DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/04/2025

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 17/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.75 35.75 35.75 600 0 0 0
AAA
6.4
6.4
6.47 6.54 6.15 2,890,100 0 0 0
AAH
4
4
3.90 4 3.80 1,292,400 0 0 0
AAM
6.9
6.9
6.91 6.91 6.85 4,600 0 0 0
AAS
7.3
7.3
7.30 7.30 7.20 174,100 0 0 0
AAT
3.0
3.0
2.99 2.99 2.79 217,600 0 0 0
AAV
6.4
6.4
5.90 6.40 5.90 871,400 0 0 0
ABB
7.3
7.3
7.20 7.30 7.10 1,155,200 0 0 0
ABC
10.5
10.5
10.40 10.50 10.20 8,700 0 0 0
ABI
21.2
21.2
21.33 21.50 21.17 92,800 0 0 0
ABR
11.6
11.6
11.14 11.77 11.14 3,000 0 0 0
ABS
3.5
3.5
3.49 3.51 3.44 172,000 0 0 0
ABT
42.0
42.0
41.50 41.95 41.35 13,600 0 0 0
ABW
7.2
7.2
7.20 7.20 7 16,600 0 0 0
ACB
20.3
20.3
20.47 20.51 20.14 10,139,900 0 0 0
ACC
14.3
14.3
13.90 14.25 13.90 207,200 0 0 0
ACE
34.5
34.5
34.32 36.25 34.22 27,600 0 0 0
ACL
9.8
9.8
9.65 9.88 9.60 5,300 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
54.7
54.7
54.99 55.23 53.77 418,000 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
9.8
9.8
9.86 9.86 9.78 500 0 0 0
ADS
7.2
7.2
6.86 7.24 6.86 120,400 0 0 0
AFX
7
7
7.10 7.10 6.80 36,600 0 0 0
AG1
12.0
12.0
11.99 12.71 11.99 700 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
15.7
15.7
15.20 15.65 15.15 186,200 0 0 0
AGM
1.5
1.5
1.49 1.49 1.49 201,500 0 0 0
AGP
35.1
35.1
35.09 35.09 34.23 1,400 0 0 0
AGR
14.2
14.2
13.68 14.34 13.68 841,800 0 0 0
AGX
157.0
157.0
156.02 157.01 156.02 1,400 0 0 0
AIC
11
11
11 11 11 400 0 0 0
AIG
40.6
40.6
40.30 40.60 40.20 3,300 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
ALV
5
5
5 5.29 4.88 75,700 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
4.5
4.5
4.50 4.60 4.50 1,800 0 0 0
AMP
12.5
12.5
12.60 12.60 12.50 500 0 0 0
AMS
7.1
7.1
7 7.10 6.80 134,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.2
20.2
20.30 20.30 19.80 44,100 0 0 0
ANV
14.6
14.6
14.37 14.81 14.37 628,600 0 0 0
APF
42.4
42.4
42.38 42.38 42.38 100 0 0 0
APG
10.7
10.7
10.75 10.80 10.60 355,800 0 0 0
APH
6.7
6.7
6.28 6.75 6.28 816,000 0 0 0
API
5.4
5.4
5.10 5.40 5.10 233,200 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6.3
6.3
7.10 7.50 6.10 178,900 0 0 0
APS
5.4
5.4
4.80 5.40 4.80 121,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.35 17.45 17.15 1,600 0 0 0
ASM
5.8
5.8
5.80 5.82 5.47 529,800 0 0 0
ASP
4.9
4.9
4.79 4.89 4.79 123,800 0 0 0
AST
49.8
49.8
48.71 50.03 48.71 5,700 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 0 0 0 0
AVC
55.5
55.5
55.50 55.50 55.50 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
15.90 15.90 15 53,500 0 0 0
BAB
10.8
10.8
10.81 10.81 10.81 300 0 0 0
BAF
32.0
32.0
31.65 31.95 31 3,409,600 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 100 0 0 0
BBC
50.9
50.9
50.86 50.86 50.86 0 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
8.0
8.0
8.05 8.05 8.05 100 0 0 0
BBS
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BBT
10.8
10.8
9.79 10.84 9.79 300 0 0 0
BCA
12.6
12.6
12.60 12.60 12.30 12,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
6.80 6.90 6.70 43,300 0 0 0
BCE
9.8
9.8
9.56 9.97 9.56 87,700 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
3.2
3.2
3.08 3.18 3.08 3,964,100 0 0 0
BCM
53.5
53.5
52.70 53.90 49.80 926,900 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.1
2.1
2 2.10 1.90 1,284,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
29.5
29.5
30.33 30.33 29.40 5,400 0 0 0
BDT
6.7
6.7
6.60 6.80 6.50 32,800 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
37.9
37.9
37.06 38.19 37.06 249,900 0 0 0
BGE
3.5
3.5
3.40 3.50 3.40 290,000 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
23.6
23.6
23.64 23.64 23.64 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
36.29 36.34 36.25 1,400 0 0 0
BHP
6.1
6.1
5.57 6.06 5.57 1,100 0 0 0
BIC
19.0
19.0
19.71 19.71 18.92 17,700 0 0 0
BID
35.5
35.5
34.81 35.46 34.57 3,126,800 0 0 0
BIG
4.8
4.8
4.91 4.91 4.62 77,400 0 0 0
BIO
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BKC
30.1
30.1
28.50 30.50 28 38,500 0 0 0
BKG
2.9
2.9
2.94 2.96 2.86 49,400 0 0 0
BLI
8.7
8.7
9.20 9.30 8.40 73,200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.9
35.9
35.63 35.93 35.63 400 0 0 0
BMC
19.5
19.5
19.10 19.76 18.87 95,000 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
17.9
17.9
17.91 17.91 17.61 146,900 0 0 0
BMJ
10
10
10 10 10 700 0 0 0
BMK
12.7
12.7
12.68 12.68 12.68 0 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 100 0 0 0
BMP
123.9
123.9
116.97 124.34 116.97 637,800 0 0 0
BMS
9.8
9.8
9.73 9.91 9.55 108,600 0 0 0
BMV
5.9
5.9
5.86 5.86 5.86 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.30 40,400 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.8
4.8
4.70 4.80 4.60 413,400 0 0 0
BPC
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
11.9
11.9
11.66 12.35 11.66 34,900 0 0 0
BRR
20.7
20.7
20.71 20.71 20.71 0 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 0 0 0 0
BSA
21.0
21.0
20.96 20.96 20.96 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
12.6
12.6
12.58 12.58 12.58 100 0 0 0
BSG
12
12
12.40 12.40 12 200 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
45.1
45.1
43.64 45.09 43.27 842,700 0 0 0
BSL
9.3
9.3
10.14 10.14 9.31 12,000 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 2,000 0 0 0
BSQ
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSR
12.1
12.1
11.81 12.12 11.77 1,632,900 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
5.4
5.4
5.40 5.40 5.40 7,000 0 0 0
BTD
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.9
23.9
22.76 24.45 22.76 7,100 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 5,100 0 0 0
BTP
11.2
11.2
11.27 11.31 11.12 9,500 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 0 0 0 0
BTU
12.9
12.9
12.67 13.03 12.67 4,200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
36.6
36.6
36.65 36.65 36.65 100 0 0 0
BVB
11.9
11.9
12 12.10 11.70 1,684,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
44.5
44.5
43.22 44.59 43.17 558,500 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 600 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BVS
30.4
30.4
29.78 30.47 29.29 452,300 0 0 0
BWA
12.1
12.1
12.15 12.15 12.15 0 0 0 0
BWE
45.1
45.1
44.75 45.15 44.75 148,100 0 0 0
BWS
31.6
31.6
31.88 31.88 31.60 2,500 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 200 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.3
18.3
17.90 18.25 17.90 1,500 0 0 0
C47
6
6
6 6.35 5.94 28,400 0 0 0
C4G
7.2
7.2
7.10 7.30 7.10 449,000 0 0 0
C69
6.3
6.3
6.20 6.30 6.10 271,300 0 0 0
C92
3.8
3.8
3.80 3.90 3.80 19,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 2,500 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
35.3
35.3
35.50 35.50 35 22,200 0 0 0
CAT
17.4
17.4
17.53 17.53 17.44 2,300 0 0 0
CBI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
CBS
30.2
30.2
30.06 30.70 29.88 15,800 0 0 0
CC1
15.0
15.0
15.14 15.23 15.05 3,900 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
6.3
6.3
6.28 6.28 6.15 109,300 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
12.23 12.23 12.23 0 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 0 0 0 0
CDC
16.4
16.4
16.08 16.42 15.83 72,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.3
8.3
8.32 8.32 8.32 0 0 0 0
CDN
28.5
28.5
28.42 28.80 28.13 22,400 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 9.46 200 0 0 0
CDR
13.8
13.8
13.48 13.76 13.38 400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
12.1
12.1
11.62 12.19 11.24 12,257,000 0 0 0
CET
4.1
4.1
4.20 4.20 4.10 200 0 0 0
CFM
10.4
10.4
10.44 10.44 10.44 100 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 200 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 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 4.10 200 0 0 0
CHP
31.8
31.8
31.06 31.93 30.87 38,500 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.6
9.6
9.50 9.60 9.30 12,100 0 0 0
CID
22.2
22.2
22.59 22.59 18.46 1,500 0 0 0
CIG
6.9
6.9
6.90 7.03 6.89 103,500 0 0 0
CII
10.2
10.2
10.09 10.26 10.05 4,675,300 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 0 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
45.1
45.1
44.94 45.12 43.99 3,200 0 0 0
CKD
22.3
22.3
22.29 22.29 22.29 100 0 0 0
CKG
12.5
12.5
12.86 12.86 11.86 14,500 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 0 0 0 0
CLC
47.2
47.2
45.94 47.23 45.94 1,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.29 20.29 20.29 500 0 0 0
CLL
30.8
30.8
30.65 30.83 30.56 3,500 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 14.86 14.57 54,600 0 0 0
CMC
6.0
6.0
5.98 5.98 5.98 0 0 0 0
CMD
21.6
21.6
21.57 21.57 21.57 100 0 0 0
CMF
293
293
293 293 293 500 0 0 0
CMG
31.3
31.3
30 31.35 30 562,600 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
16
16
15.90 16 15.90 200 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
7.3
7.3
7.20 7.50 7.20 99,100 0 0 0
CMT
13.9
13.9
13.80 14 13.80 3,100 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
7.10 7.10 6.90 95,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
35.78 36.65 34.91 900 0 0 0
CNG
27.2
27.2
27.61 27.61 26.94 81,400 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.6
9.6
9.49 9.87 9.49 2,900 0 0 0
COM
30
30
30 30.50 30 3,400 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.5
16.5
16.62 16.62 16.07 1,300 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
33.5
33.5
32.58 33.45 32.58 9,400 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
7.1
7.1
6.59 7.15 6.51 475,400 0 0 0
CRE
6.9
6.9
6.87 6.87 6.80 229,500 0 0 0
CSC
17.5
17.5
17.27 18.36 17.27 33,600 0 0 0
CSI
36
36
35.60 36.50 35 32,400 0 0 0
CSM
10.6
10.6
10.62 10.72 10.37 378,400 0 0 0
CSV
30.6
30.6
28.60 31.13 28.60 1,119,000 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
17.3
17.3
17.77 17.83 17.33 2,400 0 0 0
CTD
77.8
77.8
75.70 78.20 75.70 911,700 0 0 0
CTF
19.9
19.9
19.90 19.90 19.61 292,200 0 0 0
CTG
37.0
37.0
36.70 37.05 36.36 8,698,900 0 0 0
CTI
19.2
19.2
18.40 19.20 18.40 576,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.2
20.2
20.40 20.40 19.10 86,100 0 0 0
CTR
80.9
80.9
80.52 81.88 79.54 303,700 0 0 0
CTS
23.1
23.1
21.89 23.22 21.89 854,100 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
27.9
27.9
27.85 27.85 27.85 900 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.84 8.84 8.84 1,300 0 0 0
D2D
32.2
32.2
31.48 32.21 31.23 50,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
17.52 18.40 17.23 1,900 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.12 3.17 3.10 432,500 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
6.6
6.6
6.65 6.65 6.63 200 0 0 0
DBC
22.8
22.8
22.35 22.78 22.22 3,748,400 0 0 0
DBD
47.4
47.4
47.25 47.59 46.86 85,300 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 0 0 0 0
DC2
7.1
7.1
6.41 7.07 6.41 200 0 0 0
DC4
11.1
11.1
10.55 11.09 10.50 557,800 0 0 0
DCF
30.9
30.9
30.91 30.91 30.91 0 0 0 0
DCG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
20.1
20.1
19.50 20.15 19 238,100 0 0 0
DCM
29.3
29.3
28.90 29.28 28.57 1,958,100 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 200 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 13.30 13.10 21,900 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 259,500 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
7.05 7.05 7.05 100 0 0 0
DDV
17.8
17.8
17.23 17.91 17.14 1,609,000 0 0 0
DFC
24.0
24.0
24.05 24.05 24.05 100 0 0 0
DFF
1.3
1.3
1.40 1.40 1.30 199,200 0 0 0
DGC
87.2
87.2
85.60 87.30 85.60 1,118,500 0 0 0
DGT
4.5
4.5
4.60 4.70 4.30 405,700 0 0 0
DGW
31.8
31.8
31.03 32.01 30.53 1,273,000 0 0 0
DHA
37.6
37.6
38.35 38.35 37.58 44,200 0 0 0
DHB
8.4
8.4
8.40 8.40 8.40 6,000 0 0 0
DHC
22.1
22.1
22.18 22.18 21.90 146,300 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 700 0 0 0
DHG
89.6
89.6
89.65 89.84 88.70 9,900 0 0 0
DHM
7.0
7.0
6.62 6.96 6.55 11,900 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 0 0 0 0
DHP
11.4
11.4
11.21 11.40 11.21 200 0 0 0
DHT
76.8
76.8
75.91 77.27 75.91 13,400 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 3,000 0 0 0
DIG
13.5
13.5
12.88 13.53 12.67 16,898,500 0 0 0
DIH
12.5
12.5
12.48 12.48 12.48 3,400 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
6.4
6.4
5.90 6.40 5.70 1,914,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.01 2.07 2.01 1,932,200 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
58.9
58.9
58.76 59.92 58.76 2,600 0 0 0
DMN
6
6
6 6 6 200 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.9
22.9
22.59 22.87 22.59 4,100 0 0 0
DNC
51.1
51.1
51.12 51.12 51.12 0 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
18.5
18.5
18.50 18.50 17.10 1,600 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.2
31.2
31.21 31.21 31.21 1,500 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
36.6
36.6
36.61 36.61 36.61 100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
54.8
54.8
52.60 55.20 52.20 14,600 0 0 0
DPG
30.2
30.2
29.74 30.20 29.71 317,800 0 0 0
DPH
50
50
50 50 50 100 0 0 0
DPM
18.0
18.0
17.88 18.01 17.71 1,464,600 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.2
33.2
32.94 33.66 32.90 632,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
8.72 8.99 8.51 13,000 0 0 0
DRC
14.2
14.2
13.90 14.50 13.90 1,208,400 0 0 0
DRG
8.2
8.2
8.10 8.60 8 10,900 0 0 0
DRH
1.9
1.9
1.90 1.97 1.90 473,400 0 0 0
DRI
9.9
9.9
9.93 10.03 9.64 624,100 0 0 0
DRL
53.9
53.9
53.63 54.66 52.23 28,500 0 0 0
DS3
5.4
5.4
5 5.40 5 3,300 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.5
21.5
21.30 21.80 21.05 111,900 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47
47
47 47.40 46.95 13,800 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 24,100 0 0 0
DTA
5.0
5.0
4.70 4.96 4.70 6,300 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 700 0 0 0
DTD
13.5
13.5
13.36 13.53 12.67 240,400 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 5,200 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DTL
10.2
10.2
10.25 10.25 10.20 1,000 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 200 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
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
6.2
6.2
6.09 6.18 6.09 57,900 0 0 0
DVN
20.9
20.9
20.45 20.93 20.36 40,900 0 0 0
DVP
68.8
68.8
71.89 71.89 68.79 56,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.5
12.5
12.49 12.49 12.49 1,000 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.1
12.1
11.71 12.22 11.67 11,502,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.0
8.0
7.98 7.98 7.79 88,400 0 0 0
DXS
6.0
6.0
5.81 6.04 5.81 972,300 0 0 0
DXV
3.9
3.9
3.89 3.99 3.80 34,900 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
7.6
7.6
7.56 7.56 7.56 300 0 0 0
EBS
11
11
10.20 11 10 6,600 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.8
9.8
9.89 10.04 9.58 58,800 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 5,000 0 0 0
EIB
18.1
18.1
17.80 18.10 17.80 5,318,900 0 0 0
EIC
22
22
22 22 22 1,000 0 0 0
EID
24.5
24.5
24.57 24.94 24.02 16,800 0 0 0
EIN
1.9
1.9
1.90 2 1.80 3,500 0 0 0
ELC
19.5
19.5
18.67 19.48 18.67 357,500 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.8
24.8
24.88 24.88 24.78 600 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
12.7
12.7
12 12.70 12 1,200 0 0 0
EVE
8.4
8.4
8.41 8.58 8.33 50,300 0 0 0
EVF
9.2
9.2
8.91 9.45 8.91 8,660,000 0 0 0
EVG
5.7
5.7
5.44 5.66 5.39 506,900 0 0 0
EVS
5.5
5.5
5.40 5.50 5.40 29,300 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
3.91 3.96 3.86 123,200 0 0 0
FCN
14
14
13.40 14.05 13.35 1,319,400 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 1,200 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
13.4
13.4
13.42 13.42 13.42 100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.42 7.42 7.25 147,200 0 0 0
FIT
4.4
4.4
4.44 4.50 4.32 1,184,400 0 0 0
FMC
32.2
32.2
30.79 32.31 30.69 174,800 0 0 0
FOC
60.8
60.8
61.30 61.30 60.15 11,300 0 0 0
FOX
61.5
61.5
61.86 64.38 60.83 109,000 0 0 0
FPT
94.3
94.3
90.53 95.96 90.44 8,580,100 0 0 0
FRC
26.8
26.8
26.75 26.75 26.75 100 0 0 0
FRM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
FRT
114.4
114.4
114.40 116.72 112.80 131,800 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
51.4
51.4
51.40 51.40 51.40 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
35.3
35.3
32.76 35.81 32.76 2,941,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.6
5.6
5.44 5.73 5.35 110,100 0 0 0
GAS
54.7
54.7
53.94 54.88 53.65 483,900 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.0
25.0
27.68 27.68 24.99 700 0 0 0
GDA
13.4
13.4
13.59 13.59 13.08 54,400 0 0 0
GDT
20.2
20.2
19.94 20.23 19.75 17,700 0 0 0
GDW
35.0
35.0
31.66 34.99 31.66 600 0 0 0
GEG
14.2
14.2
14.10 14.30 13.85 2,570,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
24.2
24.2
22.82 24.20 22.64 17,983,100 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
27.1
27.1
26.97 27.06 26.78 11,600 0 0 0
GIC
14.6
14.6
14.90 14.90 14.60 2,000 0 0 0
GIL
14.6
14.6
13.65 14.55 13.65 675,900 0 0 0
GKM
3.6
3.6
3.50 3.60 3.40 137,100 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
44.5
44.5
42.10 44.52 42.00 5,667,600 0 0 0
GMH
7.6
7.6
7.56 7.56 7.56 200 0 0 0
GMX
16.7
16.7
15.26 16.66 15.08 63,700 0 0 0
GND
26.7
26.7
26.68 26.68 26.68 100 0 0 0
GPC
2.7
2.7
2.70 2.80 2.70 132,400 0 0 0
GSM
25.6
25.6
25.56 25.56 25.56 300 0 0 0
GSP
10.3
10.3
10.07 10.29 9.98 32,400 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 800 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
23.9
23.9
23.02 24.06 23.02 4,874,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
6.50 6.50 6.50 4,000 0 0 0
HAC
10.3
10.3
8.90 10.30 8.80 1,400 0 0 0
HAD
13.0
13.0
12.96 12.96 12.96 100 0 0 0
HAF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAG
12.4
12.4
12.20 12.50 12.20 5,110,000 0 0 0
HAH
44.3
44.3
43.65 44.41 43.27 1,158,700 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 2,100 0 0 0
HAP
5.0
5.0
4.77 5 4.77 252,100 0 0 0
HAR
3.1
3.1
3.03 3.17 3.03 38,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
42.6
42.6
40.13 42.55 40.13 200 0 0 0
HAV
3.4
3.4
3.20 3.40 3.10 6,100 0 0 0
HAX
13.9
13.9
13.43 13.90 13.34 284,500 0 0 0
HBC
6
6
5.90 6 5.80 473,400 0 0 0
HBD
18.2
18.2
19 19 18.20 23,000 0 0 0
HBH
5.3
5.3
5.29 5.29 5.10 14,000 0 0 0
HBS
6
6
5.80 6.10 5.80 53,500 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 1,200 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 0 0 0 0
HCD
6.9
6.9
6.87 6.89 6.86 8,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
19.88 20.51 19.84 9,228,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
HD6
12.5
12.5
12.50 12.60 12.10 3,100 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HDA
4.3
4.3
4.20 4.30 3.90 12,000 0 0 0
HDB
20.7
20.7
20.60 20.70 20.35 8,625,000 0 0 0
HDC
20.3
20.3
19.73 20.40 19.69 1,889,100 0 0 0
HDG
20.8
20.8
20.05 20.82 20.05 1,345,100 0 0 0
HDM
31.9
31.9
32.20 32.70 31.90 3,300 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 0 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 0 0 0 0
HEJ
12.8
12.8
13.20 13.20 12.70 700 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
7.8
7.8
7.85 7.85 7.85 500 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
303.3
303.3
305.29 305.29 296.41 3,200 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.70 8.70 8.40 95,300 0 0 0
HHS
11.2
11.2
10.40 11.20 10.40 9,980,100 0 0 0
HHV
11.3
11.3
11.24 11.33 11.10 3,434,900 0 0 0
HID
2.6
2.6
2.64 2.64 2.58 65,500 0 0 0
HIG
11.1
11.1
11.10 11.10 11.10 2,000 0 0 0
HII
3.9
3.9
3.76 4.10 3.72 571,500 0 0 0
HIO
7.2
7.2
7.50 7.50 7.20 9,100 0 0 0
HJC
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
HJS
28.1
28.1
28.09 28.09 28.09 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
9.3
9.3
9.30 9.30 9.30 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
11.43 11.43 11.43 0 0 0 0
HLD
11.6
11.6
10.92 11.60 10.92 48,700 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
10.94 10.94 10.94 2,600 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
14.1
14.1
14.09 14.09 14.09 700 0 0 0
HMR
12.3
12.3
12.30 12.40 12 21,800 0 0 0
HMS
31.1
31.1
31.06 31.06 30.58 18,800 0 0 0
HNB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HND
11.6
11.6
11.60 11.60 11.40 14,700 0 0 0
HNF
51.1
51.1
51.12 51.12 51.12 0 0 0 0
HNG
6.1
6.1
6.30 6.30 6 4,125,700 0 0 0
HNI
25.0
25.0
25.00 25.00 25.00 200 0 0 0
HNM
8.1
8.1
8.21 8.31 8.12 267,000 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 11,700 0 0 0
HPB
20.1
20.1
20.10 20.10 20.10 600 0 0 0
HPD
19.1
19.1
18.48 19.06 18.38 600 0 0 0
HPG
21.3
21.3
21 21.33 20.67 24,441,000 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
79.0
79.0
78.17 79.15 78.17 1,700 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 200 0 0 0
HPW
17.4
17.4
17.36 17.36 17.36 0 0 0 0
HPX
4.2
4.2
4.03 4.19 3.98 1,999,700 0 0 0
HQC
2.9
2.9
2.91 2.95 2.89 2,783,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.0
36.0
35.95 35.95 35.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.5
13.5
13.50 13.55 13.05 7,480,100 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.8
3.8
3.65 3.76 3.65 18,600 0 0 0
HSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HSP
14.7
14.7
14.32 14.69 14.32 2,400 0 0 0
HSV
4
4
3.90 4 3.90 10,800 0 0 0
HT1
10.7
10.7
10.64 10.69 10.49 144,200 0 0 0
HTC
24.0
24.0
24.03 24.03 24.03 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 40,200 0 0 0
HTG
37.3
37.3
37.60 37.60 37.30 10,800 0 0 0
HTI
17.1
17.1
17.41 17.41 16.86 275,200 0 0 0
HTL
24.1
24.1
23.77 24.13 23.77 1,500 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 8.76 8.55 329,200 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
8.50 8.50 8.50 0 0 0 0
HU1
6.4
6.4
6.35 6.35 6.35 5,200 0 0 0
HU4
12.2
12.2
12.20 12.30 11.50 22,000 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 4,800 0 0 0
HUB
15
15
14.52 15.30 14.52 12,100 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
12.7
12.7
12.07 12.84 11.68 641,000 0 0 0
HVA
16.5
16.5
16.40 16.90 15 116,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.4
14.4
14.02 14.77 14.02 787,600 0 0 0
HVN
25.8
25.8
24.19 25.85 24.08 4,824,400 0 0 0
HVT
34.5
34.5
34.95 34.95 34.28 8,800 0 0 0
HVX
2.6
2.6
2.50 2.59 2.50 2,500 0 0 0
HWS
15.9
15.9
16.37 16.37 15.90 1,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
21.3
21.3
21.29 21.29 21.29 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
8.5
8.5
8.40 8.60 8.40 19,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
39.1
39.1
38.76 39.14 38.76 4,300 0 0 0
ICT
12.1
12.1
12.39 12.39 11.97 22,000 0 0 0
IDC
30.9
30.9
30 31.13 29.65 2,366,600 0 0 0
IDI
5.8
5.8
5.57 5.86 5.57 726,400 0 0 0
IDJ
4.1
4.1
4 4.20 4 427,500 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
25.6
25.6
26.60 26.60 23.80 30,700 0 0 0
IFS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.5
9.5
9.46 9.54 9.41 901,700 0 0 0
ILA
3.9
3.9
3.90 3.90 3.90 7,500 0 0 0
ILB
26.5
26.5
25.92 26.58 25.92 1,900 0 0 0
ILC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.6
42.6
42.09 42.74 41.70 50,500 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
39.3
39.3
38.13 39.27 38.13 2,400 0 0 0
IPA
12.6
12.6
12.50 12.70 12.40 137,900 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
25.0
25.0
24.96 24.96 24.96 1,000 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 100 0 0 0
ITC
10.1
10.1
9.83 10.10 9.83 115,700 0 0 0
ITD
10.8
10.8
10.79 10.84 10.75 3,000 0 0 0
ITQ
2.5
2.5
2.40 2.50 2.30 76,700 0 0 0
ITS
4.9
4.9
4.80 4.90 4.60 32,300 0 0 0
IVS
9.7
9.7
9.75 9.75 9.55 89,300 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.4
4.4
4.36 4.45 4.36 126,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
21.5
21.5
20.10 21.55 20.05 16,998,700 0 0 0
KCB
17.2
17.2
16.84 18.19 16.16 64,400 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
54.9
54.9
54.60 54.90 54.10 456,700 0 0 0
KDH
24.5
24.5
23.77 24.45 23.64 2,861,900 0 0 0
KDM
12.3
12.3
11.60 12.30 11.60 35,500 0 0 0
KGM
6.0
6.0
6.12 6.12 5.83 800 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.10 5.25 5.09 4,230,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.57 9.62 9.54 26,800 0 0 0
KHS
11.6
11.6
11.39 11.57 11.30 10,000 0 0 0
KHW
33.8
33.8
33.75 33.75 33.75 500 0 0 0
KIP
12.1
12.1
12.10 12.10 10.52 1,800 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.8
6.8
6.88 6.88 6.56 177,900 0 0 0
KMR
3.2
3.2
3.20 3.20 2.94 700 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.65 38.70 38.55 314,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.5
15.5
15.10 15.55 15.10 671,800 0 0 0
KSD
5.1
5.1
5 5.10 4.90 4,100 0 0 0
KSF
57.5
57.5
62.50 62.80 57.50 10,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.50 2.70 2.50 188,900 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
17.7
17.7
17.67 17.67 17.67 0 0 0 0
KTS
45.8
45.8
45.80 45.80 45.80 100 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
27
27
26.10 27 26 73,400 0 0 0
L18
26.8
26.8
26.83 26.83 26 76,000 0 0 0
L40
14.1
14.1
13.92 14.09 13.92 400 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
6.4
6.4
6.10 6.40 6.10 5,500 0 0 0
LAF
17.6
17.6
17.60 17.65 17.20 2,000 0 0 0
LAI
15.1
15.1
15.19 15.44 14.63 44,200 0 0 0
LAS
16.5
16.5
16.00 16.48 15.81 781,800 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
29.1
29.1
28.20 29.05 27.85 33,200 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
8.56 8.62 8.50 858,300 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.8
1.8
1.79 1.85 1.79 692,100 0 0 0
LDP
12.2
12.2
12.40 12.40 11.80 12,200 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
51.6
51.6
51.58 51.58 51.58 200 0 0 0
LGL
3.2
3.2
3.16 3.30 3.16 69,200 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.7
73.7
72.80 73.70 72.80 15,200 0 0 0
LHG
23.6
23.6
22.77 23.67 22.77 413,200 0 0 0
LIC
29.9
29.9
28.80 30.50 28.80 3,300 0 0 0
LIG
2.7
2.7
2.70 2.80 2.60 160,500 0 0 0
LIX
28.1
28.1
27.86 28.63 27.76 19,500 0 0 0
LKW
37.8
37.8
36.89 37.77 36.89 1,600 0 0 0
LLM
15.0
15.0
14.97 14.97 14.97 1,400 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
11.9
11.9
11.91 11.91 11.91 0 0 0 0
LMC
8
8
8 8 8 1,000 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
31.3
31.3
30.74 32.14 30.51 4,118,900 0 0 0
LPT
6.6
6.6
6.55 6.55 6.46 11,400 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
16.9
16.9
17 17.10 16.60 61,100 0 0 0
LSS
9.4
9.4
9.39 9.42 9.28 173,300 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
18.6
18.6
18.46 18.56 18.07 4,400 0 0 0
MA1
25.9
25.9
25.92 25.92 25.92 100 0 0 0
MAC
12.3
12.3
12.26 12.31 11.56 8,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
17.3
17.3
17.04 17.26 16.96 21,573,500 0 0 0
MBG
3
3
3 3.10 2.90 183,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.29 23.46 22.94 2,217,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.8
7.8
7.49 7.77 7.49 500 0 0 0
MCH
111.9
111.9
113.74 114.72 110.01 110,700 0 0 0
MCM
25.6
25.6
25.29 25.62 25.29 10,700 0 0 0
MCO
8.1
8.1
8.50 8.50 8.10 33,500 0 0 0
MCP
26.9
26.9
26.76 26.94 26.76 9,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.4
11.4
11.05 11.42 11.05 19,500 0 0 0
MDF
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MDG
15.8
15.8
13.90 15.75 13.90 600 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 6.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.7
38.7
39.03 39.41 38.56 50,700 0 0 0
MGC
25.7
25.7
26.78 27.77 23.51 125,400 0 0 0
MGG
23.6
23.6
23.63 23.63 23.63 200 0 0 0
MGR
4
4
3.30 4 3 1,800 0 0 0
MH3
30.4
30.4
29.73 30.39 26.21 4,400 0 0 0
MHC
8.7
8.7
8.90 8.90 8.60 86,000 0 0 0
MIC
13.6
13.6
12.52 13.61 12.52 29,600 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.7
14.7
14.66 14.84 14.38 59,400 0 0 0
MKP
29.0
29.0
28.86 28.95 28.86 400 0 0 0
MKV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
24.8
24.8
25 25 23.50 22,100 0 0 0
MML
27.8
27.8
27.50 27.80 27.30 20,200 0 0 0
MNB
30.2
30.2
30.24 30.24 30.24 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.3
10.3
10.20 10.40 10.10 20,300 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 17.52 300 0 0 0
MRF
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MSB
9.1
9.1
9 9.13 8.96 4,262,300 0 0 0
MSH
26.8
26.8
28 28.67 26.77 163,800 0 0 0
MSN
57.3
57.3
55 57.60 55 4,980,400 0 0 0
MSR
16.6
16.6
16.10 16.80 15.70 1,479,600 0 0 0
MST
5.1
5.1
5.09 5.18 5 779,400 0 0 0
MTA
20.5
20.5
23.50 23.50 20 32,000 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
8.62 8.89 8.62 3,000 0 0 0
MTH
17.5
17.5
17.53 17.53 17.53 0 0 0 0
MTL
6.5
6.5
5.90 6.50 5.90 3,000 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 100 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 100 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
22.8
22.8
22.39 22.77 21.15 23,700 0 0 0
MVC
8.0
8.0
7.76 8.05 7.56 4,600 0 0 0
MVN
60
60
60 60.80 58 16,100 0 0 0
MWG
56.0
56.0
55.11 55.99 54.81 5,398,300 0 0 0
MZG
6.6
6.6
6.57 6.66 6.47 32,800 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19
19
18.64 19 18.36 519,400 0 0 0
NAG
11.9
11.9
11.76 11.85 10.93 1,170,700 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NAV
17.0
17.0
15.90 16.97 15.90 1,000 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
20.50 21.10 20.25 39,800 0 0 0
NBC
9.5
9.5
9.41 9.50 9.41 29,800 0 0 0
NBE
11.6
11.6
11.60 11.70 11.60 14,500 0 0 0
NBP
11.6
11.6
11.50 11.60 11.50 200 0 0 0
NBT
17.4
17.4
17.17 17.36 17.17 300 0 0 0
NBW
32.0
32.0
30.56 31.99 30.56 200 0 0 0
NCG
7
7
7 7 6.90 500 0 0 0
NCS
25
25
25 25 25 0 0 0 0
NCT
95.1
95.1
94.39 95.41 94.39 2,500 0 0 0
ND2
36.5
36.5
36.56 36.56 35.62 1,700 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 7.96 7.67 106,000 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 1,000 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 4.70 4.50 1,800 0 0 0
NED
6.4
6.4
6.26 6.45 6.26 12,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.4
73.4
72.78 73.43 72.14 1,800 0 0 0
NFC
23.3
23.3
25.81 25.81 23.33 1,900 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.2
17.2
16.83 17.30 16.83 310,700 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NHH
10.8
10.8
10.72 10.77 10.57 22,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 6,000 0 0 0
NKG
11.9
11.9
11.80 11.85 11.45 5,269,000 0 0 0
NLG
25.7
25.7
25.00 25.68 24.64 3,213,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.6
30.6
29.21 30.81 29.21 18,900 0 0 0
NNT
57.4
57.4
57.41 57.41 57.41 0 0 0 0
NO1
6.5
6.5
6.56 6.56 6.42 47,000 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4
4
4 4 3.80 995,100 0 0 0
NS2
15.1
15.1
13.86 15.15 13.86 400 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 2,200 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.2
4.2
4.10 4.20 3.90 52,800 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
10.1
10.1
10.09 10.09 10.09 7,000 0 0 0
NT2
17.6
17.6
17.47 17.57 17.08 697,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
138.5
138.5
135.08 138.46 133.15 27,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
51.1
51.1
50.20 51.13 50.20 4,000 0 0 0
NTL
14.3
14.3
14.35 14.50 14.10 1,645,300 0 0 0
NTP
53.9
53.9
52.54 54.01 51.63 706,300 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 100 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
10.1
10.1
10.30 10.30 10 781,700 0 0 0
NVL
9.4
9.4
9.30 9.48 9.10 6,282,400 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 8.10 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.7
4.7
4.30 4.70 4.30 600 0 0 0
OCB
9.2
9.2
9.13 9.22 9.05 2,377,300 0 0 0
OCH
5.8
5.8
5.90 6 5.80 34,000 0 0 0
ODE
44.1
44.1
44.40 44.40 44 18,700 0 0 0
OGC
3.9
3.9
4 4.05 3.76 158,000 0 0 0
OIL
9.5
9.5
9.41 9.51 9.21 600,300 0 0 0
ONE
5.1
5.1
5 5.10 5 2,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.5
22.5
22.30 22.50 22.30 600 0 0 0
ORS
7.7
7.7
7.60 7.80 7.55 3,233,100 0 0 0
PAC
19.6
19.6
18.87 19.69 18.87 134,700 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 3,300 0 0 0
PAN
23.1
23.1
22.76 23.11 22.42 791,300 0 0 0
PAP
30.5
30.5
28 31 24.20 5,700 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 66,600 0 0 0
PAT
86.5
86.5
86.82 86.92 85.75 22,000 0 0 0
PBC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
PBP
11.2
11.2
11.14 11.23 11.14 1,200 0 0 0
PBT
12.5
12.5
13.49 13.49 12.54 200 0 0 0
PC1
18.3
18.3
18.43 18.43 18 994,900 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 17.60 500 0 0 0
PCF
6.6
6.6
6.60 6.60 6.20 85,100 0 0 0
PCG
2.9
2.9
3 3 2.90 3,000 0 0 0
PCH
13.3
13.3
13.24 13.43 13.24 79,100 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
11.6
11.6
11.70 11.80 11.60 15,300 0 0 0
PDB
9.1
9.1
9.05 9.14 9.05 1,300 0 0 0
PDC
5.4
5.4
5.30 5.40 5.30 1,300 0 0 0
PDN
89.4
89.4
89.40 89.40 89.40 0 0 0 0
PDR
15.3
15.3
14.91 15.32 14.77 8,560,900 0 0 0
PDV
13.4
13.4
13.40 13.40 13.30 54,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.5
4.5
4.80 4.80 4.50 900 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 300 0 0 0
PEQ
42.7
42.7
42.70 42.70 42.70 0 0 0 0
PET
19.1
19.1
18.75 19.15 18.65 175,000 0 0 0
PFL
2
2
2 2.10 1.90 36,000 0 0 0
PGB
10.8
10.8
11.22 11.22 10.68 5,300 0 0 0
PGC
13.7
13.7
13.66 13.66 13.57 6,500 0 0 0
PGD
26.8
26.8
26.75 26.75 26.75 100 0 0 0
PGI
23.8
23.8
23.43 23.77 23.43 8,800 0 0 0
PGN
8
8
7.70 8.10 7.70 124,000 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.6
10.6
10.40 10.60 10.40 3,800 0 0 0
PGV
18.6
18.6
18.90 18.90 18.50 6,700 0 0 0
PHC
5.0
5.0
5 5 4.90 24,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
32.5
32.5
32.05 32.84 30.58 260,500 0 0 0
PHR
42.5
42.5
41.88 43.15 41.10 789,500 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
24.3
24.3
27.07 27.07 24.35 3,700 0 0 0
PIC
20.7
20.7
21.05 21.05 19.99 4,400 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
6.41 6.41 6.41 1,000 0 0 0
PIV
3.1
3.1
2.90 3.10 2.90 60,800 0 0 0
PJC
25.9
25.9
25.94 25.94 25.94 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 4.10 3.90 8,400 0 0 0
PLC
23.1
23.1
22.37 23.06 22.08 184,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PLP
4.1
4.1
4.10 4.10 4.05 16,900 0 0 0
PLX
32.8
32.8
31.88 32.80 31.69 801,800 0 0 0
PMB
8.5
8.5
8.55 8.55 8.45 8,300 0 0 0
PMC
108.4
108.4
108.44 108.44 107.48 1,500 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
12.23 12.23 12.23 0 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 0 0 0 0
PNC
18.3
18.3
18.25 18.25 18.25 1,100 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
68.7
68.7
66.99 68.86 66.60 1,645,500 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
15.6
15.6
15.65 15.65 15.04 4,800 0 0 0
POT
15.2
15.2
15.19 15.19 15.19 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 1,000 0 0 0
POW
12
12
11.80 12 11.75 6,047,200 0 0 0
PPC
11.1
11.1
11.06 11.15 11.01 449,900 0 0 0
PPE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PPH
24.4
24.4
24.60 24.60 24.23 65,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.90 18.80 3,200 0 0 0
PPS
9.9
9.9
9.90 9.90 9.90 5,100 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
8.1
8.1
7.98 8.07 7.75 5,000 0 0 0
PRE
19.3
19.3
19.26 19.26 19.26 300 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PSB
4
4
4.10 4.10 4 47,700 0 0 0
PSC
12.4
12.4
10.30 12.50 10.30 600 0 0 0
PSD
10.8
10.8
10.50 10.90 10.50 24,500 0 0 0
PSE
9.8
9.8
9.98 9.98 9.79 1,200 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 71,600 0 0 0
PSL
14.7
14.7
15.47 15.57 14.39 55,800 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 3,000 0 0 0
PSW
7.4
7.4
7.30 7.39 7.20 5,200 0 0 0
PTB
48.6
48.6
49.59 50.17 45.89 976,800 0 0 0
PTC
5.6
5.6
5.50 5.60 5.50 28,300 0 0 0
PTD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20 21 20 1,700 0 0 0
PTL
2.3
2.3
2.30 2.30 2.20 10,200 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 0 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 5,300 0 0 0
PV2
2.5
2.5
2.40 2.50 2.30 108,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.8
25.8
24.50 26.10 23.90 142,400 0 0 0
PVC
8.9
8.9
8.80 8.90 8.60 491,700 0 0 0
PVD
17.4
17.4
17.11 17.46 16.92 3,175,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.30 6.40 6.30 14,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
58.2
58.2
56.93 58.18 56.36 49,700 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PVO
5.5
5.5
5.52 5.52 5.52 2,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
23.7
23.7
23.36 23.74 22.80 4,578,100 0 0 0
PVT
15.5
15.5
15.11 15.53 14.92 2,427,100 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
3.40 3.40 3.40 200 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
11.6
11.6
11.50 11.60 11.20 59,400 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
10.2
10.2
10.19 10.19 10.19 1,000 0 0 0
QCG
10.4
10.4
10.35 10.50 10.10 449,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
31.5
31.5
31.52 31.52 31.52 2,000 0 0 0
QNC
6
6
6 6 6 4,900 0 0 0
QNP
33.8
33.8
33.90 33.90 31.60 500 0 0 0
QNS
43.7
43.7
43.40 43.99 43.40 296,700 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
24.01 24.29 23.83 3,900 0 0 0
QST
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QTC
15.5
15.5
15.93 15.93 15.06 1,800 0 0 0
QTP
13.6
13.6
13.49 13.59 13.40 346,800 0 0 0
RAL
111.2
111.2
111.38 111.38 109.57 9,700 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 0 0 0 0
RBC
4.7
4.7
4.70 5.60 4.70 1,600 0 0 0
RCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
13.4
13.4
13.33 13.43 13.33 1,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.3
56.3
56.61 56.96 55.83 623,400 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 65,400 0 0 0
RTB
27.3
27.3
27.28 27.28 27.28 1,100 0 0 0
RYG
13.4
13.4
13.90 13.90 13 11,100 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
34.4
34.4
34.36 34.36 34.36 0 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 2,000 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
6.5
6.5
6.38 6.48 6.29 127,200 0 0 0
SAB
44.2
44.2
44.50 44.68 44.17 1,363,100 0 0 0
SAC
14.1
14.1
13.91 14.10 13.91 1,800 0 0 0
SAF
53.5
53.5
54.30 54.40 53.50 2,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.2
6.2
6.05 6.25 6.03 114,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
34.2
34.2
34.83 34.83 33.33 17,800 0 0 0
SAV
14.0
14.0
13.73 14.77 13.73 3,500 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 100 0 0 0
SBA
28.8
28.8
28.85 28.85 28.85 0 0 0 0
SBB
14.6
14.6
14.10 14.60 14.10 900 0 0 0
SBD
6.6
6.6
6.90 7 6.50 8,400 0 0 0
SBG
12.2
12.2
11.90 12.20 11.80 336,600 0 0 0
SBH
46.9
46.9
46.88 46.88 46.88 100 0 0 0
SBL
5.3
5.3
5.42 5.42 5.33 1,100 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 0 0 0 0
SBS
4.3
4.3
4.30 4.40 4.20 300,400 0 0 0
SBT
16.0
16.0
15.90 15.95 15.75 1,302,600 0 0 0
SBV
8.8
8.8
8.79 8.79 8.70 600 0 0 0
SC5
17.8
17.8
17.75 17.75 17.75 100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.6
66.6
66.70 66.70 66.50 13,500 0 0 0
SCI
6.3
6.3
6.60 6.60 6.30 65,100 0 0 0
SCJ
3.4
3.4
3.50 3.60 3.40 27,700 0 0 0
SCL
22.1
22.1
21.84 22.08 21.76 25,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.55 5.70 5.55 2,088,900 0 0 0
SCS
55.3
55.3
53.24 55.34 53.24 428,000 0 0 0
SCY
12.9
12.9
12.70 13.47 12.70 15,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SD3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SD5
7.9
7.9
7.90 7.90 7.90 100 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
11.6
11.6
11.20 11.80 11.20 4,900 0 0 0
SDA
4.4
4.4
4.20 4.40 4.20 63,500 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
24.2
24.2
24.17 24.17 24.17 100 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
27.1
27.1
27.11 27.11 27.11 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
44.4
44.4
53.82 53.82 43.45 6,500 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.1
24.1
24.25 24.25 24.07 7,500 0 0 0
SEP
16.3
16.3
16.27 16.27 16.27 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
9.6
9.6
9.68 9.68 9.30 2,000 0 0 0
SFI
24.6
24.6
24.64 24.64 24.64 100 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
13
13
12.60 13 12.60 800 0 0 0
SGC
126.6
126.6
128.11 128.11 118.69 400 0 0 0
SGD
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.3
13.3
12 13.30 12 400 0 0 0
SGN
73.2
73.2
73.15 74.02 73.15 17,300 0 0 0
SGP
24
24
23.70 24.30 23 99,700 0 0 0
SGR
25.9
25.9
26.30 26.30 25.40 180,000 0 0 0
SGS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGT
16.0
16.0
15.05 16 15 33,500 0 0 0
SHA
3.9
3.9
3.71 3.97 3.71 17,300 0 0 0
SHB
10.3
10.3
10.10 10.36 10.06 45,595,600 0 0 0
SHC
12.4
12.4
12.37 12.37 12.37 0 0 0 0
SHE
7.2
7.2
7.08 7.15 7.08 2,500 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 13.95 13.81 517,800 0 0 0
SHN
6.1
6.1
6.60 6.60 6 300 0 0 0
SHP
34.9
34.9
34.43 35.21 34.04 14,000 0 0 0
SHS
11.2
11.2
11.13 11.21 10.97 8,935,800 0 0 0
SID
14.7
14.7
14.56 14.66 14.56 7,900 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.1
33.1
33.06 33.06 33.06 100 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
12.79 12.83 12.65 87,300 0 0 0
SJE
19.4
19.4
19.24 19.49 18.91 92,700 0 0 0
SJG
16.2
16.2
16.29 16.29 16.20 23,600 0 0 0
SJM
7
7
7 7 6.90 11,800 0 0 0
SJS
34.3
34.3
33.98 34.29 33.59 16,400 0 0 0
SKG
9.7
9.7
9.51 9.69 9.51 92,400 0 0 0
SKH
25.2
25.2
25.34 25.34 25.25 200 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
30.0
30.0
30.82 30.82 29.98 300 0 0 0
SLS
184.7
184.7
184.68 184.86 184.59 28,800 0 0 0
SMA
8.5
8.5
8.53 8.53 8.53 3,000 0 0 0
SMB
37.8
37.8
37.21 37.80 36.93 18,400 0 0 0
SMC
7.6
7.6
7.45 7.62 7.02 779,600 0 0 0
SMN
12.5
12.5
12.40 12.50 12.40 300 0 0 0
SMT
6.7
6.7
6.03 7.06 6.03 6,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.3
30.3
30.30 30.30 30.30 0 0 0 0
SP2
23
23
22.10 23 22.10 200 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
14.3
14.3
15.50 16.37 14.34 1,700 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
1.9
1.9
1.90 1.90 1.80 19,300 0 0 0
SRC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
SRF
9.2
9.2
8.45 9.25 8.37 11,300 0 0 0
SSB
19.4
19.4
19.10 19.75 18.90 2,852,200 0 0 0
SSC
30.3
30.3
30.35 30.35 30.35 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.5
9.5
9.70 9.80 9.20 93,900 0 0 0
SSH
81.2
81.2
80.50 82 80.50 17,800 0 0 0
SSI
22.5
22.5
22.23 22.77 22.23 18,654,800 0 0 0
SSM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.5
6.5
6.60 6.60 6.40 280,100 0 0 0
STB
38.3
38.3
38 38.50 37.95 12,994,500 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
35
35
35 35 35 200 0 0 0
STH
7
7
7.10 7.10 6.90 53,800 0 0 0
STK
14.6
14.6
14.24 14.62 14.24 20,100 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 0 0 0 0
SVC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SVD
3.0
3.0
3.22 3.22 3.02 800 0 0 0
SVG
5.1
5.1
5.10 5.10 4.90 1,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
63.7
63.7
63.70 63.70 63.70 300 0 0 0
SVN
5.2
5.2
5.20 5.20 5 20,800 0 0 0
SVT
10.8
10.8
10.65 10.82 10.65 11,300 0 0 0
SWC
28.9
28.9
28.46 28.91 28.46 15,400 0 0 0
SZB
36.6
36.6
34.34 36.57 34.34 2,600 0 0 0
SZC
29.8
29.8
28.19 29.89 28.19 2,198,900 0 0 0
SZE
11.1
11.1
11.00 11.09 11.00 300 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
37.2
37.2
37.32 37.32 37.23 7,700 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
23.2
23.2
23.66 23.66 22.99 101,500 0 0 0
TAN
36.5
36.5
36.60 36.60 36.50 2,200 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
38.5
38.5
38.51 38.51 38.51 100 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
24.94 25.33 24.89 14,259,300 0 0 0
TCD
2.0
2.0
1.98 2.05 1.98 716,200 0 0 0
TCH
13.7
13.7
13.37 14.11 13.29 6,678,900 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
33.5
33.5
33.76 33.86 33.20 131,900 0 0 0
TCM
26.5
26.5
26.23 26.77 25.91 809,800 0 0 0
TCO
10.9
10.9
10.60 10.90 10.60 125,000 0 0 0
TCR
3.2
3.2
3.16 3.16 3.16 300 0 0 0
TCT
15.9
15.9
16.00 16.00 15.90 1,100 0 0 0
TCW
28.2
28.2
28.31 28.31 28.13 2,500 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 0 0 0 0
TDC
10.2
10.2
10.05 10.20 9.95 218,000 0 0 0
TDF
10
10
10 10 10 4,600 0 0 0
TDG
3.4
3.4
3.40 3.43 3.21 88,300 0 0 0
TDH
3.1
3.1
2.91 3.08 2.91 495,700 0 0 0
TDM
53
53
53.20 53.20 51.90 140,300 0 0 0
TDP
34.6
34.6
32.30 34.55 32.30 153,600 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 700 0 0 0
TDT
6.4
6.4
6.44 6.44 6.35 29,300 0 0 0
TDW
55.0
55.0
54.40 54.98 54.40 600 0 0 0
TED
55.6
55.6
55.60 55.60 55.60 100 0 0 0
TEG
5.1
5.1
5.07 5.13 5.06 13,100 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
66.16 70.24 66.06 3,800 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
28.3
28.3
28.40 28.40 28 6,600 0 0 0
THG
44.4
44.4
44.29 44.54 43.97 47,400 0 0 0
THM
6
6
6 6 6 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
10.7
10.7
10.73 10.73 10.73 0 0 0 0
THT
10.6
10.6
10.42 10.62 9.65 5,000 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
23.80 24.00 23.80 7,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
6.7
6.7
6.60 6.80 6.50 1,131,100 0 0 0
TIN
27
27
26 28 25.50 88,700 0 0 0
TIP
17.0
17.0
17.19 17.19 16.81 43,100 0 0 0
TIS
5.9
5.9
5.80 5.90 5.80 18,200 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
15.8
15.8
15.77 15.77 15.77 1,500 0 0 0
TL4
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLD
6.1
6.1
6 6.07 5.91 107,900 0 0 0
TLG
47.6
47.6
47.58 47.73 45.55 235,500 0 0 0
TLH
4.7
4.7
4.55 4.72 4.55 315,600 0 0 0
TLI
5
5
4.70 5 4.70 300 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 100 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 0 0 0 0
TMB
67.6
67.6
67.19 67.78 67.00 600 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 800 0 0 0
TMG
66.7
66.7
66.67 66.67 66.67 0 0 0 0
TMP
63.8
63.8
63.80 63.80 63.80 100 0 0 0
TMS
40.9
40.9
41.01 41.01 39.55 1,400 0 0 0
TMT
10.8
10.8
11 11.30 10.65 19,600 0 0 0
TMW
27
27
27.10 27.10 27 200 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
8.5
8.5
8.20 8.53 8.20 1,500 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.6
28.6
27.25 28.58 26.67 2,100 0 0 0
TNG
13.8
13.8
13.27 14.09 13.27 1,131,100 0 0 0
TNH
16.3
16.3
16.09 16.26 15.91 412,500 0 0 0
TNI
1.9
1.9
1.90 1.92 1.89 32,000 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
4.76 4.85 4.55 69,300 0 0 0
TNV
10.4
10.4
10.90 10.90 9.40 11,000 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
86.5
86.5
83.16 86.54 82.62 46,900 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 500 0 0 0
TOW
30.9
30.9
30.95 31.23 30.86 2,600 0 0 0
TPB
11.6
11.6
11.45 11.63 11.41 9,430,300 0 0 0
TPC
11.6
11.6
11.65 11.65 11.10 700 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
40.9
40.9
36.00 40.86 36.00 200 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
72.8
72.8
72.17 72.95 72.17 14,000 0 0 0
TRC
59.4
59.4
57.61 60.31 57.61 108,200 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 0 0 0 0
TS3
5.7
5.7
6 6.80 5.70 57,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.24 11.24 10.97 33,800 0 0 0
TSB
36.3
36.3
36.67 37.26 36.28 3,800 0 0 0
TSC
2.9
2.9
2.87 2.95 2.82 675,200 0 0 0
TSD
6.3
6.3
6.10 6.40 6.10 27,400 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
4.32 4.41 4.14 11,500 0 0 0
TTA
9.9
9.9
9.92 9.92 9.79 454,300 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 0 0 0 0
TTD
68.4
68.4
68.41 68.41 68.41 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.54 2.54 2.47 579,800 0 0 0
TTG
11.8
11.8
10.80 11.80 10.50 9,300 0 0 0
TTH
2.5
2.5
2.30 2.50 2.30 93,300 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TTN
15.2
15.2
14.82 15.20 14.54 108,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
26.0
26.0
25.99 25.99 25.99 0 0 0 0
TUG
12.1
12.1
14.69 15.06 12.12 2,600 0 0 0
TV1
22
22
22 22.20 21.90 19,500 0 0 0
TV2
31.4
31.4
30.75 31.50 30.70 236,700 0 0 0
TV3
11.4
11.4
11.40 11.40 11.40 300 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TV6
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.5
6.5
6.28 6.69 6.28 1,060,400 0 0 0
TVC
8.1
8.1
7.90 8.10 7.60 349,400 0 0 0
TVD
10.5
10.5
10.51 10.51 10.33 8,500 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
6.8
6.8
6.60 6.80 6.60 183,500 0 0 0
TVS
15.3
15.3
15.27 15.41 15.13 77,300 0 0 0
TVT
14.4
14.4
14.38 14.43 14.05 3,100 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TXM
4.8
4.8
4.70 4.80 4.50 6,900 0 0 0
TYA
12.9
12.9
12.53 12.90 12.43 6,500 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
UDJ
7.0
7.0
7.04 7.04 7.04 100 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 0 0 0 0
UIC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.4
6.4
6.40 6.40 6.40 1,900 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.1
17.1
17.06 17.06 17.06 500 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
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.60 6.40 7,600 0 0 0
VAB
7.0
7.0
6.81 7.01 6.81 731,700 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 1,200 0 0 0
VBB
8.1
8.1
8.08 8.16 8.08 6,700 0 0 0
VBC
18.6
18.6
18.30 18.58 18.30 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8
8
7.90 8.70 7.90 300 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.2
7.2
7 7.20 6.80 612,500 0 0 0
VC3
25.0
25.0
24.77 25.05 24.50 731,700 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
8
8
7.50 8.10 7.50 459,800 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 1,700 0 0 0
VCA
10.6
10.6
10.30 10.90 10.20 11,800 0 0 0
VCB
57.7
57.7
58.87 58.87 57.68 3,151,800 0 0 0
VCC
9
9
8.50 9 8.50 2,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
232.1
232.1
231.61 235.89 231.53 600 0 0 0
VCG
20.0
20.0
19.70 20.20 19.70 9,524,900 0 0 0
VCI
37.6
37.6
36.30 37.60 36.30 9,724,600 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
25.1
25.1
25.12 25.12 24.44 63,000 0 0 0
VCR
35
35
35 35 35 0 0 0 0
VCS
44.2
44.2
41.77 44.17 41.29 160,700 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 32.10 32.10 0 0 0 0
VCX
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15
15
13.90 15 13.90 400 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 0 0 0 0
VDP
36.5
36.5
34 36.50 34 7,000 0 0 0
VDS
13.5
13.5
13.09 13.50 13.09 812,900 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 3.20 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
2.5
2.5
2.50 2.50 2.50 5,800 0 0 0
VE9
1.5
1.5
1.60 1.60 1.50 8,300 0 0 0
VEA
34.1
34.1
33.75 34.10 33.75 331,000 0 0 0
VEC
7.8
7.8
7.90 7.90 7.80 11,200 0 0 0
VEF
135.7
135.7
135.38 136.16 135.08 8,200 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
61.0
61.0
61.78 61.78 60.18 13,600 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 0 0 0 0
VGC
38.8
38.8
38.25 38.97 37.16 591,800 0 0 0
VGG
37.4
37.4
37.43 37.43 37.43 600 0 0 0
VGI
63.8
63.8
64.15 64.15 62.37 329,700 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
30.7
30.7
30.70 30.70 30.10 10,700 0 0 0
VGR
49.7
49.7
49.73 49.73 49.37 7,600 0 0 0
VGS
19.5
19.5
19.18 19.55 18.91 398,300 0 0 0
VGT
9.5
9.5
9.70 9.70 9.30 520,000 0 0 0
VGV
29.1
29.1
27.47 29.13 27.47 200 0 0 0
VHC
44.4
44.4
46.58 46.58 43.49 1,697,400 0 0 0
VHD
9.2
9.2
9.30 9.30 9.20 600 0 0 0
VHE
3.8
3.8
3.50 3.80 3.50 1,415,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 58,700 0 0 0
VHH
3.9
3.9
3.50 3.90 3.50 400 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
56.8
56.8
56 56.80 54.80 6,338,100 0 0 0
VIB
15.2
15.2
15.36 15.52 15.10 8,916,400 0 0 0
VIC
71
71
67.70 71 67.20 8,063,200 0 0 0
VID
4.6
4.6
4.63 4.64 4.62 2,400 0 0 0
VIE
5
5
4.20 5 4.20 400 0 0 0
VIF
16.1
16.1
16.06 16.35 15.39 15,500 0 0 0
VIG
6.4
6.4
6.20 6.40 6.20 125,300 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
11.9
11.9
11.72 11.90 11.72 63,900 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
12.0
12.0
11.71 12.19 11.71 37,149,800 0 0 0
VJC
88
88
83.70 88 83.20 1,301,600 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
39.5
39.5
39.18 39.95 39.18 27,700 0 0 0
VLC
15.6
15.6
15.40 15.70 15.20 77,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
8.2
8.2
8.07 8.16 7.97 8,100 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
6.5
6.5
6.45 6.45 6.45 100 0 0 0
VMD
16.6
16.6
16.20 16.60 16.20 700 0 0 0
VMG
3.5
3.5
3.70 3.70 3.40 2,800 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
19.4
19.4
21.10 21.10 19.36 1,900 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
20.1
20.1
20.06 20.06 20.06 100 0 0 0
VNB
13.8
13.8
13.60 13.80 13.20 40,500 0 0 0
VNC
26.4
26.4
26.42 26.42 26.37 1,600 0 0 0
VND
14.9
14.9
14.49 14.98 14.49 19,094,200 0 0 0
VNE
2.8
2.8
2.74 2.81 2.70 298,400 0 0 0
VNF
13.1
13.1
12.82 13.18 12.64 8,300 0 0 0
VNG
8.1
8.1
8.10 8.10 8.09 1,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
13.7
13.7
12.90 13.70 12.60 1,400 0 0 0
VNL
17.5
17.5
16.31 17.54 16.26 55,900 0 0 0
VNM
52.0
52.0
51.50 52.52 50.85 7,219,000 0 0 0
VNP
9.9
9.9
9.85 9.85 9.85 19,600 0 0 0
VNR
19.9
19.9
19.98 19.98 19.80 19,400 0 0 0
VNS
9.5
9.5
9.58 9.63 9.36 13,000 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
334
334
334 334 334 300 0 0 0
VOC
14.2
14.2
13.57 14.23 13.57 300 0 0 0
VOS
12.2
12.2
12.10 12.29 11.96 1,279,700 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.1
16.1
16.36 16.36 15.92 21,615,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.1
25.1
24.79 25.14 24.25 5,800 0 0 0
VPG
11.0
11.0
10.65 10.95 10.65 91,200 0 0 0
VPH
5.9
5.9
5.91 5.99 5.81 56,800 0 0 0
VPI
54.1
54.1
56.40 56.50 53.90 2,352,900 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.9
8.9
8.49 9.01 8.48 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.8
11.8
11.79 11.79 11.79 100 0 0 0
VRC
12.2
12.2
11.65 12.25 11.60 2,700 0 0 0
VRE
20.4
20.4
20.25 20.60 20.10 9,657,700 0 0 0
VRG
14.4
14.4
14.31 14.40 14.05 9,000 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 300 0 0 0
VSC
15.8
15.8
15.59 15.87 14.98 2,958,600 0 0 0
VSE
9.5
9.5
9.80 10.40 9.50 19,100 0 0 0
VSF
33.9
33.9
33.80 34 33.80 9,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.0
49.0
47.96 49.00 47.96 12,100 0 0 0
VSI
16.5
16.5
16.58 16.58 15.42 10,200 0 0 0
VSM
16.8
16.8
15.77 16.77 15.77 200 0 0 0
VSN
15.6
15.6
15.73 15.73 15.63 3,800 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 29,600 0 0 0
VTB
9.4
9.4
9.69 9.69 9.02 6,300 0 0 0
VTC
7.5
7.5
7.50 8 7.50 5,500 0 0 0
VTD
10
10
9.90 10.50 9.50 519,400 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
7.5
7.5
8 8 7.50 700 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTK
52.2
52.2
52.75 52.75 52.16 9,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.15 11.43 11.15 128,600 0 0 0
VTP
97.9
97.9
98.78 99.47 93.94 951,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.3
15.3
14.64 15.46 14.64 6,800 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.70 10.80 9.80 41,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.2
17.2
17.10 17.30 16.90 1,191,800 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
9.9
9.9
9.87 9.87 9.87 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
299.8
299.8
284.25 299.83 284.25 300 0 0 0
WSB
53.5
53.5
53.48 53.48 53.48 0 0 0 0
WSS
4.3
4.3
4 4.30 4 13,100 0 0 0
WTC
10.0
10.0
10.14 10.14 9.96 2,800 0 0 0
X20
13.2
13.2
12.27 13.39 12.08 4,900 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
13.5
13.5
13 13.50 13 800 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
13.0
13.0
12.63 13.08 12.63 1,500 0 0 0
XMC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 3,200 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
13.3
13.3
12.70 13.30 12.70 2,400 0 0 0
YBM
16
16
15.35 16 15.35 38,300 0 0 0
YEG
11.7
11.7
11.80 12.30 11.50 3,432,000 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
209.6
209.6
209.41 209.94 207.60 54,480,052 0 0 0
^UPCOM
90.5
90.5
90.39 90.56 89.93 26,857,152 0 0 0
^VN30
1,303.0
1,303.0
1,286.11 1,304.47 1,283.47 278,741,800 0 0 0
^VNINDEX
1,217.3
1,217.3
1,201.63 1,217.25 1,197.50 697,087,594 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |