DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/03/2025

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 04/03/2025

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
8.4
8.4
8.51 8.51 8.30 2,767,600 0 0 0
AAH
4.8
4.8
5.10 5.10 4.60 3,849,200 0 0 0
AAM
7
7
7.05 7.05 7 108,300 0 0 0
AAS
8.9
8.9
9 9.10 8.80 751,300 0 0 0
AAT
3.3
3.3
3.33 3.34 3.30 27,400 0 0 0
AAV
6.9
6.9
7 7 6.70 462,100 0 0 0
ABB
7.6
7.6
7.60 7.60 7.40 683,200 0 0 0
ABC
12.6
12.6
12.60 12.70 12.30 79,000 0 0 0
ABI
24.2
24.2
24.50 24.75 24.17 8,200 0 0 0
ABR
11.1
11.1
11.06 11.06 11.06 0 0 0 0
ABS
4.7
4.7
4.68 4.71 4.63 139,300 0 0 0
ABT
44.2
44.2
44.45 44.73 43.70 11,000 0 0 0
ABW
9
9
9.20 9.20 8.80 380,800 0 0 0
ACB
21.8
21.8
21.64 21.89 21.56 9,957,300 0 0 0
ACC
14.5
14.5
14.50 14.50 14.35 18,600 0 0 0
ACE
36.7
36.7
36.42 36.99 35.20 16,100 0 0 0
ACL
11.7
11.7
11.70 11.70 11.50 6,000 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 0 0 0 0
ACV
65.6
65.6
64.35 65.93 64.22 234,700 0 0 0
ADC
19.7
19.7
19.69 19.69 19.69 0 0 0 0
ADG
10.6
10.6
10.70 10.70 10.55 800 0 0 0
ADS
8.7
8.7
8.83 8.83 8.69 214,600 0 0 0
AFX
7.6
7.6
7.70 7.70 7.50 58,800 0 0 0
AG1
13.3
13.3
13.26 13.26 13.26 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.7
16.7
16.55 16.75 16.45 858,700 0 0 0
AGM
3.0
3.0
2.92 3 2.85 137,300 0 0 0
AGP
34.9
34.9
35.09 35.26 33.98 700 0 0 0
AGR
17.0
17.0
17.22 17.36 16.84 1,494,000 0 0 0
AGX
81.0
81.0
80.97 80.97 80.97 0 0 0 0
AIC
12.5
12.5
12.10 12.70 12.10 3,300 0 0 0
AIG
45.7
45.7
45.80 45.90 45.20 18,500 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 0 0 0 0
ALV
4.2
4.2
4.29 4.29 4.12 12,600 0 0 0
AMC
16.7
16.7
16.75 16.75 16.75 100 0 0 0
AME
4.8
4.8
4.60 4.80 4.50 5,400 0 0 0
AMP
12
12
12 12 12 200 0 0 0
AMS
8.5
8.5
8.40 8.60 8.30 75,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21
21
21.18 21.18 20.82 20,800 0 0 0
ANV
17.1
17.1
17.22 17.22 16.88 1,950,000 0 0 0
APF
46.4
46.4
46.35 46.44 46.26 2,900 0 0 0
APG
9.0
9.0
9.09 9.09 8.90 250,500 0 0 0
APH
7.2
7.2
7.26 7.26 7.06 711,000 0 0 0
API
7.4
7.4
7.40 7.50 7.30 452,300 0 0 0
APL
12.3
12.3
12.31 12.31 12.31 200 0 0 0
APP
7.2
7.2
7 7.40 7 3,800 0 0 0
APS
6.1
6.1
6.30 6.30 6.10 476,300 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.6
17.6
17.55 17.55 17.55 300 0 0 0
ASM
7.5
7.5
7.48 7.55 7.45 1,199,100 0 0 0
ASP
5.0
5.0
5 5.02 4.90 199,500 0 0 0
AST
53.9
53.9
53.81 54.00 53.34 31,800 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
18
18
18 21.60 18 1,400 0 0 0
AVC
60
60
60 60 60 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.7
22.7
22.90 23.80 22 124,400 0 0 0
BAB
11.9
11.9
11.70 12.09 11.40 42,300 0 0 0
BAF
34.2
34.2
33.10 34.20 32.60 4,335,000 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.9
38.9
38.77 38.87 38.77 23,100 0 0 0
BBC
60.8
60.8
60.81 60.81 60.81 0 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
14.7
14.7
14.69 15.53 12.94 5,100 0 0 0
BCA
13.8
13.8
14.10 14.50 13.80 59,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.10 8.10 7.80 190,500 0 0 0
BCE
10.0
10.0
9.78 9.97 9.78 405,600 0 0 0
BCF
36.0
36.0
36.02 36.02 36.02 500 0 0 0
BCG
5.0
5.0
4.99 4.99 4.99 2,899,700 0 0 0
BCM
75.8
75.8
75.50 76 74.80 457,000 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.3
3.3
3.30 3.30 3.30 1,497,900 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
37.0
37.0
37.07 37.07 36.98 2,000 0 0 0
BDT
8.2
8.2
8.30 8.50 8.20 47,900 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
41.1
41.1
41.12 41.45 40.88 797,700 0 0 0
BGE
4.3
4.3
4.80 4.80 4.20 6,822,600 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 10,000 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 500 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 12 900 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
36.78 36.78 35.86 500 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 0 0 0 0
BIC
20.8
20.8
20.56 20.75 20.50 31,500 0 0 0
BID
40.4
40.4
40.35 40.45 39.96 3,340,100 0 0 0
BIG
5.5
5.5
5.47 5.47 5.38 38,500 0 0 0
BIO
15.6
15.6
15.63 15.63 15.63 0 0 0 0
BKC
32
32
34.20 34.20 30.80 125,100 0 0 0
BKG
3.3
3.3
3.27 3.27 3.24 89,700 0 0 0
BLI
10.4
10.4
10.10 10.40 10.10 700 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.4
37.4
37.58 37.58 37.39 3,400 0 0 0
BMC
24.4
24.4
25.72 25.72 23.98 346,900 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.5
8.5
8.50 8.80 8.50 4,100 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.51 18.60 18.30 161,500 0 0 0
BMJ
10.4
10.4
10.10 10.40 9.80 4,600 0 0 0
BMK
13.1
13.1
13.17 13.17 12.92 1,800 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 500 0 0 0
BMP
111.1
111.1
110.25 111.72 110.15 216,000 0 0 0
BMS
10.3
10.3
10.36 10.54 10.18 540,300 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.8
8.8
8.80 8.90 8.70 212,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.8
5.8
6.20 6.20 5.60 1,534,300 0 0 0
BPC
10.5
10.5
10.54 10.54 10.54 20,800 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 5,100 0 0 0
BRC
13.1
13.1
13.04 13.09 12.95 12,100 0 0 0
BRR
22.7
22.7
23.12 23.12 22.74 3,400 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.0
20.0
20.29 20.29 20.00 26,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BSG
10.8
10.8
10.80 10.80 10.80 500 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 4,900 0 0 0
BSI
50.2
50.2
50.36 51.18 48.64 1,361,200 0 0 0
BSL
10.1
10.1
9.77 10.05 9.77 1,000 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 8,000 0 0 0
BST
13.7
13.7
13 13.80 13 300 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 0 0 0 0
BTD
17.8
17.8
17.76 17.76 17.76 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.8
32.8
31.84 33.47 31.84 26,700 0 0 0
BTN
3
3
3 3 3 200 0 0 0
BTP
11.8
11.8
11.80 11.85 11.80 8,900 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 4,800 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 1,100 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 200 0 0 0
BVB
14.6
14.6
14.59 14.69 14.30 3,402,600 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.5
55.5
55.83 55.83 54.65 677,200 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 5,700 0 0 0
BVN
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BVS
38.3
38.3
35.35 39.06 35.35 1,201,200 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.2
45.2
45.20 45.30 44.85 81,600 0 0 0
BWS
33.5
33.5
32.45 33.48 32.35 52,300 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 100 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 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.7
19.7
19.55 19.65 19.50 40,400 0 0 0
C47
7.5
7.5
7.50 7.57 7.45 81,300 0 0 0
C4G
8.7
8.7
8.60 8.80 8.50 647,800 0 0 0
C69
6.4
6.4
6.50 6.50 6.30 593,000 0 0 0
C92
3.8
3.8
4 4 3.80 30,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.4
8.4
8.30 8.40 8 6,300 0 0 0
CAN
59.2
59.2
59.20 59.20 59.20 0 0 0 0
CAP
42.7
42.7
42.29 43.59 42.20 28,200 0 0 0
CAT
17.1
17.1
17.71 17.71 17.08 40,300 0 0 0
CBI
17.5
17.5
17.70 17.70 16.60 39,700 0 0 0
CBS
33.3
33.3
33.51 34.15 33.24 31,000 0 0 0
CC1
16.2
16.2
15.86 16.22 15.77 18,200 0 0 0
CC4
16
16
16 16 16 0 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
23.4
23.4
22.20 23.40 22.20 200 0 0 0
CCL
8.3
8.3
8.29 8.29 8.14 452,600 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
14.3
14.3
12.81 14.25 12.71 14,300 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
13.3
13.3
13.52 13.52 13.14 80,600 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
11.0
11.0
10.96 10.96 10.96 100 0 0 0
CDN
35.6
35.6
36.12 36.12 34.97 52,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.56 9.83 9.56 300 0 0 0
CDR
17.9
17.9
19.52 19.52 17.94 6,300 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
13.9
13.9
13.43 14.19 13.43 6,126,300 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 9,100 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 1,700 0 0 0
CFV
28.2
28.2
31 31 28.10 1,000 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 16,700 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
33.0
33.0
32.83 33.02 32.64 14,100 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CI5
7
7
7 7 7 100 0 0 0
CIA
10.1
10.1
10.20 10.20 10.10 1,100 0 0 0
CID
25.5
25.5
25.53 25.53 25.53 100 0 0 0
CIG
7.8
7.8
7.95 7.95 7.75 297,900 0 0 0
CII
12.2
12.2
12.19 12.36 12.11 9,967,800 0 0 0
CIP
3.2
3.2
3.60 3.60 3.20 1,400 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
44.0
44.0
44.43 44.43 43.56 1,300 0 0 0
CKD
22.9
22.9
23.39 23.39 22.93 1,600 0 0 0
CKG
15.4
15.4
15.78 15.78 15.32 40,200 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.6
48.6
47.99 48.56 47.99 2,300 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 10,300 0 0 0
CLL
33.3
33.3
33.33 33.33 33.24 15,800 0 0 0
CLM
77.2
77.2
82.88 82.88 77.22 200 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.7
17.7
17.55 17.74 17.35 507,900 0 0 0
CMC
6.4
6.4
5.80 6.43 5.80 300 0 0 0
CMD
23.0
23.0
24.92 24.92 22.91 1,500 0 0 0
CMF
376.0
376.0
330.20 377.68 330.20 900 0 0 0
CMG
44.2
44.2
44.15 44.25 43.85 1,093,200 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
12.30 12.50 12.30 5,400 0 0 0
CMN
51.5
51.5
51.49 51.49 51.49 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.80 10 9.60 119,800 0 0 0
CMT
16.6
16.6
16.50 16.70 16.50 4,800 0 0 0
CMV
8.4
8.4
8.41 8.41 8.40 2,100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 300 0 0 0
CMX
8.3
8.3
8.35 8.35 8.11 500,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.7
40.7
40.73 40.73 40.73 100 0 0 0
CNG
29.7
29.7
29.53 30.01 29.53 174,200 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.9
10.9
10.62 10.93 10.62 2,700 0 0 0
COM
29.5
29.5
29.52 29.52 29.52 200 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 2,000 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
33.5
33.5
33.36 33.45 33.26 7,300 0 0 0
CQT
9.1
9.1
8.96 9.05 8.96 3,500 0 0 0
CRC
6.0
6.0
6.05 6.05 6 321,800 0 0 0
CRE
7.1
7.1
7.07 7.17 7.07 169,000 0 0 0
CSC
22.9
22.9
20.91 23.18 20.91 50,500 0 0 0
CSI
35.2
35.2
35.50 35.80 34.80 33,500 0 0 0
CSM
15.1
15.1
15.32 15.32 14.97 1,063,700 0 0 0
CSV
42.5
42.5
43.19 43.44 42.22 1,593,800 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
14.3
14.3
14.30 14.30 14.30 200 0 0 0
CTD
91.5
91.5
90 92.40 89.30 1,223,100 0 0 0
CTF
20.2
20.2
20.15 20.24 20.05 197,200 0 0 0
CTG
41.3
41.3
40.67 41.46 40.47 7,443,800 0 0 0
CTI
21.7
21.7
21.50 22.20 21.50 1,445,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
40
40
40 40.80 39 36,400 0 0 0
CTR
117.1
117.1
117.12 117.61 116.14 355,500 0 0 0
CTS
27.3
27.3
27.41 27.83 26.43 1,535,600 0 0 0
CTT
15.6
15.6
15.90 15.90 15.62 200 0 0 0
CTW
32.7
32.7
32.66 32.66 32.66 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
25.45 25.45 25.45 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 400 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.20 9.20 9.11 6,200 0 0 0
D2D
30.3
30.3
30.34 30.34 30.14 62,400 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 0 0 0 0
DAH
3.6
3.6
3.66 3.66 3.50 261,100 0 0 0
DAN
37.8
37.8
37.80 37.80 37 3,500 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
8.15 8.15 7.85 800 0 0 0
DBC
26.5
26.5
26.35 26.52 25.87 7,921,100 0 0 0
DBD
55.9
55.9
56.31 56.60 55.93 187,500 0 0 0
DBM
34.7
34.7
34.70 34.70 34.70 100 0 0 0
DBT
11.3
11.3
11.31 11.31 11.31 200 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
11.64 11.73 11.41 1,086,900 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
24.0
24.0
24 24 23.80 425,100 0 0 0
DCM
33.4
33.4
33.53 33.81 33.25 1,860,800 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
13.4
13.4
13.50 13.70 13.40 26,000 0 0 0
DDG
3.4
3.4
3.40 3.50 3.30 413,900 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
7.33 7.33 7.24 2,500 0 0 0
DDV
19.5
19.5
19.94 19.94 18.88 3,186,100 0 0 0
DFC
23.0
23.0
21.42 23.05 21.42 3,300 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 409,800 0 0 0
DGC
112
112
113.50 113.50 111.50 1,487,700 0 0 0
DGT
5.7
5.7
5.80 5.80 5.60 332,500 0 0 0
DGW
39.2
39.2
39.10 39.30 38.41 1,570,000 0 0 0
DHA
39.7
39.7
39.42 39.76 39.42 55,500 0 0 0
DHB
10.3
10.3
10.20 10.30 10 63,000 0 0 0
DHC
28.0
28.0
28.16 28.16 27.84 248,700 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 500 0 0 0
DHG
96.4
96.4
95.88 96.63 95.88 9,400 0 0 0
DHM
8
8
7.75 8 7.40 32,600 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,500 0 0 0
DHP
11.7
11.7
11.60 11.69 11.60 1,000 0 0 0
DHT
81.3
81.3
82.27 82.27 79.18 56,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.30 46,500 0 0 0
DIG
17.3
17.3
17.29 17.64 17.16 13,867,300 0 0 0
DIH
14.1
14.1
14.03 14.12 14.03 2,500 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
5.6
5.6
5.70 5.80 5.40 986,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2 2.02 1.99 910,300 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
65.9
65.9
66.84 66.84 64.92 7,900 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 100 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
50.6
50.6
51.41 51.41 50.64 2,700 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 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.3
19.3
19.90 19.90 19.30 8,600 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
33.0
33.0
32.36 33.21 31.50 27,100 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 38.74 38.64 9,600 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.2
58.2
58.33 58.81 58.05 20,700 0 0 0
DPG
29.8
29.8
29.92 30.17 29.37 961,000 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.4
20.4
20.31 20.50 20.17 3,302,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.1
45.1
45.32 46.65 44.84 1,694,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.95 11 10.85 15,400 0 0 0
DRC
20.8
20.8
20.70 20.96 20.66 836,600 0 0 0
DRG
12.8
12.8
13.68 13.68 12.61 80,400 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.3
15.3
15.43 15.81 14.95 2,474,500 0 0 0
DRL
54.6
54.6
54.56 54.56 53.54 11,700 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.6
26.6
27.50 27.50 26.40 1,546,300 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.3
50.3
50.51 50.61 50.22 11,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.8
5.8
5.90 5.90 5.70 81,100 0 0 0
DTA
4.3
4.3
4.41 4.41 4.15 150,100 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.6
20.6
20.26 20.95 19.83 836,500 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
2.3
2.3
2.40 2.40 2.30 60,900 0 0 0
DTK
12.9
12.9
12.88 12.88 12.88 200 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 500 0 0 0
DTP
73.6
73.6
73.55 73.65 73.55 400 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 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
7.36 7.55 7.36 276,500 0 0 0
DVN
27.3
27.3
28.19 28.58 26.67 245,400 0 0 0
DVP
77.9
77.9
78.00 78.00 77.44 8,900 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
13.9
13.9
13.80 14.02 13.63 17,028,700 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 162,300 0 0 0
DXS
7.1
7.1
7.25 7.25 7.09 1,798,800 0 0 0
DXV
4.0
4.0
3.90 3.98 3.85 10,300 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.1
7.1
9.54 9.54 7.08 1,100 0 0 0
EBS
11.8
11.8
11.43 11.80 11.43 800 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.4
11.4
11.10 11.79 11.10 91,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
22.3
22.3
21.65 22.35 21.05 13,345,900 0 0 0
EIC
23.6
23.6
23.50 23.60 23.50 2,400 0 0 0
EID
26.4
26.4
26.61 26.61 26.15 9,400 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 24,600 0 0 0
ELC
24.9
24.9
24.67 24.90 24.57 490,500 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
28.1
28.1
28.24 28.33 27.85 4,300 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 1,200 0 0 0
EVE
10.2
10.2
10.27 10.37 10.08 39,300 0 0 0
EVF
10.7
10.7
11.10 11.15 10.40 24,852,900 0 0 0
EVG
6.5
6.5
6.71 6.75 6.52 1,545,400 0 0 0
EVS
6.3
6.3
6.30 6.40 6.20 241,300 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
4.3
4.3
4.40 4.70 4.22 443,500 0 0 0
FCN
15.4
15.4
15.50 15.70 15.10 1,755,500 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
16.6
16.6
16.29 17.15 16.29 5,900 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.4
6.4
6.25 6.38 6.25 348,100 0 0 0
FIT
4.2
4.2
4.21 4.21 4.15 924,700 0 0 0
FMC
46.1
46.1
45.81 46.14 45.47 225,200 0 0 0
FOC
67.1
67.1
67.13 67.13 66.69 6,400 0 0 0
FOX
64.5
64.5
64.92 64.92 63.85 45,200 0 0 0
FPT
120.7
120.7
120.28 121.22 120.10 3,471,300 0 0 0
FRC
26.9
26.9
26.95 26.95 26.95 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
143.6
143.6
145.20 146.40 143.60 381,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48
48
48 48 48 100 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
44.4
44.4
44.52 45.32 43.13 3,528,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.40 6.50 6.40 95,700 0 0 0
GAS
65.0
65.0
64.57 65.33 64.29 1,445,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
28.6
28.6
28.55 28.72 28.55 3,800 0 0 0
GDA
18.7
18.7
18.78 19.00 18.56 191,400 0 0 0
GDT
22.1
22.1
22.71 22.71 21.94 112,200 0 0 0
GDW
36.1
36.1
31.66 36.13 31.66 700 0 0 0
GEG
12.6
12.6
12.95 12.95 12.60 1,320,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.3
21.3
21.39 21.53 20.29 22,822,600 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
29.50 29.78 29.41 8,600 0 0 0
GIC
16.6
16.6
16 17.60 16 12,200 0 0 0
GIL
17.4
17.4
17.50 17.50 17.30 557,200 0 0 0
GKM
4.4
4.4
4.60 4.60 4.30 806,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.9
34.9
34.90 34.90 34.90 0 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
59.1
59.1
58.74 59.62 58.74 1,107,600 0 0 0
GMH
7.6
7.6
7.58 7.58 7.58 1,100 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 200 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 0 0 0 0
GPC
3
3
3 3 3 70,500 0 0 0
GSM
25.1
25.1
25.09 25.09 25.09 1,900 0 0 0
GSP
11.6
11.6
11.56 11.74 11.56 118,000 0 0 0
GTA
9.9
9.9
9.85 9.90 9.80 10,000 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
9.2
9.2
9.22 9.22 9.22 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.0
33.0
32.54 33.47 32.44 5,964,800 0 0 0
GVT
77.6
77.6
77.57 77.57 77.57 0 0 0 0
H11
7
7
7.40 7.40 7 39,200 0 0 0
HAC
11.4
11.4
11.30 11.40 10.90 16,900 0 0 0
HAD
14.1
14.1
13.60 14.07 13.60 1,100 0 0 0
HAF
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAG
12.7
12.7
12.65 12.80 12.50 10,577,000 0 0 0
HAH
39.5
39.5
39.78 39.78 39.09 2,057,600 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.6
10.6
10.40 10.70 10.40 8,000 0 0 0
HAP
4.8
4.8
4.77 4.79 4.67 46,200 0 0 0
HAR
3.4
3.4
3.47 3.47 3.39 190,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
36.2
36.2
36.21 36.21 36.21 0 0 0 0
HAV
4.8
4.8
4.70 4.80 4.70 7,800 0 0 0
HAX
16.7
16.7
16.14 17.03 16.14 2,485,700 0 0 0
HBC
7.3
7.3
7.20 7.50 7.10 2,016,400 0 0 0
HBD
18.5
18.5
17.75 18.50 17.75 300 0 0 0
HBH
4.8
4.8
4.80 4.80 4.80 100 0 0 0
HBS
7.3
7.3
7.30 7.30 7.20 39,800 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
18.9
18.9
18.87 18.87 18.87 2,000 0 0 0
HCC
12.2
12.2
12.55 12.55 12.18 6,000 0 0 0
HCD
8.1
8.1
8.06 8.14 8.01 62,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.8
24.8
24.76 24.95 24.21 10,569,900 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.5
18.5
18.60 18.60 18.50 600 0 0 0
HD6
15
15
15.40 15.40 14.90 37,200 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
4.8
4.8
5.20 5.20 4.80 40,200 0 0 0
HDB
23.0
23.0
22.90 23 22.75 10,016,700 0 0 0
HDC
22.7
22.7
22.19 23.08 22.14 5,433,000 0 0 0
HDG
25.3
25.3
25.50 25.86 25.27 3,884,800 0 0 0
HDM
36.2
36.2
36.20 36.40 36.20 5,700 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 21.71 500 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 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
21.0
21.0
21.05 21.05 21.05 100 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 8.13 100 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
282.2
282.2
296.13 296.13 279.84 5,700 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 100 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
9.1
9.1
8.60 9.15 8.60 233,000 0 0 0
HHS
8.3
8.3
8.28 8.32 8.17 2,133,300 0 0 0
HHV
12.3
12.3
12.10 12.29 12.05 9,864,100 0 0 0
HID
2.8
2.8
2.80 2.82 2.78 79,800 0 0 0
HIG
11
11
11 11 11 2,100 0 0 0
HII
4.3
4.3
4.28 4.34 4.28 68,900 0 0 0
HIO
9.7
9.7
9.80 9.80 9.70 9,600 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 200 0 0 0
HJS
32.5
32.5
29.89 32.46 29.89 1,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
12.6
12.6
12.64 12.64 12.64 100 0 0 0
HLD
14.1
14.1
14.22 14.22 14.05 29,700 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
11.6
11.6
11.50 11.64 11.50 5,200 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
13.7
13.7
13.72 13.72 13.72 100 0 0 0
HMR
14.4
14.4
14.60 14.60 14 51,800 0 0 0
HMS
47.5
47.5
47.56 47.56 44.55 4,700 0 0 0
HNB
11.7
11.7
11.69 11.69 11.69 0 0 0 0
HND
12.8
12.8
12.69 13.09 12.69 30,900 0 0 0
HNF
41.7
41.7
41.56 41.65 41.56 400 0 0 0
HNG
7.7
7.7
7.60 8 7.60 4,219,100 0 0 0
HNI
23.9
23.9
23.88 23.88 23.88 0 0 0 0
HNM
8.6
8.6
8.59 8.59 8.49 337,100 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
4
4 4.10 4 8,100 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 5,300 0 0 0
HPD
20.5
20.5
20.42 20.81 20.42 4,200 0 0 0
HPG
23.2
23.2
23.38 23.38 23.04 27,424,100 0 0 0
HPH
14
14
14 14 14 0 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 83.93 500 0 0 0
HPT
20.1
20.1
19.71 20.07 19.71 200 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
HPX
4.6
4.6
4.60 4.64 4.55 1,826,400 0 0 0
HQC
3.2
3.2
3.25 3.26 3.15 4,676,300 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
18.2
18.2
18.22 18.41 18.02 8,237,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.29 4.29 4.20 54,500 0 0 0
HSM
5
5
5 5 5 100 0 0 0
HSP
14.6
14.6
14.96 14.96 14.60 1,900 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 59,400 0 0 0
HT1
12.5
12.5
12.48 12.63 12.43 573,500 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.2
4.2
4 4.20 4 23,200 0 0 0
HTG
50
50
50.10 50.10 49.60 13,600 0 0 0
HTI
16.3
16.3
16.41 16.41 16.27 14,200 0 0 0
HTL
26.4
26.4
26.36 26.36 26.36 1,000 0 0 0
HTM
9.9
9.9
10.20 10.20 9.90 9,200 0 0 0
HTN
10.4
10.4
10.55 10.60 10.15 677,700 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
9.0
9.0
9.36 9.36 9.02 600 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
HU4
14.5
14.5
14.40 14.60 14.20 52,600 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HUB
15.5
15.5
15.52 15.61 15.48 22,300 0 0 0
HUG
31.8
31.8
31.84 31.84 31.84 0 0 0 0
HUT
16.2
16.2
16.42 16.51 16.13 1,372,200 0 0 0
HVA
6.6
6.6
6.80 7 6.60 267,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.84 8.93 8.69 255,700 0 0 0
HVN
22.4
22.4
21.87 22.54 21.59 1,390,300 0 0 0
HVT
43.7
43.7
44.37 44.47 43.14 33,700 0 0 0
HVX
2.7
2.7
2.70 2.70 2.70 6,600 0 0 0
HWS
17.3
17.3
17.78 17.78 17.31 32,400 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
3.40 3.40 3.40 0 0 0 0
ICG
7.8
7.8
7.90 7.90 7.60 5,900 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 200 0 0 0
ICN
46.0
46.0
45.31 46.02 45.19 6,700 0 0 0
ICT
12.7
12.7
12.76 12.81 12.67 54,100 0 0 0
IDC
47.4
47.4
47.36 48.04 47.03 1,029,400 0 0 0
IDI
7.8
7.8
7.95 7.96 7.79 1,370,700 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 1,113,700 0 0 0
IDP
207.4
207.4
207.40 207.40 207.40 0 0 0 0
IDV
32.6
32.6
32.61 32.70 32.43 29,900 0 0 0
IFS
23.8
23.8
23.50 23.87 23.50 6,500 0 0 0
IHK
14
14
14 14 14 100 0 0 0
IJC
12.0
12.0
12.05 12.17 11.88 2,209,200 0 0 0
ILA
4.2
4.2
4.30 4.40 4.20 84,200 0 0 0
ILB
30.5
30.5
30.45 30.45 30.00 67,900 0 0 0
ILC
7.9
7.9
7.70 7.90 7.70 2,700 0 0 0
ILS
13.7
13.7
12.20 13.70 12.20 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.6
46.6
46.85 46.95 46.45 175,900 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 38.67 200 0 0 0
IPA
12.6
12.6
11.50 12.70 11.50 235,600 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
35.2
35.2
35.29 35.29 35.19 200 0 0 0
ITC
10.4
10.4
10.45 10.50 10.30 182,500 0 0 0
ITD
13.7
13.7
13.64 13.83 13.36 41,700 0 0 0
ITQ
3
3
3.10 3.10 2.90 291,500 0 0 0
ITS
4.7
4.7
4.60 4.80 4.51 42,500 0 0 0
IVS
10.6
10.6
10.55 10.65 10.25 294,000 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.4
4.4
4.51 4.60 4.40 926,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.6
30.6
30.10 30.80 30 7,359,900 0 0 0
KCB
20.3
20.3
22.45 22.45 20.13 89,000 0 0 0
KCE
11.9
11.9
11.51 11.87 11.51 1,400 0 0 0
KDC
58.3
58.3
58.50 58.50 57.60 443,700 0 0 0
KDH
30.7
30.7
30.55 30.91 30.45 2,161,000 0 0 0
KDM
16.3
16.3
16.30 16.30 16.30 1,600 0 0 0
KGM
6.6
6.6
6.70 6.70 6.50 16,400 0 0 0
KHD
13.4
13.4
13.36 13.36 13.36 0 0 0 0
KHG
5.5
5.5
5.49 5.49 5.32 12,858,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.6
10.6
10.63 10.68 10.58 96,400 0 0 0
KHS
11.3
11.3
10.70 11.40 10.70 150,700 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 400 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 6.20 200 0 0 0
KLB
7.6
7.6
7.63 7.63 7.44 103,400 0 0 0
KMR
3.4
3.4
3.27 3.40 3.27 46,700 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.4
39.4
39.40 39.45 39.30 388,300 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.4
20.4
20.15 20.55 20.15 3,087,800 0 0 0
KSD
5.7
5.7
5.30 5.70 5.30 10,600 0 0 0
KSF
40
40
39.50 40 39.40 5,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.20 3.30 3.20 153,900 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 0 0 0 0
KTC
10
10
10 10 10 1,100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
45.9
45.9
46.58 46.58 45.02 1,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
18.0
18.0
18.01 18.01 18.01 100 0 0 0
L12
4.1
4.1
4.20 4.20 4.10 200 0 0 0
L14
31
31
30.90 31.50 30.50 184,100 0 0 0
L18
38.3
38.3
38.58 39 37.58 73,900 0 0 0
L40
13.6
13.6
13.56 13.59 12.60 115,400 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.4
3.4
3.50 3.50 3.40 3,300 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.9
20.9
21.07 21.07 20.70 18,500 0 0 0
LAI
22.1
22.1
22.25 22.25 21.75 75,900 0 0 0
LAS
18.7
18.7
18.65 18.75 18.56 409,300 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 100 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
32.8
32.8
32.54 33.23 32.24 69,500 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
10.05 10.19 9.95 3,029,600 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.3
2.3
2.30 2.30 2.23 1,768,500 0 0 0
LDP
14
14
15.10 15.10 13.80 310,600 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 0 0 0 0
LGL
3.1
3.1
3.16 3.16 3 129,300 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
73.7
73.7
73.57 74.45 72.19 35,300 0 0 0
LHG
35.0
35.0
35.08 35.69 34.84 125,000 0 0 0
LIC
44
44
48.40 48.40 43.70 42,300 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 303,800 0 0 0
LIX
31.6
31.6
31.41 31.65 31.22 49,500 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 100 0 0 0
LLM
20.6
20.6
21.33 22.51 19.57 20,800 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.2
13.2
13.45 13.45 13.17 2,500 0 0 0
LMC
7
7
7 7 7 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 10,000 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
33.1
33.1
33.30 33.35 32.74 5,102,600 0 0 0
LPT
5.3
5.3
5.33 5.33 5.24 14,700 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
21.6
21.6
21 22 20.30 231,500 0 0 0
LSS
10.8
10.8
10.85 10.85 10.65 429,400 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
24.61 24.90 24.42 11,400 0 0 0
MA1
28.9
28.9
29.92 29.92 28.78 900 0 0 0
MAC
11.8
11.8
11.78 11.78 11.78 0 0 0 0
MAS
37
37
37 37.10 37 16,800 0 0 0
MBB
17.6
17.6
17.30 17.71 17.15 21,367,000 0 0 0
MBG
3.8
3.8
3.80 3.80 3.60 273,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
26.00 26.79 25.91 5,142,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.04 8.13 8.04 23,500 0 0 0
MCH
145.9
145.9
146.39 146.39 145.51 27,800 0 0 0
MCM
30.4
30.4
30.55 30.55 30.13 24,800 0 0 0
MCO
10.2
10.2
10.20 10.30 10.10 35,100 0 0 0
MCP
26.5
26.5
26.94 26.94 26.49 5,000 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 11.89 11.42 57,000 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 25.42 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.7
6.7
6.60 6.70 6.60 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.9
52.9
53.98 53.98 51.73 145,100 0 0 0
MGC
10.7
10.7
11.21 11.41 10.22 27,600 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.1
5.1
4.20 5.10 4.10 300 0 0 0
MH3
42.9
42.9
47.39 47.39 39.89 46,000 0 0 0
MHC
8.5
8.5
8.59 8.59 8.01 201,300 0 0 0
MIC
22.6
22.6
22.65 22.65 22.65 0 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.7
16.7
16.79 16.98 16.51 355,300 0 0 0
MKP
29.6
29.6
29.64 29.64 29.64 600 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MLC
17.9
17.9
17.88 17.88 17.88 100 0 0 0
MLS
27.9
27.9
29 29 27.10 8,800 0 0 0
MML
31.4
31.4
31.80 31.80 29.90 175,800 0 0 0
MNB
31.1
31.1
27.79 31.09 27.79 4,200 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14
14
14 14 13.80 86,700 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
19.2
19.2
18.89 19.23 17.78 7,400 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.46 9.54 9.38 7,666,400 0 0 0
MSH
39.1
39.1
39.33 40 38.73 388,200 0 0 0
MSN
69.1
69.1
68 69.10 67.40 5,946,400 0 0 0
MSR
20.1
20.1
20.70 20.70 19.60 2,628,900 0 0 0
MST
6.2
6.2
6.09 6.18 6 1,769,300 0 0 0
MTA
23.8
23.8
27.20 27.20 22.80 185,000 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
9.0
9.0
8.98 8.98 8.98 100 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
24.2
24.2
26.29 26.29 22.10 81,500 0 0 0
MVC
10.3
10.3
10.28 10.38 10.28 4,900 0 0 0
MVN
75
75
76 76.60 74 35,000 0 0 0
MWG
58.7
58.7
57.87 59.05 57.57 6,414,100 0 0 0
MZG
7.0
7.0
7.15 7.24 6.95 132,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.6
18.6
18.55 18.68 18.45 379,200 0 0 0
NAG
12.2
12.2
12.31 12.41 12.04 730,100 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
35.3
35.3
37.20 42 35.30 3,100 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 17.66 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
22.20 22.50 21.80 74,200 0 0 0
NBC
10.8
10.8
10.84 10.84 10.65 66,000 0 0 0
NBE
12.5
12.5
12.41 12.60 12.41 9,700 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NBT
18.7
18.7
18.68 18.68 18.68 100 0 0 0
NBW
36.0
36.0
36.00 36.00 36.00 0 0 0 0
NCG
8.4
8.4
8.70 8.70 8.40 15,700 0 0 0
NCS
26.4
26.4
26.50 26.50 26.40 2,600 0 0 0
NCT
106.7
106.7
106.32 106.88 106.32 5,700 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 1,000 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
9.1
9.1
9.00 9.09 8.81 350,100 0 0 0
NDP
21.9
21.9
21.91 21.91 21.91 10,900 0 0 0
NDT
5.2
5.2
5.10 5.20 5.10 3,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
6.9
6.9
6.92 7.01 6.83 180,100 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
74.6
74.6
75.18 75.55 74.35 34,900 0 0 0
NFC
22.5
22.5
22.47 22.47 22.47 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.6
21.6
21.45 21.96 21.02 1,061,500 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 12.75 12.55 97,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.25 11.35 10.90 9,900 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.6
14.6
14.64 14.64 14.64 200 0 0 0
NKG
15.8
15.8
15.90 16.15 15.60 13,116,000 0 0 0
NLG
30.8
30.8
31.15 31.33 30.66 2,517,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.6
28.6
28.72 28.72 28.09 19,000 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 0 0 0 0
NO1
7.7
7.7
7.57 7.69 7.52 49,500 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
14.2
14.2
13.02 14.20 13.02 200 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
6.2
6.2
6.50 6.50 6 2,557,900 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 300 0 0 0
NSC
85.7
85.7
91.57 91.57 84.15 7,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.4
5.4
5.50 5.70 5.20 202,200 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
10.4
10.4
10.37 10.37 10.37 100 0 0 0
NT2
19.9
19.9
20.13 20.18 19.89 403,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
231.6
231.6
231.57 232.54 226.75 37,600 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 100 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 0 0 0 0
NTL
18.5
18.5
18.20 18.60 18.10 3,507,000 0 0 0
NTP
52.9
52.9
52.21 53.19 52.12 284,400 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 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 9.17 500 0 0 0
NVB
11.2
11.2
11.40 11.50 11.10 590,500 0 0 0
NVL
10.3
10.3
10.40 10.50 10.20 12,149,300 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.5
5.5
5.80 6.10 5 500 0 0 0
OCB
10.0
10.0
9.84 10.01 9.75 2,466,800 0 0 0
OCH
7.5
7.5
7.50 7.50 7.30 154,700 0 0 0
ODE
44
44
44.20 44.40 44 21,200 0 0 0
OGC
5.3
5.3
5.38 5.41 5.20 482,300 0 0 0
OIL
13.2
13.2
13.23 13.23 12.94 1,072,900 0 0 0
ONE
5.4
5.4
5.50 5.50 5.40 24,100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.7
23.7
23.75 23.75 23.70 300 0 0 0
ORS
14.4
14.4
14.30 14.60 14 17,855,200 0 0 0
PAC
25.3
25.3
25.78 25.88 25.17 406,000 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.7
27.7
27.29 27.69 26.95 1,827,900 0 0 0
PAP
33
33
36.50 36.90 32.50 3,000 0 0 0
PAS
3.2
3.2
3.30 3.40 3.20 246,500 0 0 0
PAT
89.5
89.5
89.44 90.13 88.57 22,300 0 0 0
PBC
7.5
7.5
7.48 7.48 7.38 22,900 0 0 0
PBP
11.9
11.9
11.89 11.98 11.79 19,400 0 0 0
PBT
14.6
14.6
13.69 14.64 13.21 1,600 0 0 0
PC1
20.8
20.8
20.87 20.87 20.52 2,150,100 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 17.06 3,400 0 0 0
PCF
5.4
5.4
5.50 5.50 5.40 9,400 0 0 0
PCG
3
3
3 3 2.90 26,100 0 0 0
PCH
13.3
13.3
13.24 13.43 13.24 82,600 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 12.70 12.70 4,300 0 0 0
PDB
8.5
8.5
8.61 8.61 8.52 5,400 0 0 0
PDC
5.4
5.4
5.80 5.80 5.20 10,300 0 0 0
PDN
74.7
74.7
77.23 77.29 73.69 12,900 0 0 0
PDR
18.6
18.6
18.61 18.98 18.38 11,989,400 0 0 0
PDV
15.4
15.4
15.32 15.42 15.32 31,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.8
6.8
6.80 6.80 6.80 100 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
24.2
24.2
24.45 24.50 23.95 927,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 49,100 0 0 0
PGB
11.2
11.2
11.39 11.39 11.17 7,700 0 0 0
PGC
14.4
14.4
14.50 14.64 14.26 109,400 0 0 0
PGD
29.1
29.1
29.11 29.11 29.11 0 0 0 0
PGI
23.2
23.2
23.18 23.18 23.18 0 0 0 0
PGN
14.2
14.2
14.10 14.20 13.80 7,500 0 0 0
PGS
33.0
33.0
33.02 33.02 33.02 0 0 0 0
PGT
8.6
8.6
8.50 9 8.40 2,000 0 0 0
PGV
20.0
20.0
20.05 20.05 19.85 7,500 0 0 0
PHC
5.5
5.5
5.48 5.50 5.21 139,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
75.8
75.8
75.83 75.83 75.83 100 0 0 0
PHP
40.6
40.6
41.29 41.29 39.33 457,200 0 0 0
PHR
64.4
64.4
63.06 65.01 62.38 1,125,200 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 0 0 0 0
PIC
18.9
18.9
18.94 18.94 16.92 300 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
6.39 6.50 6.38 7,700 0 0 0
PIV
3.9
3.9
3.90 3.90 3.70 247,700 0 0 0
PJC
31.3
31.3
31.28 31.28 31.28 0 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.4
10.4
10.01 10.43 10.01 1,500 0 0 0
PLA
4.5
4.5
4.70 4.70 4 15,700 0 0 0
PLC
25.5
25.5
25.90 26.30 25.22 249,700 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 0 0 0 0
PLP
5.0
5.0
5.04 5.04 4.93 39,600 0 0 0
PLX
43.1
43.1
42.77 43.11 42.28 2,099,000 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 100 0 0 0
PMC
105.8
105.8
105.44 105.82 105.44 300 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 1,800 0 0 0
PMS
30.7
30.7
33.66 33.76 30.71 2,700 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.7
33.7
33.72 33.72 33.72 500 0 0 0
PNC
16.5
16.5
16.54 16.54 16.54 6,900 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.7
92.7
92.57 93.06 92.37 258,500 0 0 0
PNP
22.0
22.0
22.00 22.00 22.00 100 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
24.3
24.3
25.30 25.30 24.17 4,200 0 0 0
POT
17.9
17.9
16.08 17.87 16.08 20,200 0 0 0
POV
8.2
8.2
8.09 8.18 8.09 2,000 0 0 0
POW
12.2
12.2
12.25 12.35 12.10 5,233,200 0 0 0
PPC
11.0
11.0
11.10 11.10 10.96 326,200 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.0
28.0
28.05 28.33 27.86 64,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.60 17.60 17.32 9,800 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 5,000 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.2
7.2
7.00 7.63 7.00 2,900 0 0 0
PRE
19.9
19.9
19.06 20.43 18.77 8,100 0 0 0
PRO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PRT
10.9
10.9
11.01 11.01 10.91 28,500 0 0 0
PSB
6
6
6.10 6.20 5.90 375,500 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
13.5
13.5
13 13.70 12.60 723,700 0 0 0
PSE
9.7
9.7
9.70 9.70 9.70 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.5
2.5
2.70 2.70 2.52 3,200,700 0 0 0
PSI
8.1
8.1
8 8.20 7.90 491,800 0 0 0
PSL
17.0
17.0
17.13 17.23 16.94 8,500 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.3
13.3
14.66 14.76 13.28 11,700 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 8,800 0 0 0
PTB
58.3
58.3
59.02 59.02 58.15 171,100 0 0 0
PTC
5.6
5.6
5.78 5.80 5.40 54,600 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
24.2
24.2
24.20 24.20 24.20 5,900 0 0 0
PTL
2.7
2.7
2.73 2.77 2.68 12,400 0 0 0
PTO
15.2
15.2
15.20 15.20 15.20 100 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
15.7
15.7
11.80 15.70 11.80 11,800 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 52,200 0 0 0
PV2
3.7
3.7
3.70 3.70 3.50 210,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.7
34.7
34.70 34.80 33.90 239,900 0 0 0
PVC
11.3
11.3
11.30 11.40 11.10 747,600 0 0 0
PVD
23.8
23.8
24.01 24.20 23.71 3,335,600 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.6
7.6
7.70 7.80 7.50 65,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
63.1
63.1
60.47 63.06 60.47 32,700 0 0 0
PVM
16.6
16.6
16.50 16.60 16.30 12,800 0 0 0
PVO
6.6
6.6
6.60 6.60 6.60 14,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.7
32.7
32.34 33.18 32.34 2,415,300 0 0 0
PVT
19.9
19.9
20.23 20.27 19.89 2,564,200 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
3.50 3.60 3.50 26,700 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 1,000 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
2.2
2.2
2.20 2.20 2.20 58,300 0 0 0
PXL
15.4
15.4
15.70 15.80 14.90 549,200 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 2.80 62,700 0 0 0
QCC
9.0
9.0
10.38 10.38 8.95 600 0 0 0
QCG
13.4
13.4
12.90 13.70 12.90 2,864,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.3
35.3
37.82 37.82 35.30 600 0 0 0
QNC
6.5
6.5
6.30 6.50 6.30 800 0 0 0
QNP
35.1
35.1
34.09 35.10 34.00 87,700 0 0 0
QNS
47.3
47.3
47.26 47.44 47.26 216,400 0 0 0
QNT
13.2
13.2
13.20 13.20 13.20 100 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
26.4
26.4
26.44 26.44 26.44 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.9
15.9
15.54 15.93 15.54 900 0 0 0
QTP
13.8
13.8
13.59 13.79 13.59 341,700 0 0 0
RAL
114.5
114.5
115.00 115.10 113.86 13,800 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
7
7
7 7 7 100 0 0 0
RCC
22.9
22.9
20.80 23 20.70 5,400 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.7
12.7
12.75 12.75 12.75 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.6
63.6
62.61 64 62.26 1,101,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
37.8
37.8
37.34 37.81 35.93 8,000 0 0 0
RYG
12.6
12.6
12.10 12.60 12.10 300 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 36.42 0 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 0 0 0 0
S74
15.8
15.8
15.80 15.80 15.80 200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.1
8.1
8.10 8.19 7.90 325,700 0 0 0
SAB
48.9
48.9
48.63 49.01 48.45 736,100 0 0 0
SAC
16.8
16.8
15.22 16.82 15.22 14,000 0 0 0
SAF
52.1
52.1
56.40 56.40 51.70 13,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.5
7.5
7.66 7.71 7.35 870,100 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
42.1
42.1
42.70 42.70 41.48 67,800 0 0 0
SAV
18.5
18.5
18.46 18.51 18.46 3,600 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.5
28.5
28.42 28.56 28.37 25,700 0 0 0
SBB
13.6
13.6
13.70 13.70 13.60 1,500 0 0 0
SBD
8
8
8 8.10 7.90 47,900 0 0 0
SBG
12.5
12.5
12.30 12.50 12.10 435,300 0 0 0
SBH
48.8
48.8
49.81 49.81 48.84 700 0 0 0
SBL
6.4
6.4
6.44 6.44 6.44 400 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
5.4
5.4
5.60 5.60 5.30 967,500 0 0 0
SBT
13.7
13.7
13.60 13.65 13.35 1,637,200 0 0 0
SBV
9.3
9.3
9.53 9.53 9.02 3,500 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
65.3
65.3
65.40 65.60 65.20 38,700 0 0 0
SCI
8.9
8.9
8.90 9 8.60 80,400 0 0 0
SCJ
4
4
3.90 4 3.90 29,400 0 0 0
SCL
22.3
22.3
23.21 23.21 22.33 32,400 0 0 0
SCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SCR
6.5
6.5
6.37 6.45 6.10 4,491,000 0 0 0
SCS
70.8
70.8
72.13 72.13 70.80 585,400 0 0 0
SCY
14.3
14.3
14.34 14.34 14.34 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.1
6.1
6.40 6.40 5.40 5,600 0 0 0
SD3
5.2
5.2
5.30 5.30 5.20 56,900 0 0 0
SD5
9.3
9.3
9.08 9.63 8.89 186,200 0 0 0
SD6
3.6
3.6
3.40 3.60 3.40 32,400 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
12.7
12.7
12.43 12.71 12.24 30,300 0 0 0
SDA
6.1
6.1
5.80 6.30 5.40 466,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.6
1.6
1.70 1.70 1.60 134,800 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.8
16.8
16.92 16.92 16.83 3,500 0 0 0
SDN
27.3
27.3
27.23 27.32 27.23 300 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
23.8
23.8
23.81 23.81 23.81 200 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
38.2
38.2
38.31 38.31 38.22 600 0 0 0
SEB
51.8
51.8
51.80 51.80 51.80 3,500 0 0 0
SED
26.6
26.6
26.84 26.84 26.20 11,200 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 0 0 0 0
SFC
24.0
24.0
23.96 23.96 23.96 100 0 0 0
SFG
10.7
10.7
10.69 10.69 10.69 0 0 0 0
SFI
27.6
27.6
27.61 27.61 27.47 500 0 0 0
SFN
23.1
23.1
20.58 23.10 20.58 200 0 0 0
SGB
13.2
13.2
13.50 13.50 13 50,600 0 0 0
SGC
133.8
133.8
133.75 133.75 133.75 0 0 0 0
SGD
11.3
11.3
11.30 11.30 11.30 0 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
93.2
93.2
92.66 94.59 92.57 53,400 0 0 0
SGP
34.9
34.9
36.30 36.30 34.50 401,500 0 0 0
SGR
39.6
39.6
40.40 40.40 38.80 62,900 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
20.2
20.2
20.20 20.20 19.60 38,400 0 0 0
SHA
4
4
3.96 4.06 3.90 900 0 0 0
SHB
8.5
8.5
8.46 8.53 8.41 20,526,500 0 0 0
SHC
12.0
12.0
13.71 13.71 11.99 200 0 0 0
SHE
7.2
7.2
7.15 7.15 7.15 0 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 14.43 14.38 433,000 0 0 0
SHN
6.5
6.5
6.30 6.50 6.10 1,600 0 0 0
SHP
34.7
34.7
35.01 35.06 34.17 26,300 0 0 0
SHS
11.0
11.0
10.89 11.13 10.73 7,514,200 0 0 0
SID
18.5
18.5
16.43 18.49 16.43 11,500 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
35.7
35.7
35.70 35.70 35.70 300 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.32 13.14 169,000 0 0 0
SJE
23.0
23.0
22.06 23.22 22.06 226,700 0 0 0
SJG
24.4
24.4
26.91 27.00 23.02 50,800 0 0 0
SJM
7
7
7.20 7.90 6.80 8,900 0 0 0
SJS
40.2
40.2
39.69 40.35 39.69 6,700 0 0 0
SKG
12.3
12.3
12.12 12.36 12.02 843,900 0 0 0
SKH
25.3
25.3
25.44 25.44 25.34 800 0 0 0
SKN
8.7
8.7
8.73 8.73 8.73 300 0 0 0
SKV
30.2
30.2
30.45 30.45 30.16 7,000 0 0 0
SLS
192.6
192.6
193.53 193.53 191.87 2,900 0 0 0
SMA
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SMB
37.0
37.0
37.48 37.66 37.02 4,900 0 0 0
SMC
5.9
5.9
5.81 5.98 5.80 1,909,900 0 0 0
SMN
13.1
13.1
12.96 13.14 12.87 4,100 0 0 0
SMT
4.6
4.6
4.36 4.60 4.20 9,200 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.0
34.0
35.51 35.51 33.96 6,200 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.60 11.95 11.60 3,000 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
2.2
2.2
2.10 2.20 2.10 31,600 0 0 0
SRC
26.4
26.4
26.42 26.42 26.42 0 0 0 0
SRF
10
10
9.98 10.10 9.41 4,200 0 0 0
SSB
19.5
19.5
19.15 19.45 19.15 1,911,600 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
7.6
7.6
7.32 7.58 7.32 14,500 0 0 0
SSH
68.8
68.8
68.40 69 68.30 38,500 0 0 0
SSI
25.7
25.7
25.79 25.94 25.45 24,072,400 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.0
8.0
8.25 8.25 8.01 723,300 0 0 0
STB
39.2
39.2
38.65 39.40 38.50 9,150,800 0 0 0
STC
17.1
17.1
17.21 17.21 17.12 1,400 0 0 0
STG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
STH
6.4
6.4
6.60 6.60 6.40 19,500 0 0 0
STK
18.8
18.8
18.97 18.97 18.48 49,200 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
15.2
15.2
14.79 15.18 14.79 13,200 0 0 0
SVD
3.3
3.3
3.38 3.38 3.17 2,000 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
6.2
6.2
5.70 6.20 5.40 630,000 0 0 0
SVT
10.9
10.9
10.91 10.91 10.91 25,500 0 0 0
SWC
28.8
28.8
29.01 29.01 28.82 28,600 0 0 0
SZB
38.4
38.4
38.70 38.70 38.42 6,300 0 0 0
SZC
44.6
44.6
44.71 45.34 43.74 2,272,100 0 0 0
SZE
11.5
11.5
11.47 11.47 11.47 500 0 0 0
SZG
36.5
36.5
36.49 36.49 36.49 3,000 0 0 0
SZL
45.5
45.5
45.48 45.48 45.38 14,000 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TA9
12.3
12.3
12.34 12.43 12.16 10,500 0 0 0
TAB
17.1
17.1
17 17.10 17 69,700 0 0 0
TAL
24.2
24.2
24.51 24.51 24.03 69,500 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 1,500 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 39.06 1,300 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
26.8
26.8
25.43 26.84 25.33 40,196,300 0 0 0
TCD
3.7
3.7
3.72 3.72 3.72 1,000,300 0 0 0
TCH
14.4
14.4
14.48 14.60 14.07 6,080,700 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
39.4
39.4
39.75 39.84 39.00 197,400 0 0 0
TCM
36.6
36.6
36.55 36.78 36.33 2,229,600 0 0 0
TCO
12.4
12.4
11.60 12.40 11.35 706,100 0 0 0
TCR
3.3
3.3
3.29 3.29 3.12 2,100 0 0 0
TCT
17.8
17.8
17.80 17.85 17.75 2,900 0 0 0
TCW
34.8
34.8
34.65 36.04 34.65 78,400 0 0 0
TDB
40.5
40.5
42.49 42.49 40.53 700 0 0 0
TDC
12.6
12.6
12.90 12.90 12.60 1,099,400 0 0 0
TDF
11.9
11.9
11.90 11.90 11.80 5,700 0 0 0
TDG
4.0
4.0
4.21 4.21 3.96 355,500 0 0 0
TDH
3.1
3.1
3.11 3.16 3.07 286,700 0 0 0
TDM
53
53
51.90 55.80 51.90 1,800 0 0 0
TDP
33.4
33.4
33.30 33.50 33 122,000 0 0 0
TDS
11.2
11.2
10.80 11.20 10.70 9,600 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 20,200 0 0 0
TDW
61.4
61.4
57.46 61.38 57.46 300 0 0 0
TED
58.0
58.0
58.02 58.02 58.02 100 0 0 0
TEG
6.5
6.5
6.49 6.58 6.45 83,900 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
72.7
72.7
71.79 72.95 71.40 15,800 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 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 0 0 0 0
THD
36
36
36.10 36.10 36 1,500 0 0 0
THG
49.3
49.3
48.56 50.01 48.56 89,300 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
11.6
11.6
11.97 11.97 11.58 25,300 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.7
12.7
11.96 12.73 11.96 5,100 0 0 0
TID
24.1
24.1
24.48 24.48 24.00 8,800 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TIG
11.7
11.7
11.90 12 11.50 2,254,500 0 0 0
TIN
15.1
15.1
15.10 15.10 15.10 2,000 0 0 0
TIP
21.2
21.2
21.20 21.44 20.96 347,300 0 0 0
TIS
6.6
6.6
6.50 6.60 6.50 109,600 0 0 0
TIX
37.3
37.3
36.24 37.28 36.24 800 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
6.35 6.47 6.25 312,500 0 0 0
TLG
61.7
61.7
62.61 62.61 61.25 147,800 0 0 0
TLH
6.2
6.2
6.03 6.43 5.86 1,886,900 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TLP
6.3
6.3
6.16 6.26 6.16 2,200 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.4
69.4
70.79 70.79 68.65 29,600 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 900 0 0 0
TMG
78.3
78.3
78.29 78.29 78.29 0 0 0 0
TMP
65.8
65.8
65.66 65.76 65.37 4,800 0 0 0
TMS
42.0
42.0
40.43 41.99 40.43 600 0 0 0
TMT
15.8
15.8
16 16.05 15.55 19,300 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.7
9.7
9.82 9.82 9.73 5,300 0 0 0
TN1
8.8
8.8
8.80 9.01 8.80 6,300 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
34.1
34.1
32.39 34.06 32.39 2,300 0 0 0
TNG
21.1
21.1
21.27 21.36 21.00 1,319,500 0 0 0
TNH
16.5
16.5
16.61 16.78 16.39 675,600 0 0 0
TNI
2.4
2.4
2.38 2.38 2.33 253,600 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
5.14 5.14 4.81 284,300 0 0 0
TNV
16.3
16.3
19.10 19.10 16.30 4,500 0 0 0
TNW
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
92.6
92.6
91.95 93.98 91.95 13,000 0 0 0
TOT
15.6
15.6
15.40 15.58 15.40 2,500 0 0 0
TOW
35.0
35.0
35.01 35.01 34.08 2,900 0 0 0
TPB
14.4
14.4
14.38 14.52 14.29 20,875,800 0 0 0
TPC
11.2
11.2
11 11.30 11 4,400 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.2
10.2
10.22 10.22 10.22 200 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 0 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
73.9
73.9
73.63 73.92 73.63 1,100 0 0 0
TRC
80.7
80.7
80.82 82.27 80.63 187,900 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TS3
5.6
5.6
6 6 5.60 8,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.1
11.1
10.88 11.06 10.88 47,800 0 0 0
TSB
40.0
40.0
39.81 40.01 39.81 2,000 0 0 0
TSC
2.6
2.6
2.63 2.65 2.55 451,600 0 0 0
TSD
6.1
6.1
7 7.20 6 69,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.66 25.66 25.66 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.2
6.2
6.85 7.12 6.22 145,700 0 0 0
TTA
12.7
12.7
12.65 12.75 12.65 456,900 0 0 0
TTC
8.9
8.9
8.89 8.89 8.89 200 0 0 0
TTD
66.4
66.4
66.37 66.37 66.37 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.17 3.20 3.10 2,392,600 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 299,700 0 0 0
TTL
9.4
9.4
9 9.40 9 1,400 0 0 0
TTN
19.7
19.7
19.67 19.86 19.48 126,300 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 12.05 700 0 0 0
TV1
27.5
27.5
27.30 27.90 27.10 82,700 0 0 0
TV2
34.7
34.7
35.15 35.70 34.30 709,300 0 0 0
TV3
12.1
12.1
11.97 12.07 11.97 700 0 0 0
TV4
13.4
13.4
13.52 13.52 13.43 5,200 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
16 16 14 400 0 0 0
TVB
8.2
8.2
8.13 8.18 8.10 52,800 0 0 0
TVC
9.4
9.4
9.50 9.60 9.40 390,400 0 0 0
TVD
11.6
11.6
11.72 11.72 11.44 57,200 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
9
9.10 9.20 8.80 928,600 0 0 0
TVS
18.3
18.3
18.30 18.53 17.97 103,200 0 0 0
TVT
16.4
16.4
17.03 17.03 16.35 15,200 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
5 5 4.80 8,800 0 0 0
TYA
16.1
16.1
16.26 16.35 16.02 6,700 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 58,500 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 0 0 0 0
UIC
48.6
48.6
49.05 49.25 48.50 20,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.80 6.80 6.80 200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.8
8.8
9.80 11.20 8.70 1,200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
19.0
19.0
19.79 19.79 19.01 1,100 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
12.4
12.4
11.77 12.43 11.58 1,600 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.80 6.90 6.80 13,100 0 0 0
VAB
6.8
6.8
6.75 6.81 6.61 1,139,700 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
44.0
44.0
44.01 44.01 44.01 0 0 0 0
VBB
7.9
7.9
7.99 7.99 7.83 58,200 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 0 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
8.50 9 8.50 200 0 0 0
VC2
9.1
9.1
9.40 9.40 8.90 720,900 0 0 0
VC3
25.5
25.5
25.41 25.69 25.05 585,200 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
25.2
25.2
27.34 27.34 24.31 1,700 0 0 0
VC7
10.4
10.4
10.50 10.60 10.20 655,400 0 0 0
VC9
4.5
4.5
4.50 4.50 4.30 10,100 0 0 0
VCA
12.9
12.9
12.35 13.50 12.20 89,300 0 0 0
VCB
61.8
61.8
61.89 62.02 61.56 2,498,900 0 0 0
VCC
9.2
9.2
9.10 9.20 9.10 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.4
185.4
185.40 185.40 185.40 100 0 0 0
VCG
19.6
19.6
19.39 19.84 19.26 12,382,200 0 0 0
VCI
37.5
37.5
37.20 37.50 36.60 8,147,400 0 0 0
VCM
7.7
7.7
7.20 7.70 7 4,900 0 0 0
VCP
26.3
26.3
26.20 26.49 25.90 51,400 0 0 0
VCR
32
32
31.80 32 31.80 900 0 0 0
VCS
56.2
56.2
57.13 57.13 56.17 202,100 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.7
29.7
30.20 30.20 29.70 11,200 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
13.3
13.3
14.50 14.50 13.30 200 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
33.65 33.65 33.65 8,200 0 0 0
VDS
18.6
18.6
18.73 19 17.91 1,763,800 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 16,300 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 10,500 0 0 0
VEA
35.8
35.8
35.88 35.88 35.52 511,600 0 0 0
VEC
8.9
8.9
8.90 9 8.80 12,200 0 0 0
VEF
140.6
140.6
140.88 141.57 140.41 10,600 0 0 0
VES
7.2
7.2
7.20 7.20 7.20 24,700 0 0 0
VET
22.3
22.3
22.10 22.60 21.90 28,700 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.6
66.6
67.71 67.71 66.13 16,700 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
49.2
49.2
49.74 50.21 46.59 2,850,400 0 0 0
VGG
47.2
47.2
47.20 47.20 46.91 6,100 0 0 0
VGI
81.6
81.6
72.37 82.47 72.37 573,400 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 29.80 29.70 6,300 0 0 0
VGR
50.5
50.5
54.05 57.66 50.45 6,200 0 0 0
VGS
28.5
28.5
28 28.82 27.73 1,105,100 0 0 0
VGT
14
14
14.10 14.20 13.80 1,742,800 0 0 0
VGV
29.5
29.5
29.82 29.82 29.33 1,500 0 0 0
VHC
69.7
69.7
69.87 69.87 68.52 1,104,700 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VHE
3.3
3.3
3.40 3.40 3.20 146,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.90 2 1.80 671,900 0 0 0
VHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VHL
9.8
9.8
9.80 9.80 9.80 400 0 0 0
VHM
42.1
42.1
42.55 43.15 42.05 11,264,800 0 0 0
VIB
17.8
17.8
17.63 17.89 17.59 13,951,200 0 0 0
VIC
42.0
42.0
42.45 42.50 41.80 3,056,500 0 0 0
VID
4.8
4.8
4.78 4.80 4.78 1,000 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.6
17.6
17.79 17.79 17.60 13,300 0 0 0
VIG
6.2
6.2
6.20 6.20 6.10 137,500 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
14.3
14.3
14.51 14.70 13.95 905,700 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.0
19.0
19.03 19.03 19.03 900 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
11.0
11.0
11.14 11.29 10.48 96,300,700 0 0 0
VJC
96.8
96.8
96.60 97 96.10 569,900 0 0 0
VLA
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VLB
44.9
44.9
43.92 46.14 43.92 238,100 0 0 0
VLC
18.5
18.5
18.70 18.80 18 556,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.0
11.0
11.27 11.37 10.54 176,200 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
6.8
6.8
6.64 6.91 6.64 2,400 0 0 0
VMD
17.8
17.8
17.25 17.85 17.25 16,800 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
22.2
22.2
22.16 22.16 22.16 400 0 0 0
VMT
15
15
15 15 15 0 0 0 0
VNA
21.2
21.2
21.22 21.22 21.22 1,700 0 0 0
VNB
12.8
12.8
12.70 12.90 12.60 92,400 0 0 0
VNC
22.3
22.3
22.26 22.26 22.26 100 0 0 0
VND
13.1
13.1
13.14 13.28 12.89 13,082,200 0 0 0
VNE
2.9
2.9
2.93 2.94 2.87 395,200 0 0 0
VNF
15.2
15.2
15 15.18 14.82 37,400 0 0 0
VNG
8.0
8.0
8 8.01 8 600 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
19.2
19.2
19.39 19.85 19.20 12,500 0 0 0
VNM
58.9
58.9
58.64 59.20 58.36 6,042,000 0 0 0
VNP
10.5
10.5
10.12 10.83 9.85 23,100 0 0 0
VNR
21.6
21.6
21.63 21.80 21.63 5,900 0 0 0
VNS
9.5
9.5
9.45 9.54 9.36 39,700 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
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VNZ
360
360
359 360 356.50 2,400 0 0 0
VOC
16.8
16.8
16.38 16.85 16.28 9,100 0 0 0
VOS
15.1
15.1
14.99 15.27 14.99 1,929,500 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.6
18.6
18.59 18.69 18.45 19,237,100 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.7
26.7
26.13 26.68 26.03 71,300 0 0 0
VPG
12.5
12.5
12.65 12.65 12.30 435,100 0 0 0
VPH
6.7
6.7
6.67 6.78 6.62 75,900 0 0 0
VPI
58.8
58.8
58.90 58.90 58 1,473,400 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.7
8.7
8.73 8.73 8.73 400 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 0 0 0 0
VRC
15.4
15.4
15.30 15.60 15 47,000 0 0 0
VRE
17.7
17.7
17.60 17.80 17.55 11,254,500 0 0 0
VRG
22.0
22.0
21.95 22.13 21.51 7,200 0 0 0
VSA
22.8
22.8
23.31 23.31 22.84 300 0 0 0
VSC
17.4
17.4
17.19 17.47 17.00 3,753,000 0 0 0
VSE
7.8
7.8
8.10 8.10 7.40 43,700 0 0 0
VSF
34.5
34.5
34.80 34.80 34.50 6,100 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
50.23 50.23 49.76 53,000 0 0 0
VSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VSM
15.4
15.4
15.46 15.46 15.38 1,400 0 0 0
VSN
18.4
18.4
18.55 18.65 17.77 5,600 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.5
3.5
3.60 3.60 3.30 18,100 0 0 0
VTB
9.7
9.7
9.59 9.69 9.59 2,000 0 0 0
VTC
8.3
8.3
8.26 8.26 8.26 200 0 0 0
VTD
9.2
9.2
9.10 9.40 9 189,500 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
68.2
68.2
68.25 68.25 67.37 17,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.1
15.1
14.87 15.20 14.73 806,100 0 0 0
VTP
155.2
155.2
151.29 157.62 149.80 890,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.2
16.2
16.44 16.44 15.99 24,500 0 0 0
VTS
13
13
11.30 13 11.30 2,400 0 0 0
VTV
13.5
13.5
13 13.50 12.80 154,100 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.3
17.3
17.40 17.50 17.20 1,242,600 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 1,500 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
333.3
333.3
320.83 333.25 320.83 200 0 0 0
WSB
47.2
47.2
47.16 47.16 47.16 100 0 0 0
WSS
4.9
4.9
5 5 4.90 35,600 0 0 0
WTC
10.7
10.7
10.60 10.87 10.60 4,700 0 0 0
X20
14.9
14.9
14.78 14.87 14.69 3,100 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
11.5
11.5
11.50 11.80 11.50 300 0 0 0
XHC
20.7
20.7
20.65 20.65 20.65 100 0 0 0
XLV
9.1
9.1
9.11 9.11 9.11 1,700 0 0 0
XMC
6.8
6.8
6.80 6.80 6.80 800 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 0 0 0 0
XPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBC
16
16
17.60 17.60 15.90 8,900 0 0 0
YBM
16.1
16.1
16.05 16.05 16.05 34,700 0 0 0
YEG
16.6
16.6
16.10 17.10 15.90 6,680,800 0 0 0
YTC
37.4
37.4
37.37 37.37 37.37 0 0 0 0
^HASTC
237.4
237.4
238.34 238.39 235.44 58,726,078 0 0 0
^UPCOM
99.1
99.1
99.46 99.54 98.62 57,773,842 0 0 0
^VN30
1,368.0
1,368.0
1,357.55 1,369.50 1,350.11 296,471,000 0 0 0
^VNINDEX
1,311.9
1,311.9
1,306.82 1,313.21 1,298.28 935,914,817 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |