DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/04/2025

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 24/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.91 36.91 36.91 0 0 0 0
AAA
6.7
6.7
6.63 6.76 6.58 1,492,800 0 0 0
AAH
3.7
3.7
3.80 3.80 3.60 1,402,200 0 0 0
AAM
6.9
6.9
6.80 6.90 6.80 900 0 0 0
AAS
7.5
7.5
7.60 7.60 7.30 385,000 0 0 0
AAT
2.9
2.9
2.90 2.95 2.75 76,900 0 0 0
AAV
7.2
7.2
7.40 7.50 7.10 484,400 0 0 0
ABB
7.3
7.3
7.30 7.40 7.20 1,067,200 0 0 0
ABC
10.3
10.3
10 10.30 10 49,300 0 0 0
ABI
22.5
22.5
21.92 23 21.92 86,100 0 0 0
ABR
13.0
13.0
12.71 13.10 12.00 15,200 0 0 0
ABS
3.5
3.5
3.43 3.53 3.41 165,500 0 0 0
ABT
43.5
43.5
44.75 44.75 42.70 8,200 0 0 0
ABW
7.3
7.3
7.30 7.40 7.20 102,300 0 0 0
ACB
20.2
20.2
20.39 20.51 20.18 6,476,600 0 0 0
ACC
14.1
14.1
14.05 14.10 13.90 36,500 0 0 0
ACE
36.3
36.3
35.77 37.70 34.90 2,700 0 0 0
ACL
9.7
9.7
9.65 9.66 9.47 6,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
54.9
54.9
54.93 55.05 54.20 194,100 0 0 0
ADC
21.5
21.5
21.90 21.90 21.50 200 0 0 0
ADG
10
10
9.70 10 9.70 400 0 0 0
ADS
7.4
7.4
7.49 7.49 7.34 114,500 0 0 0
AFX
7
7
7 7 6.90 39,300 0 0 0
AG1
11.9
11.9
13.17 13.17 11.90 700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
15.7
15.7
15.65 15.70 15.45 302,600 0 0 0
AGM
1.6
1.6
1.75 1.75 1.63 257,000 0 0 0
AGP
35.2
35.2
35.09 35.18 34.92 3,500 0 0 0
AGR
13.8
13.8
13.54 13.87 13.54 736,800 0 0 0
AGX
151.9
151.9
151.88 151.88 151.88 0 0 0 0
AIC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
AIG
40.1
40.1
43.40 43.40 39.90 9,900 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
4.9
4.9
4.88 4.88 4.82 20,000 0 0 0
AMC
15.2
15.2
14.98 15.35 14.98 4,100 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
AMS
7.1
7.1
6.90 7.30 6.90 83,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21.5
21.5
21 21.50 20.30 46,800 0 0 0
ANV
15.6
15.6
15.15 16.14 15.15 1,267,300 0 0 0
APF
42.8
42.8
42.38 42.82 42.38 7,700 0 0 0
APG
11.7
11.7
12.05 12.05 11.60 1,093,400 0 0 0
APH
6.8
6.8
6.72 6.77 6.67 159,800 0 0 0
API
5.5
5.5
5.60 5.70 5.40 162,500 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
5.70 5.80 5.60 22,900 0 0 0
APS
5.4
5.4
5.40 5.50 5.20 399,600 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.6
17.6
17 17.60 16.80 8,400 0 0 0
ASM
6
6
5.75 6.03 5.75 1,179,700 0 0 0
ASP
5.1
5.1
5 5.10 4.95 274,400 0 0 0
AST
53.1
53.1
53.72 53.72 52.39 11,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
13.7
13.7
13.70 13.70 13.70 100 0 0 0
AVC
55
55
54.50 55 54.50 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.4
14.4
14.30 14.90 13.40 83,400 0 0 0
BAB
10.7
10.7
10.52 10.91 10.52 1,900 0 0 0
BAF
35.1
35.1
35.05 35.40 34.50 3,350,400 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
37
37
34.10 37 34.10 200 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 400 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
9.9
9.9
9.12 9.89 9.12 500 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.4
10.4
10.56 10.56 10.35 4,700 0 0 0
BCA
12.4
12.4
12.60 12.60 11.10 4,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7 6.90 96,500 0 0 0
BCE
9.7
9.7
9.62 9.70 9.55 96,300 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 0 0 0 0
BCG
2.9
2.9
2.90 2.97 2.90 3,994,300 0 0 0
BCM
55.5
55.5
55 57.70 55 773,800 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2
2
2 2 1.80 1,292,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.3
31.3
31.27 31.27 31.27 300 0 0 0
BDT
6.6
6.6
6.60 6.60 6.60 300 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 600 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
39.7
39.7
39.70 40.18 39.32 518,800 0 0 0
BGE
3.6
3.6
3.40 3.70 3.30 922,200 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 100 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
9.6
9.6
9.60 9.60 9.60 400 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
34.9
34.9
34.89 34.89 34.89 100 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 100 0 0 0
BIC
19.6
19.6
19.43 19.71 19.43 19,000 0 0 0
BID
35.1
35.1
34.96 35.06 34.52 2,028,700 0 0 0
BIG
4.7
4.7
4.72 4.72 4.53 24,900 0 0 0
BIO
11.2
11.2
12.16 12.16 11.04 2,800 0 0 0
BKC
22
22
23.70 23.70 21.75 64,700 0 0 0
BKG
2.9
2.9
2.85 2.85 2.82 57,800 0 0 0
BLI
8.6
8.6
8.60 8.60 8.40 8,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.1
35.1
35.14 35.24 35.05 2,000 0 0 0
BMC
18.5
18.5
18.40 18.73 18.12 90,800 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 100 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 500 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.2
18.2
17.74 18.21 17.74 217,200 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
11.1
11.1
12.35 12.35 11.11 2,500 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
132.2
132.2
133.09 134.47 129.96 253,400 0 0 0
BMS
9.5
9.5
9.46 9.82 9.46 156,200 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.30 7.40 7.20 39,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.6
4.6
4.60 4.60 4.40 494,700 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.9
3.9
3.80 3.90 3.80 8,600 0 0 0
BRC
11.4
11.4
11.39 11.85 11.39 3,700 0 0 0
BRR
19.7
19.7
20.71 20.71 19.27 4,000 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 0 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 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 0 0 0 0
BSG
13.9
13.9
13.90 13.90 13.90 700 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
40.8
40.8
40.36 41.95 40.09 997,800 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BSP
8.8
8.8
8.83 8.83 8.83 100 0 0 0
BSQ
17.9
17.9
17.31 17.88 17.31 33,900 0 0 0
BSR
12.1
12.1
12 12.27 11.96 2,114,600 0 0 0
BST
11
11
11 11 11 300 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
4.90 5.60 4.90 3,500 0 0 0
BTD
15.6
15.6
15.65 15.65 15.65 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.9
22.9
22.82 23.01 22.82 2,900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 12,200 0 0 0
BTP
11.2
11.2
11.22 11.51 11.22 17,300 0 0 0
BTS
5.1
5.1
5 5.10 5 7,400 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
13.5
13.5
13.93 13.93 13.48 200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.8
37.8
37.77 37.77 37.77 0 0 0 0
BVB
12.1
12.1
12 12.30 11.80 1,655,000 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
45.6
45.6
43.27 45.72 43.27 1,257,700 0 0 0
BVL
9.9
9.9
9.91 9.91 9.91 500 0 0 0
BVN
15.6
15.6
14.40 15.60 14.40 4,200 0 0 0
BVS
28.7
28.7
28.90 29.39 28.12 492,400 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
46
46
45 46.30 44.55 459,500 0 0 0
BWS
31.3
31.3
31.69 31.69 31.31 1,100 0 0 0
BXH
13.3
13.3
13.31 13.31 13.31 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 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 18.25 18.25 0 0 0 0
C47
6.2
6.2
6.18 6.20 6.17 22,100 0 0 0
C4G
7.2
7.2
7.20 7.30 7.10 267,200 0 0 0
C69
6.3
6.3
6.20 6.30 6.20 187,700 0 0 0
C92
4
4
4 4.10 3.90 2,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CAN
45.4
45.4
45.40 45.40 45.40 0 0 0 0
CAP
35.1
35.1
35.30 35.30 35 12,300 0 0 0
CAT
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CBI
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CBS
30.0
30.0
30.70 30.70 29.97 3,500 0 0 0
CC1
15.8
15.8
15.50 15.77 15.41 14,600 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
23.3
23.3
25.30 26.80 23.30 383,000 0 0 0
CCI
21.9
21.9
21.85 21.85 21.85 100 0 0 0
CCL
6.3
6.3
6.25 6.27 6.15 162,400 0 0 0
CCM
43
43
43 43 43 400 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.5
11.5
11.46 11.46 11.46 0 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
15.4
15.4
15.08 15.67 15.08 61,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.5
8.5
8.51 8.51 8.51 200 0 0 0
CDN
29.8
29.8
29.86 29.96 29.77 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.56 9.56 9.37 3,000 0 0 0
CDR
13.3
13.3
13.01 13.29 13.01 1,300 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
11.9
11.9
11.90 12.19 11.71 5,608,900 0 0 0
CET
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CFM
8.9
8.9
11.61 11.61 8.88 1,300 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 3.40 100 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
33.1
33.1
32.66 33.09 32.66 2,400 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 300 0 0 0
CI5
7.7
7.7
6 7.70 6 1,100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 300 0 0 0
CID
24.2
24.2
21.86 24.25 21.86 300 0 0 0
CIG
8
8
7.99 8.34 7.80 213,500 0 0 0
CII
10.3
10.3
10.26 10.47 10.17 5,844,100 0 0 0
CIP
3
3
3 3 3 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
44.6
44.6
44.51 44.60 44.25 7,100 0 0 0
CKD
21.5
21.5
21.83 21.83 21.47 2,500 0 0 0
CKG
12.3
12.3
12.55 12.63 12.32 13,900 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 0 0 0 0
CLC
47.3
47.3
47.32 47.32 47.03 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.56 19.93 19.56 3,700 0 0 0
CLL
31.0
31.0
30.56 31.48 30.56 19,800 0 0 0
CLM
81.9
81.9
81.41 81.90 81.41 500 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 0 0 0 0
CLX
15.2
15.2
15.34 15.53 15.15 38,000 0 0 0
CMC
6.0
6.0
5.89 5.98 5.89 1,300 0 0 0
CMD
20.7
20.7
21.09 21.18 20.70 8,800 0 0 0
CMF
294.5
294.5
294.50 294.50 294.50 100 0 0 0
CMG
32
32
31.85 32.75 31.30 751,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.4
20.4
18 20.40 18 800 0 0 0
CMN
56.9
56.9
56.86 56.86 56.86 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 7.30 7 49,600 0 0 0
CMT
14.1
14.1
14.10 14.10 14.10 6,300 0 0 0
CMV
8
8
8 8 8 100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
7.0
7.0
6.92 7.04 6.86 135,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.4
34.4
33.94 34.91 33.94 1,800 0 0 0
CNG
26.6
26.6
26.37 26.75 26.27 54,600 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.3
9.3
9.26 9.49 9.03 5,500 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.4
16.4
16.26 16.44 16.17 17,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
32.8
32.8
32.58 32.87 32.58 14,600 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
7.9
7.9
7.68 8.11 7.41 772,800 0 0 0
CRE
7.3
7.3
7.39 7.39 7.28 305,600 0 0 0
CSC
17.7
17.7
18.09 18.09 16.36 60,600 0 0 0
CSI
35.8
35.8
35.60 36 35.30 25,600 0 0 0
CSM
10.8
10.8
10.13 10.77 10.13 1,400,700 0 0 0
CSV
31.5
31.5
31.37 32.44 31.18 1,197,700 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
17.20 17.20 16.20 1,500 0 0 0
CTD
81.5
81.5
79.50 81.70 79.40 1,748,500 0 0 0
CTF
21.5
21.5
21.51 21.61 21.37 367,500 0 0 0
CTG
37.1
37.1
37.15 37.15 36.55 6,793,100 0 0 0
CTI
20.2
20.2
20 20.50 19.90 1,626,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.6
18.6
19 19 18 173,200 0 0 0
CTR
83.3
83.3
81.59 86.86 81.59 931,900 0 0 0
CTS
22.6
22.6
22.45 23.04 22.31 995,400 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
30.2
30.2
30.18 30.18 28.84 600 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.9
28.9
28.85 28.85 28.85 0 0 0 0
CX8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
8.48 8.93 8.48 9,700 0 0 0
D2D
32.4
32.4
31.92 32.77 31.92 23,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.52 17.72 17.52 300 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.0
3.0
2.98 3.05 2.97 493,700 0 0 0
DAN
32.3
32.3
32.30 32.30 32.30 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.7
6.7
6.78 6.78 6.50 500 0 0 0
DBC
24.3
24.3
24.52 24.57 23.83 6,529,200 0 0 0
DBD
46.2
46.2
46.19 46.48 46.19 62,200 0 0 0
DBM
26.7
26.7
26.65 26.65 26.65 0 0 0 0
DBT
11.2
11.2
11.21 11.21 10.75 1,200 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.1
6.1
7.07 7.07 5.94 2,200 0 0 0
DC4
10.8
10.8
10.64 11.05 10.50 594,700 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
17.1
17.1
17.08 17.08 17.08 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.3
23.3
22.20 23.30 22.20 962,000 0 0 0
DCM
29.7
29.7
30.04 30.13 29.47 1,532,900 0 0 0
DCR
4
4
3.50 4 3.50 200 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
13.1
13.1
13.30 13.50 13 28,000 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 109,000 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.0
7.0
7.05 7.05 6.95 4,000 0 0 0
DDV
20.9
20.9
20.82 21.01 20.33 2,968,000 0 0 0
DFC
24.2
24.2
24.23 24.23 24.23 300 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 170,600 0 0 0
DGC
91.6
91.6
91.50 92.50 90.60 1,130,100 0 0 0
DGT
4.5
4.5
5 5 4.40 78,300 0 0 0
DGW
32.3
32.3
32.50 32.75 31.76 638,600 0 0 0
DHA
37.3
37.3
37.72 37.72 37.04 23,900 0 0 0
DHB
8.5
8.5
8.50 8.60 8.50 10,400 0 0 0
DHC
23.3
23.3
22.50 23.31 22.50 141,100 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
92.0
92.0
91.54 92.48 89.65 20,200 0 0 0
DHM
6.8
6.8
6.75 6.80 6.75 3,400 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 0 0 0 0
DHP
11.3
11.3
11.31 11.31 11.31 100 0 0 0
DHT
75.4
75.4
75.45 77.09 74.64 17,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 10,400 0 0 0
DIG
12.9
12.9
12.54 13.10 12.54 10,512,700 0 0 0
DIH
13.4
13.4
13.40 13.58 13.40 5,000 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
6.5
6.5
6.70 6.80 6.50 861,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.03 2.05 2 1,455,000 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
59.5
59.5
59.63 59.63 58.67 5,900 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 400 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
23.3
23.3
23.33 23.33 23.33 6,600 0 0 0
DNC
56.1
56.1
56.06 56.06 56.06 100 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 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
19
19 19 19 0 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
29.5
29.5
30.17 30.17 29.50 600 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
38.1
38.1
38.06 38.06 38.06 100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54
54
53.30 54 53.30 8,000 0 0 0
DPG
30.4
30.4
30.91 31.21 29.80 702,200 0 0 0
DPH
51.2
51.2
51.20 51.20 51.20 0 0 0 0
DPM
18.0
18.0
18.04 18.23 17.93 2,014,200 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
34.8
34.8
34.37 35.56 34.37 855,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9
9
9 9 8.86 15,300 0 0 0
DRC
14.1
14.1
13.64 14.12 13.64 939,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8.30 2,100 0 0 0
DRH
1.8
1.8
1.84 1.88 1.77 623,100 0 0 0
DRI
11.0
11.0
10.80 11.19 10.70 1,338,700 0 0 0
DRL
54.2
54.2
54.71 54.71 54.23 1,200 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.6
21.6
21.20 21.75 21.20 56,000 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
46.4
46.4
47 47 46.20 42,400 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.1
5.1
5.10 5.10 5 29,600 0 0 0
DTA
4.8
4.8
4.62 4.78 4.62 19,200 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
14.2
14.2
13.88 14.74 13.88 357,000 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
1.9
1.9
2 2 1.90 1,300 0 0 0
DTK
12.0
12.0
12.02 12.11 12.02 1,600 0 0 0
DTL
10.3
10.3
10.30 10.30 10.30 200 0 0 0
DTP
79.1
79.1
74.14 79.09 74.14 1,400 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.18 6.45 6.18 166,000 0 0 0
DVN
21.1
21.1
21.03 21.31 20.84 46,000 0 0 0
DVP
71.4
71.4
70.95 71.42 70.95 7,000 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 200 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.8
12.8
12.61 12.82 12.52 8,281,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.4
8.4
8.45 8.64 8.26 185,600 0 0 0
DXS
6.3
6.3
6.10 6.49 6.10 3,953,300 0 0 0
DXV
3.8
3.8
3.70 3.83 3.70 11,100 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 100 0 0 0
EBS
10.8
10.8
10.90 10.90 10.30 3,200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.3
10.3
10.04 10.42 9.74 50,600 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 100 0 0 0
EIB
19.0
19.0
18.90 19.10 18.45 7,551,600 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
EID
26
26
25.50 26.90 24.70 9,300 0 0 0
EIN
2
2
1.80 2 1.80 25,700 0 0 0
ELC
19.9
19.9
19.43 19.90 19.38 620,500 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
25.3
25.3
25.45 25.45 24.49 900 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
EVE
8.5
8.5
8.43 8.62 8.42 90,300 0 0 0
EVF
9.3
9.3
9.31 9.56 9.17 6,602,800 0 0 0
EVG
6.0
6.0
5.82 5.99 5.82 463,400 0 0 0
EVS
5.6
5.6
5.70 5.70 5.40 115,900 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
3.8
3.8
3.80 3.85 3.77 67,800 0 0 0
FCN
14.3
14.3
14.25 14.25 13.90 716,800 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 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
28.9
28.9
28.90 28.90 28.90 0 0 0 0
FIC
12.6
12.6
12.94 13.13 12.65 9,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.23 7.45 7.15 85,600 0 0 0
FIT
4.3
4.3
4.23 4.39 4.18 702,700 0 0 0
FMC
33.6
33.6
31.97 33.73 31.97 224,300 0 0 0
FOC
60.9
60.9
61.21 61.21 60.51 10,300 0 0 0
FOX
59.7
59.7
59.41 59.93 58.70 130,300 0 0 0
FPT
96.6
96.6
96.13 98.03 95.36 7,740,100 0 0 0
FRC
25.5
25.5
26.36 26.36 25.48 400 0 0 0
FRM
12.5
12.5
11 12.50 11 200 0 0 0
FRT
134.5
134.5
133.52 137.20 132.16 447,400 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
51.9
51.9
52 52 49.20 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
33.1
33.1
32.49 34.38 32.49 3,894,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.3
5.3
5.35 5.44 5.25 212,700 0 0 0
GAS
54.1
54.1
54.12 54.59 53.94 410,200 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.1
25.1
25.08 25.08 25.08 1,000 0 0 0
GDA
13.2
13.2
13.23 13.52 13.15 57,500 0 0 0
GDT
19.5
19.5
19.51 19.56 19.08 19,800 0 0 0
GDW
31.6
31.6
31.57 31.57 31.57 0 0 0 0
GEG
14.2
14.2
14.35 14.35 14 1,172,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
24.7
24.7
25.35 25.67 23.56 21,096,200 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
28.5
28.5
27.91 28.47 27.91 21,300 0 0 0
GIC
15.3
15.3
14.40 15.30 14.40 200 0 0 0
GIL
15.3
15.3
15.15 15.80 15.15 470,500 0 0 0
GKM
3.4
3.4
3.40 3.50 3.30 122,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
35.80 35.80 35.80 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
47.4
47.4
45.49 47.42 45.49 3,415,000 0 0 0
GMH
7.7
7.7
7.76 7.76 7.65 1,500 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 0 0 0 0
GND
29.9
29.9
29.87 29.87 29.87 100 0 0 0
GPC
2.5
2.5
2.50 2.60 2.40 20,200 0 0 0
GSM
27.5
27.5
27.43 27.53 27.43 1,800 0 0 0
GSP
10.2
10.2
10.38 10.38 10.16 16,500 0 0 0
GTA
9.0
9.0
9.00 9.00 9.00 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
23.2
23.2
23.07 24.16 22.97 5,767,100 0 0 0
GVT
74.7
74.7
75.66 75.66 74.70 1,900 0 0 0
H11
6.4
6.4
6.30 6.40 6.30 300 0 0 0
HAC
10.5
10.5
10.70 10.70 10.40 8,300 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 200 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
12.3
12.3
12 12.60 11.95 6,758,900 0 0 0
HAH
45.2
45.2
45.39 46.99 44.79 966,200 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAP
5.0
5.0
5.02 5.10 4.93 51,100 0 0 0
HAR
3.1
3.1
3.14 3.14 3.05 102,000 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAT
42.4
42.4
39.66 42.37 38.45 1,300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 4,100 0 0 0
HAX
13.7
13.7
13.76 13.81 13.57 135,200 0 0 0
HBC
6
6
6 6 5.80 774,000 0 0 0
HBD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 1,900 0 0 0
HBS
6.2
6.2
6.20 6.40 6.10 36,200 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.6
25.6
25.65 25.65 25.65 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
14.5
14.5
15.13 15.13 14.49 6,600 0 0 0
HCD
7.0
7.0
7.05 7.05 6.89 24,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.65 19.96 19.18 9,434,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.8
13.8
13.70 13.80 13.70 3,600 0 0 0
HD6
12
12
12 12.30 11.80 11,400 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 300 0 0 0
HDA
4.5
4.5
4.30 4.60 4.30 300 0 0 0
HDB
21.3
21.3
20.80 21.25 20.70 13,382,600 0 0 0
HDC
19.6
19.6
19.33 19.87 19.29 3,660,000 0 0 0
HDG
20.9
20.9
20.91 21.14 20.68 1,355,100 0 0 0
HDM
31.9
31.9
32.10 32.10 31.90 8,000 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 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.6
13.6
13.65 13.65 13.65 0 0 0 0
HEC
58.6
58.6
58.64 58.64 58.64 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HEP
17.6
17.6
17.60 17.60 17.60 100 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 0 0 0 0
HFC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
297.2
297.2
302.61 303.16 296.68 4,700 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.30 8.50 8.29 77,100 0 0 0
HHS
11.3
11.3
11.35 11.60 11.10 6,653,100 0 0 0
HHV
11.4
11.4
11.57 11.57 11.24 3,929,600 0 0 0
HID
2.6
2.6
2.62 2.62 2.58 57,200 0 0 0
HIG
13.7
13.7
13.70 13.70 11.50 929,100 0 0 0
HII
3.9
3.9
3.88 3.92 3.82 27,100 0 0 0
HIO
7.1
7.1
7.50 7.50 6.90 18,700 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
30.4
30.4
29.27 30.35 29.17 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.5
8.5
8.50 8.50 8.50 0 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 16,100 0 0 0
HLC
11.2
11.2
11.24 11.24 11.24 200 0 0 0
HLD
11.8
11.8
11.77 11.85 11.51 20,200 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
10.8
10.8
10.75 10.75 10.75 100 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HMR
12
12
11.70 12 11.50 29,900 0 0 0
HMS
30.1
30.1
30.09 30.09 30.09 800 0 0 0
HNB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
HND
11.5
11.5
11.50 11.70 11.11 60,000 0 0 0
HNF
50.7
50.7
50.74 50.74 50.74 0 0 0 0
HNG
6.6
6.6
6.60 6.80 6.50 4,069,100 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 200 0 0 0
HNM
8.3
8.3
8.21 8.31 8.21 328,700 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 46,700 0 0 0
HPB
19.6
19.6
19.60 19.60 19.60 100 0 0 0
HPD
18.7
18.7
18.48 18.67 18.28 77,200 0 0 0
HPG
21.3
21.3
21.42 21.42 21 17,212,000 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.1
78.1
78.07 82.95 78.07 4,100 0 0 0
HPT
20.8
20.8
20.78 20.78 20.78 0 0 0 0
HPW
17.5
17.5
17.46 17.46 17.46 0 0 0 0
HPX
4.1
4.1
4.11 4.20 4.06 743,400 0 0 0
HQC
2.9
2.9
2.93 2.97 2.90 2,383,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33.5
33.5
33.45 33.45 33.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.5
13.5
13.60 13.90 13.35 5,648,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.7
3.7
3.51 3.83 3.51 17,100 0 0 0
HSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HSP
15.1
15.1
14.87 15.05 14.87 1,700 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 3,400 0 0 0
HT1
10.7
10.7
10.64 10.79 10.59 176,100 0 0 0
HTC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
HTE
3.8
3.8
3.60 3.80 3.60 2,100 0 0 0
HTG
37.8
37.8
37.95 38 37.30 6,000 0 0 0
HTI
17.0
17.0
17.09 17.09 16.86 73,200 0 0 0
HTL
24.6
24.6
24.40 24.57 24.35 2,600 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HTN
8.8
8.8
8.91 9.10 8.80 267,000 0 0 0
HTP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.1
9.1
8.69 9.13 8.69 1,200 0 0 0
HU1
6.3
6.3
6.27 6.27 6.27 0 0 0 0
HU4
11.4
11.4
11.40 11.40 11.30 2,900 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HUB
14.5
14.5
14.61 14.65 14.52 7,700 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.1
12.1
11.39 12.26 11.39 516,900 0 0 0
HVA
13.8
13.8
15 15 13 107,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.9
12.9
13.08 13.08 12.71 617,500 0 0 0
HVN
24.6
24.6
24.75 25.22 24.43 1,416,500 0 0 0
HVT
31.0
31.0
33.14 33.80 29.90 272,000 0 0 0
HVX
2.6
2.6
2.59 2.59 2.57 900 0 0 0
HWS
16.2
16.2
16.19 16.19 16.19 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.5
23.5
23.53 23.53 23.53 100 0 0 0
ICF
3
3
3 3 3 1,200 0 0 0
ICG
9.2
9.2
8.90 9.20 8.90 47,300 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
40.4
40.4
39.85 40.36 39.85 900 0 0 0
ICT
12.2
12.2
12.48 12.48 12.16 34,000 0 0 0
IDC
32.2
32.2
32.09 33.91 31.83 3,754,500 0 0 0
IDI
5.9
5.9
5.70 5.99 5.70 1,160,900 0 0 0
IDJ
4.2
4.2
4.20 4.30 4.10 271,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
25.1
25.1
24.70 25.30 24.70 21,400 0 0 0
IFS
22.1
22.1
22.12 22.12 22.12 2,200 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.5
9.5
9.33 9.62 9.29 1,925,300 0 0 0
ILA
4
4
4 4.10 3.90 25,400 0 0 0
ILB
26.5
26.5
26.49 26.49 26.11 2,800 0 0 0
ILC
7.7
7.7
7.70 7.70 7.70 100 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
43.2
43.2
42.59 43.63 42.59 45,700 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
40.7
40.7
37.47 40.67 37.47 300 0 0 0
IPA
12.7
12.7
12.70 12.70 12.40 76,800 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.1
25.1
25.14 25.14 25.14 300 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 0 0 0 0
ITC
10.1
10.1
10.05 10.20 10.05 138,000 0 0 0
ITD
11.2
11.2
11.21 11.21 11.12 29,700 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.40 140,000 0 0 0
ITS
5.7
5.7
5.00 5.68 4.70 226,700 0 0 0
IVS
9.8
9.8
9.55 9.75 9.45 157,200 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.3
4.3
4.33 4.40 4.20 252,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
22.8
22.8
22 23 21.90 12,179,300 0 0 0
KCB
15.5
15.5
15.48 15.68 15.39 27,300 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KDC
56.9
56.9
57 57.20 55.90 490,400 0 0 0
KDH
24.6
24.6
24.59 24.95 24.41 2,754,100 0 0 0
KDM
12.3
12.3
12 12.30 11.80 196,100 0 0 0
KGM
6.0
6.0
6.12 6.50 5.92 2,400 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.15 5.28 5.15 3,780,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.38 9.53 9.38 78,200 0 0 0
KHS
15.0
15.0
14.43 15.04 13.83 122,800 0 0 0
KHW
36.0
36.0
36.03 36.03 36.03 0 0 0 0
KIP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 900 0 0 0
KLB
7.5
7.5
7.81 7.81 7.19 966,800 0 0 0
KMR
3.0
3.0
2.97 3.04 2.96 12,400 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.45 295,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15
15
15 15.30 14.90 1,011,400 0 0 0
KSD
5
5
5 5 5 500 0 0 0
KSF
64.4
64.4
64.10 65 64.10 10,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.5
2.5
2.60 2.60 2.40 478,700 0 0 0
KST
13.3
13.3
13.25 13.25 13.25 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
17.7
17.7
17.67 17.67 17.67 0 0 0 0
KTS
45
45
45.40 45.40 44 14,400 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
21.4
21.4
21.41 21.41 21.41 100 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 9,900 0 0 0
L14
27
27
27.60 27.60 26.80 112,400 0 0 0
L18
27.5
27.5
26.92 27.50 26.83 49,100 0 0 0
L40
13.9
13.9
13.89 13.89 13.62 68,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
LAF
16.8
16.8
16.60 16.75 16.60 1,100 0 0 0
LAI
14.8
14.8
15.13 15.13 14.63 24,200 0 0 0
LAS
16.8
16.8
16.95 17.04 16.67 586,400 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
22.8
22.8
23 23 22.80 1,600 0 0 0
LBM
29
29
29 29.50 28.50 4,400 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.60 8.66 8.50 1,202,100 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.8
1.8
1.84 1.88 1.83 980,300 0 0 0
LDP
12.3
12.3
12.20 12.30 11.90 6,300 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
6.6
6.6
6.60 6.60 6.60 2,800 0 0 0
LGC
47.2
47.2
41.71 47.23 41.71 200 0 0 0
LGL
3.2
3.2
3.14 3.25 3.11 129,800 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.4
73.4
74 74 72.20 47,600 0 0 0
LHG
26.1
26.1
26.42 26.94 26.08 394,700 0 0 0
LIC
31.7
31.7
32.70 32.70 30.90 9,500 0 0 0
LIG
2.7
2.7
2.70 2.80 2.60 103,900 0 0 0
LIX
28.1
28.1
28.15 28.20 27.86 10,500 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 0 0 0 0
LLM
16.5
16.5
16.54 16.54 16.54 400 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 0 0 0 0
LMC
8.7
8.7
7.70 8.70 7.70 5,700 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
11.2
11.2
11.16 11.16 11.16 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
30.7
30.7
30.93 31.16 30.74 2,141,600 0 0 0
LPT
6.0
6.0
5.94 6.03 5.94 1,000 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.1
17.1
17.20 17.50 16.60 67,900 0 0 0
LSS
9.6
9.6
9.60 9.64 9.50 69,700 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
M10
18.7
18.7
18.75 18.75 17.68 1,200 0 0 0
MA1
27.2
27.2
23.35 27.16 20.97 1,600 0 0 0
MAC
11.8
11.8
11.83 11.83 11.78 1,100 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
17.5
17.5
17.56 17.56 17.30 18,099,100 0 0 0
MBG
3
3
2.90 3 2.90 126,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.46 23.64 22.85 3,552,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.67 7.67 7.67 2,400 0 0 0
MCH
112.2
112.2
112.76 112.76 109.72 85,800 0 0 0
MCM
25.8
25.8
25.85 25.99 25.24 25,600 0 0 0
MCO
8
8
8 8.30 7.80 25,500 0 0 0
MCP
26.9
26.9
26.67 26.94 26.67 14,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.3
10.3
10.30 10.77 10.21 17,800 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.0
39.0
39.41 40.72 38.56 66,600 0 0 0
MGC
21.3
21.3
23.11 23.11 21.23 67,500 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.40 800 0 0 0
MH3
28.5
28.5
32.19 32.19 28.40 7,600 0 0 0
MHC
8.5
8.5
8.26 8.47 8.21 176,700 0 0 0
MIC
11.9
11.9
12.32 12.32 11.42 5,400 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.0
15.0
15.03 15.12 14.94 273,700 0 0 0
MKP
28.4
28.4
29.35 29.44 26.70 6,400 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23
23
23 23 23 2,500 0 0 0
MML
27.4
27.4
27.60 28 27.40 37,500 0 0 0
MNB
30.1
30.1
30.06 30.06 30.06 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.3
10.3
10.10 10.50 10.10 45,300 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
17.1
17.1
17.09 17.09 17.09 600 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.5
9.5
9.50 9.50 9.33 5,005,000 0 0 0
MSH
28.4
28.4
27.37 29.23 27.37 398,300 0 0 0
MSN
59.9
59.9
60 60 58.30 4,948,200 0 0 0
MSR
16
16
16 16.50 15.50 1,395,900 0 0 0
MST
5.3
5.3
5.18 5.27 5.09 1,132,200 0 0 0
MTA
17.4
17.4
19.50 19.50 16.20 40,300 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
8.3
8.3
8.35 8.35 8.26 2,100 0 0 0
MTH
18.0
18.0
18.00 18.00 18.00 200 0 0 0
MTL
6.4
6.4
6.30 6.40 6.30 3,300 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 0 0 0 0
MTS
8.3
8.3
7.50 8.33 7.50 300 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.5
19.5
18.00 19.72 17.43 24,600 0 0 0
MVC
8.0
8.0
8.24 8.24 7.86 17,000 0 0 0
MVN
57
57
55.50 59 55.30 4,900 0 0 0
MWG
58.9
58.9
57.97 59.05 57.57 7,681,300 0 0 0
MZG
6.7
6.7
6.76 6.76 6.57 28,200 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.8
18.8
18.82 18.86 18.50 283,200 0 0 0
NAG
12.1
12.1
11.85 12.31 11.85 511,100 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 4,600 0 0 0
NAS
31.8
31.8
32.10 32.10 31.80 1,000 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
16.3
16.3
16.37 16.37 16.28 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.0
21.0
20.55 21 20.55 28,100 0 0 0
NBC
9.5
9.5
9.50 9.60 9.41 26,000 0 0 0
NBE
11.8
11.8
11.70 11.80 11.70 800 0 0 0
NBP
10.5
10.5
10.50 10.50 10.50 800 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 400 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
NCG
7.7
7.7
7.50 7.80 7.40 2,100 0 0 0
NCS
26.5
26.5
26.90 27 26.40 3,200 0 0 0
NCT
93.5
93.5
93.00 94.39 93.00 24,500 0 0 0
ND2
35.6
35.6
33.00 35.62 33.00 1,100 0 0 0
NDC
115.0
115.0
115.96 115.96 114.99 900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.1
8.1
8.15 8.24 8.05 90,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.1
4.1
4 4.10 4 300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.8
4.8
4.60 4.80 4.60 300 0 0 0
NED
6.5
6.5
6.36 6.45 6.36 96,500 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.7
72.7
72.69 72.69 72.69 0 0 0 0
NFC
37.3
37.3
37.29 37.29 36.33 101,500 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.9
15.9
15.68 16.16 15.64 415,000 0 0 0
NHC
21.1
21.1
21.10 21.10 21.10 400 0 0 0
NHH
10.9
10.9
10.91 10.96 10.67 111,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.1
14.1
13.91 14.09 13.91 13,500 0 0 0
NKG
11.9
11.9
12.15 12.30 11.80 6,142,600 0 0 0
NLG
25.3
25.3
24.87 25.41 24.69 2,590,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.1
30.1
29.50 30.18 29.21 28,700 0 0 0
NNT
58.0
58.0
57.95 57.95 57.95 0 0 0 0
NO1
6.5
6.5
6.56 6.56 6.38 24,600 0 0 0
NOS
1
1
1 1 1 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 4.10 4 1,522,400 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 100 0 0 0
NSC
81.9
81.9
80.54 81.90 80.54 3,200 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4 4 3.90 11,600 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.3
10.3
10.27 10.27 10.27 0 0 0 0
NT2
16.7
16.7
16.94 17.08 16.65 775,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
136.5
136.5
134.51 144.15 134.12 88,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
14.8
14.8
14.20 15 14.20 3,554,900 0 0 0
NTP
59.8
59.8
58.37 60.43 57.96 938,000 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NVB
10.1
10.1
10.20 10.20 10 290,400 0 0 0
NVL
11.3
11.3
10.85 11.55 10.75 31,498,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
4.20 4.20 3.70 1,200 0 0 0
OCB
9.2
9.2
9.22 9.27 9.13 1,537,500 0 0 0
OCH
5.9
5.9
6 6 5.80 28,100 0 0 0
ODE
44.4
44.4
44.20 44.40 44.20 20,200 0 0 0
OGC
4.0
4.0
4 4.14 3.90 140,400 0 0 0
OIL
9.2
9.2
9.31 9.41 9.11 1,365,900 0 0 0
ONE
5.1
5.1
5 5.10 5 5,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.8
22.8
22.80 22.80 22.80 600 0 0 0
ORS
7.8
7.8
7.54 7.90 7.54 5,395,200 0 0 0
PAC
19.7
19.7
19.59 19.78 19.39 103,800 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PAN
22.4
22.4
22.27 22.86 22.07 672,000 0 0 0
PAP
29
29
26.10 29 25.20 5,400 0 0 0
PAS
2.6
2.6
2.50 2.70 2.50 73,400 0 0 0
PAT
89.5
89.5
90 91 88.20 40,500 0 0 0
PBC
6.7
6.7
6.80 6.80 6.60 16,300 0 0 0
PBP
11.5
11.5
11.33 11.51 11.23 10,700 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PC1
18.1
18.1
18 18.30 17.96 845,200 0 0 0
PCC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
PCE
18.1
18.1
18.14 18.14 18.14 0 0 0 0
PCF
5.5
5.5
5.50 5.60 5.50 28,700 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
14
14
13.71 14 13.71 101,800 0 0 0
PCM
11
11
11 11 11 0 0 0 0
PCT
11.7
11.7
11.20 11.70 11 4,800 0 0 0
PDB
9.5
9.5
9.32 9.49 9.32 2,300 0 0 0
PDC
5
5
5 5 5 300 0 0 0
PDN
80.6
80.6
81.27 81.27 78.65 900 0 0 0
PDR
14.7
14.7
14.49 14.72 14.26 7,477,100 0 0 0
PDV
13.5
13.5
13.30 13.49 13.20 65,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
4.30 4.30 3.90 4,400 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
47.4
47.4
44.60 47.45 44.60 7,000 0 0 0
PET
18.5
18.5
18.70 18.80 18.30 181,100 0 0 0
PFL
2.4
2.4
2.20 2.40 2.20 397,800 0 0 0
PGB
10.5
10.5
10.99 10.99 10.38 4,900 0 0 0
PGC
13.4
13.4
13.57 13.57 13.29 8,600 0 0 0
PGD
27.4
27.4
27.41 27.41 27.41 900 0 0 0
PGI
22.0
22.0
21.99 21.99 21.99 0 0 0 0
PGN
6.3
6.3
6.30 6.40 5.70 992,400 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
10
10
10 10.20 9.90 4,500 0 0 0
PGV
18.7
18.7
18.85 19 18.70 7,100 0 0 0
PHC
5.0
5.0
5 5 4.94 19,700 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
32.45 33.43 31.95 100,100 0 0 0
PHR
41.9
41.9
41.49 42.51 40.90 778,300 0 0 0
PHS
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PIA
24.3
24.3
27.17 27.17 24.35 200 0 0 0
PIC
19.7
19.7
18.74 19.70 18.74 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
6.5
6.5
6.45 6.45 6.45 200 0 0 0
PIV
2.9
2.9
3 3 2.80 208,400 0 0 0
PJC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 0 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
23.8
23.8
23.45 23.94 23.35 236,200 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 0 0 0 0
PLP
4.1
4.1
4.17 4.17 4.09 1,700 0 0 0
PLX
32.6
32.6
32.51 33.14 32.51 934,400 0 0 0
PMB
9.4
9.4
9.39 9.39 9.11 31,800 0 0 0
PMC
108.0
108.0
107.96 107.96 107.96 100 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 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
33.9
33.9
33.20 33.94 33.20 1,200 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
18.4
18.4
18.45 18.45 18.45 1,700 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
69.8
69.8
67.88 70.24 67.88 1,223,100 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 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
14.5
14.5
14.52 14.52 14.52 5,500 0 0 0
POT
15.0
15.0
14.99 14.99 14.99 0 0 0 0
POV
7.2
7.2
7.22 7.22 7.22 1,100 0 0 0
POW
12
12
12 12.05 11.85 7,388,200 0 0 0
PPC
11.0
11.0
11.01 11.06 10.91 248,600 0 0 0
PPE
14.5
14.5
13.10 14.50 13.10 200 0 0 0
PPH
23.8
23.8
23.95 24.14 23.58 15,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
18.90 19 18.40 2,200 0 0 0
PPS
10.1
10.1
10.08 10.08 10.08 300 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.2
8.2
8.70 8.70 8.23 300 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 0 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.7
9.7
9.74 9.74 9.74 5,000 0 0 0
PSB
3.9
3.9
4 4 3.90 19,000 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.7
10.7
10.50 10.80 10.50 24,600 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 200 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
6.3
6.3
6.10 6.40 6.10 184,100 0 0 0
PSL
13.6
13.6
13.41 13.61 13.02 4,900 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.4
14.4
14.37 14.37 14.37 0 0 0 0
PSW
7.4
7.4
7.39 7.49 7.30 34,900 0 0 0
PTB
48.2
48.2
48.23 48.23 45.89 529,800 0 0 0
PTC
5.7
5.7
5.54 5.70 5.54 11,800 0 0 0
PTD
5.4
5.4
5.40 5.40 5.40 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
20.5
20.5
20 21.90 20 1,600 0 0 0
PTL
2.3
2.3
2.26 2.35 2.17 21,300 0 0 0
PTO
23
23
23 23 23 100 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
9.2
9.2
8.54 9.21 8.54 104,800 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 153,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.8
25.8
25.50 25.80 25.20 127,200 0 0 0
PVC
8.9
8.9
9 9 8.70 376,500 0 0 0
PVD
17.4
17.4
17.21 17.80 17.16 5,198,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.3
6.3
6.30 6.40 6.20 38,600 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
55.4
55.4
58.37 58.37 54.92 176,200 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PVO
5.1
5.1
5.12 5.12 5.12 0 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
24.6
24.6
25.23 25.33 24.30 2,733,200 0 0 0
PVT
15.7
15.7
15.61 15.95 15.57 1,844,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.3
3.3
3.30 3.40 3.30 10,600 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 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
11.7
11.7
11.50 11.90 11.50 80,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
10.3
10.3
10.50 10.50 10.20 487,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.2
33.2
33.17 33.17 33.17 0 0 0 0
QNC
6.1
6.1
6.30 6.30 6 37,100 0 0 0
QNP
31.6
31.6
32.75 32.75 31.60 3,100 0 0 0
QNS
44.0
44.0
43.99 44.09 43.21 776,700 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
24.8
24.8
24.83 24.83 24.83 400 0 0 0
QSP
23.8
23.8
23.83 23.83 23.83 100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.5
15.5
15.54 15.54 15.54 5,900 0 0 0
QTP
13.4
13.4
13.49 13.49 13.30 497,200 0 0 0
RAL
110.1
110.1
112.34 112.34 109.19 4,200 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 200 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
23.4
23.4
23.40 23.40 22.90 1,800 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
13.7
13.7
13.63 13.73 13.63 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
59.5
59.5
59.57 60 59.13 479,400 0 0 0
RIC
4.9
4.9
4.80 4.90 4.70 5,900 0 0 0
RTB
26.8
26.8
27.75 27.75 26.81 1,900 0 0 0
RYG
12.4
12.4
11.95 12.70 11.95 610,700 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
35.7
35.7
35.73 35.73 35.73 1,000 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.4
6.4
6.29 6.38 6.29 51,500 0 0 0
SAB
46.3
46.3
46.09 46.42 45.91 1,696,900 0 0 0
SAC
13.2
13.2
14.28 14.28 13.16 12,500 0 0 0
SAF
53.4
53.4
53.40 53.40 53.40 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.25 6.29 6.18 99,900 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.1
37.1
35.96 40.07 35.96 66,900 0 0 0
SAV
14.1
14.1
14.09 14.32 14.09 9,300 0 0 0
SB1
6.8
6.8
6.91 6.91 6.82 6,100 0 0 0
SBA
28.6
28.6
28.37 28.56 28.13 2,400 0 0 0
SBB
14.2
14.2
14.30 14.30 13.80 2,700 0 0 0
SBD
6.8
6.8
6.80 6.80 6.60 2,500 0 0 0
SBG
12.8
12.8
12.60 12.85 12.50 544,900 0 0 0
SBH
48.3
48.3
48.25 48.25 48.25 0 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 0 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
8.2
8.2
8.34 8.34 8.24 2,000 0 0 0
SBS
5.9
5.9
6.30 6.40 5.50 7,455,400 0 0 0
SBT
17.0
17.0
17 17 16.85 1,240,400 0 0 0
SBV
8.0
8.0
8.30 8.30 8.02 4,400 0 0 0
SC5
17.1
17.1
17.05 17.05 17.05 300 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
65
65
65.60 65.60 65 10,400 0 0 0
SCI
6.5
6.5
6.60 6.60 6.40 6,800 0 0 0
SCJ
4
4
3.60 4 3.60 298,100 0 0 0
SCL
23.7
23.7
22.73 24.03 22.73 87,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.70 5.80 5.61 1,845,400 0 0 0
SCS
55.9
55.9
56.77 56.77 55.63 201,900 0 0 0
SCY
12.5
12.5
12.80 12.99 12.12 24,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.4
4.4
4.20 4.50 4.20 400 0 0 0
SD3
6.5
6.5
5.80 6.50 5.80 29,100 0 0 0
SD5
7.9
7.9
7.90 7.90 7.80 300 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 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
11.60 11.60 11.50 2,600 0 0 0
SDA
4.6
4.6
4.70 4.70 4.50 29,200 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
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
22.0
22.0
21.97 21.97 21.97 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 100 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
41.5
41.5
41.47 41.47 41.47 300 0 0 0
SEB
45.5
45.5
45.45 45.45 45.45 1,100 0 0 0
SED
22.4
22.4
22.59 23.14 22.40 1,400 0 0 0
SEP
18.4
18.4
18.42 18.42 18.42 100 0 0 0
SFC
21.9
21.9
21.86 21.86 21.86 2,000 0 0 0
SFG
10.4
10.4
10.45 10.45 9.78 4,600 0 0 0
SFI
25.1
25.1
25.43 25.43 25.06 15,600 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
12.9
12.9
12.90 12.90 12.50 400 0 0 0
SGC
127.8
127.8
127.81 127.81 127.81 0 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGN
60.6
60.6
60.85 62.77 60.27 108,600 0 0 0
SGP
23.3
23.3
23.20 24 22.80 79,200 0 0 0
SGR
25.8
25.8
26.30 26.70 25.35 87,800 0 0 0
SGS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SGT
16
16
15.75 16.30 15.60 35,500 0 0 0
SHA
3.9
3.9
3.89 3.90 3.80 1,500 0 0 0
SHB
11.0
11.0
11.00 11.08 10.70 87,203,400 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
7.1
7.1
6.69 7.08 6.69 2,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.8
13.8
13.81 13.86 13.81 102,600 0 0 0
SHN
5.9
5.9
6.50 6.50 5.80 1,700 0 0 0
SHP
34.6
34.6
35.01 35.01 34.62 3,500 0 0 0
SHS
12.3
12.3
13.20 13.30 12.20 18,101,700 0 0 0
SID
13.8
13.8
12.69 13.77 12.69 4,900 0 0 0
SIG
9.4
9.4
9.90 9.90 9.40 400 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 500 0 0 0
SJ1
9.9
9.9
9.93 9.93 9.93 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.74 12.74 12.65 75,000 0 0 0
SJE
19.1
19.1
19.08 19.32 18.91 55,500 0 0 0
SJG
16.1
16.1
16.48 16.48 16.11 2,300 0 0 0
SJM
7.2
7.2
6.60 7.40 6.60 15,700 0 0 0
SJS
33.2
33.2
33.01 33.20 33.01 4,200 0 0 0
SKG
9.5
9.5
9.69 9.73 9.54 309,400 0 0 0
SKH
25.3
25.3
24.67 25.34 24.67 2,100 0 0 0
SKN
8.2
8.2
8.16 8.16 8.16 200 0 0 0
SKV
28.6
28.6
28.56 28.56 28.56 0 0 0 0
SLS
180.6
180.6
181.55 182.01 178.87 10,400 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.4
37.4
37.48 37.66 36.75 19,100 0 0 0
SMC
8.6
8.6
8.49 8.58 8.13 958,600 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SMT
7.5
7.5
7.14 7.45 7.14 10,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.2
30.2
29.91 30.20 29.91 400 0 0 0
SP2
22.6
22.6
22.60 22.60 22.60 0 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 400 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.7
11.7
11.10 11.65 11.10 3,800 0 0 0
SPV
16.7
16.7
16.66 16.66 16.66 1,800 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 3,400 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 0 0 0 0
SRF
9.7
9.7
9.36 10 9.16 9,500 0 0 0
SSB
18.6
18.6
18.55 18.90 18.45 2,196,800 0 0 0
SSC
30.3
30.3
30.25 30.25 30.25 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.2
9.2
9.20 9.70 8.80 37,500 0 0 0
SSH
85.3
85.3
85 86 84.50 27,500 0 0 0
SSI
22.4
22.4
22.33 22.57 22.09 17,946,000 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.5
6.5
6.57 6.57 6.41 123,800 0 0 0
STB
40.2
40.2
40.20 40.45 39.50 13,836,900 0 0 0
STC
16.8
16.8
17 17 16.80 300 0 0 0
STG
37.3
37.3
35 37.40 35 700 0 0 0
STH
7
7
7 7 7 47,100 0 0 0
STK
15.6
15.6
14.97 16 14.97 26,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 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
13.86 14.21 13.57 5,100 0 0 0
SVD
3.2
3.2
3.15 3.20 3.05 36,500 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 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 0 0 0 0
SVN
8
8
7.20 8 7 1,621,000 0 0 0
SVT
11.0
11.0
11.05 11.05 11.05 1,900 0 0 0
SWC
29.2
29.2
28.37 29.46 28.28 27,300 0 0 0
SZB
36.2
36.2
35.54 36.29 35.54 1,500 0 0 0
SZC
29.5
29.5
28.96 30.32 28.67 2,620,800 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SZG
35.8
35.8
35.82 35.82 35.82 0 0 0 0
SZL
36.4
36.4
37.23 37.23 36.38 9,500 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
12.0
12.0
12.16 12.16 11.71 2,600 0 0 0
TAB
17.1
17.1
17.40 17.40 17.10 200 0 0 0
TAL
22.7
22.7
22.71 22.99 22.71 42,400 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 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.0
39.0
39.01 39.01 39.01 0 0 0 0
TBD
78.0
78.0
77.96 77.96 77.96 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
25.1
25.1
25.33 25.43 25.04 8,915,900 0 0 0
TCD
1.9
1.9
1.89 1.92 1.87 838,800 0 0 0
TCH
14.5
14.5
14.27 14.60 14.03 8,514,700 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
32.7
32.7
32.30 32.75 31.90 123,300 0 0 0
TCM
26.5
26.5
25.45 26.73 25.18 2,603,000 0 0 0
TCO
10.9
10.9
10.90 11.40 10.85 299,400 0 0 0
TCR
3.1
3.1
3.10 3.10 3.01 4,700 0 0 0
TCT
16.4
16.4
16.53 16.58 16.09 5,300 0 0 0
TCW
28.6
28.6
28.03 28.69 27.94 1,200 0 0 0
TDB
40.8
40.8
40.83 40.83 40.83 100 0 0 0
TDC
10.3
10.3
10.30 10.45 10.10 448,600 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.3
3.3
3.42 3.45 3.33 30,000 0 0 0
TDH
3.6
3.6
3.68 3.72 3.54 406,300 0 0 0
TDM
52.5
52.5
52.40 52.50 52.40 300 0 0 0
TDP
34
34
32.20 34 32.20 112,800 0 0 0
TDS
8.4
8.4
8.70 8.70 8.40 11,200 0 0 0
TDT
6.5
6.5
6.53 6.53 6.53 30,600 0 0 0
TDW
61.2
61.2
61.19 61.19 61.19 200 0 0 0
TED
55.4
55.4
55.41 55.41 55.41 0 0 0 0
TEG
5.1
5.1
5.03 5.24 5 6,100 0 0 0
TEL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
69.3
69.3
67.52 69.27 67.42 3,500 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 1,500 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28.3
28.3
28.20 28.50 28 6,600 0 0 0
THG
43.0
43.0
43.23 43.72 42.65 45,800 0 0 0
THM
5.7
5.7
5.90 5.90 5.40 3,300 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 9.20 200 0 0 0
THS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
THT
9.6
9.6
9.75 9.75 9.46 16,900 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.0
12.0
12.06 12.06 11.96 2,100 0 0 0
TID
23.4
23.4
23.52 24.28 22.08 5,900 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 100 0 0 0
TIG
6.3
6.3
6.10 6.30 6.10 1,028,200 0 0 0
TIN
36
36
34.50 36 34 343,400 0 0 0
TIP
17.0
17.0
16.76 17.19 16.76 112,400 0 0 0
TIS
5.8
5.8
6 6.20 5.80 60,900 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 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
14.2
14.2
14.24 14.24 14.24 1,500 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6.1
6.1
6.15 6.17 6.07 85,200 0 0 0
TLG
46.5
46.5
45.16 46.95 45.16 261,500 0 0 0
TLH
5.2
5.2
5 5.28 5 496,100 0 0 0
TLI
5.2
5.2
5.50 5.50 5.20 600 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 100 0 0 0
TLT
16.2
16.2
16.19 16.19 16.19 100 0 0 0
TMB
66.0
66.0
66.03 66.03 65.93 3,600 0 0 0
TMC
7.6
7.6
7.71 7.71 7.61 2,100 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
66.2
66.2
65.37 66.25 65.37 500 0 0 0
TMS
41.0
41.0
41.01 41.01 39.21 4,400 0 0 0
TMT
11.9
11.9
12.10 12.10 11.50 15,700 0 0 0
TMW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TMX
10.2
10.2
10.21 10.21 10.21 300 0 0 0
TN1
8.8
8.8
8.53 8.80 8.53 200 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.3
28.3
28.29 29.91 28.29 1,400 0 0 0
TNG
15.0
15.0
14.82 15.64 14.82 1,723,400 0 0 0
TNH
15.5
15.5
15.52 15.65 15.43 113,700 0 0 0
TNI
1.9
1.9
1.92 1.92 1.88 32,100 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
4.40 4.40 4.40 0 0 0 0
TNT
4.6
4.6
4.73 4.73 4.60 57,400 0 0 0
TNV
9.8
9.8
9.10 10.40 9 700 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
91.9
91.9
91.95 93.31 87.90 39,900 0 0 0
TOT
16.1
16.1
16.21 16.21 16.12 5,900 0 0 0
TOW
33.2
33.2
31.32 33.16 31.32 4,100 0 0 0
TPB
11.9
11.9
12.03 12.07 11.85 6,904,700 0 0 0
TPC
11.7
11.7
11.40 11.70 11.10 3,700 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
36.2
36.2
36.17 36.17 36.17 100 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TRA
72.9
72.9
72.95 72.95 72.85 4,900 0 0 0
TRC
63.4
63.4
63.48 65.22 62.62 183,100 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
5.60 5.60 5.60 5,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.42 11.79 11.06 46,500 0 0 0
TSB
35.5
35.5
35.40 35.50 35 2,300 0 0 0
TSC
2.9
2.9
2.88 2.91 2.82 547,100 0 0 0
TSD
6.3
6.3
6.30 6.30 6 4,200 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
5.0
5.0
5.05 5.14 4.95 10,600 0 0 0
TTA
9.8
9.8
9.72 9.81 9.66 475,500 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 1,500 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
2.4
2.4
2.40 2.45 2.40 470,700 0 0 0
TTG
10.4
10.4
9.70 10.80 9.70 6,600 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 71,100 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TTN
15.6
15.6
14.92 15.87 14.92 255,700 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.0
29.0
29.01 29.01 29.01 0 0 0 0
TUG
14.2
14.2
14.25 14.25 14.25 100 0 0 0
TV1
22.4
22.4
23.20 23.20 22.30 43,600 0 0 0
TV2
31
31
30.60 31.15 30.60 380,100 0 0 0
TV3
11.8
11.8
11.78 11.87 11.78 300 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 2,400 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.9
6.9
6.95 6.95 6.77 100,600 0 0 0
TVC
7.9
7.9
8 8 7.80 179,900 0 0 0
TVD
10.2
10.2
10.23 10.42 10.23 40,400 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 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
6.6
6.6
6.60 6.70 6.50 205,800 0 0 0
TVS
15.3
15.3
15.54 15.54 14.95 75,800 0 0 0
TVT
14.4
14.4
14.62 14.91 14.43 4,200 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 100 0 0 0
TXM
4.8
4.8
4.60 4.80 4.50 1,700 0 0 0
TYA
13.0
13.0
12.48 13.00 12.48 28,200 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
7.0
7.0
7.04 7.04 6.85 38,800 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
36.9
36.9
37.30 37.50 36.90 3,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.8
5.8
5.90 5.90 5.70 7,800 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.2
17.2
17.26 17.26 16.96 5,400 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
11.8
11.8
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
7 7 6.70 400 0 0 0
VAB
7.0
7.0
7.08 7.14 6.88 503,000 0 0 0
VAF
18.5
18.5
18.55 18.55 18.55 40,700 0 0 0
VAV
35.5
35.5
35.40 35.47 35.33 1,800 0 0 0
VBB
8.1
8.1
8.16 8.16 7.99 15,400 0 0 0
VBC
20.1
20.1
19.96 20.14 19.96 400 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
7.7
7.7
7.60 7.80 7.50 588,800 0 0 0
VC3
25.2
25.2
25.23 25.32 24.59 670,600 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
7.9
7.9
7.90 7.90 7.70 198,200 0 0 0
VC9
4
4
4.20 4.20 4 13,400 0 0 0
VCA
9.9
9.9
10.30 10.30 9.80 28,600 0 0 0
VCB
57.8
57.8
57.78 58.18 57.58 1,861,200 0 0 0
VCC
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
236.9
236.9
243.76 246.38 236.86 400 0 0 0
VCG
19.2
19.2
19.57 19.57 18.86 9,736,300 0 0 0
VCI
36.8
36.8
36.45 36.95 35.90 6,724,600 0 0 0
VCM
7.1
7.1
7 7.10 7 1,600 0 0 0
VCP
25.2
25.2
25.90 25.90 25.12 17,200 0 0 0
VCR
33.5
33.5
33.50 33.50 33.50 100 0 0 0
VCS
43.2
43.2
42.63 44.36 42.54 207,900 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 32.10 700 0 0 0
VCX
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
14.9
14.9
15.40 15.40 14.90 500 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
17.67 17.67 17.67 600 0 0 0
VDP
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VDS
12.9
12.9
12.41 12.91 12.41 1,745,900 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 3,400 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.9
2.9
3.20 3.20 2.90 6,100 0 0 0
VE9
1.5
1.5
1.50 1.50 1.50 4,400 0 0 0
VEA
34.4
34.4
34.10 34.46 34.10 339,700 0 0 0
VEC
7.7
7.7
7.90 7.90 7.70 2,200 0 0 0
VEF
162.1
162.1
166.33 167.80 157.20 29,700 0 0 0
VES
6.4
6.4
6.50 6.50 6.40 300 0 0 0
VET
16.3
16.3
16.40 16.40 16.30 1,300 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
62.3
62.3
62.82 63.11 62.07 4,600 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
37.8
37.8
38.11 39.06 37.40 697,600 0 0 0
VGG
38.2
38.2
39.46 39.46 37.33 2,000 0 0 0
VGI
68.7
68.7
66.83 71.88 66.73 841,900 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
28.3
28.3
28.40 28.40 28.10 19,600 0 0 0
VGR
49.8
49.8
50.26 50.26 49.81 1,100 0 0 0
VGS
19.7
19.7
18.27 20 18.27 648,500 0 0 0
VGT
9.8
9.8
9.60 10 9.60 762,500 0 0 0
VGV
28.9
28.9
28.94 28.94 28.94 0 0 0 0
VHC
46.5
46.5
43.49 46.53 43.49 2,182,000 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.9
3.9
4 4.10 3.80 639,600 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 1.50 148,000 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 900 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VHM
61.2
61.2
58.50 61.80 57.60 12,662,600 0 0 0
VIB
15.5
15.5
15.44 15.61 15.39 2,372,500 0 0 0
VIC
62.7
62.7
58.90 62.70 58.60 8,730,000 0 0 0
VID
4.6
4.6
4.59 4.67 4.59 7,600 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.4
16.4
15.87 17.22 15.87 10,000 0 0 0
VIG
7.4
7.4
7.10 7.40 6.90 775,500 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 300 0 0 0
VIM
13.0
13.0
12.97 12.97 12.97 0 0 0 0
VIN
15.7
15.7
15.73 15.73 15.73 0 0 0 0
VIP
11.9
11.9
11.90 11.95 11.77 195,900 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.5
11.5
11.81 11.81 11.29 42,194,500 0 0 0
VJC
85.7
85.7
85.80 85.80 84.30 579,400 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
41.1
41.1
41.11 41.21 40.72 57,600 0 0 0
VLC
15.8
15.8
15.40 15.90 15.40 95,300 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.5
8.5
8.71 8.71 8.25 23,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.3
6.3
6.36 6.64 6.18 800 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.2
18.2
18.60 18.60 18.22 1,300 0 0 0
VNB
13.7
13.7
14 14 13.60 36,200 0 0 0
VNC
28.4
28.4
28.37 28.37 28.37 0 0 0 0
VND
14.4
14.4
14.64 14.78 14.25 13,729,000 0 0 0
VNE
3.2
3.2
3.25 3.29 3.16 114,000 0 0 0
VNF
13.5
13.5
13.45 13.45 13.45 100 0 0 0
VNG
7.8
7.8
7.81 7.81 7.81 4,200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VNL
18.9
18.9
18.91 18.91 18.91 7,000 0 0 0
VNM
52.2
52.2
52.42 52.70 52.15 1,956,400 0 0 0
VNP
10.7
10.7
9.94 11.18 9.94 37,200 0 0 0
VNR
19.6
19.6
19.54 19.63 19.37 20,100 0 0 0
VNS
9.4
9.4
9.49 9.49 9.31 3,100 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
332
332
335 335 332 200 0 0 0
VOC
13.4
13.4
13.85 13.85 13.38 5,300 0 0 0
VOS
13.0
13.0
13.08 13.50 12.85 3,015,100 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.2
16.2
16.36 16.50 16.21 12,820,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.8
24.8
24.50 24.89 24.50 14,600 0 0 0
VPG
10.9
10.9
10.85 11.05 10.70 124,200 0 0 0
VPH
5.5
5.5
5.47 5.57 5.42 63,000 0 0 0
VPI
53.8
53.8
52.80 54.10 52.60 1,800,200 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.7
8.7
8.75 8.75 8.75 500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.3
11.3
11.33 11.33 11.33 100 0 0 0
VRC
12.6
12.6
13.60 13.60 12.50 42,400 0 0 0
VRE
22.8
22.8
22 23.10 21.80 16,543,000 0 0 0
VRG
13.8
13.8
14.40 14.49 13.79 21,100 0 0 0
VSA
22.2
22.2
22.19 22.19 22.19 0 0 0 0
VSC
18.8
18.8
17.85 18.84 17.75 7,459,600 0 0 0
VSE
9
9
9.40 9.70 8.80 31,400 0 0 0
VSF
32.4
32.4
32.80 32.80 32.40 15,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.3
49.3
49.29 50.14 48.43 12,400 0 0 0
VSI
16.2
16.2
16.19 16.19 16.19 100 0 0 0
VSM
17.5
17.5
17.46 17.46 17.46 0 0 0 0
VSN
15.6
15.6
15.63 15.63 15.63 0 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
VTB
9.5
9.5
9.40 9.49 9.40 900 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 700 0 0 0
VTD
10
10
9.90 10.10 9.80 81,900 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
7.90 8 7.90 1,700 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
55.6
55.6
54.80 57.23 53.63 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.62 11.90 11.48 673,100 0 0 0
VTP
106.8
106.8
106.00 109.46 104.81 1,992,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.99 16.06 15.16 4,700 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
11.2
11.2
10.60 11.20 10.50 75,500 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.30 17.50 17.10 1,673,500 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
18.2
18.2
17.83 18.22 17.83 500 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 5,900 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
11.7
11.7
11.69 11.69 11.69 0 0 0 0
WCS
303.3
303.3
303.33 303.33 303.33 2,000 0 0 0
WSB
53.0
53.0
53.02 53.02 53.02 0 0 0 0
WSS
4.5
4.5
4.50 4.50 4.30 11,200 0 0 0
WTC
10.0
10.0
9.96 10.05 9.87 2,000 0 0 0
X20
13.1
13.1
12.92 13.57 12.92 8,400 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
XHC
17.5
17.5
17.53 17.53 17.53 800 0 0 0
XLV
12.5
12.5
12.45 13.53 12.45 2,200 0 0 0
XMC
6.8
6.8
6.80 7 6.80 8,300 0 0 0
XMD
7
7
7 7 7 0 0 0 0
XMP
14.3
14.3
14.33 14.33 14.33 0 0 0 0
XPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
YBC
11.2
11.2
10 11.20 10 400 0 0 0
YBM
14.7
14.7
14.95 15.95 14.45 36,900 0 0 0
YEG
11.5
11.5
11.65 11.70 11.35 2,173,700 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
211.1
211.1
211.45 213.32 210.34 60,455,583 0 0 0
^UPCOM
91.8
91.8
91.46 92.09 91.05 40,625,668 0 0 0
^VN30
1,311.7
1,311.7
1,306.43 1,313.93 1,297.21 291,872,900 0 0 0
^VNINDEX
1,223.4
1,223.4
1,214.78 1,224.66 1,210.37 741,455,786 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |