DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/04/2025

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 18/04/2025

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 0 0 0 0
AAA
6.7
6.7
6.44 6.76 6.44 2,574,000 0 0 0
AAH
3.9
3.9
3.90 4 3.80 1,467,200 0 0 0
AAM
7.0
7.0
6.86 7 6.68 5,400 0 0 0
AAS
7.3
7.3
7.30 7.40 7.30 229,100 0 0 0
AAT
3.0
3.0
2.98 2.98 2.92 28,300 0 0 0
AAV
6.8
6.8
6.40 6.80 6.30 910,400 0 0 0
ABB
7.5
7.5
7.30 7.50 7.30 2,414,900 0 0 0
ABC
10.5
10.5
10.10 10.50 10.10 21,600 0 0 0
ABI
21.7
21.7
21.25 21.67 21.17 70,600 0 0 0
ABR
11.4
11.4
11.45 11.45 11.22 6,100 0 0 0
ABS
3.5
3.5
3.50 3.58 3.50 298,800 0 0 0
ABT
42.0
42.0
41.85 42 41.85 4,900 0 0 0
ABW
7.2
7.2
7.20 7.30 7.10 140,700 0 0 0
ACB
20.5
20.5
20.47 20.68 20.43 10,996,500 0 0 0
ACC
14.3
14.3
14.25 14.25 13.90 762,200 0 0 0
ACE
35.4
35.4
35.38 35.38 35.38 1,900 0 0 0
ACL
9.6
9.6
9.80 9.80 9.50 10,100 0 0 0
ACM
0.6
0.6
0.60 0.70 0.50 435,200 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 500 0 0 0
ACV
54.3
54.3
54.81 55.29 53.47 628,200 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
9.8
9.8
9.78 9.78 9.74 3,900 0 0 0
ADS
7.2
7.2
7.22 7.32 7.14 40,500 0 0 0
AFX
7
7
7.10 7.10 6.90 222,700 0 0 0
AG1
12.3
12.3
12.26 12.26 12.26 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 2,800 0 0 0
AGG
16.1
16.1
15.80 16.10 15.60 605,400 0 0 0
AGM
1.6
1.6
1.39 1.59 1.39 739,300 0 0 0
AGP
34.8
34.8
34.15 34.83 34.15 600 0 0 0
AGR
14.2
14.2
14.34 14.58 14.20 871,400 0 0 0
AGX
154.0
154.0
156.52 156.52 154.05 1,200 0 0 0
AIC
11
11
11 11 11 0 0 0 0
AIG
40.4
40.4
40.40 40.50 40.30 9,600 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 100 0 0 0
ALV
5.1
5.1
5.12 5.41 5.06 82,400 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
4.9
4.9
4.80 4.90 4.70 900 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
7.2
7.2
7 7.20 6.90 145,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.3
20.3
20.30 20.30 20.20 6,900 0 0 0
ANV
15.0
15.0
15.06 15.50 14.86 1,807,300 0 0 0
APF
43.0
43.0
40.79 43.00 40.79 500 0 0 0
APG
10.7
10.7
10.90 10.90 10.70 478,300 0 0 0
APH
6.8
6.8
6.65 6.84 6.65 201,600 0 0 0
API
5.5
5.5
5.40 5.60 5.30 232,800 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6.4
6.4
6.30 6.60 6 53,100 0 0 0
APS
5.4
5.4
5.40 5.50 5.30 324,200 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.35 17.45 17 4,000 0 0 0
ASM
5.9
5.9
5.85 5.95 5.83 633,000 0 0 0
ASP
5.0
5.0
4.89 5.01 4.89 86,700 0 0 0
AST
50.1
50.1
49.94 50.98 49.75 6,400 0 0 0
ATA
0.6
0.6
0.50 0.60 0.40 102,600 0 0 0
ATB
0.5
0.5
0.60 0.60 0.50 19,700 0 0 0
ATG
3
3
2.80 3 2.80 19,000 0 0 0
ATS
12.6
12.6
12.60 12.60 12.60 100 0 0 0
AVC
55
55
55 55 55 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
15.20 16 14.80 246,600 0 0 0
BAB
10.8
10.8
10.71 10.91 10.71 8,300 0 0 0
BAF
32.7
32.7
31.75 32.75 31.75 4,504,100 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
36.4
36.4
33.84 36.40 33.84 600 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
7.8
7.8
7.95 7.95 7.76 200 0 0 0
BBS
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BBT
10.3
10.3
10.49 10.77 10.14 2,600 0 0 0
BCA
12.8
12.8
12.50 13 12.50 7,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
6.90 7.20 6.90 113,200 0 0 0
BCE
9.8
9.8
9.68 9.82 9.45 510,900 0 0 0
BCF
34.5
34.5
34.97 34.97 34.53 2,900 0 0 0
BCG
2.9
2.9
3.15 3.17 2.93 17,837,400 0 0 0
BCM
54
54
55.40 55.40 53.80 490,800 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2
2
2 2.10 1.90 1,973,700 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
30.9
30.9
30.43 31.46 29.87 1,900 0 0 0
BDT
6.7
6.7
6.70 6.70 6.50 18,800 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
37.8
37.8
37.91 38.52 37.67 326,000 0 0 0
BGE
3.5
3.5
3.50 3.60 3.40 975,200 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 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 2,500 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.3
36.3
36.25 36.34 35.37 900 0 0 0
BHP
6.5
6.5
6.16 6.55 6.16 5,500 0 0 0
BIC
19.3
19.3
19.63 19.63 19.06 43,000 0 0 0
BID
35.6
35.6
35.80 35.85 35.46 3,477,600 0 0 0
BIG
4.7
4.7
4.81 4.81 4.62 81,600 0 0 0
BIO
11.2
11.2
11.04 11.23 11.04 300 0 0 0
BKC
29.2
29.2
30.50 30.75 29.15 49,900 0 0 0
BKG
2.9
2.9
2.91 2.94 2.90 97,500 0 0 0
BLI
8.7
8.7
8.50 8.80 8.20 66,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.8
35.8
36.12 36.12 35.83 2,400 0 0 0
BMC
19.4
19.4
19.52 19.81 19.20 103,100 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 100 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 17.99 17.82 159,400 0 0 0
BMJ
10.2
10.2
10.30 10.30 10 11,300 0 0 0
BMK
12.9
12.9
12.35 12.92 12.35 3,400 0 0 0
BMN
8.4
8.4
8.97 8.97 8.41 400 0 0 0
BMP
119.5
119.5
125.35 127.56 119.09 757,300 0 0 0
BMS
9.7
9.7
9.73 10 9.64 92,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 100 0 0 0
BNA
7.5
7.5
7.60 7.70 7.50 137,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.9
4.9
4.70 5.10 4.70 919,500 0 0 0
BPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BQB
4.2
4.2
4.20 4.20 4.20 100 0 0 0
BRC
11.8
11.8
11.66 11.94 11.48 56,100 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
10.9
10.9
10.95 10.95 10.95 100 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
44.5
44.5
45.05 46.36 43.64 2,338,000 0 0 0
BSL
9.8
9.8
10.05 10.14 9.77 1,000 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 2,000 0 0 0
BSQ
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSR
12.3
12.3
12.23 12.42 12.23 2,226,200 0 0 0
BST
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6.2
6.2
6.20 6.20 5.60 101,300 0 0 0
BTD
15.6
15.6
15.17 16.32 15.17 4,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.2
24.2
23.82 24.26 23.82 2,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 1,100 0 0 0
BTP
11.5
11.5
11.31 11.51 11.31 11,800 0 0 0
BTS
5.1
5.1
5.10 5.10 4.90 3,400 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 0 0 0 0
BTU
13.5
13.5
13.12 13.48 13.12 8,700 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
40.2
40.2
40.22 40.22 40.22 200 0 0 0
BVB
12.1
12.1
11.80 12.30 11.80 3,552,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.10 220,800 0 0 0
BVH
44.2
44.2
44.79 45.04 44.15 536,100 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 600 0 0 0
BVN
13.6
13.6
13.60 15.60 13.60 5,400 0 0 0
BVS
30.5
30.5
30.47 31.54 30.47 914,700 0 0 0
BWA
12.1
12.1
12.15 12.15 12.15 100 0 0 0
BWE
45.1
45.1
45 45.20 44.80 149,600 0 0 0
BWS
31.7
31.7
31.69 31.69 31.69 0 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.3
18.3
18.25 18.30 18.25 700 0 0 0
C47
6.1
6.1
6 6.20 6 21,400 0 0 0
C4G
7.3
7.3
7.20 7.40 7.20 724,800 0 0 0
C69
6.2
6.2
6.20 6.30 6.10 339,400 0 0 0
C92
4
4
3.80 4.30 3.80 26,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,800 0 0 0
CAG
7.5
7.5
7.40 7.50 7.40 600 0 0 0
CAN
45.4
45.4
45.40 45.40 45.40 100 0 0 0
CAP
35.2
35.2
35.10 35.50 34.50 57,700 0 0 0
CAT
17.3
17.3
17.44 17.44 17.08 8,600 0 0 0
CBI
13.5
13.5
13.20 13.50 13.20 600 0 0 0
CBS
30.3
30.3
30.06 30.88 30.06 3,300 0 0 0
CC1
15.6
15.6
15.50 15.59 15.14 29,000 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
21.4
21.4
20 21.50 20 3,600 0 0 0
CCL
6.3
6.3
6.48 6.48 6.30 137,600 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
12.6
12.6
12.23 12.71 12.23 300 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
15.9
15.9
16.08 16.17 15.29 50,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
9.07 9.07 9.07 900 0 0 0
CDN
29.6
29.6
28.71 29.67 28.71 10,100 0 0 0
CDO
1.9
1.9
1.80 1.90 1.60 48,800 0 0 0
CDP
9.6
9.6
9.46 9.65 9.37 18,700 0 0 0
CDR
13.0
13.0
13.76 13.76 13.01 6,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.90 1.70 159,700 0 0 0
CEO
12.1
12.1
12.10 12.38 12 9,773,600 0 0 0
CET
4.2
4.2
4.20 4.50 4.20 22,600 0 0 0
CFM
10.4
10.4
10.44 10.44 10.44 0 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 0 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 0 0 0 0
CHP
31.6
31.6
31.64 31.84 31.59 51,900 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.5
9.5
9.30 9.50 9.30 5,600 0 0 0
CID
22.2
22.2
24.80 24.89 22.23 600 0 0 0
CIG
7.4
7.4
6.99 7.41 6.98 363,600 0 0 0
CII
10.3
10.3
10.30 10.47 10.26 6,911,200 0 0 0
CIP
3
3
2.70 3 2.70 900 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
44.8
44.8
44.77 44.86 44.25 9,000 0 0 0
CKD
22.8
22.8
22.84 22.84 22.84 100 0 0 0
CKG
12.5
12.5
12.55 12.97 12.16 15,800 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 100 0 0 0
CLC
46.7
46.7
47.23 47.23 46.75 2,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.38 20.56 20.38 700 0 0 0
CLL
31.2
31.2
30.83 31.20 30.60 700 0 0 0
CLM
82.8
82.8
82.78 82.78 82.78 0 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 100 0 0 0
CLX
15.3
15.3
15.05 16.30 14.96 181,200 0 0 0
CMC
6.0
6.0
5.98 5.98 5.98 100 0 0 0
CMD
21.0
21.0
21.18 21.37 20.99 2,600 0 0 0
CMF
310
310
310 310 310 100 0 0 0
CMG
32.5
32.5
31.50 33.25 31.50 1,034,100 0 0 0
CMI
0.8
0.8
0.60 0.80 0.60 4,700 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
CMN
56.9
56.9
56.86 56.86 56.86 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.5
7.5
7.40 7.60 7.30 44,400 0 0 0
CMT
14.4
14.4
13.90 14.40 13.90 1,100 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
7
7.05 7.09 6.92 120,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
36.75 36.75 32.58 1,900 0 0 0
CNG
27.3
27.3
27.95 27.95 27.23 58,200 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
10.2
10.2
9.87 10.25 9.71 16,100 0 0 0
COM
30.1
30.1
30 30.05 30 1,600 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.5
16.5
16.53 16.53 16.53 5,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.50 5 4.50 12,400 0 0 0
CQN
33.1
33.1
33.07 33.07 32.87 11,100 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
7.6
7.6
7.62 7.62 7.20 795,200 0 0 0
CRE
7.0
7.0
6.87 6.98 6.87 219,800 0 0 0
CSC
17.6
17.6
17.82 18.18 17.27 57,300 0 0 0
CSI
36.5
36.5
35.60 36.60 35.60 36,600 0 0 0
CSM
10.7
10.7
10.67 10.96 10.52 801,200 0 0 0
CSV
30.9
30.9
31.23 31.42 30.89 1,232,600 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.33 18.20 15.67 2,000 0 0 0
CTD
76.4
76.4
78.20 78.70 76.40 986,500 0 0 0
CTF
20
20
19.95 20.10 19.66 297,500 0 0 0
CTG
37.1
37.1
37.55 37.74 37.15 8,510,000 0 0 0
CTI
19
19
19.20 19.40 19 903,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20
20
20.20 20.20 19.20 624,400 0 0 0
CTR
83.8
83.8
81.88 84.81 81.49 511,300 0 0 0
CTS
23.4
23.4
23.43 24.13 23.29 1,668,400 0 0 0
CTT
15.4
15.4
15.24 15.43 15.24 3,000 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
28.5
28.5
28.75 28.75 28.50 400 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 0 0 0 0
D2D
32.4
32.4
33.59 33.59 32.21 32,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.18 3.18 3.07 487,600 0 0 0
DAN
29.3
29.3
29.30 29.30 29.30 500 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.6
6.6
6.55 6.61 6.55 7,500 0 0 0
DBC
23.3
23.3
23.04 23.74 22.83 7,971,800 0 0 0
DBD
48.0
48.0
47.39 48.12 47.25 149,300 0 0 0
DBM
28.7
28.7
28.66 28.66 28.66 0 0 0 0
DBT
11.1
11.1
10.42 11.07 10.42 200 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 0 0 0 0
DC4
10.9
10.9
11.18 11.23 10.91 541,000 0 0 0
DCF
30.9
30.9
30.91 30.91 30.91 0 0 0 0
DCG
19.1
19.1
19.15 19.15 19.15 300 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
20.8
20.8
20.10 21.50 19.90 516,800 0 0 0
DCM
29.1
29.1
29.28 29.75 29.09 2,146,800 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
DCS
1
1
1 1 0.90 509,800 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 150,900 0 0 0
DDB
13.1
13.1
13.10 13.30 13 17,800 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 304,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.80 1.80 1.70 1,700 0 0 0
DDN
7.0
7.0
6.95 6.95 6.95 400 0 0 0
DDV
17.6
17.6
17.91 18.11 17.52 1,032,800 0 0 0
DFC
24.0
24.0
23.87 23.96 23.59 1,500 0 0 0
DFF
1.4
1.4
1.40 1.40 1.30 53,200 0 0 0
DGC
88.5
88.5
88.20 88.60 86.80 1,871,800 0 0 0
DGT
4.6
4.6
4.70 4.70 4.50 143,300 0 0 0
DGW
32.0
32.0
32.01 32.85 31.96 647,100 0 0 0
DHA
37.5
37.5
37.58 38.21 37.48 50,700 0 0 0
DHB
8.4
8.4
8.40 8.40 8.30 33,900 0 0 0
DHC
22.3
22.3
22.10 22.50 22.10 104,600 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 500 0 0 0
DHG
91.0
91.0
93.14 93.14 90.40 8,700 0 0 0
DHM
6.9
6.9
6.85 6.96 6.85 6,500 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 0 0 0 0
DHP
11.5
11.5
11.40 11.50 11.40 1,800 0 0 0
DHT
77.3
77.3
76.55 78.18 76.55 10,500 0 0 0
DIC
1
1
0.90 1 0.90 108,200 0 0 0
DID
4.2
4.2
4.10 4.40 4.10 14,500 0 0 0
DIG
13.5
13.5
13.75 13.75 13.32 12,594,400 0 0 0
DIH
13.2
13.2
12.48 13.21 12.30 22,000 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
6.8
6.8
6.50 6.90 6.50 1,545,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.07 2.12 2.07 1,539,000 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
59.63 59.63 58.28 22,000 0 0 0
DMN
6.2
6.2
6.40 6.40 6.20 200 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
23.1
23.1
23.15 23.15 23.15 100 0 0 0
DNC
51.8
51.8
56.22 56.22 51.82 500 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
50.8
50.8
50.79 50.79 50.79 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 100 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.1
30.1
30.55 30.55 29.60 26,100 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
36.3
36.3
36.61 36.61 36.32 400 0 0 0
DP2
4.7
4.7
4.60 4.70 4.60 10,000 0 0 0
DP3
54.8
54.8
55 56.20 54.40 6,300 0 0 0
DPG
30.8
30.8
30.35 31.40 30.14 1,032,600 0 0 0
DPH
57.5
57.5
50.10 57.50 50.10 700 0 0 0
DPM
18.2
18.2
17.99 18.48 17.99 2,246,700 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.9
33.9
34.37 34.89 33.80 1,107,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.0
9.0
8.91 8.99 8.62 14,500 0 0 0
DRC
14.6
14.6
14.53 14.80 14.31 629,200 0 0 0
DRG
8.3
8.3
8.50 8.50 8.30 1,900 0 0 0
DRH
2.0
2.0
2 2 1.94 821,400 0 0 0
DRI
10.1
10.1
9.93 10.22 9.93 1,779,000 0 0 0
DRL
53.6
53.6
54.94 54.94 53.63 1,100 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.8
21.8
21.50 22 21.50 123,700 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47
47
47 47.50 47 25,100 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 5.10 4.80 174,900 0 0 0
DTA
4.9
4.9
4.95 4.95 4.66 3,100 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 100 0 0 0
DTD
14.3
14.3
13.53 14.57 13.53 779,500 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 37,900 0 0 0
DTK
12.8
12.8
12.11 12.78 12.11 300 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 500 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 1,200 0 0 0
DVG
1.4
1.4
1.40 1.40 1.30 142,500 0 0 0
DVM
6.3
6.3
6.18 6.36 6.18 145,700 0 0 0
DVN
21.0
21.0
20.93 21.41 20.55 59,400 0 0 0
DVP
70.5
70.5
69.45 70.48 69.45 38,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
13.15 14.10 13.15 200 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.2
12.2
12.22 12.56 12.05 12,383,600 0 0 0
DXL
13
13
13 13 13 200 0 0 0
DXP
8.2
8.2
8.17 8.45 7.98 169,400 0 0 0
DXS
6
6
6.15 6.16 6 1,443,600 0 0 0
DXV
3.8
3.8
3.82 3.82 3.80 34,700 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 8.03 800 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.1
10.1
10.27 10.27 9.58 42,600 0 0 0
EFI
2.4
2.4
2.40 2.40 2.40 200 0 0 0
EIB
19.0
19.0
18.20 19.35 18.15 16,376,500 0 0 0
EIC
22
22
22 22 22 0 0 0 0
EID
25.0
25.0
24.57 25.04 24.48 13,700 0 0 0
EIN
2.1
2.1
2.10 2.10 1.90 12,300 0 0 0
ELC
20
20
19.48 20.43 19.43 560,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
25.3
25.3
25.26 25.26 25.07 300 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
12.6
12.6
12.30 12.60 12.20 1,700 0 0 0
EVE
8.7
8.7
8.77 8.77 8.33 97,200 0 0 0
EVF
9.2
9.2
9.28 9.50 9.19 10,001,300 0 0 0
EVG
6
6
5.72 6.05 5.67 2,339,100 0 0 0
EVS
5.5
5.5
5.50 5.50 5.40 134,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
3.95 3.98 3.93 231,000 0 0 0
FCN
14.2
14.2
14.15 14.45 14 1,651,000 0 0 0
FCS
7.6
7.6
6.30 7.60 6.30 2,400 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
33.8
33.8
33.78 33.78 33.78 100 0 0 0
FIC
13.0
13.0
13.42 13.42 13.03 37,100 0 0 0
FID
1.5
1.5
1.30 1.50 1.30 685,000 0 0 0
FIR
7.5
7.5
7.45 7.62 7.26 421,200 0 0 0
FIT
4.4
4.4
4.49 4.51 4.34 1,524,300 0 0 0
FMC
33.6
33.6
33.11 34.39 32.68 190,700 0 0 0
FOC
60.9
60.9
60.77 61.83 60.77 29,700 0 0 0
FOX
60.6
60.6
62.57 62.57 59.48 172,400 0 0 0
FPT
96.2
96.2
95.27 99.15 95.27 7,485,500 0 0 0
FRC
26.5
26.5
25.48 26.46 25.28 300 0 0 0
FRM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
FRT
117.2
117.2
115.20 121.60 115.20 362,400 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
51
51
50.20 51.40 50.20 1,100 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 0.60 551,100 0 0 0
FTS
35.4
35.4
35.90 36.48 35.36 3,819,600 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 14,000 0 0 0
G36
5.6
5.6
5.64 5.64 5.54 183,900 0 0 0
GAS
55.0
55.0
54.97 55.91 54.88 656,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.3
25.3
25.43 25.51 25.25 900 0 0 0
GDA
13.3
13.3
13.45 13.45 13.23 62,500 0 0 0
GDT
20.2
20.2
20.46 20.46 19.89 4,800 0 0 0
GDW
34.9
34.9
31.76 34.99 31.57 1,600 0 0 0
GEG
14.2
14.2
14.20 14.40 14.10 1,784,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
25.3
25.3
24.84 25.86 24.48 27,688,100 0 0 0
GGG
1.7
1.7
1.50 1.70 1.40 178,500 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.3
27.3
26.78 27.81 26.69 5,500 0 0 0
GIC
15.2
15.2
15.40 15.40 15.20 200 0 0 0
GIL
15.6
15.6
15.55 15.55 15.55 292,200 0 0 0
GKM
3.4
3.4
3.60 3.70 3.30 579,700 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
47.1
47.1
45.78 47.62 45.49 4,310,700 0 0 0
GMH
7.3
7.3
7.56 7.56 7.22 1,800 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 100 0 0 0
GND
29.0
29.0
29.00 29.00 29.00 100 0 0 0
GPC
2.6
2.6
2.70 2.80 2.60 150,100 0 0 0
GSM
25.4
25.4
25.37 25.37 25.37 100 0 0 0
GSP
10.3
10.3
10.29 10.42 10.29 48,400 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
24.2
24.2
24.45 24.45 24.16 3,253,400 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.5
6.5
7.40 7.40 6.50 1,600 0 0 0
HAC
10.1
10.1
10.50 10.50 9.10 400 0 0 0
HAD
13.0
13.0
12.96 12.96 12.96 0 0 0 0
HAF
12.5
12.5
11.10 12.50 11.10 500 0 0 0
HAG
12.4
12.4
12.55 12.55 12.30 6,010,300 0 0 0
HAH
45.1
45.1
44.26 46.76 44.03 2,934,400 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.1
9.1
9.20 9.20 8.80 3,200 0 0 0
HAP
5
5
5.05 5.09 4.98 410,700 0 0 0
HAR
3.1
3.1
3.11 3.14 3.06 79,000 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HAT
42.6
42.6
42.55 42.55 42.55 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 900 0 0 0
HAX
14.0
14.0
13.99 14.18 13.81 279,100 0 0 0
HBC
5.9
5.9
5.90 6.10 5.90 626,500 0 0 0
HBD
18.5
18.5
18.50 18.50 18.50 200 0 0 0
HBH
5.2
5.2
5.29 5.29 5.19 14,800 0 0 0
HBS
6.1
6.1
6.10 6.20 6 43,000 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.9
12.9
12.83 12.92 12.83 500 0 0 0
HCD
7.0
7.0
6.89 6.98 6.89 139,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.5
20.5
20.71 20.94 20.35 16,371,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
15 15 14 3,800 0 0 0
HD6
12.5
12.5
12.30 12.50 12.30 5,600 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.4
4.4
4.30 4.50 4.30 700 0 0 0
HDB
20.8
20.8
20.80 20.95 20.80 7,456,700 0 0 0
HDC
20.0
20.0
20.45 20.80 19.73 4,757,800 0 0 0
HDG
21
21
21.09 21.27 20.86 1,645,200 0 0 0
HDM
32.3
32.3
32.10 32.30 32.10 3,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.5
24.5
24.54 24.54 24.54 500 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
14.5
14.5
13.10 14.50 13.10 500 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 7.85 300 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
328.5
328.5
303.53 333.33 300.76 19,400 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
8.64 8.75 8.35 210,000 0 0 0
HHS
11
11
11.40 11.50 11 5,481,100 0 0 0
HHV
11.3
11.3
11.33 11.48 11.24 7,581,300 0 0 0
HID
2.6
2.6
2.60 2.66 2.58 135,300 0 0 0
HIG
12.7
12.7
12 12.70 12 600 0 0 0
HII
4.0
4.0
3.99 3.99 3.87 10,000 0 0 0
HIO
7.4
7.4
7.50 7.60 7.40 22,500 0 0 0
HJC
6.3
6.3
6.10 6.30 6.10 700 0 0 0
HJS
28.8
28.8
28.78 28.88 28.78 600 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 29,700 0 0 0
HKT
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350.9
350.9
350.94 350.94 350.94 100 0 0 0
HLC
11.4
11.4
11.24 11.43 11.24 6,400 0 0 0
HLD
11.5
11.5
11.68 12.02 11.51 24,200 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.2
11.2
11.22 11.22 11.22 600 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
15.0
15.0
15.03 15.03 14.84 4,000 0 0 0
HMR
12.3
12.3
12.30 12.40 12.20 8,700 0 0 0
HMS
31.9
31.9
30.77 32.13 30.67 13,500 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 500 0 0 0
HND
11.8
11.8
11.60 11.80 11.60 4,200 0 0 0
HNF
51.1
51.1
47.33 51.12 47.33 1,100 0 0 0
HNG
6.3
6.3
6.20 6.30 6.10 4,328,400 0 0 0
HNI
24.4
24.4
23.97 24.44 23.97 300 0 0 0
HNM
8.2
8.2
8.21 8.31 8.21 330,600 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
4 4.10 4 35,200 0 0 0
HPB
17.1
17.1
17.10 17.10 17.10 100 0 0 0
HPD
19.0
19.0
18.96 18.96 18.96 100 0 0 0
HPG
21.2
21.2
21.38 21.46 21.21 20,765,500 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
78.9
78.9
82.95 82.95 77.10 2,100 0 0 0
HPT
18.8
18.8
20.25 20.25 18.82 500 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 2,000 0 0 0
HPX
4.2
4.2
4.16 4.20 4.04 2,854,300 0 0 0
HQC
3.0
3.0
3 3 2.93 2,722,000 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
13.7
13.7
13.60 13.90 13.55 5,263,400 0 0 0
HSI
1.5
1.5
1.40 1.50 1.40 1,600 0 0 0
HSL
3.8
3.8
3.75 3.87 3.74 26,800 0 0 0
HSM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HSP
14.8
14.8
15.05 15.15 14.60 3,400 0 0 0
HSV
4
4
4 4 3.90 68,300 0 0 0
HT1
10.8
10.8
10.84 10.89 10.69 216,200 0 0 0
HTC
24.0
24.0
24.03 24.03 24.03 0 0 0 0
HTE
3.7
3.7
3.60 3.70 3.60 6,100 0 0 0
HTG
38.5
38.5
38 38.45 37.50 5,700 0 0 0
HTI
17.3
17.3
17.14 17.68 17.14 212,700 0 0 0
HTL
25.0
25.0
25.02 25.02 25.02 200 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HTN
8.5
8.5
9 9 8.51 362,300 0 0 0
HTP
2.2
2.2
2.20 2.50 2.20 1,077,400 0 0 0
HTT
1.3
1.3
1.40 1.40 1.30 2,300 0 0 0
HTV
8.7
8.7
8.67 8.68 8.51 5,800 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 4,100 0 0 0
HU4
12
12
12.40 12.40 11.80 7,200 0 0 0
HU6
5
5
4.90 5 4.80 1,600 0 0 0
HUB
14.9
14.9
14.70 14.87 14.61 6,600 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
12.8
12.8
12.65 13.13 12.36 912,400 0 0 0
HVA
16.1
16.1
15.80 17.60 15.80 67,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
14.72 14.72 13.41 402,300 0 0 0
HVN
24.4
24.4
25.81 26.68 24.43 5,480,500 0 0 0
HVT
34.7
34.7
35.04 35.14 34.66 5,500 0 0 0
HVX
2.6
2.6
2.55 2.59 2.50 2,700 0 0 0
HWS
16.0
16.0
16.00 16.00 16.00 1,600 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
3
3.10 3.10 3 8,600 0 0 0
ICG
8.8
8.8
8.60 9.20 8.60 75,900 0 0 0
ICI
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ICN
39.5
39.5
39.21 39.53 39.21 2,100 0 0 0
ICT
12.6
12.6
12.53 12.90 12.16 3,200 0 0 0
IDC
31.6
31.6
28.70 32.43 28.70 2,625,400 0 0 0
IDI
5.9
5.9
5.86 6.01 5.85 937,800 0 0 0
IDJ
4.2
4.2
4.10 4.30 4.10 492,700 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
25.9
25.9
25.90 26 25.90 7,900 0 0 0
IFS
23.5
23.5
23.50 23.50 23.50 200 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.6
9.6
9.66 9.83 9.50 2,204,500 0 0 0
ILA
3.9
3.9
3.90 4 3.90 9,600 0 0 0
ILB
26.6
26.6
26.58 26.58 25.83 1,700 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 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.0
43.0
43.08 43.38 42.59 53,700 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
39.3
39.3
38.13 40 38.13 3,900 0 0 0
IPA
13
13
12.70 13.20 12.70 366,600 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 200 0 0 0
ISH
28.1
28.1
28.12 28.12 28.12 100 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 0 0 0 0
ITC
10.2
10.2
10.15 10.30 10.10 327,400 0 0 0
ITD
11.2
11.2
10.84 11.21 10.84 7,200 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 38,100 0 0 0
ITS
5.0
5.0
5.09 5.09 4.90 51,300 0 0 0
IVS
10.0
10.0
9.45 9.95 9.45 216,400 0 0 0
JOS
1.2
1.2
1.30 1.30 1.10 35,800 0 0 0
JVC
4.5
4.5
4.44 4.60 4.44 220,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
21.8
21.8
22.75 22.75 21.80 8,846,200 0 0 0
KCB
16.8
16.8
17.13 17.52 16.45 38,100 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 1,800 0 0 0
KDC
55.7
55.7
54.50 55.80 54.50 527,900 0 0 0
KDH
24.4
24.4
24.55 24.86 24.32 2,416,900 0 0 0
KDM
13
13
12 13 11.80 55,500 0 0 0
KGM
6.0
6.0
6.02 6.02 6.02 1,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.3
5.3
5.20 5.45 5.15 10,879,100 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 9.72 9.57 72,800 0 0 0
KHS
11.8
11.8
12 12 11.83 2,000 0 0 0
KHW
33.9
33.9
33.94 33.94 33.94 200 0 0 0
KIP
11.4
11.4
11.36 11.36 11.36 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 7 6.81 76,300 0 0 0
KMR
3.0
3.0
2.98 3.14 2.94 60,600 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.55 38.65 38.55 350,500 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.6
15.6
15.60 15.85 15.50 1,317,000 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 400 0 0 0
KSF
60.9
60.9
60 62 60 9,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.80 2.80 2.60 20,600 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KTL
17.7
17.7
17.67 17.67 17.67 0 0 0 0
KTS
45.7
45.7
45.70 45.70 45.70 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
18.5
18.5
18.47 18.47 18.47 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
26.8
26.8
27 27.40 26.80 150,500 0 0 0
L18
27.4
27.4
27.08 28.08 26.83 102,100 0 0 0
L40
13.8
13.8
14.09 14.09 13.59 2,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 1,200 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 18,600 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
17.1
17.1
17 17.30 16.40 38,200 0 0 0
LAI
15.3
15.3
15.44 15.50 15.06 28,600 0 0 0
LAS
16.6
16.6
16.48 16.76 16.48 366,800 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
29.3
29.3
29.50 29.50 29.05 3,900 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.66 8.68 8.55 1,388,200 0 0 0
LCM
1.3
1.3
1.40 1.40 1.20 232,400 0 0 0
LDG
1.8
1.8
1.86 1.89 1.84 1,426,100 0 0 0
LDP
12.1
12.1
11.70 12.10 11.70 17,300 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 0 0 0 0
LGC
48.4
48.4
51.58 51.58 48.23 600 0 0 0
LGL
3.2
3.2
3.19 3.34 3.15 129,100 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.9
73.9
74.40 75.70 73.90 6,700 0 0 0
LHG
24.4
24.4
24.05 24.66 24.05 405,100 0 0 0
LIC
29.7
29.7
32.90 32.90 29.50 7,900 0 0 0
LIG
2.7
2.7
2.80 2.80 2.70 116,700 0 0 0
LIX
28.1
28.1
27.81 28.34 27.81 10,600 0 0 0
LKW
38.2
38.2
37.77 38.21 37.77 1,700 0 0 0
LLM
15.7
15.7
15.07 15.66 15.07 6,300 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.0
12.0
11.96 11.96 11.96 9,500 0 0 0
LMC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
LMH
0.9
0.9
0.90 1 0.80 258,700 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
31.6
31.6
31.48 32.18 31.35 4,142,800 0 0 0
LPT
6.2
6.2
6.55 6.55 6.11 19,100 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 300 0 0 0
LSG
17
17
16.90 17.80 16.90 61,700 0 0 0
LSS
9.8
9.8
9.47 9.87 9.47 236,900 0 0 0
LTC
2.3
2.3
2.50 2.50 2.20 1,600 0 0 0
LTG
6
6
6 6.20 5.80 504,200 0 0 0
M10
18.6
18.6
18.26 18.56 17.97 21,200 0 0 0
MA1
26.3
26.3
27.64 27.83 26.30 300 0 0 0
MAC
11.4
11.4
12.21 12.26 11.40 800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
17.5
17.5
17.34 17.60 17.30 31,562,900 0 0 0
MBG
3
3
3 3.10 3 34,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.46 24.42 23.46 8,047,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
7.77 7.86 7.77 3,100 0 0 0
MCH
115.7
115.7
112.27 117.27 112.27 55,200 0 0 0
MCM
26.0
26.0
25.71 26.08 25.71 52,800 0 0 0
MCO
8.2
8.2
8.50 8.50 8.20 30,500 0 0 0
MCP
26.9
26.9
26.94 26.94 26.67 10,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.5
11.5
11.70 11.70 11.14 58,900 0 0 0
MDF
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MDG
14.7
14.7
14.65 14.65 14.65 500 0 0 0
MEC
4.7
4.7
5 5 4.70 92,500 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
6.6
6.6
6 6.60 5.70 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
39.88 41.38 39.41 72,100 0 0 0
MGC
27.5
27.5
25.29 29.06 25.29 66,500 0 0 0
MGG
23.6
23.6
23.35 23.63 23.16 800 0 0 0
MGR
3.7
3.7
3.70 3.70 3.70 300 0 0 0
MH3
32.3
32.3
30.39 32.29 30.39 200 0 0 0
MHC
8.5
8.5
8.65 8.85 8.43 108,500 0 0 0
MIC
13.2
13.2
14.13 14.19 13.16 3,100 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 200 0 0 0
MIG
14.7
14.7
14.52 14.94 14.52 451,900 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 500 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.6
23.6
23.70 23.90 23 35,600 0 0 0
MML
27.6
27.6
27.80 28 27.60 31,400 0 0 0
MNB
30.2
30.2
30.24 30.24 30.24 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.4
10.4
10.20 10.40 10.20 40,800 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 125,800 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
17.09 17.09 17.09 2,000 0 0 0
MRF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MSB
9.3
9.3
9.13 9.38 9.13 12,208,900 0 0 0
MSH
27.6
27.6
27.37 28.30 26.93 457,600 0 0 0
MSN
58
58
57.90 59 57.90 3,630,300 0 0 0
MSR
16.6
16.6
16.60 16.90 16.40 1,466,600 0 0 0
MST
5.5
5.5
5.09 5.45 5 3,343,000 0 0 0
MTA
20.3
20.3
20.40 21.70 19.90 80,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.8
8.8
8.71 8.98 8.71 800 0 0 0
MTH
18.0
18.0
17.81 18.00 17.81 3,400 0 0 0
MTL
6.6
6.6
6.50 6.60 6.50 1,000 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 0 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
21.9
21.9
22.39 22.77 21.91 16,300 0 0 0
MVC
7.8
7.8
7.76 8.05 7.76 5,900 0 0 0
MVN
59.1
59.1
60 64 59.10 18,200 0 0 0
MWG
55.4
55.4
56.09 56.78 55.40 6,353,500 0 0 0
MZG
6.8
6.8
6.57 6.86 6.57 369,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.0
19.0
18.82 19.18 18.68 560,600 0 0 0
NAG
11.9
11.9
11.67 11.85 11.39 603,200 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
36.4
36.4
36.40 36.80 32.10 8,400 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
17.1
17.1
16.88 17.11 16.88 9,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
21.30 21.30 20.65 31,300 0 0 0
NBC
9.5
9.5
9.60 9.60 9.50 52,300 0 0 0
NBE
11.8
11.8
11.70 11.80 11.60 2,600 0 0 0
NBP
11
11
11 11 11 100 0 0 0
NBT
17.3
17.3
17.27 17.27 17.27 0 0 0 0
NBW
34.1
34.1
34.09 34.09 34.09 100 0 0 0
NCG
6.8
6.8
7 7.40 6.80 5,100 0 0 0
NCS
26.4
26.4
26.30 27 26.20 13,100 0 0 0
NCT
95.8
95.8
94.57 95.78 94.57 5,300 0 0 0
ND2
39.4
39.4
37.50 39.37 37.50 1,100 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
8.1
8.1
7.77 8.24 7.77 242,300 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.60 4.90 4.60 4,100 0 0 0
NED
6.5
6.5
6.36 6.45 6.36 28,300 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.3
73.3
73.43 73.70 72.78 5,000 0 0 0
NFC
25.6
25.6
24.86 25.62 24.86 24,600 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.9
16.9
17.38 17.50 16.91 732,900 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NHH
11.1
11.1
10.81 11.10 10.81 89,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
NHV
0.8
0.8
0.70 0.80 0.70 38,200 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 3,100 0 0 0
NKG
12.1
12.1
12 12.35 11.90 8,413,800 0 0 0
NLG
25.3
25.3
25.91 26.13 25.32 2,043,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.6
30.6
29.94 30.57 29.40 29,400 0 0 0
NNT
57.4
57.4
57.41 57.41 57.41 0 0 0 0
NO1
6.7
6.7
6.83 6.83 6.53 7,800 0 0 0
NOS
1
1
1 1 1 3,100 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 4.20 3.90 1,127,900 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 200 0 0 0
NSC
82.5
82.5
82.49 82.49 82.49 100 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 4.20 4.10 23,300 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 3,500 0 0 0
NT2
17.8
17.8
17.61 18.10 17.61 351,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
138.8
138.8
136.44 142.22 136.44 49,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
50.7
50.7
50.66 50.66 50.66 1,000 0 0 0
NTL
14.3
14.3
14.50 14.65 14.25 1,918,300 0 0 0
NTP
53.9
53.9
53.44 55.58 53.44 664,100 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 100 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
10.4
10.4
10.30 10.50 10.20 473,000 0 0 0
NVL
9.7
9.7
9.50 9.87 9.44 11,559,100 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
4.4
4.4
4.50 4.50 4.40 800 0 0 0
OCB
9.3
9.3
9.22 9.31 9.18 5,106,500 0 0 0
OCH
5.8
5.8
5.90 6 5.80 26,000 0 0 0
ODE
44.2
44.2
44.10 44.30 44.10 16,600 0 0 0
OGC
4.0
4.0
4 4.05 3.93 585,000 0 0 0
OIL
9.5
9.5
9.51 9.70 9.31 1,151,900 0 0 0
ONE
5.1
5.1
5.10 5.10 5 1,500 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.5
22.5
22.50 22.50 22.30 4,500 0 0 0
ORS
7.9
7.9
7.80 8 7.76 6,038,800 0 0 0
PAC
19.8
19.8
19.78 20.27 19.78 179,500 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PAN
23.1
23.1
23.21 23.25 22.76 1,114,700 0 0 0
PAP
29.5
29.5
25 30 22.20 7,100 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 18,800 0 0 0
PAT
87.9
87.9
87.31 88.47 87.31 52,500 0 0 0
PBC
6.6
6.6
6.70 6.80 6.60 12,300 0 0 0
PBP
11.2
11.2
11.51 11.51 11.23 1,600 0 0 0
PBT
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PC1
18.4
18.4
18.35 18.57 18.35 928,400 0 0 0
PCC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
PCE
18.2
18.2
18.05 18.23 17.69 1,000 0 0 0
PCF
5.7
5.7
6 6 5.70 22,400 0 0 0
PCG
2.8
2.8
2.90 2.90 2.80 2,000 0 0 0
PCH
13.4
13.4
13.33 13.52 13.33 83,700 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
11.7
11.7
11.50 11.70 11.50 12,900 0 0 0
PDB
9.2
9.2
8.96 9.23 8.96 6,200 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
89.4
89.4
89.40 89.40 89.40 0 0 0 0
PDR
15.2
15.2
15.32 15.56 15.05 6,096,900 0 0 0
PDV
13.4
13.4
13.49 13.49 13.30 23,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.9
4.9
4.50 4.90 4.50 1,900 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
43.5
43.5
43.46 43.46 43.46 100 0 0 0
PET
19.6
19.6
19.45 19.70 19.10 551,600 0 0 0
PFL
2.1
2.1
2 2.10 2 7,000 0 0 0
PGB
10.4
10.4
10.91 11.07 10.38 8,000 0 0 0
PGC
13.7
13.7
13.61 13.66 13.57 34,500 0 0 0
PGD
28.2
28.2
28.22 28.22 28.22 200 0 0 0
PGI
23.8
23.8
23.77 23.77 23.77 0 0 0 0
PGN
7.9
7.9
8 8 7.80 393,900 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.3
10.3
10.30 10.80 10.20 27,900 0 0 0
PGV
19.1
19.1
19.10 19.10 18.60 700 0 0 0
PHC
5.0
5.0
5.02 5.03 4.96 36,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
33.1
33.1
32.54 33.72 32.45 178,100 0 0 0
PHR
43.5
43.5
43.78 44.32 43.05 548,700 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 1,000 0 0 0
PIA
24.7
24.7
26.70 26.70 24.72 200 0 0 0
PIC
19.0
19.0
18.84 20.57 18.84 700 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 6.42 6.41 1,900 0 0 0
PIV
3
3
3.10 3.10 2.90 106,900 0 0 0
PJC
25.3
25.3
25.27 25.27 25.27 200 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 5,400 0 0 0
PLC
22.6
22.6
23.06 23.65 22.57 552,900 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 700 0 0 0
PLP
4.2
4.2
4.01 4.15 4.01 5,000 0 0 0
PLX
32.9
32.9
33.14 33.33 32.90 607,000 0 0 0
PMB
8.7
8.7
8.64 8.92 8.64 29,700 0 0 0
PMC
110.2
110.2
111.32 111.32 110.17 300 0 0 0
PMG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.2
12.2
12.23 12.23 12.23 0 0 0 0
PMS
31.9
31.9
31.91 31.91 31.91 100 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
18.2
18.2
18.15 18.15 18.15 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
71.3
71.3
69.35 71.72 69.16 1,095,000 0 0 0
PNP
22.6
22.6
22.00 22.56 22.00 500 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
15.13 15.57 15.13 1,700 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 0 0 0 0
POW
12
12
12.10 12.10 11.95 7,030,100 0 0 0
PPC
11.1
11.1
11.10 11.15 11.06 301,500 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PPH
24.5
24.5
24.51 24.79 24.51 15,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.10 20.60 19.10 7,600 0 0 0
PPS
10.1
10.1
10.08 10.08 10.08 200 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
8.4
8.4
8.36 8.36 8.36 100 0 0 0
PRE
19.3
19.3
19.26 19.26 19.26 1,400 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.5
9.5
9.45 9.54 9.15 5,300 0 0 0
PSB
4
4
3.50 4.10 3.50 174,800 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 600 0 0 0
PSD
10.9
10.9
10.90 11 10.70 93,000 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.3
6.3
6.20 6.40 6.10 197,200 0 0 0
PSL
12.9
12.9
12.73 13.02 12.73 5,400 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
16.4
16.4
14.76 16.73 13.38 2,600 0 0 0
PSW
7.5
7.5
7.39 7.49 7.20 73,800 0 0 0
PTB
49.1
49.1
48.62 50.27 46.67 338,400 0 0 0
PTC
5.6
5.6
5.60 5.69 5.57 21,800 0 0 0
PTD
5.2
5.2
5.20 5.20 5.20 600 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
21.5
21.5
22 22 21.50 500 0 0 0
PTL
2.2
2.2
2.27 2.27 2.24 30,800 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 0 0 0 0
PTS
8.5
8.5
9.39 9.39 7.97 500 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 10,400 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 302,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.9
25.9
25.90 26.50 25.80 219,800 0 0 0
PVC
9
9
8.90 9.20 8.90 569,200 0 0 0
PVD
17.6
17.6
17.75 17.85 17.50 4,213,200 0 0 0
PVE
2.4
2.4
2.70 2.70 2.40 23,100 0 0 0
PVG
6.3
6.3
6.30 6.50 6.20 157,200 0 0 0
PVH
1
1
1 1 1 100 0 0 0
PVI
56.3
56.3
59.23 60.76 56.26 35,900 0 0 0
PVM
15.7
15.7
15 15.70 15 1,200 0 0 0
PVO
5.7
5.7
5.71 5.81 5.71 1,400 0 0 0
PVR
1
1
1 1.10 1 19,100 0 0 0
PVS
24.3
24.3
23.93 24.86 23.93 6,035,200 0 0 0
PVT
16.0
16.0
15.61 16.33 15.61 2,388,500 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 31,100 0 0 0
PVX
1.5
1.5
1.70 1.80 1.50 2,983,900 0 0 0
PVY
2.1
2.1
2.40 2.50 2.10 2,500 0 0 0
PWA
3.4
3.4
3.30 3.40 3.30 5,000 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
1.10 1.10 1 1,100 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.50 1.50 1.30 345,700 0 0 0
PXL
12
12
11.60 12.50 11.50 270,900 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 19,000 0 0 0
PXS
2.4
2.4
2.70 2.70 2.30 233,400 0 0 0
PXT
1.8
1.8
1.70 1.90 1.70 99,700 0 0 0
QCC
10.2
10.2
10.19 10.19 10.19 0 0 0 0
QCG
10.4
10.4
10.35 10.60 10.30 629,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 5,000 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 2,800 0 0 0
QNP
33.8
33.8
33.80 33.80 33.80 0 0 0 0
QNS
44.0
44.0
43.70 44.09 43.50 230,800 0 0 0
QNT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
23.5
23.5
23.50 23.50 23.50 3,300 0 0 0
QSP
24.3
24.3
23.92 24.29 23.92 1,600 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 300 0 0 0
QTC
15.8
15.8
17.10 17.10 15.83 500 0 0 0
QTP
13.6
13.6
13.49 13.59 13.40 118,100 0 0 0
RAL
109.9
109.9
111.19 111.19 109.38 22,100 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
23.8
23.8
23.20 24 23.20 900 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 100 0 0 0
RCL
13.6
13.6
13.33 13.63 13.33 5,800 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.0
57.0
56.96 57.57 56.52 396,400 0 0 0
RIC
5
5
6.50 6.50 4.90 75,900 0 0 0
RTB
28.2
28.2
27.56 28.22 27.56 400 0 0 0
RYG
13.5
13.5
14 14 13 10,100 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
34.6
34.6
34.51 34.56 34.46 3,000 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 6.90 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.6
6.6
6.48 6.57 6.48 119,500 0 0 0
SAB
44.5
44.5
44.59 45.15 44.40 845,000 0 0 0
SAC
14.3
14.3
14.66 14.66 14.28 900 0 0 0
SAF
53.9
53.9
54 54 53.90 1,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.38 6.40 6.25 170,900 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.5
35.5
35.11 36.52 35.11 44,800 0 0 0
SAV
14.4
14.4
14.41 14.91 14.09 3,100 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 1,100 0 0 0
SBA
28.3
28.3
28.37 28.56 28.28 17,100 0 0 0
SBB
14.3
14.3
15 15 14.30 10,400 0 0 0
SBD
6.8
6.8
7 7 6.60 24,100 0 0 0
SBG
12.3
12.3
12.10 12.50 12.05 571,200 0 0 0
SBH
46.6
46.6
46.49 46.59 45.91 71,100 0 0 0
SBL
5.3
5.3
5.33 5.33 5.33 0 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 2,200 0 0 0
SBS
4.3
4.3
4.30 4.50 4.30 833,200 0 0 0
SBT
16.9
16.9
15.95 17 15.90 4,390,500 0 0 0
SBV
8.8
8.8
8.50 8.85 8.50 1,200 0 0 0
SC5
17.8
17.8
17.75 17.75 17.75 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.2
66.2
66.40 66.40 66.20 9,200 0 0 0
SCI
6.5
6.5
6.40 6.60 6.40 16,800 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 38,900 0 0 0
SCL
22.1
22.1
22.00 22.33 22.00 12,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.71 5.81 5.69 2,055,300 0 0 0
SCS
57.3
57.3
56.01 58.58 55.82 470,600 0 0 0
SCY
12.9
12.9
12.99 13.37 12.80 2,500 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 0 0 0 0
SD3
5.8
5.8
5.80 5.80 5.80 6,000 0 0 0
SD5
8.1
8.1
7.90 8.10 7.80 8,900 0 0 0
SD6
2.7
2.7
2.80 2.80 2.70 55,000 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
11.7
11.7
11.60 11.70 11.60 8,500 0 0 0
SDA
4.7
4.7
4.40 4.80 4.30 184,700 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 1.20 1 706,700 0 0 0
SDG
13.1
13.1
13.11 13.11 13.11 200 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
21.8
21.8
22.07 22.07 21.78 400 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 1,000 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
44.44 44.44 44.44 1,200 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
24.5
24.5
25.46 25.46 24.53 200 0 0 0
SEP
18.7
18.7
18.71 18.71 18.71 1,000 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 9.59 500 0 0 0
SFI
24.6
24.6
24.68 24.68 24.64 6,100 0 0 0
SFN
22.0
22.0
21.94 22.03 21.94 800 0 0 0
SGB
12.7
12.7
13.10 13.10 12.40 3,800 0 0 0
SGC
128.7
128.7
128.70 128.70 128.70 100 0 0 0
SGD
10.1
10.1
10.10 10.10 10.10 200 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
73.2
73.2
73.44 73.63 73.15 15,900 0 0 0
SGP
24.3
24.3
24.20 24.70 23.90 170,000 0 0 0
SGR
25.1
25.1
26.15 26.30 25.10 170,200 0 0 0
SGS
17.5
17.5
15.30 17.50 15.30 200 0 0 0
SGT
16.2
16.2
15.90 16.25 15.90 41,800 0 0 0
SHA
3.8
3.8
3.96 3.96 3.81 3,900 0 0 0
SHB
11.0
11.0
10.36 10.96 10.36 156,329,700 0 0 0
SHC
12.4
12.4
12.37 12.37 12.37 0 0 0 0
SHE
7.2
7.2
7.15 7.23 7.15 1,500 0 0 0
SHG
2.5
2.5
2.40 2.50 2.20 12,600 0 0 0
SHI
14.0
14.0
13.81 13.95 13.81 417,600 0 0 0
SHN
6
6
6.10 6.10 5.70 800 0 0 0
SHP
34.1
34.1
34.19 34.19 34.14 1,000 0 0 0
SHS
11.7
11.7
11.21 12.00 11.13 29,713,300 0 0 0
SID
13.8
13.8
13.77 13.77 13.77 3,500 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.2
33.2
33.23 33.23 33.23 100 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 12.87 12.74 124,900 0 0 0
SJE
19.6
19.6
19.66 19.74 19.32 77,500 0 0 0
SJG
16.2
16.2
16.20 16.39 16.20 10,900 0 0 0
SJM
7
7
7 7 7 8,100 0 0 0
SJS
34.0
34.0
34.29 34.29 33.98 5,200 0 0 0
SKG
9.9
9.9
9.78 9.97 9.59 263,100 0 0 0
SKH
25.0
25.0
24.86 24.96 24.48 11,000 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.6
29.6
29.60 29.69 29.60 5,300 0 0 0
SLS
184.6
184.6
187.07 187.07 184.59 6,200 0 0 0
SMA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
SMB
38.0
38.0
37.80 37.98 37.43 24,300 0 0 0
SMC
8.2
8.2
7.60 8.15 7.50 2,242,400 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
6.4
6.4
6.11 6.58 6.11 12,500 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
31.6
31.6
26.63 31.65 26.63 400 0 0 0
SP2
23.3
23.3
23.30 23.30 23.30 100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.20 11.90 11.20 500 0 0 0
SPV
18.2
18.2
18.21 18.21 18.21 100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.5
4.5
4.40 4.50 4.30 1,097,900 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 43,200 0 0 0
SRC
23.6
23.6
24.76 24.76 23.58 700 0 0 0
SRF
9.2
9.2
9.29 9.29 8.85 3,200 0 0 0
SSB
19.4
19.4
19.60 19.60 19.25 1,995,600 0 0 0
SSC
32.1
32.1
32.09 32.09 32.09 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.3
10.3
9.50 10.80 9.50 108,600 0 0 0
SSH
81.5
81.5
81.30 82.50 81.30 13,400 0 0 0
SSI
22.8
22.8
22.72 23.35 22.67 26,355,500 0 0 0
SSM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SSN
1.4
1.4
1.50 1.70 1.40 26,000 0 0 0
ST8
6.8
6.8
6.60 6.93 6.51 956,000 0 0 0
STB
38.6
38.6
38.60 39.15 38.50 14,439,400 0 0 0
STC
16
16
16 16 16 300 0 0 0
STG
37.1
37.1
32.60 37.10 32.60 600 0 0 0
STH
6.8
6.8
7 7.20 6.80 45,400 0 0 0
STK
14.6
14.6
14.62 14.79 14.41 39,800 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
1.10 1.20 1.10 700 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
3.2
3.2
3.03 3.18 3.03 6,600 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.5
67.5
67.50 67.50 67.50 100 0 0 0
SVN
5.7
5.7
5.20 5.70 5.20 2,210,100 0 0 0
SVT
11.4
11.4
10.82 11.36 10.78 8,600 0 0 0
SWC
29.4
29.4
29.28 29.37 28.19 1,800 0 0 0
SZB
36.7
36.7
36.57 36.66 34.80 12,500 0 0 0
SZC
30.1
30.1
30.18 30.52 29.94 2,162,900 0 0 0
SZE
10.9
10.9
11.00 11.00 10.91 6,100 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
37.4
37.4
37.23 37.70 37.04 14,700 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.8
11.8
11.71 12.07 11.71 1,400 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 30,000 0 0 0
TAL
23.5
23.5
23.47 23.85 23.37 24,900 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 100 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
40.6
40.6
39.35 40.73 39.35 7,200 0 0 0
TBD
67.6
67.6
67.61 67.61 67.61 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
25.3
25.3
25.82 25.82 25.33 16,887,000 0 0 0
TCD
1.9
1.9
2.01 2.08 1.93 2,000,200 0 0 0
TCH
13.7
13.7
13.95 14.19 13.70 8,918,300 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
34.1
34.1
34.04 34.37 33.67 179,200 0 0 0
TCM
26.6
26.6
26.68 26.68 26.23 1,482,100 0 0 0
TCO
10.9
10.9
10.95 11.25 10.60 156,900 0 0 0
TCR
3.2
3.2
3.19 3.20 3.19 1,100 0 0 0
TCT
15.9
15.9
15.90 15.90 15.51 7,400 0 0 0
TCW
28.6
28.6
28.69 28.87 28.31 13,900 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 0 0 0 0
TDC
10.1
10.1
10.25 10.35 10.10 706,600 0 0 0
TDF
10
10
10.10 10.10 10 3,000 0 0 0
TDG
3.4
3.4
3.33 3.45 3.33 23,100 0 0 0
TDH
3.3
3.3
3.29 3.29 3.13 1,778,800 0 0 0
TDM
53
53
53 53 52 15,500 0 0 0
TDP
33.7
33.7
33.30 33.70 33 150,600 0 0 0
TDS
8.8
8.8
8.40 8.80 8.40 2,700 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 35,200 0 0 0
TDW
58.8
58.8
58.33 58.80 58.23 700 0 0 0
TED
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TEG
5.3
5.3
5.16 5.47 5.13 355,300 0 0 0
TEL
10.6
10.6
8.30 10.60 8.30 1,100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
72.7
72.7
66.55 72.66 66.55 300 0 0 0
TGP
6.0
6.0
5.98 5.98 5.98 0 0 0 0
TH1
3.8
3.8
4.10 4.10 3.80 10,000 0 0 0
THB
13.9
13.9
11.89 13.93 11.89 300 0 0 0
THD
28.7
28.7
28.40 28.70 28.30 6,300 0 0 0
THG
44.4
44.4
44.46 45.53 44.38 74,000 0 0 0
THM
6
6
5.50 6 5.50 2,700 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THS
11.7
11.7
11.67 11.67 11.67 100 0 0 0
THT
10.8
10.8
10.62 10.81 10.62 10,400 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
11.49 11.49 11.49 0 0 0 0
TID
23.5
23.5
23.52 25.82 23.52 15,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.8
6.8
6.70 7 6.70 1,531,800 0 0 0
TIN
29.8
29.8
28.50 29.90 26.50 80,100 0 0 0
TIP
17.1
17.1
17.09 17.33 16.95 115,300 0 0 0
TIS
5.7
5.7
6 6 5.70 116,800 0 0 0
TIX
35.3
35.3
35.35 35.35 35.35 1,000 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 0 0 0 0
TL4
6.8
6.8
7.20 7.20 6.80 13,000 0 0 0
TLD
6
6
6.05 6.14 6 141,700 0 0 0
TLG
47.5
47.5
47.73 48.26 47.34 186,900 0 0 0
TLH
4.8
4.8
4.90 4.90 4.75 410,800 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
TLP
5.9
5.9
5.77 5.87 5.77 200 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 0 0 0 0
TMB
67.8
67.8
67.58 67.78 67.49 11,300 0 0 0
TMC
7.6
7.6
7.80 7.80 7.61 900 0 0 0
TMG
66.7
66.7
66.67 66.67 66.67 0 0 0 0
TMP
66.4
66.4
63.80 66.74 63.80 5,600 0 0 0
TMS
40.9
40.9
41.50 41.99 39.06 34,100 0 0 0
TMT
11.6
11.6
11.45 11.55 11.45 19,700 0 0 0
TMW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
8.6
8.6
8.53 8.62 8.51 700 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.6
28.6
28.58 28.58 28.58 0 0 0 0
TNG
14.6
14.6
13.27 14.82 13.27 1,265,500 0 0 0
TNH
16.0
16.0
16.26 16.26 15.96 539,900 0 0 0
TNI
1.9
1.9
1.96 1.96 1.89 62,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 0 0 0 0
TNS
4.5
4.5
4.30 4.50 4.20 29,300 0 0 0
TNT
4.8
4.8
4.70 4.86 4.70 56,900 0 0 0
TNV
10.2
10.2
9.60 10.20 9.60 600 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
1
1
0.90 1 0.90 49,000 0 0 0
TOS
90.6
90.6
84.85 94.66 84.85 48,600 0 0 0
TOT
16.6
16.6
16.57 16.57 16.57 100 0 0 0
TOW
30.9
30.9
30.86 30.86 30.86 200 0 0 0
TPB
11.7
11.7
11.63 11.85 11.63 12,414,900 0 0 0
TPC
12
12
12 12.40 12 9,700 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
35.57 40.94 35.57 200 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
12.4
12.4
12.41 12.41 12.41 800 0 0 0
TRA
72.7
72.7
72.85 72.85 72.65 2,500 0 0 0
TRC
61.8
61.8
60.40 63.10 60.40 120,000 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
5.6
5.6
5.50 5.70 5.50 17,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.15 11.42 11.15 24,900 0 0 0
TSB
34.3
34.3
36.28 36.28 34.32 8,400 0 0 0
TSC
2.9
2.9
2.90 2.97 2.84 872,000 0 0 0
TSD
6.3
6.3
6.30 6.40 6.20 32,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7.7
7.7
6.50 7.70 6.50 1,100 0 0 0
TT6
4.9
4.9
4.86 4.86 4.23 39,700 0 0 0
TTA
10
10
9.94 10.15 9.89 1,738,200 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 900 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
2.51 2.59 2.50 954,500 0 0 0
TTG
11.3
11.3
11.40 11.40 11.30 1,400 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 156,700 0 0 0
TTL
8.1
8.1
7.50 8.10 7.50 4,600 0 0 0
TTN
15.2
15.2
15.20 15.39 15.01 111,400 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
12.5
12.5
12.63 12.85 12.49 3,700 0 0 0
TV1
22.1
22.1
22.20 22.30 22 63,200 0 0 0
TV2
31.6
31.6
31.50 31.85 31.10 272,500 0 0 0
TV3
11.5
11.5
11.49 11.49 11.49 200 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 200 0 0 0
TV6
8
8
8 8 8 200 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.8
6.8
6.59 6.95 6.59 222,900 0 0 0
TVC
8.2
8.2
8.10 8.30 8 154,100 0 0 0
TVD
10.5
10.5
10.61 10.61 10.42 36,900 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 100 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
6.70 6.90 6.70 234,400 0 0 0
TVS
15.3
15.3
15.77 15.77 15.32 292,600 0 0 0
TVT
14.9
14.9
14.91 14.91 14.91 100 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.80 3,100 0 0 0
TYA
13.2
13.2
12.57 13.33 12.57 3,500 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
7.1
7.1
7.04 7.13 6.94 38,500 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
37
37
37 37.80 36.90 41,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.9
5.9
6.50 6.50 5.90 4,600 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.1
17.1
17.26 17.26 17.06 3,200 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 0.50 500 0 0 0
V12
11.8
11.8
11.20 11.77 11.20 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 1,900 0 0 0
VAB
7.1
7.1
7.01 7.34 6.94 1,186,300 0 0 0
VAF
14.3
14.3
14.26 14.26 14.26 0 0 0 0
VAV
35.9
35.9
34.56 35.86 34.56 3,500 0 0 0
VBB
8.2
8.2
8.08 8.25 8.08 15,300 0 0 0
VBC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.9
7.9
7.20 7.90 7.20 1,434,700 0 0 0
VC3
25.3
25.3
25.05 25.50 24.95 684,100 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 700 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
8
8
8 8.20 7.90 340,300 0 0 0
VC9
4
4
4.20 4.20 4 36,000 0 0 0
VCA
10.8
10.8
10.30 10.75 10.30 6,900 0 0 0
VCB
57.7
57.7
58.27 59.17 57.68 2,165,400 0 0 0
VCC
9.1
9.1
9 9.10 9 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230.7
230.7
230.74 230.74 230.74 100 0 0 0
VCG
19.6
19.6
20.29 20.33 19.57 15,644,600 0 0 0
VCI
37.1
37.1
37.85 38.65 37.05 12,113,100 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
25.9
25.9
25.12 28.64 25.12 86,700 0 0 0
VCR
35
35
35 35 35 1,600 0 0 0
VCS
44.1
44.1
44.17 44.17 43.40 212,100 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 32.10 200 0 0 0
VCX
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.2
14.2
12.50 14.20 12.50 900 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
36
36.50 36.50 36 200 0 0 0
VDS
13.6
13.6
13.73 13.95 13.55 1,342,300 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 2,700 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
2.30 2.70 2.30 52,900 0 0 0
VE9
1.6
1.6
1.50 1.60 1.50 29,300 0 0 0
VEA
34.2
34.2
34.10 34.54 34.10 325,700 0 0 0
VEC
7.8
7.8
7.80 7.80 7.50 13,600 0 0 0
VEF
142.3
142.3
136.93 142.58 136.93 18,200 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VET
15.4
15.4
16.50 17.60 15.30 27,000 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
62.9
62.9
61.31 64.61 61.31 31,700 0 0 0
VFR
11.3
11.3
10.45 11.33 10.45 1,100 0 0 0
VGC
40.0
40.0
39.45 40.97 38.59 1,310,200 0 0 0
VGG
38.7
38.7
37.72 39.56 37.72 2,500 0 0 0
VGI
64.7
64.7
62.87 65.84 62.87 340,600 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
30.3
30.3
30.70 30.70 29.90 14,600 0 0 0
VGR
50.1
50.1
49.73 50.09 49.37 1,300 0 0 0
VGS
19.7
19.7
19.73 20.36 19.64 752,700 0 0 0
VGT
9.6
9.6
9.60 9.80 9.50 676,000 0 0 0
VGV
28.9
28.9
27.37 28.94 27.37 6,300 0 0 0
VHC
46.4
46.4
45.42 46.87 45.42 1,837,400 0 0 0
VHD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VHE
3.8
3.8
3.90 4.10 3.80 810,300 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 66,700 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
55
55
56.80 57 53.30 13,530,600 0 0 0
VIB
15.4
15.4
15.31 15.57 15.31 4,870,700 0 0 0
VIC
66.1
66.1
71.80 71.80 66.10 10,565,700 0 0 0
VID
4.7
4.7
4.70 4.73 4.67 3,500 0 0 0
VIE
5
5
4.90 5 4.90 200 0 0 0
VIF
16.4
16.4
16.06 16.35 16.06 8,000 0 0 0
VIG
6.5
6.5
6.50 6.70 6.40 130,800 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
15.7
15.7
15.73 15.73 15.73 1,000 0 0 0
VIP
12.0
12.0
12.00 12.09 11.90 165,300 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
12.1
12.1
12.14 12.57 12 90,243,800 0 0 0
VJC
86.5
86.5
88.80 88.80 86.50 740,900 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
40.2
40.2
39.66 40.92 39.66 53,500 0 0 0
VLC
15.7
15.7
15.70 16 15.60 79,500 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 100 0 0 0
VLG
8.3
8.3
7.97 8.43 7.97 9,400 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
6.82 7 6.18 8,400 0 0 0
VMD
16.7
16.7
16.55 16.75 16.30 5,800 0 0 0
VMG
3.4
3.4
3.30 3.50 3.30 39,500 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
17.7
17.7
17.72 17.72 17.72 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
19.6
19.6
18.22 19.77 18.02 2,300 0 0 0
VNB
13.7
13.7
13.50 13.70 13.10 95,800 0 0 0
VNC
26.4
26.4
26.37 26.37 26.37 0 0 0 0
VND
15.2
15.2
15.03 15.70 14.88 41,695,100 0 0 0
VNE
3.0
3.0
2.83 2.96 2.82 259,400 0 0 0
VNF
13.5
13.5
13.09 13.55 13.09 6,500 0 0 0
VNG
8.1
8.1
8.10 8.10 8.10 300 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 225,400 0 0 0
VNI
13
13
12.60 13 12.50 3,800 0 0 0
VNL
18.7
18.7
18.72 18.72 17.97 27,400 0 0 0
VNM
52.5
52.5
52.61 53.17 52.52 3,037,200 0 0 0
VNP
9.9
9.9
10.03 10.03 9.85 23,100 0 0 0
VNR
20.0
20.0
19.98 19.98 19.89 11,400 0 0 0
VNS
9.5
9.5
9.54 9.63 9.54 800 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
6.8
6.8
6.80 6.80 6.80 500 0 0 0
VNZ
321
321
330 330 321 600 0 0 0
VOC
14.0
14.0
13.66 14.04 13.66 9,600 0 0 0
VOS
12.2
12.2
12.52 12.52 12.10 2,024,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
VPB
16.5
16.5
16.21 16.79 16.21 16,480,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.9
24.9
25.04 25.24 24.79 4,500 0 0 0
VPG
11.1
11.1
11.15 11.25 10.80 277,800 0 0 0
VPH
5.9
5.9
5.95 5.98 5.80 98,100 0 0 0
VPI
53.5
53.5
53.80 54.20 53.30 1,865,200 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
9.0
9.0
8.88 9.08 8.57 800 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 11.79 200 0 0 0
VRC
12.9
12.9
12.20 13.05 12.20 38,500 0 0 0
VRE
20.4
20.4
20.45 21 19.55 18,997,200 0 0 0
VRG
14.5
14.5
14.40 14.66 14.40 13,000 0 0 0
VSA
21.8
21.8
21.53 21.81 21.53 1,900 0 0 0
VSC
16.6
16.6
15.92 16.77 15.68 5,278,900 0 0 0
VSE
9.8
9.8
9.80 9.80 9.30 27,600 0 0 0
VSF
33
33
33.90 33.90 33 52,400 0 0 0
VSG
2
2
2 2 2 1,700 0 0 0
VSH
49.3
49.3
48.53 49.86 48.53 9,800 0 0 0
VSI
16.5
16.5
16.38 16.48 16.38 200 0 0 0
VSM
16.9
16.9
16 16.92 16 600 0 0 0
VSN
16.3
16.3
15.73 16.31 15.73 800 0 0 0
VST
3.4
3.4
3.20 3.50 3.20 461,600 0 0 0
VTA
3.4
3.4
3.50 3.50 3.40 500 0 0 0
VTB
9.6
9.6
9.30 9.59 9.30 3,100 0 0 0
VTC
7.5
7.5
7.50 7.60 7.50 1,700 0 0 0
VTD
10
10
9.90 10.20 9.60 433,600 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 100 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
8 8 8 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 400 0 0 0
VTK
53.5
53.5
52.75 55.09 52.75 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.57 11.71 11.48 192,000 0 0 0
VTP
99.9
99.9
101.65 102.54 99.47 823,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.2
15.2
15.09 15.61 15.09 33,900 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.20 10.70 10.20 24,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.8
17.8
17.20 17.80 17.20 1,308,100 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
11.1
11.1
11.08 11.08 11.08 100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10.6
10.6
12.27 12.27 10.62 300 0 0 0
WCS
325.7
325.7
281 329.50 281 400 0 0 0
WSB
54.8
54.8
54.76 54.76 54.76 100 0 0 0
WSS
4.4
4.4
4.50 4.60 4.40 17,300 0 0 0
WTC
10.0
10.0
10.05 10.05 10.05 0 0 0 0
X20
13.2
13.2
13.39 13.39 13.20 200 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
13.4
13.4
13.60 13.70 13.40 400 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
12.2
12.2
12.18 12.18 12.18 3,400 0 0 0
XMC
6.8
6.8
6.50 6.90 6.50 4,100 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 1,000 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 2,100 0 0 0
YBC
13
13
13 13 13 1,200 0 0 0
YBM
15.9
15.9
16.30 16.30 15.50 48,900 0 0 0
YEG
11.5
11.5
11.70 12 11.40 3,811,200 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
213.1
213.1
209.58 214.79 208.53 92,189,777 0 0 0
^UPCOM
91.3
91.3
90.53 91.76 90.30 49,272,746 0 0 0
^VN30
1,306.2
1,306.2
1,313.42 1,322.26 1,306.24 409,580,100 0 0 0
^VNINDEX
1,219.1
1,219.1
1,228.37 1,234.67 1,219.12 1,039,406,282 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |