10 40.40 40.10 1,200 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
5
5
4.71 5 4.71 153,200 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 900 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
AMS
7.2
7.2
7.30 7.30 7 119,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20
20
20.80 20.80 19.90 32,600 0 0 0
ANV
14.6
14.6
15.15 15.20 14.56 878,500 0 0 0
APF
42.4
42.4
42.64 43.08 42.38 5,300 0 0 0
APG
10.8
10.8
10.80 11.20 10.75 643,000 0 0 0
APH
6.8
6.8
6.77 6.85 6.70 516,300 0 0 0
API
5.3
5.3
5.50 5.60 5.20 486,800 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
7.2
7.2
6.90 7.20 6.80 1,427,900 0 0 0
APS
5.3
5.3
5.50 5.50 5.20 169,300 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
17.4
17.4
17.40 17.40 17.40 900 0 0 0
ASM
5.8
5.8
5.92 5.99 5.80 583,500 0 0 0
ASP
4.8
4.8
4.75 4.90 4.75 47,600 0 0 0
AST
49.6
49.6
48.71 49.85 48.71 23,300 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
11.5
11.5
11.50 11.50 11.50 300 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.4
15.4
16.30 16.70 15 142,800 0 0 0
BAB
10.8
10.8
10.71 10.81 10.71 3,600 0 0 0
BAF
31.5
31.5
31.25 32 31.20 2,333,400 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
35.0
35.0
35.02 35.02 35.02 0 0 0 0
BBC
50.9
50.9
47.73 50.86 47.73 1,200 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
8.1
8.1
8.15 8.15 8.15 100 0 0 0
BBS
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BBT
10.4
10.4
10.35 10.35 10.35 500 0 0 0
BCA
12.6
12.6
12.70 12.70 12 15,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.8
6.8
6.90 6.90 6.80 113,400 0 0 0
BCE
9.9
9.9
9.73 9.92 9.55 755,700 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 100 0 0 0
BCG
3.2
3.2
3.30 3.33 3.14 4,795,600 0 0 0
BCM
53.5
53.5
57 57.50 53.50 789,200 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.1
2.1
2 2.20 1.90 1,175,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
29.8
29.8
30.15 30.90 28.09 5,400 0 0 0
BDT
6.5
6.5
6.60 6.70 6.50 7,400 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 100 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 11.50 100 0 0 0
BFC
37.8
37.8
38.10 38.76 37.58 261,600 0 0 0
BGE
3.5
3.5
3.50 3.60 3.40 623,900 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 0 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
10.2
10.2
10.20 10.20 10.20 3,900 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
33.92 36.29 33.92 1,200 0 0 0
BHP
6.6
6.6
5.96 6.65 5.96 200 0 0 0
BIC
19.1
19.1
19.15 19.40 18.98 22,600 0 0 0
BID
35.6
35.6
35.70 36.00 35.31 2,914,600 0 0 0
BIG
5
5
5.09 5.09 4.91 63,600 0 0 0
BIO
11.0
11.0
11.14 11.14 11.04 24,900 0 0 0
BKC
29
29
29.30 30.50 29 23,400 0 0 0
BKG
2.9
2.9
3.04 3.04 2.90 145,000 0 0 0
BLI
9.1
9.1
9.10 9.40 9.10 17,700 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.4
35.4
35.63 35.63 35.44 400 0 0 0
BMC
19.1
19.1
19.34 19.67 18.77 189,700 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
17.7
17.7
17.82 17.91 17.61 93,300 0 0 0
BMJ
10
10
10 10 10 3,000 0 0 0
BMK
12.7
12.7
12.68 12.68 12.68 100 0 0 0
BMN
7.7
7.7
8.87 8.87 7.66 1,300 0 0 0
BMP
118.6
118.6
113.10 119.36 112.82 611,400 0 0 0
BMS
9.6
9.6
9.73 9.82 9.64 71,600 0 0 0
BMV
5.8
5.8
5.16 5.96 5.16 4,800 0 0 0
BNA
7.5
7.5
7.60 7.60 7.40 88,100 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.7
4.7
4.70 4.90 4.60 715,700 0 0 0
BPC
13.2
13.2
12.22 13.20 12.22 1,000 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 2,500 0 0 0
BRC
12.4
12.4
12.44 12.44 11.98 39,800 0 0 0
BRR
20.7
20.7
20.71 20.71 20.71 1,000 0 0 0
BRS
18.8
18.8
19.30 19.30 18.83 900 0 0 0
BSA
20.2
20.2
20.96 21.05 20.19 15,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.1
14.1
14.02 14.12 14.02 6,100 0 0 0
BSG
12
12
10.70 12 10.70 1,100 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
44.5
44.5
45.23 45.91 44.45 963,700 0 0 0
BSL
9.6
9.6
9.59 10.14 9.59 41,100 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 400 0 0 0
BSQ
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSR
12
12
12.08 12.27 12 3,041,800 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
5.1
5.1
4.60 5.10 4.60 6,700 0 0 0
BTD
16.8
16.8
14.78 16.80 14.50 800 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.8
22.8
22.88 23.19 22.76 11,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 8,200 0 0 0
BTP
11.2
11.2
11.31 11.31 11.12 5,300 0 0 0
BTS
5.1
5.1
5 5.10 5 8,900 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 300 0 0 0
BTU
12.5
12.5
12.67 12.67 12.49 5,200 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
12
12.20 12.30 11.90 2,512,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.2
43.2
42.73 44.74 42.73 680,400 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 200 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.1
30.1
30.76 31.05 30.08 747,700 0 0 0
BWA
12.1
12.1
12.15 12.15 12.15 100 0 0 0
BWE
45
45
44.40 45.30 44.25 285,200 0 0 0
BWS
30.9
30.9
31.60 31.60 30.94 1,400 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.0
18.0
18 18 17.95 400 0 0 0
C47
5.9
5.9
5.99 6 5.91 32,900 0 0 0
C4G
7.1
7.1
7.10 7.30 7.10 521,000 0 0 0
C69
6.2
6.2
5.80 6.20 5.80 547,200 0 0 0
C92
3.9
3.9
3.90 3.90 3.80 7,700 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 4,200 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
35.5
35.5
35.50 35.90 35.20 8,600 0 0 0
CAT
17.5
17.5
17.62 17.62 17.53 1,300 0 0 0
CBI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
CBS
30.1
30.1
31.70 31.70 30.06 5,400 0 0 0
CC1
15.4
15.4
15.32 15.41 15.32 12,000 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 0 0 0 0
CCL
6.2
6.2
6.35 6.35 6.15 219,500 0 0 0
CCM
43
43
43.10 43.10 43 500 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
11.56 12.23 11.56 200 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 300 0 0 0
CDC
15.9
15.9
16.58 16.58 15.83 33,800 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
8.60 9.07 7.75 800 0 0 0
CDN
28.4
28.4
28.90 28.90 28.42 3,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.46 9.46 9.46 1,300 0 0 0
CDR
13.3
13.3
15.06 15.06 13.20 6,000 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
11.7
11.7
11.52 11.90 11.43 4,909,700 0 0 0
CET
4.2
4.2
4.20 4.20 4.10 6,900 0 0 0
CFM
9.4
9.4
9.36 9.36 9.36 0 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
31.9
31.9
30.97 31.88 30.97 16,800 0 0 0
CHS
12.4
12.4
12.50 12.50 12.40 20,100 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.6
9.6
9.40 9.60 9.40 5,100 0 0 0
CID
20.7
20.7
21.31 21.31 20.67 700 0 0 0
CIG
6.9
6.9
6.90 7.10 6.86 397,300 0 0 0
CII
10.2
10.2
10.39 10.43 10.09 5,344,800 0 0 0
CIP
2.7
2.7
2.70 2.80 2.70 500 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
44.7
44.7
45.29 45.29 43.99 16,200 0 0 0
CKD
21.3
21.3
21.28 22.20 21.28 1,300 0 0 0
CKG
12.7
12.7
13.32 13.40 12.70 36,500 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 9,400 0 0 0
CLC
45.9
45.9
47.80 47.80 45.94 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.38 20.47 20.02 8,100 0 0 0
CLL
30.6
30.6
31.02 31.02 30.28 8,800 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
14.8
14.8
14.86 15.15 14.57 92,100 0 0 0
CMC
6.0
6.0
5.89 5.98 5.89 4,200 0 0 0
CMD
20.9
20.9
21.57 21.57 20.90 500 0 0 0
CMF
324
324
325 325 324 200 0 0 0
CMG
30.3
30.3
31.80 32 30.30 887,100 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
7.50 7.70 7.30 46,100 0 0 0
CMT
13.8
13.8
13 14.20 13 4,100 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
7.1
7.1
6.90 7.23 6.90 162,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.6
35.6
36.75 36.75 35.59 1,100 0 0 0
CNG
27.8
27.8
27.66 28.05 27.61 117,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.6
9.6
9.94 9.94 9.64 200 0 0 0
COM
29.0
29.0
28.95 28.95 28.95 100 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.6
16.6
16.53 16.62 16.53 2,100 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
33.3
33.3
31.13 33.26 31.03 15,200 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
6.7
6.7
6.68 6.68 6.56 189,900 0 0 0
CRE
6.9
6.9
6.93 6.94 6.82 76,900 0 0 0
CSC
17.6
17.6
17 17.64 16.91 42,200 0 0 0
CSI
35.5
35.5
36 36.50 35.50 26,400 0 0 0
CSM
10.6
10.6
10.57 10.81 10.42 478,800 0 0 0
CSV
30.6
30.6
32.59 32.59 30.50 1,841,400 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.95 17.95 17.02 2,600 0 0 0
CTD
76.6
76.6
77.60 77.90 76.40 1,476,000 0 0 0
CTF
20
20
20.05 20.10 19.56 286,100 0 0 0
CTG
36.9
36.9
37.45 37.79 36.90 6,581,500 0 0 0
CTI
18.8
18.8
19.25 19.45 18.60 776,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.3
20.3
20.20 20.70 19 197,700 0 0 0
CTR
81.0
81.0
79.54 83.45 79.54 471,000 0 0 0
CTS
22.6
22.6
23.29 23.43 22.59 1,052,500 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
29
29
27.05 30.10 27 1,900 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.30 8.84 7.50 2,500 0 0 0
D2D
32.4
32.4
33.63 33.63 31.27 120,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.11 18.40 18.11 400 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.07 3.12 3.05 330,400 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
6.69 6.69 6.69 0 0 0 0
DBC
22.6
22.6
22.78 22.87 22.17 4,735,700 0 0 0
DBD
47.6
47.6
48.21 48.41 47.35 101,300 0 0 0
DBM
28.7
28.7
28.66 28.66 28.66 0 0 0 0
DBT
11.1
11.1
11.12 11.12 11.12 0 0 0 0
DC1
8
8
8 8 8 100 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 0 0 0 0
DC4
10.6
10.6
10.55 10.86 10.55 359,300 0 0 0
DCF
30.7
30.7
30.98 30.98 30.70 2,400 0 0 0
DCG
22.4
22.4
22.43 22.43 22.43 200 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
20
20
21.35 21.35 20 447,500 0 0 0
DCM
29.2
29.2
29.33 29.42 29.04 2,288,900 0 0 0
DCR
4.3
4.3
4.80 4.80 3.80 1,700 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
13.1
13.1
13.30 13.40 13 12,900 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 39,900 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
7.0
7.0
7.14 7.14 7.05 5,100 0 0 0
DDV
17.2
17.2
17.04 17.72 17.04 1,696,400 0 0 0
DFC
23.8
23.8
23.87 23.87 23.77 900 0 0 0
DFF
1.4
1.4
1.30 1.40 1.20 430,500 0 0 0
DGC
87.6
87.6
88.50 89.30 87.20 2,567,400 0 0 0
DGT
4.7
4.7
5 5 4.60 90,800 0 0 0
DGW
31.7
31.7
32.90 33.44 31.52 956,400 0 0 0
DHA
37.5
37.5
37.48 37.97 37.43 56,100 0 0 0
DHB
8.4
8.4
8.30 8.50 8.30 5,600 0 0 0
DHC
22.2
22.2
22.10 22.38 22.10 131,500 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 300 0 0 0
DHG
90.1
90.1
90.69 90.69 89.93 11,300 0 0 0
DHM
7.0
7.0
6.60 6.99 6.60 6,800 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 1,100 0 0 0
DHP
11.3
11.3
11.31 11.31 11.31 0 0 0 0
DHT
75.9
75.9
77.27 78 75.91 14,600 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 33,700 0 0 0
DIG
13.1
13.1
13.58 13.79 13.14 12,806,900 0 0 0
DIH
12.6
12.6
12.58 12.58 12.58 500 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.9
5.9
6 6.10 5.80 984,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.10 2.10 2.05 928,300 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
60.3
60.3
57.90 60.50 57.42 18,100 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 200 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.1
51.1
51.12 51.12 51.12 400 0 0 0
DND
10.3
10.3
10.30 10.30 10.30 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
18.1
18.1
18.10 18.10 18.10 1,700 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.4
31.4
30.45 31.40 29.69 2,400 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
35.3
35.3
35.83 35.93 35.25 2,300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
54
54
55 55 52 56,100 0 0 0
DPG
29.8
29.8
29.40 30.54 29.40 765,700 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
18.0
18.0
17.99 18.23 17.88 1,869,900 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.2
33.2
33.61 34.42 32.99 895,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.7
8.7
8.90 8.90 8.72 9,000 0 0 0
DRC
14.6
14.6
15.28 15.39 14.50 974,500 0 0 0
DRG
8.3
8.3
8 8.30 8 1,400 0 0 0
DRH
1.9
1.9
1.95 2.04 1.94 726,500 0 0 0
DRI
9.9
9.9
9.74 10.12 9.74 885,500 0 0 0
DRL
54.0
54.0
54.00 54.10 54.00 2,800 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
21.60 22.05 21.45 180,400 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47
47
47.50 48 46.60 38,100 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.8
4.8
4.90 5 4.80 62,900 0 0 0
DTA
5.0
5.0
4.97 4.97 4.64 30,200 0 0 0
DTB
12.8
12.8
11.97 12.80 9.85 900 0 0 0
DTD
13.4
13.4
13.62 13.79 13.36 515,700 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2.10 2 79,800 0 0 0
DTK
13.4
13.4
11.34 13.36 11.25 7,500 0 0 0
DTL
10.2
10.2
10.25 10.25 10.20 900 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 0 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 6.09 52,600 0 0 0
DVN
20.8
20.8
21.12 21.70 20.36 145,900 0 0 0
DVP
72.5
72.5
72.74 72.83 71.05 11,200 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
11.9
11.9
11.92 12.22 11.71 11,704,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.0
8.0
8.07 8.26 7.98 199,000 0 0 0
DXS
5.8
5.8
5.89 6.12 5.81 1,435,600 0 0 0
DXV
3.8
3.8
3.81 3.81 3.81 100 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 8.03 500 0 0 0
EBS
11
11
10.30 11 10.30 1,600 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 10.42 9.58 100,000 0 0 0
EFI
2.4
2.4
2.80 2.80 2.40 2,300 0 0 0
EIB
18.1
18.1
18.10 18.35 17.95 6,328,700 0 0 0
EIC
22
22
22 22 22 1,000 0 0 0
EID
24.1
24.1
24.48 24.48 24.11 32,600 0 0 0
EIN
2
2
2 2 2 1,500 0 0 0
ELC
19.2
19.2
19.33 19.57 18.95 328,300 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
24.20 25.16 24.20 900 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
11.9
11.9
12.90 12.90 11.90 900 0 0 0
EVE
8.4
8.4
8.26 8.67 8.24 16,000 0 0 0
EVF
8.9
8.9
8.90 9.10 8.90 4,596,600 0 0 0
EVG
5.5
5.5
5.47 5.57 5.45 481,900 0 0 0
EVS
5.5
5.5
5.50 5.60 5.20 62,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.93 3.99 3.92 83,100 0 0 0
FCN
13.6
13.6
13.35 13.65 13.30 1,262,300 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 100 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
13.5
13.5
13.42 13.51 13.03 9,300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.39 7.73 7.18 548,300 0 0 0
FIT
4.4
4.4
4.45 4.61 4.42 3,642,600 0 0 0
FMC
31.8
31.8
33.82 34.67 31.74 138,600 0 0 0
FOC
60.6
60.6
61.83 63.69 60.42 28,500 0 0 0
FOX
61.9
61.9
59.99 65.47 59.99 603,700 0 0 0
FPT
93.0
93.0
98.72 99.93 93.03 18,032,200 0 0 0
FRC
26.8
26.8
25.48 26.75 25.48 300 0 0 0
FRM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
FRT
116
116
118.80 120.72 113.36 442,500 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
50.2
50.2
54.90 54.90 50.20 400 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
35.0
35.0
36.84 37.25 35.00 6,255,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.6
5.6
5.54 5.64 5.54 130,800 0 0 0
GAS
54.7
54.7
54.78 55.35 53.75 628,800 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 7,300 0 0 0
GDA
13.5
13.5
13.59 13.88 13.37 94,500 0 0 0
GDT
19.9
19.9
20.51 20.51 19.65 13,900 0 0 0
GDW
35.1
35.1
32.52 35.08 32.52 2,300 0 0 0
GEG
13.9
13.9
13.60 14.20 13.55 2,205,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
22.9
22.9
23.28 23.51 22.91 14,689,100 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
27.0
27.0
27.44 27.44 26.97 8,400 0 0 0
GIC
14.9
14.9
14.70 14.90 14.70 200 0 0 0
GIL
13.6
13.6
13.50 13.65 13.40 511,800 0 0 0
GKM
3.6
3.6
3.30 3.60 3.10 938,500 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
41.6
41.6
43.60 44.28 41.62 3,454,800 0 0 0
GMH
7.6
7.6
7.45 7.56 7 2,400 0 0 0
GMX
16.8
16.8
16.38 16.75 16.38 500 0 0 0
GND
23.2
23.2
22.91 23.49 22.91 500 0 0 0
GPC
2.7
2.7
2.70 2.80 2.70 246,700 0 0 0
GSM
25.3
25.3
25.28 25.37 25.28 4,200 0 0 0
GSP
10.2
10.2
10.25 10.33 10.03 71,200 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 500 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
23.2
23.2
23.76 24.65 23.17 6,426,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 100 0 0 0
H11
6.7
6.7
6.70 8.90 6.70 26,900 0 0 0
HAC
9.8
9.8
9.70 9.80 9.70 5,600 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
12.5
12.5
12.50 12.80 12.35 10,367,100 0 0 0
HAH
44.0
44.0
44.03 44.71 42.89 3,584,700 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9
9
9.30 9.30 8.60 12,600 0 0 0
HAP
4.9
4.9
4.93 5 4.80 56,400 0 0 0
HAR
3.1
3.1
3.02 3.18 3.02 84,900 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
40.7
40.7
38.82 40.97 38.82 1,000 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
13.4
13.4
13.57 13.62 13.25 305,600 0 0 0
HBC
5.9
5.9
6 6 5.80 518,100 0 0 0
HBD
18.2
18.2
18.20 18.20 18.20 100 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 10,200 0 0 0
HBS
5.8
5.8
6 6 5.80 36,700 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
29.3
29.3
29.31 29.31 29.31 100 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 12.73 12.73 2,600 0 0 0
HCD
6.9
6.9
6.82 6.92 6.80 68,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.3
20.3
20.90 21.18 20.28 13,675,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.5
14.5
14.60 14.60 14.30 5,300 0 0 0
HD6
12.2
12.2
12 12.60 11 16,400 0 0 0
HD8
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HDA
4.3
4.3
4.30 4.30 4.20 15,200 0 0 0
HDB
20.7
20.7
20.60 20.85 20.45 6,250,400 0 0 0
HDC
20
20
19.69 20.27 19.55 3,610,900 0 0 0
HDG
20.2
20.2
20.41 21.18 20.18 1,659,100 0 0 0
HDM
32
32
33.30 33.40 32 13,300 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 23.60 400 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 0 0 0 0
HEC
51.2
51.2
51.19 51.19 51.19 200 0 0 0
HEJ
14.8
14.8
14.80 14.80 14.80 0 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
8.0
8.0
8.03 8.03 8.03 100 0 0 0
HFC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
301.6
301.6
308.16 311.68 296.13 7,000 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
8.45 8.70 8.08 143,300 0 0 0
HHS
10.5
10.5
10.50 10.70 10.10 5,419,200 0 0 0
HHV
11.3
11.3
11.33 11.38 11.19 5,318,700 0 0 0
HID
2.6
2.6
2.63 2.64 2.61 22,600 0 0 0
HIG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HII
4.0
4.0
3.81 4.00 3.81 4,700 0 0 0
HIO
7.4
7.4
7.70 7.70 7.10 6,700 0 0 0
HJC
6.2
6.2
6 6.20 6 2,200 0 0 0
HJS
28.1
28.1
27.90 28.09 27.90 700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.8
8.8
8.80 8.80 8.80 1,000 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
11.14 11.43 10.96 3,900 0 0 0
HLD
11.0
11.0
10.84 11.18 10.84 15,100 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
10.9
10.9
11.08 11.22 10.94 14,200 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
14.47 14.56 14.47 400 0 0 0
HMR
12.3
12.3
12.20 12.50 12.20 12,400 0 0 0
HMS
31.1
31.1
30.87 31.06 30.58 25,500 0 0 0
HNB
11.4
11.4
11.40 11.40 11.40 200 0 0 0
HND
11.6
11.6
11.50 11.60 11.40 10,300 0 0 0
HNF
51.1
51.1
51.12 51.12 51.12 0 0 0 0
HNG
6.3
6.3
6.50 6.60 6.20 3,984,800 0 0 0
HNI
25.8
25.8
25.85 25.85 25.85 0 0 0 0
HNM
8.2
8.2
8.21 8.21 8.12 277,100 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
4.1
4.1
3.90 4.20 3.90 11,300 0 0 0
HPB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HPD
18.6
18.6
19.35 19.35 18.58 600 0 0 0
HPG
21.3
21.3
21.58 21.67 20.88 25,705,300 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.1
78.1
83.83 83.83 78.07 1,500 0 0 0
HPT
20.9
20.9
20.87 20.87 20.87 0 0 0 0
HPW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
HPX
4.1
4.1
4 4.15 4 2,288,600 0 0 0
HQC
2.9
2.9
2.96 3.01 2.92 3,853,700 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.0
36.0
31.40 35.95 31.40 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.6
13.6
14 14.05 13.55 6,282,200 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.7
3.7
3.72 3.79 3.71 29,100 0 0 0
HSM
4.8
4.8
4.80 4.80 4.80 500 0 0 0
HSP
14.6
14.6
14.96 14.96 14.32 8,000 0 0 0
HSV
4
4
3.90 4 3.90 5,600 0 0 0
HT1
10.7
10.7
10.49 10.79 10.49 188,000 0 0 0
HTC
24.0
24.0
24.03 24.03 24.03 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.60 600 0 0 0
HTG
37.6
37.6
37.40 37.60 37.30 37,500 0 0 0
HTI
16.8
16.8
16.41 17.41 16.41 409,500 0 0 0
HTL
23.7
23.7
23.68 23.68 23.68 1,200 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
8.7
8.7
8.68 8.93 8.66 273,900 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
8.69 8.69 8.50 2,400 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 0 0 0 0
HU4
12.3
12.3
12.50 12.50 12.10 6,700 0 0 0
HU6
5.1
5.1
5 5.10 4.80 22,400 0 0 0
HUB
14.6
14.6
14.65 14.70 14.61 41,600 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
12.8
12.8
12.94 13.33 12.75 648,200 0 0 0
HVA
16.4
16.4
16.30 17 15.10 102,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
13.27 14.11 13.27 437,700 0 0 0
HVN
24.3
24.3
25.06 25.10 24.04 4,992,900 0 0 0
HVT
34.6
34.6
34.57 34.57 33.42 8,300 0 0 0
HVX
2.6
2.6
2.57 2.57 2.57 100 0 0 0
HWS
16.5
16.5
16.47 16.47 15.81 2,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
22.9
22.9
19.53 22.95 19.53 200 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
8.4
8.4
8.10 8.40 8.10 39,300 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
40.0
40.0
39.98 39.98 39.85 3,600 0 0 0
ICT
12.4
12.4
12.44 12.58 12.16 9,500 0 0 0
IDC
30.4
30.4
28.78 31.48 28.78 4,270,400 0 0 0
IDI
5.8
5.8
6 6.10 5.80 1,266,100 0 0 0
IDJ
4.1
4.1
4.20 4.20 4 544,800 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
26.4
26.4
27 27 26.40 4,600 0 0 0
IFS
23.6
23.6
23.50 23.59 23.50 1,500 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 100 0 0 0
IJC
9.5
9.5
9.70 9.74 9.41 3,687,700 0 0 0
ILA
4
4
3.90 4 3.90 5,100 0 0 0
ILB
26.5
26.5
27.53 27.53 26.49 9,200 0 0 0
ILC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ILS
13.5
13.5
14.90 14.90 13.50 1,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.5
42.5
41.80 42.89 41.80 61,700 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
40
40
37.07 40 37.07 6,100 0 0 0
IPA
12.5
12.5
12.60 12.70 12.30 136,900 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
25.2
25.2
25.24 25.24 25.24 100 0 0 0
IST
34.7
34.7
32.15 34.72 32.15 700 0 0 0
ITC
10
10
10.20 10.20 9.94 123,800 0 0 0
ITD
11.5
11.5
11.50 11.73 11.21 30,200 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.30 168,400 0 0 0
ITS
4.7
4.7
5.00 5.00 4.60 42,900 0 0 0
IVS
9.8
9.8
9.65 9.75 9.65 26,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.5
4.5
4.51 4.51 4.39 108,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
20.6
20.6
22.15 22.50 20.60 21,089,800 0 0 0
KCB
16.5
16.5
17.32 17.52 16.45 34,800 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.8
54.8
54.60 55.30 54.60 461,800 0 0 0
KDH
24.4
24.4
24.55 24.55 23.82 3,384,900 0 0 0
KDM
12.8
12.8
12.90 13 12.80 2,100 0 0 0
KGM
6.1
6.1
6.31 6.31 6.12 200 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.27 5.28 5.15 4,153,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.56 9.67 9.55 49,800 0 0 0
KHS
11.7
11.7
11.57 11.65 11.57 2,500 0 0 0
KHW
33.4
33.4
33.37 33.37 33.37 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
6.81 6.94 6.81 69,500 0 0 0
KMR
3.1
3.1
2.91 3.20 2.91 1,800 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.60 38.65 38.55 370,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.4
15.4
15.40 15.80 15.10 1,005,900 0 0 0
KSD
4.9
4.9
4.60 4.90 4.60 3,000 0 0 0
KSF
63
63
65.40 65.40 60.20 10,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.5
2.5
2.60 2.70 2.50 157,300 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
17.7
17.7
17.67 17.67 17.67 100 0 0 0
KTS
45.6
45.6
45.60 45.60 45.60 500 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
19.78 19.78 19.78 0 0 0 0
L12
4.1
4.1
4.40 4.40 4.10 400 0 0 0
L14
26.3
26.3
26.40 27 26.30 140,800 0 0 0
L18
26.8
26.8
27.50 27.75 26.83 69,400 0 0 0
L40
13.9
13.9
13.86 13.92 13.29 17,600 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 0 0 0 0
LAF
17.6
17.6
17.60 17.80 17.60 5,100 0 0 0
LAI
15.1
15.1
16.19 16.19 15 89,700 0 0 0
LAS
15.8
15.8
15.91 16.19 15.53 554,000 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
28.5
28.5
28.60 29.50 28.50 11,400 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.69 8.79 8.56 983,200 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 1.87 1.74 2,550,800 0 0 0
LDP
12.5
12.5
11.60 12.60 11.30 18,800 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
55.2
55.2
55.19 55.19 55.19 100 0 0 0
LGL
3.3
3.3
3.17 3.29 3.15 29,500 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
72.5
72.5
71.80 72.80 71.30 19,000 0 0 0
LHG
23.0
23.0
23.53 23.72 22.91 314,900 0 0 0
LIC
29.3
29.3
30.10 30.10 28.50 5,600 0 0 0
LIG
2.7
2.7
2.70 2.80 2.70 196,500 0 0 0
LIX
27.9
27.9
27.71 27.86 27.52 13,900 0 0 0
LKW
37.8
37.8
36.62 37.85 36.54 1,100 0 0 0
LLM
15.3
15.3
15.17 15.27 14.39 3,700 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
11.9
11.9
12.28 12.28 11.91 200 0 0 0
LMC
8
8
7.60 8 7.60 1,300 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 0 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
30.4
30.4
30.74 31.16 30.41 1,645,400 0 0 0
LPT
6.6
6.6
6.46 6.73 6.46 16,800 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.1
17.1
17.10 17.50 16.80 99,100 0 0 0
LSS
9.4
9.4
9.40 9.46 9.30 157,300 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
18.3
18.3
18.56 18.65 18.26 4,200 0 0 0
MA1
30.5
30.5
34.88 34.88 26.30 1,000 0 0 0
MAC
12.2
12.2
10.87 12.26 10.87 1,300 0 0 0
MAS
34
34
34 34 34 3,600 0 0 0
MBB
17.2
17.2
17.26 17.45 17.08 21,897,000 0 0 0
MBG
3
3
3.10 3.10 3 339,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.20 23.90 23.02 4,674,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
MCH
114.4
114.4
116.68 117.37 114.42 123,900 0 0 0
MCM
25.2
25.2
25.71 26.55 25.15 112,000 0 0 0
MCO
8.3
8.3
8.20 9 8.20 23,000 0 0 0
MCP
26.8
26.8
26.94 26.94 26.58 5,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.2
11.2
11.42 11.52 11.14 29,900 0 0 0
MDF
6.4
6.4
6.40 6.40 6.40 0 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 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
39.50 40.53 39.03 45,700 0 0 0
MGC
26.3
26.3
30.75 30.75 26.29 73,100 0 0 0
MGG
20.3
20.3
26.18 26.18 20.32 1,400 0 0 0
MGR
3.5
3.5
3.50 3.50 3.50 600 0 0 0
MH3
30.0
30.0
29.73 30.01 29.63 1,100 0 0 0
MHC
8.6
8.6
8.32 8.80 8.20 349,300 0 0 0
MIC
13.5
13.5
12.65 13.74 12.65 5,600 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.7
14.7
14.29 14.75 14.29 147,700 0 0 0
MKP
28.9
28.9
28.86 28.86 28.86 0 0 0 0
MKV
8.9
8.9
8.90 8.90 8.90 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.4
23.4
24 24.50 23.40 29,200 0 0 0
MML
27.5
27.5
28.20 28.20 27.40 46,900 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
10.2
10.2
10.40 10.40 10.20 33,100 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 1,700 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
9.0
9.0
9.04 9.17 9 6,345,900 0 0 0
MSH
27.9
27.9
26.20 28.27 25.17 937,900 0 0 0
MSN
56.4
56.4
58.30 58.80 56.40 6,391,100 0 0 0
MSR
16.1
16.1
16.30 16.60 15.90 1,578,200 0 0 0
MST
5.2
5.2
5.18 5.27 5.09 920,500 0 0 0
MTA
20.9
20.9
21.70 21.70 20.20 50,600 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 17.53 500 0 0 0
MTL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MTP
13.1
13.1
13.09 13.09 13.09 500 0 0 0
MTS
8.5
8.5
8.70 8.70 7.59 10,200 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
22.4
22.4
22.39 22.39 20.96 15,300 0 0 0
MVC
7.9
7.9
7.95 7.95 7.86 52,400 0 0 0
MVN
60
60
63.40 63.40 60 8,600 0 0 0
MWG
56.0
56.0
55.80 56.88 54.81 9,252,400 0 0 0
MZG
6.7
6.7
6.47 6.76 6.47 69,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.5
18.5
17.77 18.50 17.73 595,100 0 0 0
NAG
11.9
11.9
11.85 12.22 11.76 319,100 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
31.6
31.6
38.90 38.90 31.60 2,600 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
15.9
15.9
16.00 16.09 15.90 2,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
21.60 21.85 20.25 69,400 0 0 0
NBC
9.5
9.5
9.50 9.70 9.50 69,200 0 0 0
NBE
11.7
11.7
11.70 11.70 11.60 12,300 0 0 0
NBP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 0 0 0 0
NBW
32.2
32.2
29.22 32.18 29.22 1,500 0 0 0
NCG
7.1
7.1
7.50 7.50 7 5,400 0 0 0
NCS
25
25
25 25 25 500 0 0 0
NCT
94.9
94.9
95.31 96.61 94.85 2,600 0 0 0
ND2
35.6
35.6
35.62 36.09 35.62 2,300 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
7.86 8.05 7.77 58,900 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.3
4.3
4.20 4.30 4.20 500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.7
4.7
4.70 4.70 4.60 10,900 0 0 0
NED
6.4
6.4
6.45 6.55 6.36 36,600 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.0
73.0
72.97 72.97 72.88 1,600 0 0 0
NFC
25.7
25.7
25.72 25.72 25.72 4,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.1
17.1
17.38 17.62 16.59 558,100 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NHH
10.8
10.8
10.38 10.86 10.38 84,500 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 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.6
13.6
14.45 14.55 13.64 8,900 0 0 0
NKG
11.8
11.8
11.80 12.10 11.70 5,889,000 0 0 0
NLG
25.7
25.7
26.22 26.22 25.46 2,285,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.6
30.6
29.99 30.67 29.99 19,300 0 0 0
NNT
57.3
57.3
57.41 57.41 57.32 200 0 0 0
NO1
6.6
6.6
6.63 6.77 6.57 36,800 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
3.90 4.20 3.70 971,600 0 0 0
NS2
15.7
15.7
15.74 15.74 15.74 0 0 0 0
NSC
82.0
82.0
80.44 82.00 80.44 16,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 19,400 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 10.46 9.90 15,000 0 0 0
NT2
17.5
17.5
17.42 17.76 17.42 357,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
134.7
134.7
143.48 143.48 133.93 71,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.1
51.1
51.13 51.13 51.13 2,000 0 0 0
NTL
14.3
14.3
13.35 14.25 13.35 5,128,600 0 0 0
NTP
52.5
52.5
51.63 52.95 51.14 524,800 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 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
10.30 10.40 10.10 292,400 0 0 0
NVL
9.4
9.4
9.25 9.63 9.25 7,668,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 100 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 4.20 400 0 0 0
OCB
9.2
9.2
9.18 9.27 9.13 2,171,200 0 0 0
OCH
5.9
5.9
5.90 6.10 5.70 122,600 0 0 0
ODE
44.5
44.5
44.50 44.60 44.40 17,900 0 0 0
OGC
4.0
4.0
4.17 4.20 3.95 296,400 0 0 0
OIL
9.3
9.3
9.51 9.51 9.21 916,300 0 0 0
ONE
5
5
4.90 5 4.90 3,900 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.6
22.6
22.40 22.55 22.10 6,300 0 0 0
ORS
7.7
7.7
8.09 8.11 7.61 9,149,700 0 0 0
PAC
19.7
19.7
19.59 20.01 19.00 127,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PAN
22.8
22.8
22.66 23.25 22.52 1,526,100 0 0 0
PAP
28.1
28.1
27.60 30.90 27.60 3,800 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 27,300 0 0 0
PAT
86.9
86.9
88.08 88.08 86.53 41,200 0 0 0
PBC
6.8
6.8
6.70 6.80 6.60 11,700 0 0 0
PBP
11.1
11.1
11.51 11.51 11.14 2,200 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PC1
18.3
18.3
18.26 18.70 18.22 820,400 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 17.51 2,700 0 0 0
PCF
6
6
5.30 6 5.30 89,000 0 0 0
PCG
2.9
2.9
2.90 3 2.90 9,800 0 0 0
PCH
13.2
13.2
13.33 13.33 13.24 88,500 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
11.6
11.6
10.60 11.60 10.60 4,100 0 0 0
PDB
9.1
9.1
9.23 9.23 9.14 1,200 0 0 0
PDC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
PDN
89.4
89.4
89.40 89.40 89.40 100 0 0 0
PDR
15.3
15.3
15.23 15.32 14.91 7,216,200 0 0 0
PDV
13.4
13.4
13.20 13.49 13.20 48,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.7
4.7
4.40 4.80 3.90 7,400 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
18.8
18.8
18.95 19.50 18.70 370,400 0 0 0
PFL
2
2
2.10 2.10 2 18,600 0 0 0
PGB
10.5
10.5
10.91 10.91 10.46 1,300 0 0 0
PGC
13.7
13.7
13.61 13.66 13.52 26,400 0 0 0
PGD
26.7
26.7
26.66 28.31 26.66 1,700 0 0 0
PGI
25.2
25.2
25.16 25.16 25.16 0 0 0 0
PGN
8
8
8.20 8.30 7.70 462,700 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.5
10.5
10.40 10.70 10.30 7,400 0 0 0
PGV
18.6
18.6
18.90 18.95 18.55 20,200 0 0 0
PHC
5.0
5.0
4.88 5 4.88 2,800 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
32.3
32.3
33.13 33.13 32.05 242,800 0 0 0
PHR
42.5
42.5
44.76 44.81 42.37 939,600 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
24.6
24.6
24.63 24.63 24.63 100 0 0 0
PIC
20.1
20.1
20.18 20.18 20.09 1,200 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 0 0 0 0
PIT
6.4
6.4
6.46 6.46 6.40 3,300 0 0 0
PIV
3
3
3.10 3.10 2.90 23,900 0 0 0
PJC
25.9
25.9
25.94 25.94 25.94 200 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
22.8
22.8
23.06 23.16 22.57 155,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.50 3.60 3.40 1,600 0 0 0
PLP
4.1
4.1
4.11 4.18 4.10 46,800 0 0 0
PLX
31.9
31.9
32.51 32.99 31.93 1,204,700 0 0 0
PMB
8.5
8.5
8.55 8.55 8.45 12,800 0 0 0
PMC
108.7
108.7
108.73 108.73 106.52 1,200 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
12.2
12.2
12.41 12.41 12.23 800 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
33.2
33.2
33.24 33.24 33.24 1,000 0 0 0
PNC
18.3
18.3
18.25 18.25 16.63 1,200 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
67.5
67.5
70.04 70.04 67.09 1,786,700 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
15.7
15.7
15.57 15.65 15.22 4,300 0 0 0
POT
15.2
15.2
15.29 15.29 15.19 200 0 0 0
POV
7.0
7.0
7.70 7.70 7.03 2,600 0 0 0
POW
11.9
11.9
11.80 12.15 11.70 9,439,700 0 0 0
PPC
11.1
11.1
10.96 11.15 10.96 630,700 0 0 0
PPE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PPH
24.6
24.6
24.69 24.69 24.51 59,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.80 18.80 18.10 4,800 0 0 0
PPS
10.1
10.1
10.17 10.17 10.08 2,200 0 0 0
PPY
8.2
8.2
8.15 8.15 8.15 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 0 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.7
9.7
9.35 9.74 9.15 1,800 0 0 0
PSB
4
4
4 4.10 4 40,300 0 0 0
PSC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSD
10.8
10.8
10.60 11 10.60 64,200 0 0 0
PSE
10.1
10.1
9.98 10.07 9.98 10,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.2
6.2
6.10 6.20 6.10 51,600 0 0 0
PSL
14.6
14.6
14.29 14.68 13.71 10,900 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
13.4
13.4
12.89 13.38 12.89 200 0 0 0
PSW
7.4
7.4
7.30 7.39 7.30 3,500 0 0 0
PTB
49.2
49.2
50.85 50.85 49.10 101,100 0 0 0
PTC
5.5
5.5
5.50 5.50 5.50 4,500 0 0 0
PTD
4.8
4.8
4.80 4.80 4.80 1,000 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
20.6
20.6
21 21 20.50 2,400 0 0 0
PTL
2.2
2.2
2.21 2.37 2.19 43,800 0 0 0
PTO
22.2
22.2
22.20 22.20 22.20 0 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 100 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 2,900 0 0 0
PV2
2.4
2.4
2.30 2.50 2.30 74,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
24.5
24.5
25.50 25.50 24.30 199,600 0 0 0
PVC
8.8
8.8
9 9 8.70 381,400 0 0 0
PVD
17.4
17.4
17.21 17.70 16.62 5,525,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.40 6.40 6.20 8,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
58.2
58.2
56.65 58.18 55.50 41,700 0 0 0
PVM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PVO
5.4
5.4
5.32 5.42 5.32 7,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
23.4
23.4
23.36 24.02 22.99 4,945,300 0 0 0
PVT
15.5
15.5
16.33 16.33 15.27 2,581,300 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
3.4
3.4
3.30 3.40 3.30 13,200 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
11.5
11.5
11.80 12 11.30 115,400 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
9.0
9.0
9.33 9.33 9.05 700 0 0 0
QCG
10.4
10.4
10.80 10.80 10.15 739,300 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 0 0 0 0
QNP
33.9
33.9
32.75 34.67 32.70 30,900 0 0 0
QNS
43.4
43.4
43.89 44.48 43.30 249,300 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 0 0 0 0
QSP
23.8
23.8
24.39 24.39 23.83 2,600 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 0 0 0 0
QTP
13.5
13.5
13.59 13.59 13.40 570,200 0 0 0
RAL
111.8
111.8
110.91 111.77 109.57 8,000 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 0 0 0 0
RBC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
RCC
23.3
23.3
23.10 23.50 23 5,000 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
13.4
13.4
13.14 13.43 13.14 5,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.9
56.9
56.09 57.39 56.09 593,500 0 0 0
RIC
5
5
5 5 5 70,900 0 0 0
RTB
26.9
26.9
27.47 27.47 26.90 1,600 0 0 0
RYG
13
13
12.30 13.05 12 1,476,900 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
34.4
34.4
34.36 34.36 34.36 100 0 0 0
S55
59.6
59.6
59.62 59.62 59.62 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 1,000 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
6.4
6.4
6 6.38 6 68,800 0 0 0
SAB
44.8
44.8
45.34 45.62 44.54 1,343,400 0 0 0
SAC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SAF
53.9
53.9
53.80 53.90 53.80 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.2
6.2
6.45 6.45 6.20 253,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
34.6
34.6
35.58 35.58 34.64 41,100 0 0 0
SAV
14.7
14.7
14.73 14.73 14.73 0 0 0 0
SB1
5.5
5.5
5.73 5.73 5.45 1,400 0 0 0
SBA
28.8
28.8
28.85 28.94 28.56 20,300 0 0 0
SBB
14.5
14.5
14.40 14.50 14.40 3,200 0 0 0
SBD
6.5
6.5
6.90 7 6.50 53,400 0 0 0
SBG
12
12
12.10 12.15 11.80 208,800 0 0 0
SBH
47.2
47.2
47.37 47.37 47.18 600 0 0 0
SBL
5.3
5.3
5.33 5.33 5.33 15,400 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 12,000 0 0 0
SBS
4.3
4.3
4.40 4.40 4.20 317,200 0 0 0
SBT
16.0
16.0
16 16.05 15.70 1,603,500 0 0 0
SBV
8.5
8.5
8.37 8.93 8.37 1,800 0 0 0
SC5
17.3
17.3
15.80 17.30 15.80 300 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.8
66.8
66.50 66.80 66.50 11,800 0 0 0
SCI
6.6
6.6
6.60 6.60 6.40 49,500 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 3,000 0 0 0
SCL
21.9
21.9
22.33 22.33 21.92 7,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.6
5.6
5.60 5.74 5.50 1,592,000 0 0 0
SCS
53.7
53.7
55.24 55.72 53.43 410,600 0 0 0
SCY
13.5
13.5
13.37 14.14 13.37 10,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 0 0 0 0
SD3
5.6
5.6
6.10 6.10 5.60 4,500 0 0 0
SD5
7.9
7.9
8.20 8.20 7.80 3,700 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 11.50 11.50 8,000 0 0 0
SDA
4.3
4.3
4.30 4.40 4.20 28,500 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 0 0 0 0
SDN
22.0
22.0
21.97 21.97 21.97 100 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
27.0
27.0
27.19 27.19 27.03 2,000 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 0 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.9
24.9
24.44 24.90 24.34 9,500 0 0 0
SEP
16.3
16.3
16.27 16.27 16.27 2,000 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
9.3
9.3
9.59 9.78 9.30 600 0 0 0
SFI
24.6
24.6
24.68 24.68 24.64 400 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
12.6
12.6
12.60 12.60 12.60 4,000 0 0 0
SGC
118.9
118.9
118.89 122.16 118.89 1,600 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
73.2
73.2
74.21 74.98 73.15 28,600 0 0 0
SGP
23.5
23.5
24.50 24.90 22.50 226,100 0 0 0
SGR
26
26
25.70 26.75 25.70 159,500 0 0 0
SGS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGT
16.0
16.0
16.40 16.45 15.40 37,200 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 900 0 0 0
SHB
10.2
10.2
10.15 10.32 10.02 44,580,900 0 0 0
SHC
12.4
12.4
12.37 12.37 12.37 0 0 0 0
SHE
7.1
7.1
6.92 7.15 6.92 21,500 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.0
14.0
13.81 14 13.81 715,500 0 0 0
SHN
6.1
6.1
6.70 6.70 6.10 200 0 0 0
SHP
34.8
34.8
34.43 34.92 34.43 4,600 0 0 0
SHS
11.1
11.1
10.49 11.29 10.49 9,499,500 0 0 0
SID
13.7
13.7
13.67 13.67 13.67 3,500 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
32.7
32.7
28.98 33.15 28.98 4,900 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
12.8
12.8
12.83 12.87 12.74 168,400 0 0 0
SJE
19.2
19.2
18.25 19.57 17.25 178,000 0 0 0
SJG
16.1
16.1
15.92 16.11 15.92 300 0 0 0
SJM
7.1
7.1
7.10 7.10 7 10,000 0 0 0
SJS
34.1
34.1
35.71 35.71 34.05 16,100 0 0 0
SKG
9.7
9.7
9.47 9.93 9.47 377,000 0 0 0
SKH
25.3
25.3
25.15 25.82 25.15 44,400 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.6
29.6
28.09 30.54 28.09 14,200 0 0 0
SLS
184.7
184.7
185.97 185.97 184.49 4,300 0 0 0
SMA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
SMB
37.9
37.9
37.57 38.11 36.89 8,600 0 0 0
SMC
7.5
7.5
6.99 7.47 6.99 997,000 0 0 0
SMN
11.9
11.9
11.90 11.90 11.90 800 0 0 0
SMT
6.7
6.7
6.11 6.66 6.11 1,300 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 300 0 0 0
SNZ
30.8
30.8
27.31 30.88 27.31 700 0 0 0
SP2
22.1
22.1
22 22.10 22 200 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 0 0 0 0
SPV
14.2
14.2
14.24 14.24 14.24 700 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
2
2
1.90 2 1.90 3,000 0 0 0
SRC
23.5
23.5
23.48 23.48 23.48 200 0 0 0
SRF
9
9
8.78 9.22 8.71 12,700 0 0 0
SSB
18.7
18.7
18.30 18.70 18.15 1,980,400 0 0 0
SSC
30.3
30.3
31.67 31.67 30.35 2,200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
10 10.20 9.60 59,000 0 0 0
SSH
81
81
80.40 82.50 80.40 14,400 0 0 0
SSI
22.4
22.4
22.82 23.01 22.43 18,889,600 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.6
6.6
6.55 6.69 6.53 243,300 0 0 0
STB
38.2
38.2
38.60 38.85 38.05 9,915,900 0 0 0
STC
16
16
16.50 16.50 16 2,900 0 0 0
STG
35
35
35.10 35.10 35 400 0 0 0
STH
7.1
7.1
7.10 7.20 6.60 14,400 0 0 0
STK
14.5
14.5
14.21 14.79 14.21 29,300 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
47.4
47.4
47.39 47.39 47.39 100 0 0 0
SVC
14.2
14.2
14.21 14.21 14.21 400 0 0 0
SVD
3.1
3.1
2.99 3.20 2.99 2,400 0 0 0
SVG
5.6
5.6
5.50 5.60 5.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.8
59.8
56 59.80 56 500 0 0 0
SVN
5
5
4.90 5.10 4.80 38,500 0 0 0
SVT
10.7
10.7
10.69 10.74 10.69 103,000 0 0 0
SWC
28.6
28.6
28.46 28.82 28.10 25,400 0 0 0
SZB
34.3
34.3
34.43 34.43 34.34 1,800 0 0 0
SZC
28.8
28.8
29.94 30.62 28.19 2,968,800 0 0 0
SZE
11.0
11.0
11.19 11.19 11.00 300 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
37.3
37.3
36.57 37.32 36.52 7,000 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
12.1
12.1
11.44 12.07 11.44 10,500 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
23.7
23.7
24.22 24.22 23.66 65,000 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 500 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 12,900 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
25.1
25.1
25.48 25.77 25.09 18,147,100 0 0 0
TCD
2.0
2.0
2.14 2.14 2.01 1,086,800 0 0 0
TCH
13.5
13.5
13.25 13.74 13.25 6,055,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
33.8
33.8
34.42 34.42 33.57 133,100 0 0 0
TCM
26.5
26.5
26.45 26.45 25.27 2,247,300 0 0 0
TCO
10.9
10.9
10.95 10.95 10.80 104,900 0 0 0
TCR
3.2
3.2
3.26 3.26 3.07 6,200 0 0 0
TCT
15.6
15.6
15.46 15.61 15.46 1,800 0 0 0
TCW
28.1
28.1
28.41 28.87 28.13 4,700 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 100 0 0 0
TDC
10.1
10.1
10.10 10.35 9.99 919,700 0 0 0
TDF
10.5
10.5
10 10.50 10 2,100 0 0 0
TDG
3.5
3.5
3.45 3.55 3.31 73,600 0 0 0
TDH
2.9
2.9
2.70 2.88 2.70 355,200 0 0 0
TDM
53.2
53.2
53.20 53.20 53.20 1,300 0 0 0
TDP
34.7
34.7
32.10 34.70 32.10 324,700 0 0 0
TDS
8.3
8.3
8.30 8.50 8.30 2,600 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 21,500 0 0 0
TDW
52.7
52.7
52.68 52.68 52.68 0 0 0 0
TED
48.3
48.3
48.35 48.35 48.35 200 0 0 0
TEG
5.1
5.1
5.11 5.31 5 63,700 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
69.5
69.5
65.97 69.56 65.97 1,400 0 0 0
TGP
6.0
6.0
5.98 5.98 5.98 0 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
28.1
28.1
28.10 29.10 27.90 16,500 0 0 0
THG
44.3
44.3
43.88 46.18 43.88 53,900 0 0 0
THM
6
6
6 6 6 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8
8
8.10 8.10 8 6,100 0 0 0
THS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THT
10.5
10.5
10.52 10.52 10.52 5,600 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
11.49 11.49 11.49 0 0 0 0
TID
24.0
24.0
23.71 24.00 23.61 10,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6.7
6.7
6.80 7.20 6.60 2,757,600 0 0 0
TIN
26
26
26.50 27.80 24.60 30,800 0 0 0
TIP
17.0
17.0
17.14 17.33 17.00 86,700 0 0 0
TIS
5.8
5.8
5.90 5.90 5.80 37,900 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
15.00 15.00 15.00 0 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
6.0
6.0
6.01 6.05 5.90 154,000 0 0 0
TLG
47.6
47.6
46.62 48.26 46.32 401,600 0 0 0
TLH
4.7
4.7
4.69 4.77 4.61 439,300 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TLP
5.4
5.4
5.87 5.87 5.38 1,000 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 900 0 0 0
TMB
67.2
67.2
67.97 67.97 67.10 2,500 0 0 0
TMC
7.8
7.8
7.71 7.80 7.71 600 0 0 0
TMG
66.7
66.7
66.67 66.67 66.67 500 0 0 0
TMP
63.0
63.0
63.11 63.11 63.01 6,600 0 0 0
TMS
40.9
40.9
41.01 41.01 40.91 500 0 0 0
TMT
11.4
11.4
11.80 11.85 11.25 8,100 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 0 0 0 0
TN1
8.2
8.2
8.80 8.80 8.20 3,000 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.5
28.5
28.53 28.53 28.53 100 0 0 0
TNG
13.6
13.6
14.55 14.55 13.55 1,507,800 0 0 0
TNH
16.2
16.2
15.70 16.30 15.70 773,300 0 0 0
TNI
1.9
1.9
1.89 1.93 1.89 45,500 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 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
4.9
4.9
4.80 4.87 4.76 53,600 0 0 0
TNV
10.4
10.4
10.50 10.50 10.40 200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
83.8
83.8
83.84 84.45 82.49 36,100 0 0 0
TOT
16.2
16.2
16.21 16.21 16.21 100 0 0 0
TOW
30.8
30.8
30.86 30.86 30.77 800 0 0 0
TPB
11.5
11.5
11.32 11.54 11.32 8,419,500 0 0 0
TPC
11.9
11.9
11.10 11.90 11.10 4,200 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 0 0 0 0
TPS
40.8
40.8
36.43 40.77 36.43 200 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
11.9
11.9
11.86 11.86 11.86 0 0 0 0
TRA
72.0
72.0
72.07 72.75 71.97 12,700 0 0 0
TRC
58.8
58.8
58.76 59.82 57.03 119,200 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 0 0 0 0
TRT
11.7
11.7
11.70 11.70 11.70 300 0 0 0
TS3
6.1
6.1
7 7.30 6 74,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.42 11.42 11.33 13,400 0 0 0
TSB
36.6
36.6
36.58 36.58 36.58 8,000 0 0 0
TSC
2.9
2.9
2.92 3.02 2.89 1,725,200 0 0 0
TSD
6.3
6.3
6.40 6.50 6.30 5,400 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
4.4
4.4
4.50 4.59 4.23 27,200 0 0 0
TTA
9.8
9.8
9.95 10 9.77 626,900 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 0 0 0 0
TTD
68.8
68.8
67.82 68.79 67.82 300 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.59 2.59 2.50 1,108,600 0 0 0
TTG
10.8
10.8
9.90 13 9.70 26,600 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 166,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.1
15.1
14.92 15.68 14.44 161,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
26.0
26.0
26.08 26.08 25.99 400 0 0 0
TUG
14.3
14.3
12.63 14.25 12.63 400 0 0 0
TV1
22.2
22.2
22.30 22.50 22 14,500 0 0 0
TV2
30.3
30.3
31 31 30.25 156,200 0 0 0
TV3
11.4
11.4
11.01 11.40 11.01 200 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 0 0 0
TV6
9.3
9.3
9.30 9.30 9.30 200 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.8
6.8
6.84 6.84 6.68 26,600 0 0 0
TVC
8
8
8 8.10 7.90 122,800 0 0 0
TVD
10.5
10.5
10.51 10.61 10.42 47,700 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
6.80 6.80 6.60 284,100 0 0 0
TVS
15.4
15.4
15.50 15.77 15.13 148,100 0 0 0
TVT
14.4
14.4
14.38 14.43 13.76 6,100 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 500 0 0 0
TXM
4.8
4.8
4.70 5 4.60 35,700 0 0 0
TYA
12.9
12.9
12.71 12.86 12.67 2,000 0 0 0
UCT
9.1
9.1
12.20 12.20 9.10 200 0 0 0
UDJ
7.0
7.0
7.22 7.22 7.04 25,800 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
UIC
36.1
36.1
37.95 37.95 34.90 44,900 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
9.2
9.2
9.20 9.20 9.20 600 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.3
17.3
17.16 17.26 16.96 3,700 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
11.7
11.7
11.86 11.86 11.67 1,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.30 6.60 6.30 4,700 0 0 0
VAB
6.8
6.8
6.81 6.94 6.75 611,700 0 0 0
VAF
14.3
14.3
14.26 14.26 14.26 0 0 0 0
VAV
34.6
34.6
34.56 34.56 34.56 1,000 0 0 0
VBB
8.2
8.2
8.08 8.16 8.08 11,500 0 0 0
VBC
18.0
18.0
18.39 18.39 17.93 600 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 7.90 700 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7
7
7 7.20 6.90 490,900 0 0 0
VC3
25.0
25.0
25.14 25.23 24.86 749,200 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
7.5
7.5
7.60 7.90 7.50 422,000 0 0 0
VC9
4.1
4.1
3.90 4.10 3.90 23,200 0 0 0
VCA
11.0
11.0
11.25 11.25 10.40 8,200 0 0 0
VCB
58.9
58.9
59.27 59.86 58.57 2,625,800 0 0 0
VCC
9
9
9.70 9.70 8.50 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.7
232.7
240.18 243.41 231.96 2,700 0 0 0
VCG
20.0
20.0
20.20 20.20 19.57 10,327,200 0 0 0
VCI
36.8
36.8
36.60 37.40 36.60 11,600,900 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
24.9
24.9
25.32 25.32 24.83 40,900 0 0 0
VCR
35
35
34.90 35 34.90 6,900 0 0 0
VCS
42.0
42.0
43.11 43.11 41.77 144,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.10 32.20 32.10 3,500 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.3
15.3
15.30 15.30 15.30 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
21.2
21.2
21.20 21.20 21.20 100 0 0 0
VDP
34.3
34.3
34.25 34.25 34.25 1,500 0 0 0
VDS
13.3
13.3
13.73 14 13.27 1,319,700 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.10 6,600 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
2.7
2.7
2.70 2.70 2.70 5,400 0 0 0
VE9
1.6
1.6
1.60 1.60 1.60 21,900 0 0 0
VEA
33.7
33.7
33.92 34.19 33.75 554,200 0 0 0
VEC
7.8
7.8
8.10 8.10 7.70 2,900 0 0 0
VEF
136.2
136.2
135.38 137.71 134.30 14,800 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VET
15.7
15.7
18.10 18.10 15.70 14,300 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 100 0 0 0
VFG
61.3
61.3
61.22 63.20 60.84 13,500 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 0 0 0 0
VGC
39.0
39.0
38.92 40.02 38.45 1,211,600 0 0 0
VGG
37.3
37.3
37.33 37.72 37.33 2,000 0 0 0
VGI
64.2
64.2
65.84 65.84 64.05 417,400 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
30.7
30.7
30.80 30.80 30.30 6,300 0 0 0
VGR
49.2
49.2
49.30 49.30 49.23 1,000 0 0 0
VGS
19.2
19.2
18.64 20.18 18.64 498,600 0 0 0
VGT
9.7
9.7
9.80 9.90 9.60 475,100 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 0 0 0 0
VHC
46.6
46.6
48.32 48.71 46.10 1,225,100 0 0 0
VHD
10.4
10.4
9.10 10.40 9.10 2,300 0 0 0
VHE
3.5
3.5
3.40 3.60 3.40 673,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 185,900 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
56.5
56.5
57 57.90 55 10,845,000 0 0 0
VIB
15.4
15.4
15.57 15.65 15.36 5,114,600 0 0 0
VIC
67.9
67.9
70.60 72 67.40 7,547,800 0 0 0
VID
4.6
4.6
4.65 4.66 4.63 6,200 0 0 0
VIE
4.8
4.8
4.80 4.80 4.80 300 0 0 0
VIF
16.3
16.3
16.35 16.35 15.10 6,400 0 0 0
VIG
6.4
6.4
6.50 6.60 6.20 151,100 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 0 0 0 0
VIN
15.1
15.1
15.05 15.05 15.05 0 0 0 0
VIP
11.7
11.7
12.04 12.04 11.72 137,200 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
11.9
11.9
12.14 12.24 11.76 30,521,000 0 0 0
VJC
85.4
85.4
83.30 85.50 83.20 639,900 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
40.0
40.0
40.14 40.43 39.18 18,300 0 0 0
VLC
15.7
15.7
15.60 16.10 15.50 99,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.2
8.2
8.16 8.25 8.07 6,700 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.45 6.64 6.18 7,500 0 0 0
VMD
16.2
16.2
16.20 16.20 16.20 200 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 100 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 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.6
18.6
20.25 20.25 18.02 12,300 0 0 0
VNB
13.6
13.6
13.90 14 13.60 67,300 0 0 0
VNC
26.9
26.9
26.86 26.86 26.86 300 0 0 0
VND
14.7
14.7
14.54 14.98 14.54 20,339,700 0 0 0
VNE
2.7
2.7
2.73 2.74 2.64 87,500 0 0 0
VNF
13.1
13.1
12.73 13.64 12.73 7,700 0 0 0
VNG
8.2
8.2
8.29 8.29 7.47 1,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.9
12.9
11.30 12.90 11.30 3,400 0 0 0
VNL
16.4
16.4
17.02 17.02 16.26 4,000 0 0 0
VNM
52.0
52.0
52.33 53.07 51.96 3,735,600 0 0 0
VNP
9.9
9.9
9.94 9.94 9.94 400 0 0 0
VNR
20.0
20.0
19.80 19.98 19.54 62,700 0 0 0
VNS
9.5
9.5
9.22 9.54 9.22 70,300 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 0 0 0 0
VNZ
334
334
334 334 334 1,500 0 0 0
VOC
13.9
13.9
14.88 14.88 13.94 20,900 0 0 0
VOS
12.3
12.3
12.75 12.75 12.05 1,642,500 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.4
16.4
16.40 16.55 16.26 13,818,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.8
24.8
24.50 24.79 24.30 2,600 0 0 0
VPG
10.8
10.8
10.90 10.95 10.70 76,400 0 0 0
VPH
6
6
5.95 6.08 5.90 104,000 0 0 0
VPI
56.6
56.6
58.10 58.20 56.50 2,013,800 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
9.0
9.0
9.13 9.13 7.94 6,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.6
11.6
11.98 11.98 10.40 1,000 0 0 0
VRC
11.6
11.6
12 12.80 11.60 23,400 0 0 0
VRE
20.4
20.4
20.20 21.10 20.15 19,670,700 0 0 0
VRG
14.3
14.3
14.49 14.84 13.26 99,700 0 0 0
VSA
22.1
22.1
21.34 22.09 21.34 3,200 0 0 0
VSC
15.8
15.8
15.35 16.11 15.35 2,605,100 0 0 0
VSE
10
10
10.50 10.60 9.80 32,000 0 0 0
VSF
32.8
32.8
33.80 34 32.80 9,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
48.0
48.0
47.49 50.33 47.39 11,100 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 400 0 0 0
VSM
15.3
15.3
16.54 16.54 14.92 3,400 0 0 0
VSN
15.6
15.6
16.02 16.02 15.54 2,700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.5
3.5
3.10 3.50 3.10 3,100 0 0 0
VTB
9.5
9.5
8.71 9.48 8.71 6,400 0 0 0
VTC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTD
9.9
9.9
9.90 10.20 9.80 303,100 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
7.8
7.8
7.30 7.80 7.30 1,000 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
4 4 3.90 400 0 0 0
VTK
51.7
51.7
52.55 54.02 48.85 16,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.62 11.81 11.34 180,600 0 0 0
VTP
98.9
98.9
97.50 106.30 97.50 910,700 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
16.06 16.06 15.01 26,300 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.60 10.70 10 19,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.1
17.1
17.20 17.30 17 1,120,400 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
10.2
10.2
9.22 10.15 9.22 300 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
283.3
283.3
283.33 283.33 283.33 100 0 0 0
WSB
53.5
53.5
53.48 53.48 53.48 0 0 0 0
WSS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
WTC
10.1
10.1
10.14 10.14 10.14 1,400 0 0 0
X20
12.5
12.5
12.64 14.22 12.55 8,900 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 12.80 200 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 0 0 0 0
XMC
6.6
6.6
6.50 6.60 6.50 1,100 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 3,000 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
11.4
11.4
14 14 11.40 3,200 0 0 0
YBM
15.4
15.4
16.40 16.40 14.80 19,300 0 0 0
YEG
11.8
11.8
10.95 11.75 10.90 5,338,000 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 100 0 0 0
^HASTC
209.4
209.4
210.24 211.46 208.48 53,232,590 0 0 0
^UPCOM
90.4
90.4
91.03 91.42 90.19 32,533,231 0 0 0
^VN30
1,293.3
1,293.3
1,310.07 1,318.86 1,288.06 286,706,100 0 0 0
^VNINDEX
1,210.3
1,210.3
1,225.29 1,233.84 1,205.93 762,327,891 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |