DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/03/2025

NGÀY: [ 31/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    (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 03/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 0 0 0 0
AAA
8.5
8.5
8.56 8.59 8.51 1,392,200 0 0 0
AAH
5.1
5.1
5.10 5.40 5 1,876,600 0 0 0
AAM
7.1
7.1
7.05 7.10 7 31,100 0 0 0
AAS
9.1
9.1
8.90 9.10 8.80 898,500 0 0 0
AAT
3.3
3.3
3.53 3.53 3.30 4,200 0 0 0
AAV
7
7
6.90 7 6.90 385,500 0 0 0
ABB
7.5
7.5
7.60 7.60 7.50 741,500 0 0 0
ABC
12.7
12.7
12.80 12.90 12.60 56,000 0 0 0
ABI
24.6
24.6
25 26.25 24 12,100 0 0 0
ABR
11.1
11.1
11.06 11.06 11.06 0 0 0 0
ABS
4.7
4.7
4.70 4.73 4.64 171,100 0 0 0
ABT
44.4
44.4
44.45 44.45 43.61 20,200 0 0 0
ABW
9.3
9.3
9.30 9.40 9.10 213,300 0 0 0
ACB
21.7
21.7
21.72 21.77 21.56 5,597,900 0 0 0
ACC
14.5
14.5
14.40 14.50 14.25 90,700 0 0 0
ACE
36.4
36.4
35.58 36.42 34.73 10,300 0 0 0
ACL
11.7
11.7
11.60 11.75 11.60 10,000 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ACV
64.3
64.3
64.53 64.71 64.10 309,000 0 0 0
ADC
19.7
19.7
20.07 20.07 19.69 600 0 0 0
ADG
10.7
10.7
10.50 10.90 10.50 7,500 0 0 0
ADS
8.8
8.8
8.90 8.90 8.82 143,400 0 0 0
AFX
7.6
7.6
7.60 7.70 7.60 19,000 0 0 0
AG1
13.3
13.3
13.17 13.26 13.17 3,000 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.8
16.8
16.85 16.90 16.70 383,700 0 0 0
AGM
2.9
2.9
2.91 2.96 2.90 117,300 0 0 0
AGP
34.7
34.7
34.23 35.09 33.81 1,300 0 0 0
AGR
17.2
17.2
16.98 17.36 16.70 1,997,500 0 0 0
AGX
81.0
81.0
80.97 80.97 80.97 1,100 0 0 0
AIC
12
12
12 12 12 900 0 0 0
AIG
45.5
45.5
45.70 46 45.30 14,100 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 0 0 0 0
ALV
4.3
4.3
4.12 4.47 4.12 24,800 0 0 0
AMC
16.9
16.9
16.93 16.93 16.93 100 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 2,100 0 0 0
AMP
12
12
12 12 12 2,700 0 0 0
AMS
8.6
8.6
8.70 8.90 8.30 255,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21.1
21.1
21.82 21.82 21.09 12,700 0 0 0
ANV
17.2
17.2
17.32 17.47 17.12 1,797,400 0 0 0
APF
46.8
46.8
46.62 46.79 45.91 7,100 0 0 0
APG
9.1
9.1
9.07 9.10 8.85 378,000 0 0 0
APH
7.3
7.3
7.20 7.30 7.19 444,200 0 0 0
API
7.4
7.4
7.50 7.60 7.40 352,800 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7.1
7.1
7 7.10 7 7,200 0 0 0
APS
6.3
6.3
6.30 6.50 6.30 571,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.7
17.7
17.65 17.65 17.65 100 0 0 0
ASM
7.6
7.6
7.72 7.72 7.58 595,000 0 0 0
ASP
5
5
5.04 5.06 4.95 55,100 0 0 0
AST
53.7
53.7
54.47 54.47 52.87 18,300 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ATS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
AVC
60
60
60 60 60 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.9
22.9
21.70 23.90 21.30 437,700 0 0 0
BAB
11.7
11.7
11.80 11.80 11.70 5,900 0 0 0
BAF
33.1
33.1
33.15 33.60 32.60 2,938,100 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.9
38.9
38.47 38.87 38.47 600 0 0 0
BBC
60.8
60.8
60.81 60.81 60.81 100 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
9.0
9.0
8.24 9.02 8.24 400 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
14.7
14.7
12.59 14.69 12.59 6,500 0 0 0
BCA
14.1
14.1
14.40 15.30 14.10 40,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8 8.10 7.90 93,300 0 0 0
BCE
9.8
9.8
9.73 9.92 9.68 574,500 0 0 0
BCF
36.0
36.0
35.85 36.02 35.85 3,300 0 0 0
BCG
5.4
5.4
5.36 5.36 5.36 5,098,400 0 0 0
BCM
75.6
75.6
75.60 76.50 75 287,300 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.8
3.8
4 4 3.80 1,790,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
37.1
37.1
37.07 37.36 37.07 5,900 0 0 0
BDT
8.2
8.2
8.10 8.20 8 26,200 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
40.9
40.9
40.32 40.88 39.80 844,200 0 0 0
BGE
4.8
4.8
5.40 5.40 4.80 8,891,100 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.1
24.1
24.13 24.13 24.13 200 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.9
36.9
36.73 37.31 36.73 1,400 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 8,100 0 0 0
BIC
20.8
20.8
20.39 20.84 20.39 38,800 0 0 0
BID
40.5
40.5
40.50 40.75 40.40 1,966,100 0 0 0
BIG
5.6
5.6
5.57 5.57 5.47 20,300 0 0 0
BIO
15.6
15.6
15.63 15.63 15.63 0 0 0 0
BKC
34.2
34.2
38.45 41.40 34.20 121,000 0 0 0
BKG
3.3
3.3
3.26 3.30 3.25 70,200 0 0 0
BLI
10.4
10.4
10.20 10.40 10.20 3,100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.7
37.7
37.58 37.68 37.49 4,500 0 0 0
BMC
25.8
25.8
26.28 26.28 24.78 347,000 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.5
18.5
18.43 18.64 18.43 298,100 0 0 0
BMJ
10.7
10.7
10.80 10.80 10.70 300 0 0 0
BMK
13.0
13.0
12.35 13.25 12.35 900 0 0 0
BMN
8.2
8.2
8.22 8.41 8.22 900 0 0 0
BMP
110.2
110.2
110.06 111.44 109.60 157,400 0 0 0
BMS
10.5
10.5
9.55 11.17 9.55 1,027,800 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.9
8.9
9 9 8.80 153,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.2
6.2
6.30 6.60 6 604,400 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 14,100 0 0 0
BRC
13.0
13.0
12.99 13.04 12.95 5,000 0 0 0
BRR
23.2
23.2
24.08 24.08 23.22 1,600 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 100 0 0 0
BSA
20.1
20.1
20.57 20.57 20.09 9,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.8
16.8
15.56 19.97 15.56 3,300 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
50.4
50.4
48.73 51.27 48.64 1,099,200 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
BSQ
20.9
20.9
20.92 20.92 20.92 0 0 0 0
BST
12.7
12.7
13 13.20 12.60 2,100 0 0 0
BT1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 200 0 0 0
BTD
18.0
18.0
17.66 18.14 17.66 700 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.2
31.2
31.34 31.97 31.16 10,400 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
11.9
11.9
11.89 11.94 11.80 31,700 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 3,600 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.6
12.6
12.58 12.58 12.58 0 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
14.6
14.6
14.30 14.88 14.30 3,256,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.8
55.8
55.24 55.93 55.14 771,500 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 0 0 0 0
BVN
13.4
13.4
12.90 13.40 12.90 300 0 0 0
BVS
38.9
38.9
38.28 39.35 37.79 1,666,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.5
45.5
45 45.50 45 201,000 0 0 0
BWS
32.6
32.6
32.63 32.63 32.45 18,800 0 0 0
BXH
14.1
14.1
14.11 14.11 14.11 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 200 0 0 0
C32
19.6
19.6
19.25 19.55 19.20 38,900 0 0 0
C47
7.5
7.5
7.45 7.53 7.40 71,200 0 0 0
C4G
8.6
8.6
8.80 8.80 8.50 1,066,600 0 0 0
C69
6.5
6.5
6.40 6.50 6.40 447,700 0 0 0
C92
4.1
4.1
4.10 4.20 4 12,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.3
8.3
8 8.30 7.90 7,000 0 0 0
CAN
59.2
59.2
59.20 59.20 59.20 0 0 0 0
CAP
42.3
42.3
42.85 42.85 41.64 26,600 0 0 0
CAT
17.6
17.6
17.35 17.80 17.35 7,500 0 0 0
CBI
15.9
15.9
13.90 15.90 13.90 31,600 0 0 0
CBS
33.4
33.4
34.33 34.42 32.97 41,800 0 0 0
CC1
16.4
16.4
15.77 16.40 15.77 29,400 0 0 0
CC4
16
16
16 16 16 300 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
22.2
22.2
22.20 22.20 22.20 200 0 0 0
CCL
8.3
8.3
8.31 8.39 8.26 344,700 0 0 0
CCM
56.8
56.8
56.78 56.78 56.78 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.0
13.0
12.71 13.00 12.61 1,000 0 0 0
CCT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.5
13.5
13.97 13.97 13.27 62,800 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.8
9.8
9.83 9.83 9.83 100 0 0 0
CDN
35.9
35.9
36.22 36.22 35.45 11,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 100 0 0 0
CDR
18.6
18.6
20.45 22.21 18.59 66,700 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
2
2
2 2 2 0 0 0 0
CEO
13.9
13.9
14 14.19 13.90 6,057,900 0 0 0
CET
4.4
4.4
4.40 4.40 4.30 8,500 0 0 0
CFM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CFV
31
31
31 31 31 100 0 0 0
CGV
3.4
3.4
3.40 3.60 3.40 15,900 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.8
32.8
32.92 32.92 32.78 23,000 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10.30 10.30 10 2,300 0 0 0
CID
25.8
25.8
22.41 25.81 22.41 800 0 0 0
CIG
7.9
7.9
7.95 7.95 7.90 139,800 0 0 0
CII
12.2
12.2
12.28 12.32 12.15 9,345,100 0 0 0
CIP
3.3
3.3
3.50 3.50 3.30 1,700 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
44.08 44.60 43.56 7,100 0 0 0
CKD
23.4
23.4
22.66 23.39 22.66 4,000 0 0 0
CKG
15.5
15.5
15.78 15.78 15.47 41,700 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.0
48.0
47.99 49.13 47.99 5,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
20.92 21.01 20.92 5,100 0 0 0
CLL
33.2
33.2
33.33 33.43 33.24 28,500 0 0 0
CLM
78.3
78.3
78.00 84.83 78.00 1,200 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 100 0 0 0
CLX
17.5
17.5
17.93 17.93 17.55 544,800 0 0 0
CMC
6.0
6.0
5.89 5.98 5.89 10,600 0 0 0
CMD
23.8
23.8
24.92 24.92 22.05 4,800 0 0 0
CMF
326.3
326.3
345.40 345.40 326.35 500 0 0 0
CMG
44.4
44.4
44.40 44.80 44.30 646,400 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
12.5
12.5
12.50 12.50 12.40 17,200 0 0 0
CMN
51.4
51.4
51.39 51.39 51.39 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.8
9.8
10 10.10 9.70 148,600 0 0 0
CMT
16.5
16.5
16.50 16.80 16.50 19,200 0 0 0
CMV
8.4
8.4
8.94 8.94 8.41 39,600 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.4
8.4
8.50 8.55 8.35 500,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.0
40.0
40.53 40.53 39.95 400 0 0 0
CNG
29.7
29.7
29.92 29.92 29.58 207,300 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 400 0 0 0
CNT
10.6
10.6
10.78 10.78 10.47 13,700 0 0 0
COM
29.5
29.5
29.52 29.52 29.52 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
17.3
17.3
17.26 17.71 16.80 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
33.1
33.1
33.45 33.45 33.07 4,800 0 0 0
CQT
8.9
8.9
8.86 8.86 8.86 0 0 0 0
CRC
6.1
6.1
6.04 6.05 6.01 336,700 0 0 0
CRE
7.2
7.2
7.20 7.21 7.15 90,000 0 0 0
CSC
23.2
23.2
23.45 23.45 22.91 17,600 0 0 0
CSI
36
36
35.50 36 35 34,800 0 0 0
CSM
15.2
15.2
15.32 15.61 15.17 901,500 0 0 0
CSV
43.0
43.0
42.41 43.63 42.41 2,670,900 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.2
14.2
14.24 14.24 14.24 300 0 0 0
CTD
89
89
92.10 92.10 89 1,956,800 0 0 0
CTF
20.2
20.2
20.24 20.24 19.90 178,800 0 0 0
CTG
40.9
40.9
40.87 40.92 40.52 7,674,500 0 0 0
CTI
21.7
21.7
21.25 21.90 20.95 1,340,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
40
40
38.50 40 38.50 90,300 0 0 0
CTR
117.5
117.5
117.51 119.07 116.82 462,200 0 0 0
CTS
27.3
27.3
26.92 27.83 26.68 1,943,600 0 0 0
CTT
14.5
14.5
14.48 14.48 14.48 1,900 0 0 0
CTW
32.7
32.7
32.66 32.66 32.66 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
25.40 25.45 25.40 1,400 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 300 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 1,200 0 0 0
D2D
30.2
30.2
30.18 30.34 30.18 45,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 1,200 0 0 0
DAH
3.7
3.7
3.70 3.72 3.66 269,900 0 0 0
DAN
37.5
37.5
37.50 37.70 37.50 300 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.80 7.80 7.68 300 0 0 0
DBC
26.4
26.4
26.39 27.13 26.22 14,440,000 0 0 0
DBD
56.3
56.3
56.12 56.31 55.93 178,400 0 0 0
DBM
30.7
30.7
30.01 36.43 29.91 2,100 0 0 0
DBT
11.5
11.5
11.21 11.50 11.21 6,700 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.5
11.5
11.73 11.73 11.32 1,014,400 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.1
24.1
24.20 24.20 23.80 320,600 0 0 0
DCM
33.5
33.5
33.58 33.86 33.39 1,079,600 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.5
13.5
13.60 13.80 13.50 40,800 0 0 0
DDG
3.4
3.4
3.50 3.50 3.40 404,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.3
7.3
7.43 7.43 7.33 4,600 0 0 0
DDV
19.8
19.8
19.65 20.14 19.65 2,287,900 0 0 0
DFC
18.3
18.3
18.69 21.60 18.33 6,600 0 0 0
DFF
1.8
1.8
1.80 1.90 1.80 480,700 0 0 0
DGC
113.3
113.3
112.50 115.60 111.50 3,330,600 0 0 0
DGT
5.8
5.8
5.80 5.90 5.70 288,900 0 0 0
DGW
39.3
39.3
39.40 39.74 39.25 1,016,900 0 0 0
DHA
39.5
39.5
39.76 39.76 39.47 31,700 0 0 0
DHB
10.3
10.3
10.30 10.30 10.30 10,400 0 0 0
DHC
28.1
28.1
27.84 28.27 27.80 313,700 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 100 0 0 0
DHG
96.0
96.0
96.06 96.06 95.59 10,100 0 0 0
DHM
7.8
7.8
7.75 7.80 7.65 6,800 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 2,100 0 0 0
DHP
11.6
11.6
11.69 11.69 11.60 2,000 0 0 0
DHT
81.9
81.9
81.64 83 81.64 35,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.30 61,800 0 0 0
DIG
17.3
17.3
17.25 17.42 17.12 10,269,600 0 0 0
DIH
14.3
14.3
14.31 14.31 14.31 300 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.7
5.7
5.70 6 5.60 641,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.01 2.02 1.99 1,680,900 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
66.4
66.4
68.29 68.86 64.44 10,900 0 0 0
DMN
5.1
5.1
5.20 5.20 5.10 9,400 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
51.4
51.4
51.41 51.41 51.41 7,500 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
30.7
30.7
30.74 30.74 30.74 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 100 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
31.02 33.31 31.02 35,100 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.7
38.7
38.74 38.83 38.74 1,500 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.6
57.6
57.95 58.05 57.57 8,400 0 0 0
DPG
30.1
30.1
30.11 30.32 29.74 480,300 0 0 0
DPH
57
57
57 57 57 100 0 0 0
DPM
20.4
20.4
20.42 20.64 20.31 2,073,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.4
45.4
45.42 45.42 44.56 572,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.0
11.0
11 11.05 10.50 67,400 0 0 0
DRC
20.7
20.7
21.11 21.15 20.70 1,689,700 0 0 0
DRG
13.4
13.4
14.17 14.17 13.09 36,700 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.4
15.4
15.52 15.72 15.24 1,955,000 0 0 0
DRL
54.4
54.4
54.38 54.56 54.38 17,400 0 0 0
DS3
5.5
5.5
5.60 5.60 5.50 800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
27.7
27.7
27.20 27.75 26.55 730,400 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.2
50.2
50.32 50.42 50.22 28,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.9
5.9
5.80 6.10 5.50 594,800 0 0 0
DTA
4.4
4.4
4.42 4.44 4.25 165,100 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.4
20.4
20.34 20.60 20.26 640,600 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.40 26,000 0 0 0
DTK
12.5
12.5
12.98 12.98 12.50 4,200 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
72.7
72.7
72.17 72.66 72.17 600 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
7.5
7.5
7.55 7.64 7.45 155,500 0 0 0
DVN
28.2
28.2
27.72 29.34 27.62 293,100 0 0 0
DVP
77.5
77.5
79.88 79.88 77.16 10,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.8
12.8
12.77 12.77 12.77 0 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
13.8
13.8
13.85 14.02 13.76 10,694,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.92 10.92 10.73 146,200 0 0 0
DXS
7.3
7.3
7.28 7.36 7.25 1,220,500 0 0 0
DXV
4.0
4.0
3.95 3.95 3.90 2,500 0 0 0
E12
5.3
5.3
6.30 6.30 5.30 700 0 0 0
E29
8.5
8.5
7.84 8.50 7.84 600 0 0 0
EBS
11.4
11.4
11.33 11.43 11.33 1,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 316,500 0 0 0
ECO
11.3
11.3
10.88 11.41 10.88 83,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
21.7
21.7
21.50 22 21.20 15,236,700 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
EID
26.6
26.6
26.43 26.61 26.24 3,900 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 10,400 0 0 0
ELC
25.0
25.0
24.95 25.05 24.67 376,000 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.2
28.2
28.81 28.81 28.05 2,300 0 0 0
EPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EPH
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
EVE
10.4
10.4
10.18 10.41 10.18 2,300 0 0 0
EVF
11.2
11.2
11.10 11.30 10.95 7,524,900 0 0 0
EVG
6.7
6.7
6.86 6.90 6.70 1,329,400 0 0 0
EVS
6.3
6.3
6.50 6.50 6.30 112,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.92 4.95 4.50 687,400 0 0 0
FCN
15.6
15.6
15.55 15.65 15.10 1,018,500 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 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
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
17.0
17.0
15.24 16.96 15.14 40,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.2
6.2
6.24 6.36 6.24 201,100 0 0 0
FIT
4.2
4.2
4.30 4.30 4.21 936,400 0 0 0
FMC
45.3
45.3
45.19 45.90 45.00 130,500 0 0 0
FOC
67.0
67.0
67.22 67.22 66.96 19,900 0 0 0
FOX
65.4
65.4
63.34 66.38 62.96 139,400 0 0 0
FPT
121.1
121.1
121.14 121.91 120.96 2,533,900 0 0 0
FRC
26.9
26.9
26.95 26.95 26.95 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
145.2
145.2
146.72 146.72 144.16 403,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48
48
49.20 49.20 48 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
44.5
44.5
42.45 44.83 42.27 4,230,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.50 6.59 6.50 55,700 0 0 0
GAS
64.6
64.6
64.10 64.67 64.10 647,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
28.7
28.7
26.47 28.72 26.29 4,200 0 0 0
GDA
18.8
18.8
19.00 19.29 18.71 214,100 0 0 0
GDT
22.7
22.7
22.85 22.85 22.66 28,500 0 0 0
GDW
35.1
35.1
29.28 35.08 29.28 200 0 0 0
GEG
13.0
13.0
13.15 13.15 12.95 512,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.4
21.4
21.07 21.76 20.98 15,840,300 0 0 0
GGG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.7
29.7
30.34 30.34 29.03 14,900 0 0 0
GIC
17.5
17.5
16.40 17.70 16.40 32,200 0 0 0
GIL
17.5
17.5
17.65 17.80 17.50 575,900 0 0 0
GKM
4.6
4.6
4.70 4.70 4.60 339,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.9
34.9
34.90 34.90 34.90 200 0 0 0
GLW
12.9
12.9
12.91 12.91 12.91 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
58.8
58.8
58.74 59.04 58.65 680,800 0 0 0
GMH
7.6
7.6
7.51 7.72 7.17 12,400 0 0 0
GMX
16.8
16.8
16.94 16.94 16.75 1,000 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 0 0 0 0
GPC
3
3
3 3.10 2.90 73,700 0 0 0
GSM
25.1
25.1
25.09 25.09 25.09 0 0 0 0
GSP
11.6
11.6
11.69 11.69 11.52 159,800 0 0 0
GTA
9.9
9.9
9.90 9.99 9.90 9,600 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
8.8
8.8
8.76 8.76 8.76 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
33.13 33.18 32.54 2,783,900 0 0 0
GVT
77.6
77.6
77.57 77.57 77.57 0 0 0 0
H11
6.9
6.9
5.30 6.90 5.30 59,600 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 0 0 0 0
HAF
12.1
12.1
13.80 13.80 12.10 2,200 0 0 0
HAG
12.7
12.7
13 13.10 12.65 8,965,900 0 0 0
HAH
39.6
39.6
40.31 40.31 39.09 4,080,100 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.4
10.4
10.40 10.40 10.40 1,500 0 0 0
HAP
4.8
4.8
4.80 4.80 4.73 50,800 0 0 0
HAR
3.5
3.5
3.47 3.48 3.42 144,300 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
HAT
36.2
36.2
36.21 36.21 35.74 1,400 0 0 0
HAV
4.4
4.4
3.90 4.40 3.90 3,700 0 0 0
HAX
16.1
16.1
16.65 16.65 16.14 616,600 0 0 0
HBC
7.2
7.2
7.20 7.30 7.10 873,800 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 100 0 0 0
HBH
5.3
5.3
4.90 5.29 4.90 1,100 0 0 0
HBS
7.3
7.3
7.50 7.50 7.20 92,600 0 0 0
HC1
10.7
10.7
10.68 10.68 10.68 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.8
18.8
18.78 18.78 18.78 4,000 0 0 0
HCC
12.6
12.6
12.18 12.83 12.18 1,600 0 0 0
HCD
8.1
8.1
8.18 8.19 8.05 93,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.8
24.8
24.40 25.03 24.36 11,947,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
17.30 17.70 17.30 1,200 0 0 0
HD6
15.4
15.4
15.50 15.60 15.20 87,700 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 900 0 0 0
HDA
4.9
4.9
5.10 5.10 4.90 12,700 0 0 0
HDB
23
23
23.05 23.10 22.85 8,238,400 0 0 0
HDC
22.2
22.2
22.28 22.50 22.10 2,124,500 0 0 0
HDG
25.5
25.5
25.73 26 25.55 3,240,900 0 0 0
HDM
36
36
36.10 36.10 36 3,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21.7
21.7
21.71 21.71 21.71 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
61.4
61.4
61.43 61.43 61.43 0 0 0 0
HEJ
9.5
9.5
9.50 9.50 9.50 1,400 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
21.2
21.2
21.24 21.24 21.24 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 400 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
310.9
310.9
314.64 315.66 287.43 2,700 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
8.69 9.05 8.61 236,200 0 0 0
HHS
8.3
8.3
8.20 8.30 8.10 2,652,000 0 0 0
HHV
12.1
12.1
12.10 12.19 12 6,917,500 0 0 0
HID
2.8
2.8
2.82 2.82 2.80 29,900 0 0 0
HIG
10.8
10.8
10.80 10.80 10.80 1,300 0 0 0
HII
4.3
4.3
4.38 4.38 4.29 131,300 0 0 0
HIO
9.8
9.8
9.80 9.80 9.70 6,600 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HJS
29.5
29.5
29.51 29.51 29.51 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
331.4
331.4
292.55 338.56 292.45 12,700 0 0 0
HLC
12.6
12.6
12.64 12.64 12.55 4,200 0 0 0
HLD
14.2
14.2
14.22 14.22 14.05 25,100 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
11.5
11.5
11.69 11.83 11.50 16,500 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
HMR
14.7
14.7
14.60 14.80 14.50 38,400 0 0 0
HMS
46.6
46.6
43.68 49.02 43.68 36,500 0 0 0
HNB
11.7
11.7
11.69 11.69 11.69 0 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 8,300 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.6
7.6
7.60 7.80 7.50 2,425,500 0 0 0
HNI
23.9
23.9
23.88 23.88 23.88 200 0 0 0
HNM
8.6
8.6
8.59 8.68 8.49 355,900 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 9,600 0 0 0
HPB
18.3
18.3
17.58 18.32 17.58 9,000 0 0 0
HPD
20.8
20.8
20.91 20.91 20.71 5,800 0 0 0
HPG
23.4
23.4
23.38 23.54 23.33 20,663,700 0 0 0
HPH
14
14
14 14 14 500 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.9
83.9
83.93 83.93 83.93 700 0 0 0
HPT
19.7
19.7
19.71 19.71 19.71 500 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 1,600 0 0 0
HPX
4.7
4.7
4.73 4.75 4.64 1,440,200 0 0 0
HQC
3.3
3.3
3.32 3.32 3.24 2,698,700 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.2
40.2
40.15 40.15 40.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
18.56 18.56 18.12 8,293,600 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.3
4.3
4.26 4.27 4.22 78,200 0 0 0
HSM
5
5
5 5 5 2,300 0 0 0
HSP
15.1
15.1
14.42 15.51 14.42 3,200 0 0 0
HSV
4.2
4.2
4.30 4.40 4.10 203,500 0 0 0
HT1
12.5
12.5
12.78 12.78 12.48 765,800 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4 4.10 3.90 14,200 0 0 0
HTG
50.2
50.2
49.75 52 49.50 40,100 0 0 0
HTI
16.4
16.4
16.45 16.45 16.32 18,800 0 0 0
HTL
26.4
26.4
26.00 26.36 25.96 6,100 0 0 0
HTM
10.2
10.2
9.70 10.40 9.70 1,600 0 0 0
HTN
10.6
10.6
10.45 10.60 10.35 726,300 0 0 0
HTP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.1
9.1
9.42 9.42 9.02 2,200 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HU4
14.5
14.5
14.80 14.80 14.50 33,700 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HUB
15.5
15.5
15.57 15.57 15.48 30,400 0 0 0
HUG
31.8
31.8
31.84 31.84 31.84 700 0 0 0
HUT
16.4
16.4
16.32 16.42 16.22 987,700 0 0 0
HVA
6.9
6.9
6.60 7 6.50 212,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.88 8.95 8.80 269,600 0 0 0
HVN
21.9
21.9
22.03 22.07 21.79 1,247,700 0 0 0
HVT
44.4
44.4
41.80 45.14 41.71 164,200 0 0 0
HVX
2.7
2.7
2.67 2.70 2.58 10,800 0 0 0
HWS
17.2
17.2
17.41 17.41 17.22 19,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
ICF
3.4
3.4
3.50 3.50 3.40 8,300 0 0 0
ICG
7.6
7.6
7.70 7.70 7.60 500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ICN
45.6
45.6
46.86 46.86 44.67 4,300 0 0 0
ICT
12.8
12.8
12.81 12.81 12.67 24,500 0 0 0
IDC
47.5
47.5
47.87 48.29 47.53 807,800 0 0 0
IDI
8
8
8.08 8.15 8 714,000 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.60 332,800 0 0 0
IDP
207.4
207.4
207.40 207.40 207.40 0 0 0 0
IDV
32.5
32.5
32.61 32.78 32.43 37,100 0 0 0
IFS
23.5
23.5
23.96 23.96 23.50 20,200 0 0 0
IHK
15.7
15.7
15.70 15.70 15.70 0 0 0 0
IJC
12.0
12.0
12.17 12.25 12.05 1,205,100 0 0 0
ILA
4.2
4.2
4.20 4.30 4.20 41,800 0 0 0
ILB
30.0
30.0
29.47 30.23 29.47 79,600 0 0 0
ILC
6.9
6.9
6.80 6.90 6.80 200 0 0 0
ILS
14.8
14.8
14.80 14.80 13.20 1,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.9
46.9
47.94 47.94 46.90 187,300 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
16.3
16.3
16.30 16.30 16.30 0 0 0 0
INN
38.7
38.7
38.67 38.67 38.67 1,000 0 0 0
IPA
12.7
12.7
12.80 12.90 12.50 241,900 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8
8
8 8 8 0 0 0 0
ISH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
IST
36.1
36.1
36.14 36.14 36.14 0 0 0 0
ITC
10.5
10.5
10.50 10.60 10.40 206,400 0 0 0
ITD
13.8
13.8
13.93 14.02 13.27 100,500 0 0 0
ITQ
3.1
3.1
2.90 3.10 2.90 403,500 0 0 0
ITS
4.8
4.8
4.60 4.90 4.60 27,100 0 0 0
IVS
10.6
10.6
10.55 10.65 10.55 93,300 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.6
4.6
4.60 4.67 4.46 539,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.1
30.1
29.75 30.35 29.65 4,685,200 0 0 0
KCB
22.0
22.0
23.03 23.23 21.29 67,500 0 0 0
KCE
11.4
11.4
11.42 11.42 11.42 0 0 0 0
KDC
58.5
58.5
58.70 58.90 58.20 428,400 0 0 0
KDH
30.5
30.5
30.50 30.77 30.45 1,577,200 0 0 0
KDM
16.3
16.3
16 16.30 15 3,800 0 0 0
KGM
6.7
6.7
6.60 6.70 6.60 7,800 0 0 0
KHD
13.4
13.4
13.36 13.36 13.36 0 0 0 0
KHG
5.5
5.5
5.56 5.56 5.46 5,944,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.58 10.72 10.58 88,100 0 0 0
KHS
10.7
10.7
10.54 10.70 10.46 28,500 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 200 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
7.6
7.6
7.81 7.81 7.50 197,900 0 0 0
KMR
3.4
3.4
3.40 3.40 3.35 6,100 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.4
39.4
39.45 39.45 39.35 365,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.2
20.2
20 20.15 19.85 1,831,300 0 0 0
KSD
5.2
5.2
5.20 5.20 4.70 800 0 0 0
KSF
39.8
39.8
40.50 40.60 39.50 12,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.30 3.30 3.20 104,800 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 0 0 0 0
KTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.9
46.9
46.88 46.88 46.88 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.1
19.1
19.08 19.08 19.08 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 5,000 0 0 0
L14
30.8
30.8
31 31 30.70 137,500 0 0 0
L18
38.6
38.6
37.75 39.75 37.50 135,900 0 0 0
L40
13.6
13.6
13.59 13.59 13.26 223,000 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.4
3.4
3.40 3.50 3.40 12,200 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
21.1
21.1
20.88 21.07 20.79 30,300 0 0 0
LAI
22.3
22.3
21.75 22.81 21.63 324,900 0 0 0
LAS
18.7
18.7
18.65 19.03 18.56 569,300 0 0 0
LAW
26
26
26.50 26.50 26 500 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
32.5
32.5
33.68 33.83 31.74 157,400 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.0
10.0
10.09 10.14 9.95 2,497,400 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.3
2.3
2.27 2.30 2.24 2,583,500 0 0 0
LDP
13.8
13.8
12.60 13.80 12.60 229,200 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LGC
56.1
56.1
56.10 56.10 56.10 200 0 0 0
LGL
3.1
3.1
3.09 3.13 3.01 159,500 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
73.6
73.6
74.45 74.45 71.99 15,300 0 0 0
LHG
35.0
35.0
35.03 35.22 34.46 75,000 0 0 0
LIC
47.8
47.8
48 53 47.50 34,900 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 364,300 0 0 0
LIX
31.4
31.4
31.41 31.70 31.41 35,100 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 600 0 0 0
LLM
22.3
22.3
25.45 25.45 20.65 14,100 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.5
13.5
13.17 13.45 13.13 91,200 0 0 0
LMC
7
7
7 7 7 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.4
33.4
33.77 33.77 33.16 3,778,400 0 0 0
LPT
5.3
5.3
4.63 5.50 4.63 13,500 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
21.7
21.7
22.20 24 20 330,000 0 0 0
LSS
10.8
10.8
10.90 10.95 10.80 665,600 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
24.4
24.4
24.51 24.71 24.42 5,900 0 0 0
MA1
29.2
29.2
30.69 30.69 29.16 600 0 0 0
MAC
11.8
11.8
11.83 11.83 11.78 1,000 0 0 0
MAS
37.7
37.7
37.70 41.40 37.70 1,200 0 0 0
MBB
17.3
17.3
17.26 17.34 17.23 9,195,600 0 0 0
MBG
3.8
3.8
3.70 3.80 3.70 154,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.00 26.88 25.65 6,811,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.13 8.13 7.95 8,800 0 0 0
MCH
146.1
146.1
146.19 146.68 145.41 36,300 0 0 0
MCM
30.6
30.6
30.27 30.55 30.09 23,500 0 0 0
MCO
10.3
10.3
10.30 10.40 10.20 38,400 0 0 0
MCP
26.9
26.9
27.30 27.30 26.94 8,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.9
11.9
11.70 12.45 11.70 49,200 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
25.4
25.4
25.42 25.42 25.42 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.8
6.8
6.70 6.80 6.70 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
54.2
54.2
55.96 55.96 53.89 103,000 0 0 0
MGC
11.6
11.6
12.00 12.20 10.81 71,900 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.2
5.2
4.60 5.20 4.50 800 0 0 0
MH3
42.5
42.5
42.45 42.45 40.84 49,000 0 0 0
MHC
8.6
8.6
8.40 8.80 8.30 181,900 0 0 0
MIC
20.5
20.5
22.90 22.90 19.29 55,000 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MIG
16.8
16.8
16.70 16.98 16.70 351,100 0 0 0
MKP
30.6
30.6
30.62 30.62 30.62 100 0 0 0
MKV
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
28.5
28.5
28.90 28.90 27.50 22,600 0 0 0
MML
31.8
31.8
32.70 33.80 31.80 171,400 0 0 0
MNB
31.9
31.9
31.94 31.94 31.94 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14
14
14.10 14.10 13.90 48,400 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
18.8
18.8
20.51 20.51 18.80 2,200 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.46 9.50 9.42 4,777,400 0 0 0
MSH
39.7
39.7
40.67 40.67 39.67 246,500 0 0 0
MSN
68
68
67.80 68.40 67.70 2,758,100 0 0 0
MSR
20.5
20.5
20.60 21.30 20.30 2,092,200 0 0 0
MST
6.2
6.2
6.18 6.27 6.09 586,000 0 0 0
MTA
25.4
25.4
26 27.80 23.80 109,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
MTS
8.5
8.5
8.51 8.89 8.51 1,600 0 0 0
MTV
16.3
16.3
16.25 16.25 16.25 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
23.9
23.9
21.91 23.91 21.91 42,600 0 0 0
MVC
10.3
10.3
10.47 11.15 10.18 4,700 0 0 0
MVN
76
76
77.20 77.20 76 28,000 0 0 0
MWG
58.0
58.0
57.37 58.26 56.98 5,938,000 0 0 0
MZG
7.1
7.1
7.34 7.34 7.05 98,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.5
18.5
18.55 18.59 18.36 361,400 0 0 0
NAG
12.4
12.4
11.85 12.50 11.85 1,125,700 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42
42
41.70 42 40 1,900 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.7
17.7
17.66 17.66 16.76 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
22 22.50 21.90 24,800 0 0 0
NBC
10.8
10.8
10.74 11.12 10.74 263,500 0 0 0
NBE
12.4
12.4
12.41 12.50 12.32 26,500 0 0 0
NBP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
NBT
18.7
18.7
18.68 18.68 18.68 200 0 0 0
NBW
36.0
36.0
36.00 36.00 36.00 100 0 0 0
NCG
8.5
8.5
8.40 8.70 8.40 13,200 0 0 0
NCS
26.4
26.4
26.60 26.60 26.40 6,100 0 0 0
NCT
106.7
106.7
106.70 107.07 106.60 11,100 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.00 9.19 8.91 443,900 0 0 0
NDP
20.6
20.6
20.55 20.55 20.55 0 0 0 0
NDT
5.1
5.1
5.20 5.20 5.10 2,200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.30 5.30 5.20 3,200 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 152,300 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
76.5
76.5
75.27 76.47 74.63 3,300 0 0 0
NFC
23.7
23.7
22.94 23.71 22.94 2,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.6
21.6
21.96 21.96 21.45 664,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.70 12.70 12.65 71,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11 11.50 11 6,800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.5
14.5
14.64 14.64 14.55 900 0 0 0
NKG
16.0
16.0
15.95 16.15 15.65 11,446,600 0 0 0
NLG
31.2
31.2
31.38 31.42 31.02 2,286,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.7
28.7
28.57 28.67 27.84 38,600 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 0 0 0 0
NO1
7.6
7.6
7.89 7.89 7.39 125,100 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.0
13.0
13.02 13.02 13.02 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
6.5
6.5
6.30 6.50 6.20 1,431,900 0 0 0
NS2
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NSC
85.8
85.8
85.81 85.81 85.81 200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.5
5.5
5.90 5.90 5.50 217,500 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 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 1,000 0 0 0
NT2
20.1
20.1
19.89 20.28 19.89 328,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
230.6
230.6
220.96 235.43 220.96 113,600 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.2
50.2
50.20 50.29 50.20 500 0 0 0
NTL
18.3
18.3
18.35 18.40 18.05 1,594,100 0 0 0
NTP
52.2
52.2
52.95 53.52 51.96 475,100 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 2,000 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 2,000 0 0 0
NVB
11.3
11.3
11.40 11.70 11.10 909,800 0 0 0
NVL
10.4
10.4
10.50 10.75 10.35 12,999,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.19 8.19 8.19 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.4
5.4
5.50 5.50 5.30 21,400 0 0 0
OCB
9.8
9.8
9.88 9.92 9.79 1,899,700 0 0 0
OCH
7.5
7.5
7.90 8.20 7.30 274,400 0 0 0
ODE
44.3
44.3
44.10 44.30 44.10 22,000 0 0 0
OGC
5.4
5.4
5.50 5.52 5.38 582,400 0 0 0
OIL
13.2
13.2
13.13 13.33 13.03 863,900 0 0 0
ONE
5.6
5.6
5.60 5.70 5.50 5,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24
24
24.40 24.40 23.15 1,800 0 0 0
ORS
14.6
14.6
15 15.10 14.60 36,610,100 0 0 0
PAC
25.8
25.8
25.85 25.91 25.55 239,000 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.3
27.3
27.84 27.84 27.10 1,832,700 0 0 0
PAP
33.5
33.5
34 34 32 3,800 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 156,600 0 0 0
PAT
89.4
89.4
87.50 90.42 87.50 34,900 0 0 0
PBC
7.6
7.6
7.48 7.57 7.48 27,200 0 0 0
PBP
12.0
12.0
12.17 12.17 11.98 3,200 0 0 0
PBT
13.1
13.1
13.11 13.11 13.11 0 0 0 0
PC1
20.9
20.9
20.87 21.09 20.74 2,240,800 0 0 0
PCC
21.6
21.6
21.65 21.65 21.65 0 0 0 0
PCE
17.2
17.2
17.15 17.15 17.15 600 0 0 0
PCF
5.6
5.6
5.40 5.60 5.20 18,100 0 0 0
PCG
2.9
2.9
3.10 3.10 2.90 31,200 0 0 0
PCH
13.2
13.2
13.24 13.24 13.14 80,600 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.70 12.80 12.70 8,000 0 0 0
PDB
8.8
8.8
8.78 8.78 8.78 100 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 4,200 0 0 0
PDN
74.8
74.8
74.78 77.29 74.78 4,800 0 0 0
PDR
18.6
18.6
18.52 18.80 18.43 7,932,800 0 0 0
PDV
15.3
15.3
15.52 15.52 15.32 31,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.4
6.4
5.80 6.40 5.70 600 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.5
24.5
24.55 24.70 24.40 413,800 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 59,400 0 0 0
PGB
11.2
11.2
11.32 11.32 11.17 1,300 0 0 0
PGC
14.5
14.5
14.54 14.64 14.50 31,000 0 0 0
PGD
29.1
29.1
29.11 29.11 29.07 1,700 0 0 0
PGI
23.2
23.2
21.79 23.18 21.79 400 0 0 0
PGN
14.1
14.1
14.20 14.20 13.70 11,200 0 0 0
PGS
33.0
33.0
30.96 33.02 30.96 300 0 0 0
PGT
8.5
8.5
9 9.20 8.40 10,200 0 0 0
PGV
20
20
20 20.10 19.95 8,300 0 0 0
PHC
5.5
5.5
5.54 5.59 5.46 25,200 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.6
77.6
77.58 77.58 77.58 0 0 0 0
PHP
41.2
41.2
41.88 41.88 41.20 186,900 0 0 0
PHR
62.5
62.5
64.43 64.43 62.18 699,100 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 100 0 0 0
PIC
17.3
17.3
17.78 18.45 17.20 3,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
6.4
6.4
6.48 6.50 6.20 5,300 0 0 0
PIV
3.9
3.9
4 4.10 3.90 132,400 0 0 0
PJC
31.3
31.3
31.28 31.28 31.28 1,000 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.5
10.5
10.48 10.48 10.48 100 0 0 0
PLA
4.7
4.7
4.70 4.70 4.70 500 0 0 0
PLC
25.7
25.7
25.61 25.90 25.12 227,500 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 2,200 0 0 0
PLP
5.1
5.1
4.94 5.17 4.94 22,300 0 0 0
PLX
42.8
42.8
41.99 42.86 41.85 2,398,400 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 0 0 0 0
PMC
105.5
105.5
108.47 108.47 105.53 1,300 0 0 0
PMG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 0 0 0 0
PMS
33.5
33.5
33.48 33.48 33.48 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.9
33.9
33.91 33.91 33.91 400 0 0 0
PNC
15.8
15.8
15.75 15.90 15.75 3,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.6
92.6
92.47 93.16 92.28 226,000 0 0 0
PNP
20.9
20.9
20.88 20.88 20.88 0 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
24.6
24.6
23.48 24.70 23.39 40,200 0 0 0
POT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 1,100 0 0 0
POW
12.3
12.3
12.30 12.55 12.25 6,075,800 0 0 0
PPC
11.1
11.1
11.20 11.25 11.06 317,700 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PPH
28.0
28.0
27.96 28.05 27.86 35,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.51 18.43 17.51 16,000 0 0 0
PPS
10.7
10.7
10.45 10.81 10.45 4,900 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.7
7.7
7.25 7.69 7.00 7,500 0 0 0
PRE
20.4
20.4
18.67 20.43 18.67 300 0 0 0
PRO
7.1
7.1
5.70 7.10 5.70 800 0 0 0
PRT
11.1
11.1
11.10 11.10 10.91 6,400 0 0 0
PSB
6.3
6.3
6.30 6.30 6.10 171,500 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
13
13
13 13.40 12.80 343,700 0 0 0
PSE
9.7
9.7
9.70 9.70 9.61 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.74 2.74 2.68 488,300 0 0 0
PSI
8
8
8 8.30 7.90 762,200 0 0 0
PSL
17.6
17.6
17.03 18.50 17.03 82,800 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.2
13.2
14.66 14.76 13.19 6,200 0 0 0
PSW
7.8
7.8
7.87 7.87 7.68 14,000 0 0 0
PTB
59.1
59.1
59.12 59.60 58.83 79,000 0 0 0
PTC
5.7
5.7
5.52 5.75 5.50 88,500 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 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
23.5
23.5
23.60 24.20 23.50 4,300 0 0 0
PTL
2.7
2.7
2.72 2.79 2.69 25,400 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 200 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 500 0 0 0
PTS
8.5
8.5
7.59 8.54 7.59 200 0 0 0
PTT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
PTV
4.1
4.1
4.10 4.20 4.10 8,300 0 0 0
PV2
3.6
3.6
3.80 3.80 3.60 445,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.7
34.7
34.80 35 34.30 120,700 0 0 0
PVC
11.4
11.4
11.60 11.60 11.40 566,000 0 0 0
PVD
24.1
24.1
24.20 24.40 24.06 4,120,700 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.7
7.7
7.80 7.80 7.70 54,300 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
63.2
63.2
62.96 64.11 62.86 55,000 0 0 0
PVM
16.7
16.7
16.70 16.70 16.70 6,800 0 0 0
PVO
6.6
6.6
6.50 6.60 6.50 15,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.0
33.0
33.36 33.46 32.99 1,411,000 0 0 0
PVT
20.2
20.2
20.30 20.34 20.15 1,659,800 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.5
3.5
3.40 3.50 3.40 6,200 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.3
2.3
2.20 2.30 2.20 79,900 0 0 0
PXL
15.6
15.6
15.40 15.90 15.40 710,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
3 3 2.90 109,900 0 0 0
QCC
10.4
10.4
10.38 10.38 10.38 200 0 0 0
QCG
12.9
12.9
12.75 12.90 12.60 899,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
38.8
38.8
35.11 38.79 33.94 2,300 0 0 0
QNC
6.8
6.8
6.40 6.80 6.40 300 0 0 0
QNP
34.0
34.0
33.80 34.04 33.80 171,200 0 0 0
QNS
47.3
47.3
47.35 47.44 47.26 209,800 0 0 0
QNT
11.5
11.5
11.50 11.50 11.50 100 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
QSP
26.2
26.2
26.63 26.63 26.16 300 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.7
13.7
13.89 13.89 13.59 756,100 0 0 0
RAL
115.1
115.1
115.39 115.39 115.00 13,400 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
21.8
21.8
21.70 23.10 21.50 9,300 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.7
12.7
12.75 12.75 12.75 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.1
63.1
63.39 63.39 62.52 752,500 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
37.2
37.2
37.81 37.81 36.12 4,900 0 0 0
RYG
12.7
12.7
12.70 12.70 12.70 0 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
36.4
36.4
36.42 36.42 35.14 500 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 5,000 0 0 0
S74
18.5
18.5
18.50 18.50 18.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.1
8.1
8.29 8.29 8.10 232,100 0 0 0
SAB
48.6
48.6
48.92 48.92 48.45 580,400 0 0 0
SAC
15.2
15.2
16.26 16.26 15.22 13,100 0 0 0
SAF
56.4
56.4
55 56.80 53 12,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.6
7.6
7.57 7.95 7.56 1,182,900 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
42.6
42.6
43.63 43.63 42.13 115,600 0 0 0
SAV
18.5
18.5
18.28 18.55 18.28 6,300 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.5
28.5
28.56 28.56 28.47 26,600 0 0 0
SBB
13.6
13.6
13.80 13.80 13.60 10,300 0 0 0
SBD
8
8
8 8 8 38,900 0 0 0
SBG
12.3
12.3
12.15 12.35 12.10 342,000 0 0 0
SBH
49.8
49.8
49.81 49.81 49.81 200 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.8
9.8
9.81 9.81 9.81 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 1,117,600 0 0 0
SBT
13.7
13.7
13.65 13.70 13.55 1,550,000 0 0 0
SBV
9.1
9.1
9.10 9.29 9 3,200 0 0 0
SC5
21
21
21 21 21 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.5
65.5
65.30 65.60 65.30 40,200 0 0 0
SCI
9
9
9.10 9.10 8.70 68,100 0 0 0
SCJ
4
4
4 4 4 20,400 0 0 0
SCL
22.3
22.3
22.33 22.33 22.33 9,100 0 0 0
SCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SCR
6.4
6.4
6.49 6.49 6.36 1,978,700 0 0 0
SCS
71.8
71.8
71.94 71.94 71.56 305,100 0 0 0
SCY
14.1
14.1
13.95 14.91 13.95 300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6
6
6.50 6.50 5.90 11,700 0 0 0
SD3
5.3
5.3
5.20 5.30 5.20 400 0 0 0
SD5
9.1
9.1
9.08 9.17 8.89 21,400 0 0 0
SD6
3.5
3.5
3.60 3.60 3.30 27,300 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
12.5
12.5
12.61 12.61 12.24 6,800 0 0 0
SDA
5.8
5.8
6.10 6.10 5.70 128,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 100 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 20,500 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17
17
17 17 17 1,200 0 0 0
SDN
27.4
27.4
27.42 27.42 27.42 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
25.7
25.7
25.65 25.65 25.65 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
39.4
39.4
36.93 39.50 36.93 1,600 0 0 0
SEB
47.3
47.3
47.25 47.25 47.25 0 0 0 0
SED
26.2
26.2
26.20 26.20 26.20 100 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 0 0 0 0
SFC
24.0
24.0
24.19 24.19 24.00 5,200 0 0 0
SFG
10.7
10.7
10.69 10.74 10.55 3,100 0 0 0
SFI
27.4
27.4
27.29 27.43 27.29 1,400 0 0 0
SFN
22.7
22.7
22.71 22.71 22.71 100 0 0 0
SGB
12.9
12.9
13.10 13.40 12.90 8,400 0 0 0
SGC
133.8
133.8
136.73 136.73 133.75 500 0 0 0
SGD
11.3
11.3
11.30 11.30 11.30 300 0 0 0
SGH
35.0
35.0
35.05 35.05 35.05 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
92.6
92.6
93.63 93.72 91.41 54,500 0 0 0
SGP
36.2
36.2
37 37 36 351,400 0 0 0
SGR
40
40
40 41 39 58,800 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
20.3
20.3
20.10 20.35 19.60 55,000 0 0 0
SHA
4.0
4.0
4 4 3.95 1,600 0 0 0
SHB
8.5
8.5
8.57 8.57 8.46 23,290,200 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.92 8,700 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.4
14.4
14.38 14.38 14.38 201,200 0 0 0
SHN
6.6
6.6
7 7 6.60 500 0 0 0
SHP
34.7
34.7
34.54 34.82 34.54 4,700 0 0 0
SHS
11.0
11.0
11.29 11.37 10.81 28,900,700 0 0 0
SID
17.3
17.3
15.84 18.20 15.84 16,300 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
39.5
39.5
39.52 39.52 39.52 0 0 0 0
SJ1
10.2
10.2
10.12 11.06 10.12 6,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.37 13.37 13.28 93,500 0 0 0
SJE
22.3
22.3
23.22 23.64 22.23 165,100 0 0 0
SJG
25.6
25.6
29.08 29.27 25.39 33,300 0 0 0
SJM
7.3
7.3
7.10 7.30 7 6,600 0 0 0
SJS
39.9
39.9
38.61 40.58 38.61 138,700 0 0 0
SKG
12.1
12.1
11.83 12.12 11.69 712,100 0 0 0
SKH
25.7
25.7
25.34 25.72 25.34 2,000 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.3
30.3
30.54 30.54 30.26 2,300 0 0 0
SLS
193.5
193.5
192.60 193.53 192.14 400 0 0 0
SMA
11.2
11.2
11.17 11.17 11.17 100 0 0 0
SMB
37.6
37.6
37.34 37.57 37.34 10,700 0 0 0
SMC
6.2
6.2
6.67 6.67 6.21 1,431,500 0 0 0
SMN
13.0
13.0
12.96 12.96 12.96 800 0 0 0
SMT
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.8
34.8
34.45 34.93 34.45 4,100 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 700 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
11.3
11.3
10.30 11.30 10.30 200 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
SPV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 13,300 0 0 0
SRC
26.4
26.4
26.42 26.42 26.42 1,200 0 0 0
SRF
10
10
9.50 10.05 9.50 2,500 0 0 0
SSB
19.5
19.5
19.40 19.60 19.10 1,711,300 0 0 0
SSC
34.3
34.3
34.27 34.27 34.27 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.4
7.4
7.63 7.63 7.38 12,000 0 0 0
SSH
68.4
68.4
68.50 68.60 68.30 35,000 0 0 0
SSI
25.9
25.9
25.65 26.13 25.50 25,645,100 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 4,400 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.3
8.3
8.54 8.54 8.25 411,500 0 0 0
STB
38.9
38.9
38.35 38.85 38.35 5,444,600 0 0 0
STC
17.1
17.1
17.12 17.12 17.12 1,100 0 0 0
STG
39.8
39.8
39.80 39.80 39.80 0 0 0 0
STH
6.8
6.8
6.70 6.80 6.70 1,900 0 0 0
STK
18.8
18.8
18.72 19.10 18.48 136,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.65 8.65 8.65 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.5
15.5
14.64 15.50 14.64 500 0 0 0
SVD
3.3
3.3
3.29 3.32 3.10 44,600 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.70 55.70 0 0 0 0
SVN
5.7
5.7
5.50 5.70 5.30 37,600 0 0 0
SVT
10.9
10.9
10.91 10.91 10.91 11,100 0 0 0
SWC
28.8
28.8
29.10 29.10 28.64 8,100 0 0 0
SZB
38.7
38.7
38.33 38.70 38.24 6,200 0 0 0
SZC
44.7
44.7
44.47 44.86 43.93 1,388,700 0 0 0
SZE
11.5
11.5
11.37 11.47 11.37 16,500 0 0 0
SZG
36.5
36.5
36.49 36.49 36.49 0 0 0 0
SZL
45.3
45.3
45.01 45.76 44.92 18,100 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 4,300 0 0 0
TA9
12.3
12.3
12.34 12.52 12.34 14,300 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
24.7
24.7
23.85 24.98 23.85 223,700 0 0 0
TAN
44
44
44 44 44 2,600 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 1,200 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.0
6.0
6.00 6.00 6.00 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
25.4
25.4
25.48 25.62 25.38 9,359,400 0 0 0
TCD
4
4
4 4 4 1,311,700 0 0 0
TCH
14.6
14.6
14.36 14.60 14.23 6,793,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TCL
39.5
39.5
39.00 39.98 38.81 263,800 0 0 0
TCM
36.6
36.6
36.87 36.91 36.55 1,200,500 0 0 0
TCO
11.6
11.6
11.70 11.80 11.30 366,600 0 0 0
TCR
3.3
3.3
3.25 3.25 3.25 0 0 0 0
TCT
17.6
17.6
17.65 17.75 17.56 4,700 0 0 0
TCW
35.1
35.1
33.62 35.30 33.62 101,300 0 0 0
TDB
40.5
40.5
43.95 43.95 40.53 4,200 0 0 0
TDC
12.7
12.7
12.95 12.95 12.50 1,368,300 0 0 0
TDF
12
12
11.80 12 11.80 400 0 0 0
TDG
4.2
4.2
4.25 4.30 4.18 122,000 0 0 0
TDH
3.1
3.1
3.23 3.23 3.09 337,400 0 0 0
TDM
54.8
54.8
55 55 52.50 1,700 0 0 0
TDP
33.5
33.5
33.30 33.50 33 129,900 0 0 0
TDS
10.7
10.7
11.10 11.20 10.60 11,500 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 40,200 0 0 0
TDW
57.4
57.4
55.55 57.37 55.55 300 0 0 0
TED
57.0
57.0
57.05 57.05 57.05 200 0 0 0
TEG
6.5
6.5
6.60 6.60 6.46 62,600 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
71.3
71.3
72.76 73.15 71.30 4,700 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 100 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.5
10.5
10.52 10.52 10.52 200 0 0 0
THD
36.3
36.3
36.20 36.40 36.10 1,600 0 0 0
THG
49.2
49.2
48.56 49.44 48.56 52,300 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.8
11.8
11.58 12.06 11.58 38,500 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 1,700 0 0 0
THW
12.7
12.7
12.73 12.73 12.73 100 0 0 0
TID
25.1
25.1
24.96 25.05 24.96 6,200 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 1,200 0 0 0
TIG
11.9
11.9
12 12.10 11.80 876,200 0 0 0
TIN
15.1
15.1
15.10 15.10 15 12,600 0 0 0
TIP
21.4
21.4
21.53 21.62 21.20 180,000 0 0 0
TIS
6.7
6.7
6.70 6.70 6.60 139,900 0 0 0
TIX
34.9
34.9
34.92 34.92 34.92 0 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 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
15.4
15.4
15.39 15.39 15.39 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.4
6.4
6.33 6.40 6.18 458,800 0 0 0
TLG
62.9
62.9
62.12 63.87 62.12 110,200 0 0 0
TLH
6.0
6.0
6.20 6.30 5.95 1,826,600 0 0 0
TLI
5.9
5.9
5.40 5.90 5.40 200 0 0 0
TLP
6.3
6.3
6.16 6.26 6.07 7,200 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.7
69.7
69.82 70.69 69.72 22,900 0 0 0
TMC
8.1
8.1
8.18 8.18 8.08 200 0 0 0
TMG
78.3
78.3
78.29 78.29 78.29 0 0 0 0
TMP
65.7
65.7
65.66 65.76 65.66 1,100 0 0 0
TMS
42.0
42.0
42.48 42.48 41.99 2,000 0 0 0
TMT
16.2
16.2
15.85 16.45 15.85 23,600 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TN1
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TNC
34.6
34.6
31.20 34.72 31.20 500 0 0 0
TNG
21.3
21.3
21.36 21.64 21.18 1,466,600 0 0 0
TNH
16.6
16.6
16.48 16.78 16.35 466,500 0 0 0
TNI
2.4
2.4
2.41 2.41 2.35 92,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
5
5
5 5 5 0 0 0 0
TNT
5.0
5.0
5.15 5.20 5.01 861,000 0 0 0
TNV
19.1
19.1
19.20 19.20 19.10 3,100 0 0 0
TNW
13.4
13.4
13.40 13.40 13.40 800 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
92.0
92.0
89.86 92.63 89.25 85,900 0 0 0
TOT
15.6
15.6
15.40 15.58 15.40 4,300 0 0 0
TOW
30.9
30.9
30.86 30.86 30.86 1,000 0 0 0
TPB
14.4
14.4
14.56 14.60 14.29 61,853,300 0 0 0
TPC
11
11
10.80 11 10.80 7,800 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 100 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
73.5
73.5
73.92 74.01 73.53 10,700 0 0 0
TRC
81.1
81.1
81.79 82.27 80.63 136,800 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.6
5.6
5.70 5.70 5.60 36,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.78 10.88 10.78 30,200 0 0 0
TSB
41.1
41.1
40.99 41.09 40.70 3,300 0 0 0
TSC
2.6
2.6
2.69 2.69 2.63 221,300 0 0 0
TSD
6.9
6.9
6.90 6.90 6.10 88,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.75 25.75 25.66 600 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.5
6.5
7.12 7.12 6.31 159,900 0 0 0
TTA
12.7
12.7
12.75 12.80 12.65 564,100 0 0 0
TTC
8.5
8.5
8.80 8.80 8.51 10,200 0 0 0
TTD
66.4
66.4
66.37 66.37 66.37 0 0 0 0
TTE
43.2
43.2
40.30 43.20 40.30 200 0 0 0
TTF
3.2
3.2
3.22 3.25 3.18 1,715,300 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.20 3.20 3 194,500 0 0 0
TTL
9.5
9.5
9.60 9.60 9.40 10,800 0 0 0
TTN
19.7
19.7
20.05 20.34 19.58 135,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 0 0 0 0
TUG
12.0
12.0
12.27 12.27 12.05 300 0 0 0
TV1
27.4
27.4
27.60 27.60 27.10 101,200 0 0 0
TV2
35.3
35.3
35.80 35.80 35 440,700 0 0 0
TV3
12.3
12.3
11.97 12.26 11.97 2,100 0 0 0
TV4
13.4
13.4
13.24 13.80 13.15 8,800 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.2
8.2
8.30 8.30 8.16 165,900 0 0 0
TVC
9.6
9.6
9.50 9.60 9.40 142,100 0 0 0
TVD
11.7
11.7
11.63 12.19 11.63 101,400 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.2
9.2
9.40 9.40 9 867,900 0 0 0
TVS
18.4
18.4
18.25 18.57 18.07 93,200 0 0 0
TVT
16.4
16.4
16.26 16.45 16.26 35,400 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
5.1
5.1
5 5.10 4.70 20,400 0 0 0
TYA
16.4
16.4
16.35 16.83 16.26 4,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.98 25,700 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.4
14.4
14.44 14.44 14.44 200 0 0 0
UIC
49.3
49.3
49.25 49.25 48.70 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.80 7 6.80 3,200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 1,200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.5
18.5
18.57 18.57 18.39 13,100 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 1,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VAB
6.7
6.7
6.88 6.88 6.68 1,401,800 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
44.1
44.1
43.42 44.07 43.42 3,300 0 0 0
VBB
7.9
7.9
7.99 7.99 7.83 43,200 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC1
9
9
9 9 9 0 0 0 0
VC2
9.3
9.3
8.90 9.30 8.90 1,216,900 0 0 0
VC3
25.4
25.4
25.23 25.50 25.05 432,900 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
25.2
25.2
25 25.17 23.44 2,100 0 0 0
VC7
10.5
10.5
10.90 10.90 10.40 624,600 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 2,900 0 0 0
VCA
12.7
12.7
13.60 13.60 12.65 20,200 0 0 0
VCB
62.0
62.0
62.09 62.09 61.76 1,251,000 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.2
187.2
190.29 190.29 187.14 700 0 0 0
VCG
19.4
19.4
19.17 19.48 18.99 8,889,000 0 0 0
VCI
37.3
37.3
36.50 37.80 36.25 12,212,700 0 0 0
VCM
7.2
7.2
7.10 7.20 7.10 1,500 0 0 0
VCP
26.4
26.4
26.59 26.69 26.20 20,500 0 0 0
VCR
32.9
32.9
31 33 30.50 22,400 0 0 0
VCS
57.1
57.1
56.55 57.32 56.07 188,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.3
30.3
30.50 30.50 30.20 10,600 0 0 0
VCX
13
13
13 13 13 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VDP
33.6
33.6
34.51 34.51 33.27 11,200 0 0 0
VDS
18.7
18.7
18.68 18.95 18.18 2,117,800 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 24,400 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 21,300 0 0 0
VEA
35.9
35.9
35.79 35.88 35.70 451,800 0 0 0
VEC
8.7
8.7
8.90 8.90 8.70 3,900 0 0 0
VEF
142.0
142.0
140.72 142.97 139.33 6,400 0 0 0
VES
6.3
6.3
6.30 6.30 6.30 17,500 0 0 0
VET
20.4
20.4
18.80 20.40 18.70 23,300 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
67.5
67.5
68.55 68.55 67.43 53,100 0 0 0
VFR
11.9
11.9
11.42 11.91 10.94 14,500 0 0 0
VGC
49.5
49.5
49.64 50.12 49.26 553,700 0 0 0
VGG
47.0
47.0
47.39 47.88 46.62 7,800 0 0 0
VGI
82.2
82.2
81.18 82.37 80.69 555,200 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
29.8
29.8
29.80 29.90 29.80 8,900 0 0 0
VGR
49.7
49.7
53.91 57.01 49.73 2,400 0 0 0
VGS
28.2
28.2
29 29 28 1,163,400 0 0 0
VGT
14.2
14.2
14.10 14.50 14 2,315,600 0 0 0
VGV
30.9
30.9
30.89 30.89 30.89 0 0 0 0
VHC
69.9
69.9
69.77 70.16 69.68 1,120,800 0 0 0
VHD
9.1
9.1
9.10 10 9.10 9,600 0 0 0
VHE
3.4
3.4
3.30 3.40 3.20 111,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
2 2 1.90 748,300 0 0 0
VHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VHL
9.8
9.8
10.60 10.60 9.80 300 0 0 0
VHM
42.6
42.6
41.30 42.55 41.20 9,467,900 0 0 0
VIB
17.7
17.7
17.55 17.84 17.55 18,497,900 0 0 0
VIC
42.1
42.1
41.30 42.40 41.20 2,857,500 0 0 0
VID
4.8
4.8
4.82 4.82 4.78 12,600 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 200 0 0 0
VIF
17.7
17.7
17.12 17.99 17.12 15,400 0 0 0
VIG
6.2
6.2
6.30 6.30 6.20 230,600 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
18.6
18.6
18.56 18.56 18.56 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
14.6
14.6
14.88 14.88 14.37 894,400 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.1
19.1
19.13 19.13 19.13 100 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
11.2
11.2
10.90 11.43 10.76 65,459,400 0 0 0
VJC
96.9
96.9
96.20 97 96 561,200 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 400 0 0 0
VLB
43.9
43.9
43.05 44.01 42.95 85,900 0 0 0
VLC
18.6
18.6
18.40 18.80 18.40 324,400 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.4
11.4
11.46 11.64 11.18 20,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32.3
32.3
32.33 32.33 32.33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.9
6.9
6.82 6.91 6.55 2,400 0 0 0
VMD
17.3
17.3
17.15 17.25 17.15 10,000 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
24.6
24.6
24.56 24.56 24.56 0 0 0 0
VMT
15
15
15 15 15 0 0 0 0
VNA
21.2
21.2
20.44 21.99 20.44 12,700 0 0 0
VNB
12.8
12.8
12.40 13 12.40 83,000 0 0 0
VNC
22.0
22.0
22.01 22.01 22.01 0 0 0 0
VND
13.3
13.3
13.18 13.38 13.04 11,880,500 0 0 0
VNE
2.9
2.9
2.99 3.02 2.91 269,100 0 0 0
VNF
15
15
15.27 15.73 15 22,400 0 0 0
VNG
8.0
8.0
8.10 8.10 8.01 900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VNL
19.7
19.7
19.85 19.90 19.67 14,500 0 0 0
VNM
58.6
58.6
58.27 58.64 57.81 3,610,600 0 0 0
VNP
10.1
10.1
9.05 10.56 9.05 57,000 0 0 0
VNR
21.6
21.6
21.63 21.80 21.54 28,400 0 0 0
VNS
9.5
9.5
9.63 9.63 9.49 500 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
7 7.70 6.80 1,500 0 0 0
VNZ
360
360
358 360 358 300 0 0 0
VOC
16.8
16.8
16.94 16.94 16.00 10,500 0 0 0
VOS
15.0
15.0
15.45 15.45 14.99 4,744,600 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.7
18.7
18.84 18.84 18.59 9,400,800 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.23 26.23 26.18 12,200 0 0 0
VPG
12.7
12.7
12.80 12.80 12.50 246,400 0 0 0
VPH
6.7
6.7
6.78 6.78 6.67 177,700 0 0 0
VPI
59
59
59.40 59.60 59 1,677,500 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.8
8.8
8.76 8.76 8.76 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.46 13.46 13.46 100 0 0 0
VRC
15.5
15.5
15.20 15.90 15.20 28,800 0 0 0
VRE
17.7
17.7
17.35 17.95 17.35 12,108,200 0 0 0
VRG
21.8
21.8
21.95 22.13 21.60 20,300 0 0 0
VSA
22.9
22.9
23.40 23.40 22.09 1,000 0 0 0
VSC
17.4
17.4
17.24 17.66 17.14 2,882,300 0 0 0
VSE
7.9
7.9
8 8.20 7.80 29,200 0 0 0
VSF
34.7
34.7
35.10 35.10 34.70 4,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
49.76 50.23 49.76 19,200 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 600 0 0 0
VSM
15.4
15.4
15.62 15.62 15.38 1,700 0 0 0
VSN
18.0
18.0
18.45 18.45 17.97 11,200 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.50 7,400 0 0 0
VTB
9.4
9.4
9.40 9.40 9.40 200 0 0 0
VTC
8.3
8.3
8.26 8.26 8.26 100 0 0 0
VTD
9
9
9.20 9.20 8.90 46,300 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
68.3
68.3
68.06 69.23 67.67 14,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.9
14.9
15.71 15.71 14.87 2,050,900 0 0 0
VTP
151.3
151.3
153.27 153.27 150.40 267,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
15.99 16.44 15.84 20,700 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 2,000 0 0 0
VTV
13.3
13.3
13.60 13.60 13.10 91,100 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.20 17.50 17.10 1,433,900 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.1
16.1
16.10 16.10 16.10 2,400 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
320.8
320.8
319.25 320.83 319.25 200 0 0 0
WSB
53.1
53.1
53.11 53.11 53.11 100 0 0 0
WSS
5
5
5 5 4.90 5,800 0 0 0
WTC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
X20
15.0
15.0
15.43 15.43 14.97 11,300 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
11
11
11 11 11 0 0 0 0
XHC
17.9
17.9
18.19 18.19 17.91 1,100 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
6.9
6.9
6.80 6.90 6.80 4,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 100 0 0 0
XPH
8.7
8.7
9 9 8.70 20,100 0 0 0
YBC
18.5
18.5
17.60 22 17.60 4,700 0 0 0
YBM
17.3
17.3
18.50 18.50 17.25 102,600 0 0 0
YEG
16
16
15.90 16.20 15.80 4,361,800 0 0 0
YTC
37.2
37.2
40.05 40.05 37.17 1,700 0 0 0
^HASTC
238.3
238.3
239.19 239.62 238.04 75,406,558 0 0 0
^UPCOM
99.5
99.5
99.58 99.68 99.14 52,766,898 0 0 0
^VN30
1,361.2
1,361.2
1,358.21 1,362.80 1,355.12 260,872,900 0 0 0
^VNINDEX
1,309.4
1,309.4
1,306.97 1,309.77 1,304.30 801,877,821 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |