DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/05/2025

NGÀY: [ 30/05 ]    [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 23/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 16/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 09/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    (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 14/05/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.7
37.7
37.69 37.69 37.69 0 0 0 0
AAA
7.1
7.1
6.99 7.17 6.99 3,317,200 0 0 0
AAH
4.4
4.4
4.50 4.60 4.30 3,191,700 0 0 0
AAM
7.1
7.1
7.02 7.10 7.02 5,600 0 0 0
AAS
8
8
7.90 8.10 7.80 704,900 0 0 0
AAT
2.9
2.9
2.97 2.97 2.91 28,600 0 0 0
AAV
8.7
8.7
8.50 8.70 8.30 1,810,900 0 0 0
ABB
7.6
7.6
7.40 7.60 7.40 2,509,400 0 0 0
ABC
10.9
10.9
10.30 11.20 10.30 132,300 0 0 0
ABI
23.3
23.3
22.83 23.33 22.83 55,200 0 0 0
ABR
11.0
11.0
11.32 11.32 11.01 800 0 0 0
ABS
3.6
3.6
3.59 3.60 3.56 182,200 0 0 0
ABT
45.9
45.9
45.40 46 45.25 7,800 0 0 0
ABW
7.6
7.6
7.60 7.70 7.30 231,000 0 0 0
ACB
20.7
20.7
20.60 20.85 20.60 10,919,100 0 0 0
ACC
14.1
14.1
14.05 14.10 14 11,700 0 0 0
ACE
36.6
36.6
36.64 36.64 36.64 2,700 0 0 0
ACL
10.0
10.0
9.85 9.99 9.85 17,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ACV
59.4
59.4
59.48 60.27 59.30 332,900 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.5
9.5
9.50 9.50 9.49 1,100 0 0 0
ADS
7.7
7.7
7.69 7.75 7.67 124,800 0 0 0
AFX
7.6
7.6
7.50 8.20 7.20 292,800 0 0 0
AG1
12.9
12.9
12.90 12.90 12.90 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
15.8
15.8
16 16.15 15.75 228,100 0 0 0
AGM
1.7
1.7
1.69 1.69 1.69 0 0 0 0
AGP
41.4
41.4
40.94 41.89 39.04 10,700 0 0 0
AGR
14.5
14.5
14.34 14.53 14.20 1,509,800 0 0 0
AGX
154.0
154.0
154.05 154.05 154.05 200 0 0 0
AIC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AIG
45
45
46 47 45 14,700 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 100 0 0 0
ALV
5.2
5.2
5.24 5.24 5.18 30,600 0 0 0
AMC
16.0
16.0
16.00 16.00 16.00 0 0 0 0
AME
5
5
5 5 5 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 200 0 0 0
AMS
7.2
7.2
7.10 7.20 6.90 104,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
27.30 27.50 26.90 4,200 0 0 0
ANV
14.9
14.9
14.96 15.06 14.71 1,240,000 0 0 0
APF
43.7
43.7
44.14 44.14 43.70 500 0 0 0
APG
12.0
12.0
12.20 12.20 11.85 202,900 0 0 0
APH
6.5
6.5
6.41 6.55 6.40 521,600 0 0 0
API
7.2
7.2
7.20 7.20 6.80 3,090,200 0 0 0
APL
18.3
18.3
18.50 21 18.30 500 0 0 0
APP
5.7
5.7
5.80 5.80 5.60 14,000 0 0 0
APS
6.3
6.3
6.60 6.70 5.90 1,181,400 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
ASM
6.5
6.5
6.45 6.53 6.45 807,500 0 0 0
ASP
4.8
4.8
4.98 4.98 4.82 17,700 0 0 0
AST
58.4
58.4
59.29 59.29 58.34 12,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 100 0 0 0
AVC
55.5
55.5
55 55.50 55 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.2
15.2
14.90 15.30 14.90 35,500 0 0 0
BAB
11.0
11.0
10.91 11.01 10.81 12,500 0 0 0
BAF
35.0
35.0
34.95 35 34.50 2,379,900 0 0 0
BAL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BAX
36.4
36.4
36.20 36.40 35.70 800 0 0 0
BBC
51.0
51.0
50.08 52.13 50.08 800 0 0 0
BBH
11.4
11.4
11.36 11.36 11.36 100 0 0 0
BBM
7.7
7.7
7.37 7.66 7.37 400 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
11.1
11.1
11.05 11.19 11.05 5,100 0 0 0
BCA
12.6
12.6
12.30 12.60 12.20 14,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7 7.20 7 166,000 0 0 0
BCE
9.7
9.7
9.71 9.71 9.63 7,100 0 0 0
BCF
34.6
34.6
34.71 34.71 34.62 2,200 0 0 0
BCG
3.3
3.3
3.15 3.29 3.15 5,797,600 0 0 0
BCM
62.5
62.5
62 62.50 60.60 637,000 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2
2
1.90 2 1.90 1,581,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.5
31.5
31.46 31.46 31.46 100 0 0 0
BDT
6.9
6.9
6.90 6.90 6.90 15,900 0 0 0
BDW
24.5
24.5
24.53 24.53 24.53 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
41.9
41.9
43.29 43.29 41.69 1,213,200 0 0 0
BGE
4.9
4.9
4.30 4.90 4.30 3,142,000 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.0
35.0
35.08 35.37 35.03 2,400 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.8
19.8
19.88 19.88 19.63 31,700 0 0 0
BID
37.0
37.0
35.55 37.09 35.51 11,855,500 0 0 0
BIG
4.7
4.7
4.62 4.81 4.62 76,600 0 0 0
BIO
12.7
12.7
12.63 12.73 12.54 3,200 0 0 0
BKC
21.7
21.7
22 22 21 31,000 0 0 0
BKG
2.9
2.9
2.86 2.93 2.85 132,300 0 0 0
BLI
9
9
8.80 9 8.80 22,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.9
35.9
36.02 36.02 35.93 400 0 0 0
BMC
19.7
19.7
19.57 19.71 19.52 123,100 0 0 0
BMD
14.1
14.1
14.09 14.09 14.09 0 0 0 0
BMF
8.3
8.3
8.10 8.40 8.10 3,700 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.5
18.5
18.34 18.51 18.25 53,500 0 0 0
BMJ
10.2
10.2
9.30 10.20 9.30 1,100 0 0 0
BMK
13.2
13.2
13.17 13.17 13.17 100 0 0 0
BMN
9.8
9.8
9.81 9.81 9.81 0 0 0 0
BMP
139.1
139.1
141.38 141.38 137.23 183,900 0 0 0
BMS
10.7
10.7
10.81 10.90 10.36 224,400 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.40 7.50 7.30 111,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
4.8
4.8
4.90 5 4.70 743,800 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
4.1
4.1
4 4.10 4 6,400 0 0 0
BRC
12.6
12.6
12.58 12.63 12.49 11,700 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 500 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
21.1
21.1
20.96 21.15 20.96 18,600 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.0
14.0
14.02 14.02 14.02 200 0 0 0
BSG
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
43.0
43.0
42.55 43.50 42.09 1,451,000 0 0 0
BSL
9.3
9.3
9.21 9.31 9.21 10,100 0 0 0
BSP
9.1
9.1
9.38 9.38 9.11 400 0 0 0
BSQ
19.2
19.2
19 19.20 19 4,400 0 0 0
BSR
14.0
14.0
14 14.08 13.85 2,463,000 0 0 0
BST
11.2
11.2
11.20 11.20 11.20 200 0 0 0
BT1
11.8
11.8
11.85 11.85 11.85 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 1,300 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.0
25.0
25.07 25.07 24.95 2,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 500 0 0 0
BTP
11.7
11.7
11.85 11.89 11.65 12,200 0 0 0
BTS
5.1
5.1
5 5.10 4.90 7,300 0 0 0
BTT
39.7
39.7
39.75 39.75 39.75 0 0 0 0
BTU
14.4
14.4
14.56 14.56 14.38 200 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.2
37.2
37.21 37.21 37.21 100 0 0 0
BVB
12.5
12.5
12.60 12.60 12.30 5,027,900 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.3
48.3
48.52 48.52 47.59 392,900 0 0 0
BVL
12.2
12.2
13.06 13.06 12.13 14,200 0 0 0
BVN
13.3
13.3
16.40 16.40 13.30 1,100 0 0 0
BVS
31.0
31.0
30.66 31.05 30.27 760,400 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
51.3
51.3
51.80 52.50 51 228,000 0 0 0
BWS
32.1
32.1
32.82 32.82 31.88 2,000 0 0 0
BXH
11.9
11.9
11.92 11.92 11.92 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.2
16.2
16.20 16.20 16.20 1,700 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.1
18.1
18.15 18.15 17.60 20,300 0 0 0
C47
6.9
6.9
6.86 6.90 6.80 119,500 0 0 0
C4G
7.2
7.2
7.20 7.30 7.10 730,900 0 0 0
C69
6.1
6.1
6.10 6.10 6 294,500 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 24,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
8.10 8.10 7.90 1,800 0 0 0
CAN
40
40
40 40 40 0 0 0 0
CAP
37.7
37.7
37.70 38 37.70 31,400 0 0 0
CAT
17.2
17.2
17.17 17.17 17.08 15,700 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
30.2
30.2
30.15 30.52 30.15 2,000 0 0 0
CC1
16.2
16.2
16.04 16.22 15.32 24,000 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
16.5
16.5
17.30 17.30 16.30 238,900 0 0 0
CCI
22
22
21.50 22 21.50 3,700 0 0 0
CCL
6.6
6.6
6.57 6.60 6.50 239,700 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
13.00 13.00 12.23 600 0 0 0
CCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
14.3
14.3
14.58 14.58 14.08 52,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CDN
31.2
31.2
30.63 31.02 30.63 800 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.8
9.8
9.92 9.92 9.74 1,900 0 0 0
CDR
13.6
13.6
13.10 13.66 13.10 2,700 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
12.4
12.4
12.29 12.38 12.10 7,783,600 0 0 0
CET
4.2
4.2
4.40 4.40 4.20 10,100 0 0 0
CFM
9.3
9.3
9.27 9.27 9.27 100 0 0 0
CFV
29
29
29 29 29 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 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
33.2
33.2
33.23 33.23 33.14 5,900 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 700 0 0 0
CID
23.1
23.1
23.05 23.05 23.05 100 0 0 0
CIG
7.9
7.9
7.80 7.99 7.80 122,400 0 0 0
CII
11.4
11.4
11.38 11.51 11.29 7,984,300 0 0 0
CIP
3
3
3 3 3 500 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
48.1
48.1
48.31 49.00 47.79 55,500 0 0 0
CKD
22.3
22.3
22.29 22.29 22.29 500 0 0 0
CKG
13.2
13.2
13.45 13.45 13.15 59,800 0 0 0
CKV
13.2
13.2
13.17 13.17 13.17 500 0 0 0
CLC
48.2
48.2
48.27 48.27 47.70 1,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.1
22.1
22.01 22.28 22.01 48,300 0 0 0
CLL
31.1
31.1
31.81 31.81 31.02 13,400 0 0 0
CLM
78.0
78.0
78.88 78.88 78.00 1,600 0 0 0
CLW
40.8
40.8
40.82 40.82 40.82 0 0 0 0
CLX
15.6
15.6
15.72 15.72 15.53 54,700 0 0 0
CMC
6.0
6.0
5.98 5.98 5.98 0 0 0 0
CMD
21.4
21.4
21.37 21.66 21.37 6,200 0 0 0
CMF
310
310
310 310 310 1,000 0 0 0
CMG
36.1
36.1
34.35 36.15 34.35 2,514,400 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25
25
23 25 23 200 0 0 0
CMN
56.2
56.2
56.18 56.18 56.18 500 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.5
7.5
7.70 7.70 7.50 78,600 0 0 0
CMT
14.2
14.2
14 14.20 14 19,600 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 100 0 0 0
CMX
7.0
7.0
6.92 6.99 6.92 127,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.9
33.9
33.16 36.36 32.10 10,300 0 0 0
CNG
27.8
27.8
27.47 27.81 27.33 140,700 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.5
9.5
9.49 9.49 9.49 600 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CPC
17.4
17.4
17.44 17.53 17.44 4,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
33.0
33.0
32.87 33.07 32.87 15,900 0 0 0
CQT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
CRC
8.3
8.3
8.45 8.51 8.16 540,000 0 0 0
CRE
7.3
7.3
7.14 7.35 7.14 254,200 0 0 0
CSC
19.5
19.5
20 20.36 18.55 160,800 0 0 0
CSI
37.7
37.7
38 39 37 39,000 0 0 0
CSM
13.0
13.0
13.21 13.31 12.92 838,500 0 0 0
CSV
34.2
34.2
34.44 34.68 33.95 1,420,100 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.5
18.5
16.93 18.47 16.80 1,300 0 0 0
CTD
81
81
82.10 82.40 80.70 1,059,100 0 0 0
CTF
21.4
21.4
21.32 21.37 21.17 453,300 0 0 0
CTG
39.3
39.3
39.13 39.28 38.79 9,319,800 0 0 0
CTI
20.1
20.1
20.15 20.60 20 1,206,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
20.7
20.7
21.50 22 20.70 365,000 0 0 0
CTR
93.9
93.9
91.16 94.96 91.16 1,178,000 0 0 0
CTS
23.7
23.7
23.25 23.78 23.25 1,498,000 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 0 0 0 0
CTW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CX8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.75 8.75 8.75 1,100 0 0 0
D2D
35.9
35.9
36.51 36.51 35.94 423,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
17.91 17.91 17.91 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.1
3.1
3.13 3.19 3.10 157,200 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.0
7.0
6.70 6.99 6.50 800 0 0 0
DBC
25.3
25.3
25.13 25.30 24.91 8,578,700 0 0 0
DBD
48.1
48.1
48.02 48.70 47.92 247,900 0 0 0
DBM
28.8
28.8
25.98 28.76 25.98 400 0 0 0
DBT
10.7
10.7
11.12 11.12 10.75 2,800 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 200 0 0 0
DC4
12.0
12.0
12.23 12.23 11.82 630,000 0 0 0
DCF
32.8
32.8
34.88 34.88 28.26 800 0 0 0
DCG
25.1
25.1
25.06 25.06 25.06 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.9
23.9
24.30 25 23.90 328,100 0 0 0
DCM
31.9
31.9
31.74 32.26 31.55 2,151,100 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 0 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
13
13.10 13.10 13 17,700 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 89,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
7.1
7.1
7.14 7.33 7.14 500 0 0 0
DDV
21.9
21.9
22.17 22.37 21.59 2,869,300 0 0 0
DFC
26.3
26.3
26.32 26.41 26.32 3,500 0 0 0
DFF
1.4
1.4
1.30 1.40 1.30 285,400 0 0 0
DGC
93.8
93.8
91.40 94 91.40 3,424,100 0 0 0
DGT
4.6
4.6
4.50 4.60 4.50 170,100 0 0 0
DGW
34.1
34.1
33.59 34.37 33.44 2,592,200 0 0 0
DHA
36.9
36.9
37.04 37.04 36.90 53,400 0 0 0
DHB
9.1
9.1
9 9.10 8.90 2,900 0 0 0
DHC
24.9
24.9
25.10 25.26 24.81 293,700 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 300 0 0 0
DHG
101.4
101.4
101.73 102.01 101.07 56,100 0 0 0
DHM
7.6
7.6
7.51 7.60 7.15 144,900 0 0 0
DHN
29.3
29.3
29.32 29.32 29.32 700 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
76.3
76.3
77.09 77.09 75.55 5,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.1
4.1
4.10 4.10 4 59,000 0 0 0
DIG
13.8
13.8
13.62 13.96 13.45 14,209,900 0 0 0
DIH
14.6
14.6
14.58 14.58 14.12 4,100 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
8
8
7.90 8.20 7.90 1,311,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.28 2.35 2.20 1,399,500 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
59.1
59.1
59.63 60.01 59.15 3,900 0 0 0
DMN
6
6
6 6 6 0 0 0 0
DMS
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNC
54.2
54.2
54.18 54.18 54.18 100 0 0 0
DND
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
43.4
43.4
43.39 43.39 43.39 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
19.5
19.5
19.50 19.50 19.50 700 0 0 0
DNT
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DNW
30.8
30.8
30.55 30.93 30.45 3,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DP1
36.8
36.8
36.03 36.80 36.03 7,000 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.9
53.9
54.20 54.40 53.90 13,300 0 0 0
DPG
31.2
31.2
31.40 31.65 31.03 610,800 0 0 0
DPH
58
58
58 58 58 100 0 0 0
DPM
18.9
18.9
18.82 19.06 18.65 1,760,900 0 0 0
DPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DPR
36.5
36.5
37.04 37.08 36.32 957,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.3
9.3
9.02 9.29 9 24,800 0 0 0
DRC
15.6
15.6
15.84 15.84 15.39 494,400 0 0 0
DRG
8.4
8.4
8.50 8.50 8.30 8,600 0 0 0
DRH
2.2
2.2
2.10 2.24 2.10 1,707,000 0 0 0
DRI
11.6
11.6
11.76 11.86 11.38 1,374,900 0 0 0
DRL
54.6
54.6
54.61 54.61 54.61 4,100 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
23.9
23.9
23.95 24.20 23.85 279,700 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DSN
46.4
46.4
46 46.35 46 6,900 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.9
5.9
5.90 5.90 5.80 82,000 0 0 0
DTA
4.9
4.9
4.90 4.93 4.70 15,900 0 0 0
DTB
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DTD
15.8
15.8
16.03 16.55 15.78 411,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2.10 2.20 2 64,300 0 0 0
DTK
12.5
12.5
11.82 12.69 11.82 3,200 0 0 0
DTL
10.8
10.8
10.80 10.80 10.75 700 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 300 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
11
11 11 11 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.36 6.45 6.36 303,500 0 0 0
DVN
23.1
23.1
22.36 23.70 22.08 232,700 0 0 0
DVP
75.0
75.0
75.09 75.09 74.62 8,500 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 0 0 0 0
DWS
16.8
16.8
16.76 16.76 16.76 0 0 0 0
DXG
14.0
14.0
13.97 14.19 13.89 12,045,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.0
9.0
9.02 9.02 8.93 285,600 0 0 0
DXS
6.6
6.6
6.56 6.70 6.56 1,840,800 0 0 0
DXV
3.8
3.8
3.84 3.84 3.77 1,400 0 0 0
E12
6.3
6.3
6.30 6.30 6.30 41,200 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.65 10.88 10.50 45,200 0 0 0
EFI
2.3
2.3
2.20 2.40 2.20 2,900 0 0 0
EIB
19.9
19.9
19.70 19.90 19.50 7,853,700 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
EID
25.6
25.6
25.90 26.20 25.60 3,600 0 0 0
EIN
2
2
2.10 2.10 2 33,800 0 0 0
ELC
22
22
21.62 22.05 21.62 654,900 0 0 0
EME
28.9
28.9
28.90 28.90 28.90 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24.6
24.6
24.49 24.59 24.49 1,700 0 0 0
EPC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
EPH
10.6
10.6
10.50 10.90 10.30 5,700 0 0 0
EVE
8.8
8.8
8.79 8.83 8.71 30,800 0 0 0
EVF
9.9
9.9
10.10 10.10 9.87 9,619,800 0 0 0
EVG
6.1
6.1
6.13 6.16 6.08 431,800 0 0 0
EVS
5.6
5.6
5.70 5.70 5.60 132,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.92 3.94 3.89 190,000 0 0 0
FCN
14.3
14.3
14.40 14.40 14.15 799,600 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
FDC
17
17
17 17 17 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
29.3
29.3
30.88 30.88 29.31 1,000 0 0 0
FIC
11.3
11.3
11.31 11.31 11.21 6,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.7
8.7
8.18 8.73 8.14 1,250,400 0 0 0
FIT
4.4
4.4
4.42 4.47 4.39 1,033,300 0 0 0
FMC
35.2
35.2
36.75 36.75 34.90 331,200 0 0 0
FOC
74.1
74.1
73.76 74.91 73.32 143,400 0 0 0
FOX
62.6
62.6
62 62.73 61.80 107,300 0 0 0
FPT
108.9
108.9
103.46 108.89 103.46 12,080,300 0 0 0
FRC
24.7
24.7
24.70 24.70 24.70 200 0 0 0
FRM
10
10
12.90 12.90 10 500 0 0 0
FRT
140
140
140 141.52 139.20 484,700 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
50.9
50.9
50.90 50.90 50.90 0 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
36.1
36.1
36.05 36.20 35.55 4,008,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
5.9
5.9
5.92 6.02 5.83 130,000 0 0 0
GAS
58.3
58.3
58.36 58.64 57.98 655,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
29.9
29.9
27.82 29.91 27.82 16,400 0 0 0
GDA
15
15
15.15 15.38 14.85 80,600 0 0 0
GDT
20.1
20.1
19.94 20.27 19.65 35,700 0 0 0
GDW
31.4
31.4
30.90 33.18 30.90 1,400 0 0 0
GEG
15.9
15.9
15.90 15.90 15.55 3,310,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
28.6
28.6
28.50 28.75 28.06 5,772,100 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.6
28.6
28.66 28.66 28.47 5,600 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GIL
16.4
16.4
16.25 16.70 16.10 718,300 0 0 0
GKM
3.4
3.4
3.50 3.50 3.40 147,300 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
54.0
54.0
54.29 54.97 53.91 2,538,600 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 900 0 0 0
GND
28.0
28.0
28.32 28.32 24.16 500 0 0 0
GPC
2.9
2.9
2.60 2.90 2.60 827,900 0 0 0
GSM
28.1
28.1
28.37 28.37 28.09 800 0 0 0
GSP
10.7
10.7
10.77 10.77 10.64 58,000 0 0 0
GTA
9.3
9.3
9.32 9.32 9.32 0 0 0 0
GTD
10
10
10 10 10 1,000 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.6
27.6
28.30 28.30 27.46 5,543,500 0 0 0
GVT
67.0
67.0
67.04 67.04 67.04 0 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HAC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HAG
13.6
13.6
13.65 13.75 13.45 7,633,000 0 0 0
HAH
50.6
50.6
51.62 52.76 50.56 1,523,400 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9
9
9 9 9 1,000 0 0 0
HAP
5.2
5.2
5.30 5.30 5.19 114,600 0 0 0
HAR
3.2
3.2
3.21 3.29 3.20 141,100 0 0 0
HAS
7.7
7.7
7.70 7.70 7.60 4,000 0 0 0
HAT
39.2
39.2
39.19 39.19 39.19 200 0 0 0
HAV
4
4
4 4 4 700 0 0 0
HAX
14.7
14.7
13.90 14.65 13.90 2,145,500 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 1,424,100 0 0 0
HBD
21.8
21.8
20.70 21.90 20.70 1,500 0 0 0
HBH
5.3
5.3
5.19 5.49 5.10 4,700 0 0 0
HBS
6.3
6.3
6.50 6.50 6.30 22,400 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
16.6
16.6
16.89 17.07 16.61 8,600 0 0 0
HCD
7.0
7.0
6.92 6.97 6.90 120,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.0
21.0
20.67 21.03 20.63 13,612,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 14 2,300 0 0 0
HD6
12
12
12 12.30 11.90 38,700 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 1,100 0 0 0
HDA
4.2
4.2
4.30 4.30 4.20 1,400 0 0 0
HDB
22.2
22.2
21.85 22.25 21.85 12,593,800 0 0 0
HDC
20.9
20.9
20.71 20.98 20.58 3,426,600 0 0 0
HDG
22.5
22.5
22.27 22.50 22.14 1,906,800 0 0 0
HDM
32.1
32.1
32.10 32.10 32.10 3,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
25 27 25 300 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.3
13.3
13.27 13.27 13.27 0 0 0 0
HEC
64.2
64.2
67.48 67.48 64.22 1,900 0 0 0
HEJ
13.5
13.5
17.20 17.20 13.50 200 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 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
7.75 7.75 7.75 0 0 0 0
HFC
6.2
6.2
6 6.20 6 400 0 0 0
HFX
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HGM
288.8
288.8
295.20 295.20 288.82 4,100 0 0 0
HGT
10.7
10.7
10.70 10.70 10.70 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
8.9
8.9
8.76 8.85 8.70 164,500 0 0 0
HHS
13.3
13.3
13.05 13.55 12.90 6,578,600 0 0 0
HHV
11.6
11.6
11.57 11.71 11.48 4,966,800 0 0 0
HID
2.7
2.7
2.65 2.68 2.62 178,200 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HII
3.9
3.9
3.90 3.94 3.76 26,100 0 0 0
HIO
8.1
8.1
8 8.40 7.80 10,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.4
8.4
8.40 8.40 8.40 6,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
341.19 341.19 341.19 0 0 0 0
HLC
11.2
11.2
11.05 11.24 11.05 1,700 0 0 0
HLD
12.1
12.1
12 12.20 11.90 51,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.5
11.5
11.03 11.50 11.03 1,300 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HMH
14.4
14.4
14.28 14.56 14.28 39,700 0 0 0
HMR
11.4
11.4
11.50 11.60 11.30 33,200 0 0 0
HMS
31.5
31.5
32.42 32.42 31.55 4,400 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
11.9
11.9
12.00 12.00 11.90 19,900 0 0 0
HNF
36.2
36.2
36.16 36.16 36.16 0 0 0 0
HNG
6.3
6.3
6.40 6.40 6.10 1,906,100 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.5
8.5
8.31 8.49 8.31 148,900 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 3.90 1,800 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
18.6
18.6
18.48 18.58 18.48 28,800 0 0 0
HPG
21.8
21.8
21.58 22.13 21.54 34,073,700 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
20.2
20.2
23.60 23.60 20.20 1,200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.3
82.3
82.27 82.27 82.27 200 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
HPW
18.6
18.6
21.10 21.10 18.60 2,000 0 0 0
HPX
4.2
4.2
4.12 4.32 4.10 2,587,500 0 0 0
HQC
3.3
3.3
3.31 3.34 3.25 9,576,800 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
31.8
31.8
29.80 31.80 29.80 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
14.75 15.65 14.75 17,662,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.9
3.9
3.92 3.94 3.90 58,100 0 0 0
HSM
5.3
5.3
6.30 6.30 5.30 3,700 0 0 0
HSP
15.4
15.4
15.40 15.40 15.40 100 0 0 0
HSV
4
4
3.90 4 3.90 15,000 0 0 0
HT1
11.1
11.1
11.09 11.19 10.99 364,500 0 0 0
HTC
25.4
25.4
25.39 25.39 25.39 0 0 0 0
HTE
3.7
3.7
3.60 3.70 3.60 5,700 0 0 0
HTG
39.9
39.9
39.55 40.40 39.55 17,500 0 0 0
HTI
18.3
18.3
18.50 18.50 18.28 97,900 0 0 0
HTL
24.1
24.1
24.22 24.22 24.04 1,900 0 0 0
HTM
10
10
10 10 10 500 0 0 0
HTN
9.0
9.0
9.05 9.11 9 418,800 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
8.8
8.8
8.70 8.79 8.61 10,200 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 0 0 0 0
HU4
11.5
11.5
11.90 11.90 11.50 7,500 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 6,100 0 0 0
HUB
14.1
14.1
14.17 14.17 13.91 11,900 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.6
12.6
12.36 12.84 12.26 1,651,100 0 0 0
HVA
12.4
12.4
12.80 12.80 11.80 64,400 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 13.13 12.85 225,200 0 0 0
HVN
27.1
27.1
27.82 27.82 27.11 2,384,100 0 0 0
HVT
28.6
28.6
29.52 29.52 28.57 72,000 0 0 0
HVX
2.5
2.5
2.52 2.53 2.50 37,200 0 0 0
HWS
16.1
16.1
15.71 16.19 15.71 12,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.7
23.7
23.73 23.73 23.73 0 0 0 0
ICF
3
3
3 3 2.90 8,800 0 0 0
ICG
8.4
8.4
8.50 8.50 8.40 4,300 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ICN
39.5
39.5
39.41 39.87 39.21 18,700 0 0 0
ICT
13.0
13.0
12.44 13.18 12.34 323,200 0 0 0
IDC
37.3
37.3
36.87 37.30 36.09 2,673,000 0 0 0
IDI
6.3
6.3
6.32 6.40 6.23 701,700 0 0 0
IDJ
5.2
5.2
5.30 5.30 4.70 3,337,000 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.6
26.6
26.60 26.90 26 13,900 0 0 0
IFS
23.9
23.9
23.87 23.96 23.78 4,800 0 0 0
IHK
20.1
20.1
20.10 20.10 20.10 0 0 0 0
IJC
10.1
10.1
10.07 10.15 9.95 1,622,100 0 0 0
ILA
4.9
4.9
4.70 5.10 4.70 22,000 0 0 0
ILB
26.8
26.8
27.06 27.25 26.77 2,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.60 3,900 0 0 0
ILS
15.9
15.9
15.90 15.90 15.90 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
47.24 48.38 47.24 95,100 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
38.5
38.5
39.67 39.67 38.53 200 0 0 0
IPA
12.9
12.9
12.70 12.90 12.50 220,000 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ISH
32.1
32.1
27.94 32.13 27.94 2,000 0 0 0
IST
34.1
34.1
34.15 34.15 34.15 400 0 0 0
ITC
12.1
12.1
12.25 12.25 11.85 725,100 0 0 0
ITD
13.0
13.0
13.08 13.27 12.90 61,100 0 0 0
ITQ
2.7
2.7
2.90 2.90 2.60 484,400 0 0 0
ITS
5.8
5.8
5.88 5.98 5.58 43,900 0 0 0
IVS
9.6
9.6
9.55 9.55 9.45 84,700 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
5.0
5.0
4.99 5.02 4.94 554,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26
26
25.85 26 25.40 6,178,300 0 0 0
KCB
15.3
15.3
15.58 15.58 15.10 17,000 0 0 0
KCE
13
13
13 13 13 100 0 0 0
KDC
56.2
56.2
55.80 56.20 55.70 523,100 0 0 0
KDH
26.6
26.6
26.55 26.64 26.27 2,238,800 0 0 0
KDM
12.3
12.3
12.50 12.50 12.10 8,300 0 0 0
KGM
5.8
5.8
5.83 5.83 5.73 14,400 0 0 0
KHD
12.7
12.7
12.69 12.69 12.69 0 0 0 0
KHG
5.4
5.4
5.32 5.35 5.29 6,226,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.53 10.72 10.53 163,100 0 0 0
KHS
20.5
20.5
21.22 21.39 19.48 45,400 0 0 0
KHW
36.2
36.2
36.22 36.22 36.22 300 0 0 0
KIP
13.9
13.9
13.87 13.87 13.87 0 0 0 0
KKC
6.6
6.6
6 6 6 2,100 0 0 0
KLB
7.9
7.9
8 8.06 7.81 365,700 0 0 0
KMR
3.1
3.1
3.07 3.10 3 47,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.8
38.8
39 39 38.55 542,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.1
16.1
16.20 16.35 15.90 1,519,700 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
KSF
64.4
64.4
64 64.70 64 29,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.80 1.80 1.70 280,900 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
16.1
16.1
16.13 16.13 16.13 0 0 0 0
KTS
49.8
49.8
49.70 49.80 48.10 900 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
20.7
20.7
20.71 20.71 20.71 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
28.4
28.4
28.70 28.70 28.10 106,700 0 0 0
L18
28.7
28.7
28.25 29 28.25 69,500 0 0 0
L40
13.7
13.7
13.72 13.72 13.69 85,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L63
6.4
6.4
6.40 6.40 6.40 0 0 0 0
LAF
17.1
17.1
17.05 17.05 17 2,500 0 0 0
LAI
15.9
15.9
15.94 16 15.81 34,500 0 0 0
LAS
18.3
18.3
18.75 18.75 18.28 701,400 0 0 0
LAW
28
28
28 28 28 200 0 0 0
LBE
26.6
26.6
26.70 26.70 26.60 800 0 0 0
LBM
29
29
28.80 29.30 28.80 19,200 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
8.8
8.8
8.75 8.90 8.73 2,400,900 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.10 2.14 2.10 1,064,100 0 0 0
LDP
12.2
12.2
12.70 12.80 12.20 171,400 0 0 0
LDW
21.1
21.1
21.10 21.10 21.10 200 0 0 0
LEC
5
5
5 5.20 5 5,500 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
57.0
57.0
57.00 57.00 57.00 0 0 0 0
LGL
3.1
3.1
3.15 3.15 3.10 10,800 0 0 0
LGM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
LHC
73
73
71.80 71.80 71.50 2,700 0 0 0
LHG
28.8
28.8
28.88 29.16 27.93 458,800 0 0 0
LIC
32.2
32.2
32.40 33 32.20 17,800 0 0 0
LIG
2.8
2.8
2.80 2.90 2.70 687,800 0 0 0
LIX
29.4
29.4
29.73 29.73 29.35 10,200 0 0 0
LKW
41.7
41.7
41.72 41.72 41.72 0 0 0 0
LLM
16.2
16.2
16.74 17.52 16.25 5,300 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.9
12.9
12.94 12.94 12.94 0 0 0 0
LMC
14.6
14.6
13.30 14.60 12.40 5,500 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
33.3
33.3
32.56 33.25 32.42 4,470,300 0 0 0
LPT
6.3
6.3
6.20 6.29 6.20 900 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.4
17.4
17.20 17.40 17 109,100 0 0 0
LSS
9.7
9.7
9.63 9.70 9.63 209,000 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
M10
19.6
19.6
19.63 19.92 19.53 18,000 0 0 0
MA1
30.4
30.4
30.40 30.40 30.40 0 0 0 0
MAC
16.2
16.2
15.26 16.62 14.37 20,100 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
18.4
18.4
18.39 18.54 18.28 29,669,300 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 311,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
23.72 24.16 23.46 7,034,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
7.80 8 7.80 11,700 0 0 0
MCH
129.0
129.0
125.50 129.62 125.50 282,500 0 0 0
MCM
26.9
26.9
27.29 27.29 26.69 31,500 0 0 0
MCO
8.7
8.7
8.60 8.70 8.60 15,900 0 0 0
MCP
27.3
27.3
26.49 27.30 26.49 14,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.4
10.4
10.30 10.49 10.30 19,100 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.9
25.9
25.89 25.89 25.89 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.9
41.9
41.19 42.13 40.82 156,400 0 0 0
MGC
18.4
18.4
19.34 19.44 17.95 80,000 0 0 0
MGG
23.8
23.8
23.82 23.82 23.82 0 0 0 0
MGR
4.1
4.1
5.10 5.10 4.10 4,100 0 0 0
MH3
27.5
27.5
27.64 27.64 27.26 7,200 0 0 0
MHC
8.0
8.0
8.11 8.34 8.04 27,400 0 0 0
MIC
10.6
10.6
10.65 10.71 10.58 3,300 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
15.3
15.3
15.26 15.35 15.21 272,000 0 0 0
MKP
27.7
27.7
27.68 27.68 27.68 4,300 0 0 0
MKV
9.5
9.5
9.20 9.20 9 8,900 0 0 0
MLC
22.4
22.4
22.41 22.41 22.41 0 0 0 0
MLS
23.6
23.6
23.80 24 22.40 14,600 0 0 0
MML
30.3
30.3
30.20 31 30.10 94,200 0 0 0
MNB
28.3
28.3
28.27 28.27 28.27 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
10.6
10.6
10.60 10.70 10.50 76,400 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 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
17.8
17.8
17.86 17.86 17.78 300 0 0 0
MRF
26.9
26.9
26.90 26.90 26.90 100 0 0 0
MSB
9.6
9.6
9.54 9.67 9.54 10,997,400 0 0 0
MSH
34.1
34.1
32.83 34.27 32.70 454,800 0 0 0
MSN
62.3
62.3
62.30 63.70 62.20 5,676,400 0 0 0
MSR
17.3
17.3
17.30 17.40 17 1,460,300 0 0 0
MST
5.2
5.2
5.09 5.18 5 1,028,000 0 0 0
MTA
17.5
17.5
18.50 18.50 17 37,400 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
MTH
18.0
18.0
18.00 18.00 18.00 0 0 0 0
MTL
6.3
6.3
5.90 6.30 5.90 1,400 0 0 0
MTP
13.0
13.0
13.37 13.37 13.00 8,600 0 0 0
MTS
8.1
8.1
8.61 8.61 7.87 13,500 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 600 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.1
19.1
19.53 19.53 18.86 13,400 0 0 0
MVC
8.8
8.8
8.83 8.83 8.83 12,700 0 0 0
MVN
68
68
66 70.50 66 37,200 0 0 0
MWG
63.1
63.1
62.89 63.39 62.70 9,926,500 0 0 0
MZG
7.0
7.0
6.86 6.95 6.76 64,900 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.8
19.8
19.45 19.82 19.45 428,300 0 0 0
NAG
14.4
14.4
13.80 14.54 13.52 1,319,600 0 0 0
NAP
8.7
8.7
8.72 8.72 8.72 0 0 0 0
NAS
37.8
37.8
38 38 37.50 1,200 0 0 0
NAU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NAV
16.6
16.6
16.65 16.65 16.65 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.8
22.8
23 23 22.75 8,600 0 0 0
NBC
9.5
9.5
9.41 9.60 9.41 72,800 0 0 0
NBE
11.9
11.9
11.60 12 11.60 700 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
17.7
17.7
17.74 17.74 17.74 100 0 0 0
NBW
33.4
33.4
32.85 33.42 32.85 2,600 0 0 0
NCG
9.3
9.3
9.30 9.50 9.10 40,800 0 0 0
NCS
28
28
27.80 28 27.80 6,800 0 0 0
NCT
94.9
94.9
94.94 95.31 94.94 20,400 0 0 0
ND2
36.1
36.1
36.37 36.37 34.69 15,100 0 0 0
NDC
116.8
116.8
116.84 116.84 116.84 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.34 8.34 8.24 163,400 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.5
4.5
4.40 4.60 4.30 1,900 0 0 0
NDW
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NDX
4.9
4.9
4.90 4.90 4.90 1,900 0 0 0
NED
7.3
7.3
7.30 7.40 7.30 62,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.6
72.6
73.61 73.61 72.60 10,200 0 0 0
NFC
46
46
45 46 44.50 7,800 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.8
16.8
16.95 17.03 16.71 684,600 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
11.2
11.2
10.91 11.15 10.81 163,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.25 11.25 11.25 100 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 0 0 0 0
NKG
12.8
12.8
12.60 12.90 12.50 12,236,700 0 0 0
NLG
30.6
30.6
29.84 30.61 29.57 4,561,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.2
29.2
28.52 29.21 28.52 22,000 0 0 0
NNT
66
66
65.50 66.90 65.50 1,500 0 0 0
NO1
7.3
7.3
7.33 7.43 7.16 160,400 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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
7.90 7.90 7.90 0 0 0 0
NRC
4.5
4.5
4.60 4.60 4.50 738,600 0 0 0
NS2
14.9
14.9
14.36 14.85 14.36 500 0 0 0
NSC
83.0
83.0
82.98 82.98 82.98 300 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 42,700 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
10.4
10.4
11.29 11.29 10.37 900 0 0 0
NT2
18.0
18.0
18.00 18.05 17.90 446,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
141.8
141.8
143.29 144.25 141.36 116,100 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
52.1
52.1
52.06 52.06 52.06 100 0 0 0
NTL
15.2
15.2
15.30 15.35 15 1,187,100 0 0 0
NTP
59.4
59.4
59.77 60.67 58.78 317,200 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
10.2
10.2
10.19 10.19 10.19 100 0 0 0
NVB
10.5
10.5
10.60 10.70 10.40 489,900 0 0 0
NVL
12.3
12.3
12.05 12.35 12 14,523,000 0 0 0
NVP
16.1
16.1
16.05 16.05 16.05 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 4 3.70 8,700 0 0 0
OCB
9.6
9.6
9.44 9.57 9.40 2,801,000 0 0 0
OCH
5.8
5.8
5.70 5.90 5.70 52,300 0 0 0
ODE
44.8
44.8
44.70 44.80 44.70 20,400 0 0 0
OGC
4.1
4.1
4.03 4.11 4 482,100 0 0 0
OIL
10.0
10.0
9.90 10.09 9.80 875,000 0 0 0
ONE
5.2
5.2
5.10 5.10 5.10 1,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.80 23.80 23.60 1,500 0 0 0
ORS
8.9
8.9
8.53 9.03 8.51 13,028,700 0 0 0
PAC
21.2
21.2
20.88 21.37 20.88 85,200 0 0 0
PAI
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PAN
23.6
23.6
23.94 23.94 23.50 945,300 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 3,600 0 0 0
PAS
2.9
2.9
2.70 2.90 2.70 109,600 0 0 0
PAT
87.9
87.9
88.70 88.70 87.80 92,400 0 0 0
PBC
6.9
6.9
6.89 6.89 6.80 6,800 0 0 0
PBP
11.5
11.5
11.42 11.61 11.42 4,500 0 0 0
PBT
11.9
11.9
11.77 11.87 11.77 1,000 0 0 0
PC1
19.3
19.3
19.30 19.39 19.17 1,420,900 0 0 0
PCC
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PCE
18.9
18.9
18.87 18.87 18.87 0 0 0 0
PCF
5.5
5.5
5.60 5.60 5.50 10,600 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
14.5
14.5
14.67 14.76 14.38 69,700 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
11.7
11.7
11.70 11.70 11.70 15,000 0 0 0
PDB
11.4
11.4
11.62 11.62 11.36 10,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
87.5
87.5
87.50 87.50 87.50 100 0 0 0
PDR
15.6
15.6
15.32 15.56 15 9,712,200 0 0 0
PDV
13.3
13.3
13.40 13.40 13.30 19,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
46.5
46.5
46.50 46.50 46.50 500 0 0 0
PET
23
23
22.35 23.50 22.35 1,380,400 0 0 0
PFL
2.4
2.4
2.30 2.40 2.20 122,900 0 0 0
PGB
10.5
10.5
10.68 10.68 10.38 4,300 0 0 0
PGC
13.8
13.8
13.61 13.75 13.61 20,100 0 0 0
PGD
26.9
26.9
26.09 26.94 26.09 200 0 0 0
PGI
21.0
21.0
20.90 21.00 20.90 2,800 0 0 0
PGN
6.4
6.4
6.20 6.40 6.20 200,400 0 0 0
PGS
30.7
30.7
30.68 30.68 30.68 0 0 0 0
PGT
10
10
10 10 9.50 1,900 0 0 0
PGV
19.1
19.1
19.20 19.25 19 1,600 0 0 0
PHC
5.1
5.1
5.10 5.10 5.05 83,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
63.7
63.7
68.64 68.64 63.68 1,600 0 0 0
PHP
37.8
37.8
35.69 38.34 35.69 827,200 0 0 0
PHR
46.3
46.3
47.05 47.05 46.27 819,400 0 0 0
PHS
11.0
11.0
11.00 11.00 11.00 0 0 0 0
PIA
26.0
26.0
23.78 26.04 23.78 2,100 0 0 0
PIC
23.1
23.1
20.95 23.07 20.95 4,600 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
6.54 6.54 6.54 100 0 0 0
PIV
3.2
3.2
3.20 3.40 3.10 160,800 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 2,600 0 0 0
PJS
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PJT
9.5
9.5
9.18 9.53 9.18 1,100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
25.5
25.5
25.61 25.90 25.12 388,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
4.2
4.2
4.15 4.19 4.12 51,700 0 0 0
PLX
34.5
34.5
34.54 35.07 34.45 2,599,300 0 0 0
PMB
10.0
10.0
10.42 10.42 10.05 24,100 0 0 0
PMC
107.7
107.7
107.67 107.67 107.67 200 0 0 0
PMG
7.2
7.2
7.20 7.20 7.20 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 100 0 0 0
PMP
12.3
12.3
12.32 12.32 12.32 0 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
36.1
36.1
36.09 36.09 36.09 0 0 0 0
PNC
19.8
19.8
19.82 19.82 19.82 0 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
84.6
84.6
80.86 85.00 80.77 2,680,500 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 300 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.74 15.74 15.74 2,900 0 0 0
POT
14.9
14.9
14.89 14.89 14.89 0 0 0 0
POV
7.5
7.5
7.51 7.51 7.51 0 0 0 0
POW
12.9
12.9
12.85 13.10 12.75 9,360,400 0 0 0
PPC
11.8
11.8
11.91 11.91 11.63 596,300 0 0 0
PPE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PPH
24.6
24.6
24.69 24.88 24.60 10,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.3
21.3
21.30 21.30 21.30 200 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 200 0 0 0
PPY
8.9
8.9
8.80 8.89 8.80 2,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
13.49 14.80 13.49 13,100 0 0 0
PRE
19.8
19.8
19.55 19.85 19.55 14,600 0 0 0
PRO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PRT
9.1
9.1
9.25 9.45 9.06 9,400 0 0 0
PSB
4.1
4.1
4.20 4.20 4.10 64,100 0 0 0
PSC
12
12
11.60 12 11.60 200 0 0 0
PSD
11.2
11.2
11.30 11.40 11.20 88,900 0 0 0
PSE
10.5
10.5
10.53 10.53 10.53 1,500 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
6.8
6.8
6.80 6.80 6.60 112,900 0 0 0
PSL
14.0
14.0
14.00 14.00 14.00 500 0 0 0
PSN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 2,800 0 0 0
PSW
7.5
7.5
7.58 7.58 7.49 4,100 0 0 0
PTB
52.3
52.3
51.83 52.70 51.63 52,700 0 0 0
PTC
5.7
5.7
5.71 5.80 5.70 16,800 0 0 0
PTD
5.2
5.2
5 6 5 1,200 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
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PTL
2.4
2.4
2.33 2.40 2.33 12,700 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
7.6
7.6
7.61 7.61 7.61 100 0 0 0
PTS
9.5
9.5
10.06 10.06 9.11 300 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 300 0 0 0
PTV
3.7
3.7
3.80 4 3.70 11,300 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 412,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.6
27.6
27.20 27.90 27.10 127,800 0 0 0
PVC
9.3
9.3
9.30 9.30 9.20 796,800 0 0 0
PVD
18.4
18.4
18.43 18.63 18.29 5,059,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.20 43,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
53.0
53.0
53.10 53.58 52.24 189,200 0 0 0
PVM
15.9
15.9
17.20 17.20 15.90 1,600 0 0 0
PVO
5.4
5.4
5.62 5.62 5.42 2,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
26.2
26.2
25.89 26.36 25.70 4,037,100 0 0 0
PVT
16.7
16.7
16.89 16.93 16.67 1,752,600 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
3.4
3.4
3.40 3.50 3.40 46,400 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
13
13
12.20 13.10 12.20 307,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10
10
10 10 10 0 0 0 0
QCG
11.5
11.5
11.70 11.70 11.30 888,500 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 33.94 200 0 0 0
QNC
6
6
6 6 6 7,000 0 0 0
QNP
34.1
34.1
32.56 34.09 31.22 20,700 0 0 0
QNS
45.1
45.1
44.97 45.17 44.97 324,700 0 0 0
QNT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
27.0
27.0
27.54 27.54 27.03 3,500 0 0 0
QSP
30.4
30.4
28.50 30.37 28.50 3,100 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.4
17.4
17.39 17.39 17.39 0 0 0 0
QTP
13.4
13.4
13.40 13.40 13.20 400,100 0 0 0
RAL
97.4
97.4
97.50 98.19 97.41 16,100 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 500 0 0 0
RBC
6
6
6 6 6 0 0 0 0
RCC
20.9
20.9
20.80 20.90 20.80 600 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
14.0
14.0
14.02 14.02 14.02 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.2
62.2
60 62.70 59.83 1,761,700 0 0 0
RIC
4.3
4.3
4.40 4.40 4.30 7,700 0 0 0
RTB
27.5
27.5
27.28 27.47 27.09 13,200 0 0 0
RYG
12.3
12.3
12.30 12.35 12.20 6,500 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
37.2
37.2
37.20 37.20 35.49 800 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.8
6.8
6.86 6.86 6.67 23,800 0 0 0
SAB
46.6
46.6
46.19 46.71 46.19 1,128,000 0 0 0
SAC
13.6
13.6
13.16 13.63 13.16 900 0 0 0
SAF
53.7
53.7
53.70 53.70 53.70 400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.4
6.4
6.45 6.50 6.40 172,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.2
38.2
37.45 38.39 37.27 238,500 0 0 0
SAV
16.5
16.5
15.58 16.62 15.49 1,500 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.8
28.8
28.56 28.85 28.47 9,500 0 0 0
SBB
14.5
14.5
14.80 14.80 14.50 2,700 0 0 0
SBD
7.1
7.1
7.60 7.60 7.10 4,400 0 0 0
SBG
13.6
13.6
13.45 13.60 13.20 514,500 0 0 0
SBH
47.6
47.6
47.08 47.57 47.08 1,200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 1,399,700 0 0 0
SBT
17.4
17.4
17.35 17.40 17.15 2,401,200 0 0 0
SBV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 7,200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
64.9
64.9
66.10 66.10 64 23,600 0 0 0
SCI
6.9
6.9
6.80 6.90 6.80 29,100 0 0 0
SCJ
3.9
3.9
3.80 3.90 3.80 7,100 0 0 0
SCL
22.9
22.9
23.06 23.06 22.90 32,800 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.97 5.97 5.85 1,685,200 0 0 0
SCS
59.9
59.9
57.82 60.40 57.82 597,300 0 0 0
SCY
12.5
12.5
12.32 12.51 12.32 3,800 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 4.20 100 0 0 0
SD3
6.9
6.9
6.90 6.90 6.50 125,400 0 0 0
SD5
8.3
8.3
8.60 8.60 8.30 18,500 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SDA
4.4
4.4
4.50 4.50 4.30 81,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.6
16.6
16.58 16.58 16.58 100 0 0 0
SDN
24.6
24.6
24.55 24.55 24.55 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 100 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
38.5
38.5
38.51 38.51 38.51 700 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 100 0 0 0
SED
24.9
24.9
24.99 25.09 24.71 14,600 0 0 0
SEP
18.0
18.0
18.03 18.03 18.03 0 0 0 0
SFC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
SFG
10.0
10.0
9.97 9.97 9.97 8,400 0 0 0
SFI
26.0
26.0
26.03 26.50 26.03 900 0 0 0
SFN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGB
12.6
12.6
12.60 12.70 12.60 1,400 0 0 0
SGC
107.8
107.8
109.98 113.94 106.51 16,200 0 0 0
SGD
11
11
11 11 11 0 0 0 0
SGH
23.4
23.4
25.31 25.31 23.36 300 0 0 0
SGI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
SGN
64.1
64.1
64.02 64.40 63.44 61,100 0 0 0
SGP
27
27
27 27.50 26.60 248,400 0 0 0
SGR
29.5
29.5
29.30 30.30 29.30 202,700 0 0 0
SGS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGT
18.4
18.4
18.50 18.50 17.90 108,100 0 0 0
SHA
3.9
3.9
3.95 3.95 3.86 12,900 0 0 0
SHB
11.1
11.1
11.08 11.17 11.00 52,912,000 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
6.9
6.9
6.92 6.92 6.77 3,700 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
13.8
13.8
13.81 13.81 13.76 237,600 0 0 0
SHN
6
6
6 6 6 0 0 0 0
SHP
34.8
34.8
35.01 35.01 34.62 6,400 0 0 0
SHS
12.8
12.8
12.50 12.80 12.50 27,600,600 0 0 0
SID
16.6
16.6
16.52 16.72 16.52 1,500 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
34.2
34.2
34.17 34.17 34.00 1,000 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
12.96 13.01 12.92 121,600 0 0 0
SJE
18.9
18.9
19.08 19.08 18.58 52,200 0 0 0
SJG
16.4
16.4
16.39 16.39 16.39 300 0 0 0
SJM
8
8
8 8 7.90 7,700 0 0 0
SJS
35.7
35.7
35.71 35.83 34.56 7,200 0 0 0
SKG
10.4
10.4
10.45 10.59 10.35 314,200 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 16,900 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SKV
28.2
28.2
28.37 28.37 28.18 6,200 0 0 0
SLS
188.9
188.9
187.07 188.92 184.59 17,400 0 0 0
SMA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
SMB
37.8
37.8
37.48 38.07 37.43 23,600 0 0 0
SMC
10.3
10.3
10.45 10.45 10.20 1,042,300 0 0 0
SMN
12.7
12.7
12.70 12.70 12.70 1,200 0 0 0
SMT
7.5
7.5
7.45 7.61 7.06 13,900 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
32.0
32.0
31.84 32.03 31.84 300 0 0 0
SP2
22.8
22.8
23 23 22.80 1,300 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.8
9.8
9.80 9.80 9.80 0 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
11
11 11 11 1,800 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 800 0 0 0
SQC
17
17
17 17 17 0 0 0 0
SRA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SRB
2
2
2 2.10 2 10,600 0 0 0
SRC
26.0
26.0
26.03 26.03 26.03 0 0 0 0
SRF
9.0
9.0
9.14 9.14 8.73 2,200 0 0 0
SSB
18.9
18.9
18.60 18.90 18.60 2,399,400 0 0 0
SSC
30.7
30.7
30.72 30.72 30.72 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
9.20 9.50 9.20 24,900 0 0 0
SSH
88
88
88 88.50 84.30 47,000 0 0 0
SSI
23.3
23.3
22.87 23.60 22.72 36,621,500 0 0 0
SSM
6
6
6 6 6 1,100 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.6
6.6
6.60 6.63 6.55 198,200 0 0 0
STB
40
40
40.20 40.30 39.70 11,857,000 0 0 0
STC
17.4
17.4
18.40 18.40 17.40 900 0 0 0
STG
33
33
32.80 33 32.80 1,100 0 0 0
STH
12.3
12.3
11.60 12.70 11.60 55,800 0 0 0
STK
17
17
17.31 17.45 16.90 33,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
40.7
40.7
40.70 40.70 40.70 0 0 0 0
SVC
13.3
13.3
13.36 13.43 13.29 12,500 0 0 0
SVD
3.3
3.3
3.23 3.30 3.13 61,600 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 8,600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58.5
58.5
58.50 58.50 58.50 400 0 0 0
SVN
5.6
5.6
5.90 6.10 5.40 1,542,800 0 0 0
SVT
11.2
11.2
11.18 11.18 11.18 0 0 0 0
SWC
30.4
30.4
30.27 30.37 30.00 5,300 0 0 0
SZB
35.9
35.9
35.82 35.92 35.82 1,900 0 0 0
SZC
32.8
32.8
32.85 32.90 32.07 2,985,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
37.5
37.5
37.32 37.51 37.32 3,700 0 0 0
TA6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TA9
12.6
12.6
12.34 12.70 12.34 164,500 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.0
23.0
22.52 22.99 22.52 43,100 0 0 0
TAN
35
35
35 35 35 1,100 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 3,000 0 0 0
TBD
88.0
88.0
88.01 88.01 88.01 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.6
6.6
6.57 6.57 6.57 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
19
19
19 19 19 100 0 0 0
TCB
29.1
29.1
28.59 29.71 28.54 19,728,500 0 0 0
TCD
1.9
1.9
1.84 1.92 1.84 938,600 0 0 0
TCH
14.8
14.8
14.81 14.93 14.77 8,635,200 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
34
33.40 34.10 33.40 138,600 0 0 0
TCM
28.5
28.5
28.14 28.55 28.05 2,377,200 0 0 0
TCO
12.0
12.0
11.70 12.15 11.60 205,900 0 0 0
TCR
3.0
3.0
3.04 3.04 3.03 400 0 0 0
TCT
16.8
16.8
16.78 16.78 16.78 3,300 0 0 0
TCW
30.0
30.0
29.80 29.99 29.80 10,100 0 0 0
TDB
41.8
41.8
42.00 42.00 41.80 4,000 0 0 0
TDC
11.1
11.1
11.25 11.25 11 637,400 0 0 0
TDF
10
10
10 10 10 400 0 0 0
TDG
3.2
3.2
3.20 3.29 3.20 37,200 0 0 0
TDH
4.9
4.9
4.83 4.90 4.69 1,205,800 0 0 0
TDM
56.5
56.5
55.50 56.50 55.50 11,400 0 0 0
TDP
33.5
33.5
31.60 33.50 31.60 238,600 0 0 0
TDS
8.5
8.5
8.50 8.90 8.40 2,100 0 0 0
TDT
6.5
6.5
6.44 6.44 6.35 48,500 0 0 0
TDW
56.4
56.4
56.41 56.41 56.41 0 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 300 0 0 0
TEG
5.2
5.2
5.46 5.46 5.15 133,600 0 0 0
TEL
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
TET
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TFC
76.2
76.2
77.12 77.12 76.15 55,900 0 0 0
TGP
5.6
5.6
5.63 5.63 5.54 14,800 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28
28
28 28 27.50 18,200 0 0 0
THG
44.5
44.5
45.28 45.94 44.29 70,500 0 0 0
THM
5.7
5.7
5.80 5.80 4.80 19,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THS
14.9
14.9
14.90 14.90 14.90 0 0 0 0
THT
8.7
8.7
8.78 8.88 8.69 124,300 0 0 0
THU
12.0
12.0
12.01 12.01 12.01 0 0 0 0
THW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TID
24.6
24.6
23.23 24.57 23.23 39,000 0 0 0
TIE
2.7
2.7
2.70 2.70 2.70 300 0 0 0
TIG
7.1
7.1
7.20 7.20 6.90 1,172,600 0 0 0
TIN
37.2
37.2
35 37.20 35 73,400 0 0 0
TIP
17.6
17.6
17.75 17.75 17.52 62,100 0 0 0
TIS
5.9
5.9
5.90 5.90 5.80 27,400 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 100 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
15.9
15.9
15.87 15.87 15.87 1,700 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.3
6.3
6.19 6.40 6.19 1,115,000 0 0 0
TLG
49.3
49.3
49.60 50.60 48.80 315,200 0 0 0
TLH
5.6
5.6
5.60 5.62 5.55 595,100 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 200 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TLT
13.0
13.0
13.04 13.04 13.04 200 0 0 0
TMB
68.7
68.7
68.84 69.23 68.65 8,700 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 0 0 0 0
TMP
65.8
65.8
68.70 68.70 65.76 500 0 0 0
TMS
41.0
41.0
40.52 41.01 40.52 800 0 0 0
TMT
12.2
12.2
12.50 12.50 12.05 18,800 0 0 0
TMW
30
30
30 30 30 6,000 0 0 0
TMX
10.1
10.1
10.11 10.11 10.11 100 0 0 0
TN1
10.5
10.5
10.49 10.54 10.10 54,500 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
27.6
27.6
27.06 27.63 26.82 2,400 0 0 0
TNG
16.9
16.9
17.67 17.67 16.72 601,600 0 0 0
TNH
15.6
15.6
15.74 15.87 15.52 283,200 0 0 0
TNI
2.1
2.1
1.94 2.07 1.93 170,400 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
4.7
4.7
4.71 4.71 4.65 48,300 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 200 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
96.6
96.6
98.11 98.11 96.21 106,400 0 0 0
TOT
15.8
15.8
15.85 15.85 15.85 0 0 0 0
TOW
33.4
33.4
33.44 33.44 33.44 400 0 0 0
TPB
13.1
13.1
13 13.14 12.95 14,763,500 0 0 0
TPC
11.5
11.5
10.95 11.50 10.70 2,500 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
TPS
45.7
45.7
45.66 45.66 45.66 100 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
12.8
12.8
12.77 12.77 12.77 0 0 0 0
TRA
72.8
72.8
72.85 72.85 72.56 600 0 0 0
TRC
65.0
65.0
65.41 67.15 64.54 295,300 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 0 0 0 0
TRT
11
11
11 11 11 0 0 0 0
TS3
5.5
5.5
5.60 5.60 5.50 10,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.24 11.33 11.24 29,800 0 0 0
TSB
35
35
35 35 35 400 0 0 0
TSC
2.9
2.9
2.95 2.95 2.85 679,800 0 0 0
TSD
6.2
6.2
6.30 6.30 6.10 1,900 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
26.0
26.0
26.04 26.04 26.04 0 0 0 0
TST
8
8
8 8 8 0 0 0 0
TT6
5.1
5.1
5.14 5.23 5.14 14,300 0 0 0
TTA
10.9
10.9
11.25 11.30 10.75 833,100 0 0 0
TTC
7.9
7.9
7.95 8.04 7.95 2,900 0 0 0
TTD
67.9
67.9
67.92 67.92 67.92 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.6
2.6
2.56 2.60 2.55 829,200 0 0 0
TTG
11
11
11 11 10 35,200 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 180,000 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
17.5
17.5
17.10 17.68 16.82 391,500 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
29.20 29.20 28.35 200 0 0 0
TUG
14.0
14.0
14.05 14.05 13.96 6,700 0 0 0
TV1
24.2
24.2
24.50 24.50 24.10 44,200 0 0 0
TV2
35.3
35.3
35.40 35.40 34.60 748,200 0 0 0
TV3
11.3
11.3
11.30 11.30 11.30 5,000 0 0 0
TV4
13.4
13.4
13.52 13.52 13.43 300 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
7.3
7.3
7.20 7.31 7.20 195,700 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 219,900 0 0 0
TVD
10.5
10.5
10.42 10.51 10.33 130,000 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
7.2
7.2
7.30 7.30 7.10 192,600 0 0 0
TVS
16.2
16.2
16.65 16.65 16.05 59,400 0 0 0
TVT
14.9
14.9
14.91 14.91 14.91 0 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.7
4.7
5 5 4.70 19,000 0 0 0
TYA
14.8
14.8
14.56 15.08 14.46 3,500 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
6.9
6.9
7.04 7.13 6.94 55,600 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
38.4
38.4
38.40 39.50 38.40 12,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.20 6.70 6.20 10,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
18
18
17.90 18 17.90 5,900 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.0
11.0
11.01 11.01 11.01 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
7.6
7.6
7.74 7.74 7.54 1,112,200 0 0 0
VAF
19.7
19.7
19.74 19.74 19.74 3,500 0 0 0
VAV
36.7
36.7
36.73 36.73 36.67 700 0 0 0
VBB
8.2
8.2
8.25 8.25 7.99 32,400 0 0 0
VBC
20.4
20.4
20.32 20.51 20.32 900 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
7.9
7.9
8 8 7.70 461,300 0 0 0
VC3
25.5
25.5
25.23 25.60 25.23 755,300 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
27.4
27.4
26.91 27.43 26.91 2,800 0 0 0
VC7
8.5
8.5
8.70 8.80 8.30 475,100 0 0 0
VC9
4.2
4.2
4.20 4.20 4.20 400 0 0 0
VCA
10.2
10.2
10.15 10.15 9.95 4,000 0 0 0
VCB
58.3
58.3
56.79 58.37 56.79 8,014,200 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
254.3
254.3
253.37 254.68 253.37 500 0 0 0
VCG
19.2
19.2
19.26 19.57 19.08 9,939,300 0 0 0
VCI
37.7
37.7
36.85 37.90 36.65 16,062,200 0 0 0
VCM
8.2
8.2
7.40 8.20 7 6,200 0 0 0
VCP
24.7
24.7
24.05 24.83 24.05 30,000 0 0 0
VCR
34.9
34.9
34.90 34.90 34.90 300 0 0 0
VCS
47.0
47.0
46.47 47.53 46.47 266,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.2
32.2
32.30 32.30 32.20 2,000 0 0 0
VCX
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 0 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 1,200 0 0 0
VDP
35.8
35.8
35.80 35.80 34.75 700 0 0 0
VDS
13.8
13.8
13.55 13.86 13.50 2,466,900 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 3.30 100 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.6
2.6
2.50 2.60 2.50 5,500 0 0 0
VE9
2
2
2 2.10 2 24,000 0 0 0
VEA
34.5
34.5
34.63 34.99 34.37 462,100 0 0 0
VEC
9.2
9.2
8.70 9.20 8.70 3,200 0 0 0
VEF
180.7
180.7
185.67 187.14 179.87 50,000 0 0 0
VES
6.5
6.5
7.40 7.40 6.50 500 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 4,600 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
69.6
69.6
69.80 70.09 69.33 32,000 0 0 0
VFR
11.2
11.2
11.23 11.23 11.23 100 0 0 0
VGC
43.6
43.6
44.35 44.40 43.35 631,300 0 0 0
VGG
39.1
39.1
41.01 41.10 39.07 7,100 0 0 0
VGI
72.4
72.4
70.29 72.57 69.80 1,027,500 0 0 0
VGL
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VGP
30.5
30.5
30.40 30.60 29.70 14,300 0 0 0
VGR
49.3
49.3
49.29 49.29 49.29 100 0 0 0
VGS
22.6
22.6
22.36 22.64 22.09 1,628,000 0 0 0
VGT
10.6
10.6
10.70 10.80 10.40 895,600 0 0 0
VGV
31.2
31.2
31.19 31.19 31.19 0 0 0 0
VHC
53.0
53.0
52.96 53.05 51.90 1,478,700 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.7
3.7
3.80 3.80 3.60 214,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 529,900 0 0 0
VHH
3.9
3.9
3.50 4.20 3.50 400 0 0 0
VHL
10.8
10.8
10.70 10.80 10.70 3,300 0 0 0
VHM
60.4
60.4
61.70 62 60.40 6,555,600 0 0 0
VIB
16.1
16.1
15.83 16.14 15.79 6,583,900 0 0 0
VIC
79.8
79.8
79.10 82.50 78.40 6,639,600 0 0 0
VID
4.7
4.7
4.64 4.66 4.64 1,900 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
16.2
16.2
16.16 16.26 16.16 5,400 0 0 0
VIG
7.4
7.4
7.50 7.50 7.20 167,800 0 0 0
VIH
14.5
14.5
14.35 14.55 14.35 10,000 0 0 0
VIM
12.0
12.0
12.12 12.12 12.03 1,300 0 0 0
VIN
13.6
13.6
13.62 13.62 13.62 0 0 0 0
VIP
12.6
12.6
12.56 12.70 12.51 275,700 0 0 0
VIR
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VIT
17.7
17.7
16.38 17.71 16.38 3,900 0 0 0
VIW
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VIX
12.2
12.2
12.24 12.48 12.10 37,213,600 0 0 0
VJC
93
93
89.80 93 89.50 1,016,000 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VLB
41.7
41.7
41.30 41.98 41.30 99,600 0 0 0
VLC
15
15
15 15.20 14.90 223,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
8.5
8.5
8.43 9.17 8.16 31,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.18 6.18 5.64 68,600 0 0 0
VMD
16.6
16.6
16.55 16.80 16.50 1,600 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
20.4
20.4
20.42 20.42 20.42 0 0 0 0
VMT
12
12
12 12 12 0 0 0 0
VNA
18.3
18.3
18.31 18.31 18.31 4,400 0 0 0
VNB
13.7
13.7
13.80 13.80 13.60 70,000 0 0 0
VNC
27.9
27.9
27.64 27.88 27.64 2,200 0 0 0
VND
14.8
14.8
14.78 15.03 14.54 21,492,500 0 0 0
VNE
4.3
4.3
4.18 4.30 4.11 944,500 0 0 0
VNF
12.7
12.7
13 13 12.55 43,900 0 0 0
VNG
7.8
7.8
7.90 7.90 7.80 3,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
11.8
11.8
11 11.80 11 5,100 0 0 0
VNL
19.2
19.2
19.38 19.38 19.20 4,400 0 0 0
VNM
54.0
54.0
54.76 54.76 53.89 5,034,700 0 0 0
VNP
11.8
11.8
11.63 12.25 11.63 11,400 0 0 0
VNR
19.4
19.4
19.19 19.28 19.11 15,800 0 0 0
VNS
9.8
9.8
9.92 9.95 9.80 35,800 0 0 0
VNT
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VNZ
348
348
345 348 345 1,500 0 0 0
VOC
14.1
14.1
14.69 15.26 14.13 6,900 0 0 0
VOS
12.9
12.9
12.98 13.03 12.85 1,848,500 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPB
18.4
18.4
17.33 18.40 17.28 95,581,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.4
24.4
24.50 24.50 24.45 3,000 0 0 0
VPG
11.9
11.9
12.05 12.20 11.85 270,500 0 0 0
VPH
5.3
5.3
5.34 5.35 5.29 138,900 0 0 0
VPI
49.7
49.7
50.50 50.50 49.60 1,752,800 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.6
8.6
8.48 8.61 8.48 2,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.4
13.4
12 13.40 12 1,800 0 0 0
VRC
12.7
12.7
13.50 13.50 12.70 7,500 0 0 0
VRE
24.7
24.7
24.95 25.50 24.35 12,161,100 0 0 0
VRG
16.8
16.8
15.89 17.12 15.89 76,500 0 0 0
VSA
22.2
22.2
22.00 22.37 21.06 1,300 0 0 0
VSC
20.7
20.7
22.51 22.51 20.72 9,811,200 0 0 0
VSE
8.7
8.7
8.90 9 8.50 14,900 0 0 0
VSF
33.3
33.3
33.30 33.50 32.60 20,800 0 0 0
VSG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VSH
50.2
50.2
50.23 50.23 50.23 200 0 0 0
VSI
18.2
18.2
17.97 18.21 17.93 2,300 0 0 0
VSM
19.8
19.8
19.85 19.85 19.85 100 0 0 0
VSN
15.7
15.7
15.73 15.73 15.63 2,100 0 0 0
VST
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTA
3.6
3.6
3.70 3.70 3.60 300 0 0 0
VTB
9.5
9.5
9.50 9.50 9.48 1,000 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
9.9
9.9
11.80 11.80 9.70 451,000 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
7.9
7.9
8.40 8.40 7.60 2,600 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
VTK
56.1
56.1
54.89 56.36 54.60 24,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.32 12.50 12.27 341,200 0 0 0
VTP
114.7
114.7
114.60 116.58 113.42 868,500 0 0 0
VTQ
17
17
22.50 22.50 17 1,400 0 0 0
VTR
15.5
15.5
15.69 15.69 15.24 45,500 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
11.7
11.7
11.70 12 11.40 215,700 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.5
17.5
17.50 17.70 17.50 1,477,200 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
20.0
20.0
19.28 20.24 19.28 3,400 0 0 0
VW3
9.3
9.3
8.85 9.97 8.85 1,100 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
WCS
288.8
288.8
289.08 289.08 288.75 400 0 0 0
WSB
56.6
56.6
56.59 56.59 56.59 100 0 0 0
WSS
5.3
5.3
5.30 5.30 5.30 1,600 0 0 0
WTC
10.9
10.9
10.23 10.87 10.23 2,200 0 0 0
X20
12.5
12.5
12.27 12.55 12.08 5,100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
XHC
18.1
18.1
18.09 18.09 18.09 0 0 0 0
XLV
13.5
13.5
13.98 13.98 13.53 2,900 0 0 0
XMC
6.7
6.7
6.60 6.80 6.50 15,300 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 21,200 0 0 0
XMP
13.9
13.9
14.81 14.81 13.86 2,500 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
YBC
11.5
11.5
11.50 11.50 11.50 500 0 0 0
YBM
14.3
14.3
14.25 14.25 14.10 20,700 0 0 0
YEG
12.1
12.1
12.25 12.50 12 4,507,100 0 0 0
YTC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
^HASTC
218.9
218.9
217.93 218.97 216.74 87,830,911 0 0 0
^UPCOM
94.9
94.9
94.55 95.28 94.55 43,295,244 0 0 0
^VN30
1,309.7
1,309.7
0 0 1,296.58 221,957,400 0 0 0
^VNINDEX
1,309.7
1,309.7
1,295.30 1,312.10 1,294.66 982,402,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |