DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/03/2025

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 21/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.79 34.79 34.79 0 0 0 0
AAA
8.1
8.1
8.22 8.22 8.10 1,283,200 0 0 0
AAH
4.3
4.3
4.50 4.60 4.20 2,383,100 0 0 0
AAM
7
7
6.90 7.05 6.90 10,900 0 0 0
AAS
8.7
8.7
8.70 8.70 8.50 135,200 0 0 0
AAT
3.3
3.3
3.27 3.27 3.16 34,800 0 0 0
AAV
6.7
6.7
6.90 6.90 6.70 412,800 0 0 0
ABB
8.2
8.2
8.80 8.80 7.90 2,614,000 0 0 0
ABC
11.6
11.6
11.90 11.90 11.60 6,200 0 0 0
ABI
24.1
24.1
23.75 24.08 23.67 8,100 0 0 0
ABR
10.3
10.3
10.43 10.43 10.28 2,500 0 0 0
ABS
4.3
4.3
4.37 4.37 4.30 222,400 0 0 0
ABT
45.5
45.5
45.55 45.60 44.70 8,200 0 0 0
ABW
9.1
9.1
9 9.10 9 91,400 0 0 0
ACB
21.8
21.8
21.93 21.97 21.81 4,131,900 0 0 0
ACC
14.8
14.8
14.70 14.75 14.40 42,400 0 0 0
ACE
36.9
36.9
37.12 37.12 36.06 1,800 0 0 0
ACL
11.0
11.0
10.95 10.95 10.75 17,100 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 350,100 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
58.9
58.9
59.42 59.55 58.39 195,200 0 0 0
ADC
21.0
21.0
21.00 21.00 21.00 0 0 0 0
ADG
10.3
10.3
10.30 10.30 10.30 500 0 0 0
ADS
8.6
8.6
8.61 8.64 8.58 30,500 0 0 0
AFX
7.4
7.4
7.40 7.40 7.30 26,300 0 0 0
AG1
12.9
12.9
13.08 13.08 12.71 1,200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 2,400 0 0 0
AGG
17.5
17.5
17.40 17.60 17.40 127,700 0 0 0
AGM
2.9
2.9
2.89 2.89 2.83 82,600 0 0 0
AGP
35.1
35.1
34.23 35.09 34.23 2,300 0 0 0
AGR
17.5
17.5
17.55 17.59 17.36 579,200 0 0 0
AGX
85.5
85.5
85.42 85.52 85.42 300 0 0 0
AIC
12
12
12 12 12 0 0 0 0
AIG
44.1
44.1
45 45 44 6,200 0 0 0
ALT
11.5
11.5
12.22 12.22 11.55 200 0 0 0
ALV
4.7
4.7
4.12 4.71 4.12 95,600 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
5.7
5.7
5.30 5.70 5.30 13,300 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
8.1
8.1
8.10 8.10 7.90 41,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.7
20.7
20.73 20.82 20.55 18,000 0 0 0
ANV
16.5
16.5
16.83 16.88 16.48 2,031,000 0 0 0
APF
45.7
45.7
45.73 45.73 45.64 4,400 0 0 0
APG
10.6
10.6
10.25 10.55 10.25 446,400 0 0 0
APH
7.0
7.0
6.96 6.99 6.92 240,700 0 0 0
API
7
7
7.10 7.20 7 245,400 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
8.1
8.1
8.90 9 8.10 150,500 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 474,800 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.25 17.80 17 43,700 0 0 0
ASM
7.3
7.3
7.39 7.39 7.31 592,700 0 0 0
ASP
5.0
5.0
5.03 5.05 4.99 118,100 0 0 0
AST
51.7
51.7
51.83 52.39 51.73 2,800 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 503,100 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 72,300 0 0 0
ATG
3
3
2.90 3.10 2.90 73,300 0 0 0
ATS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
AVC
59.2
59.2
59.20 59.20 59.20 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.3
21.3
21.30 21.80 20.80 106,300 0 0 0
BAB
11.5
11.5
11.50 11.50 11.50 3,400 0 0 0
BAF
32.9
32.9
32.80 33.15 32.55 3,064,500 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.5
38.5
39.46 39.46 38.47 4,100 0 0 0
BBC
51.1
51.1
51.15 51.15 51.15 100 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
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BBT
11.2
11.2
11.05 11.19 11.05 4,200 0 0 0
BCA
12.4
12.4
12.40 12.70 12 25,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 26,100 0 0 0
BCE
10.0
10.0
9.82 10.02 9.71 448,800 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 1,000 0 0 0
BCG
3.7
3.7
3.85 3.85 3.70 24,497,800 0 0 0
BCM
78.7
78.7
80 80 78.10 372,500 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.7
2.7
2.90 2.90 2.50 5,854,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
37.5
37.5
37.07 37.82 37.07 2,800 0 0 0
BDT
7.5
7.5
7.70 7.70 7.50 6,100 0 0 0
BDW
24.9
24.9
24.92 24.92 24.92 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
38.2
38.2
37.81 38.62 37.62 303,400 0 0 0
BGE
4
4
4.20 4.30 4 2,226,800 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 200 0 0 0
BHC
1.9
1.9
2 2 1.90 500 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
36.1
36.1
36.05 36.05 36.05 200 0 0 0
BHP
7.2
7.2
7.23 7.23 7.23 0 0 0 0
BIC
19.9
19.9
20.11 20.11 19.77 33,100 0 0 0
BID
39.0
39.0
39.16 39.36 39.02 2,407,600 0 0 0
BIG
5.6
5.6
5.57 5.57 5.38 128,000 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BKC
31.2
31.2
34 34.45 31 17,000 0 0 0
BKG
3.1
3.1
3.10 3.12 3.06 72,200 0 0 0
BLI
10.2
10.2
10 10.20 9.90 22,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.0
37.0
37.10 37.10 36.90 2,000 0 0 0
BMC
21.9
21.9
22.25 22.25 21.87 53,800 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
9.2
9.2
9.50 10.30 9 8,700 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.4
18.4
18.30 18.43 18.25 37,800 0 0 0
BMJ
10
10
10 10 9.80 1,100 0 0 0
BMK
13.3
13.3
12.84 13.25 12.84 2,700 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
111.3
111.3
110.43 111.81 110.34 201,700 0 0 0
BMS
10.5
10.5
10.45 10.63 10.36 239,800 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.7
8.7
8.30 8.70 8.30 369,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.9
4.9
5.30 5.30 4.60 1,990,100 0 0 0
BPC
11.1
11.1
11.14 11.14 11.14 0 0 0 0
BQB
3.6
3.6
3.70 4 3.60 5,000 0 0 0
BRC
13.1
13.1
13.04 13.18 12.81 29,900 0 0 0
BRR
23.5
23.5
23.51 23.51 23.51 1,000 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 100 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 1,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.0
16.0
16.04 16.04 16.04 0 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
20.0
20.0
21.10 21.10 20.05 500 0 0 0
BSI
50.8
50.8
50.36 51.09 50.36 709,000 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 100 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 10,400 0 0 0
BSR
15
15
15.15 15.23 15 1,742,900 0 0 0
BST
12.6
12.6
13.60 13.60 12.60 300 0 0 0
BT1
10.2
10.2
10.19 10.19 9.16 6,600 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
BTD
17.3
17.3
17.28 17.28 17.28 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.7
30.7
29.96 30.90 29.96 20,900 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 3,400 0 0 0
BTP
11.8
11.8
11.80 11.80 11.75 8,700 0 0 0
BTS
5.8
5.8
5.20 5.80 5.20 95,500 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.4
12.4
12.40 12.40 12.40 500 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
BVB
14.0
14.0
13.61 14.00 13.61 4,344,700 0 0 0
BVG
2.3
2.3
2.20 2.30 2.20 104,700 0 0 0
BVH
51.5
51.5
52.30 52.39 51.51 393,800 0 0 0
BVL
10.4
10.4
9.72 10.37 9.72 4,400 0 0 0
BVN
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
BVS
39.5
39.5
39.16 39.84 39.16 789,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.6
44.6
44.55 44.65 44.50 81,400 0 0 0
BWS
33.5
33.5
33.01 33.48 32.16 117,800 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.70 15.70 15.70 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.7
19.7
19.70 19.80 19.50 96,400 0 0 0
C47
7.0
7.0
6.85 7.20 6.85 40,500 0 0 0
C4G
8.5
8.5
8.50 8.60 8.50 296,000 0 0 0
C69
6.2
6.2
6.40 6.40 6.20 340,100 0 0 0
C92
4
4
3.90 4 3.90 24,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.50 19,300 0 0 0
CAG
8.6
8.6
8.20 8.60 8.10 3,600 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
44.1
44.1
44.80 44.89 43.96 38,500 0 0 0
CAT
18.4
18.4
18.43 18.70 18.34 33,800 0 0 0
CBI
15.4
15.4
15 15.40 15 21,400 0 0 0
CBS
32.3
32.3
32.61 32.61 32.33 10,300 0 0 0
CC1
15.5
15.5
15.50 15.50 15.50 300 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
12.6
12.6
12.61 12.61 12.61 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
7.6
7.6
7.69 7.79 7.63 122,700 0 0 0
CCM
48.2
48.2
48.24 48.24 48.24 300 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.71 12.71 12.61 200 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
13.7
13.7
13.33 13.97 13.14 61,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 300 0 0 0
CDN
34.3
34.3
34.00 34.29 33.43 8,000 0 0 0
CDO
1.9
1.9
1.90 2 1.80 43,300 0 0 0
CDP
9.9
9.9
9.56 9.92 9.56 200 0 0 0
CDR
15.8
15.8
14.13 15.80 13.01 2,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
1.90 2 1.80 240,600 0 0 0
CEO
14.3
14.3
13.33 14.57 13.33 2,948,800 0 0 0
CET
4.4
4.4
4.20 4.40 4 73,500 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
27.5
27.5
27.50 27.50 27.50 1,100 0 0 0
CGV
3.6
3.6
3.50 3.60 3.50 600 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CHP
33.8
33.8
33.86 33.95 33.77 37,900 0 0 0
CHS
13
13
13 13 13 300 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIA
10.1
10.1
10.10 10.20 9.90 7,600 0 0 0
CID
25.6
25.6
25.63 25.63 25.63 0 0 0 0
CIG
8.1
8.1
7.99 8.07 7.99 229,300 0 0 0
CII
12.1
12.1
12.15 12.19 12.02 5,891,300 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.8
43.8
43.13 43.82 43.13 11,900 0 0 0
CKD
22.6
22.6
22.57 22.57 22.57 900 0 0 0
CKG
15.4
15.4
15.24 16.17 15.24 267,800 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.4
48.4
48.37 48.37 48.18 900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
20.29 21.01 20.29 5,500 0 0 0
CLL
32.8
32.8
32.87 32.87 32.78 2,400 0 0 0
CLM
80.5
80.5
80.54 80.54 80.54 0 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
16.9
16.9
16.88 17.07 16.78 80,900 0 0 0
CMC
6.5
6.5
6.52 6.52 6.52 100 0 0 0
CMD
22.7
22.7
22.05 22.72 22.05 2,500 0 0 0
CMF
332.1
332.1
335.10 335.10 332 400 0 0 0
CMG
41.5
41.5
41.15 41.75 41.15 476,100 0 0 0
CMI
0.9
0.9
0.80 0.90 0.80 5,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CMN
45.0
45.0
45.04 45.04 45.04 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.9
9.9
9.60 10 9.60 317,400 0 0 0
CMT
15.9
15.9
15.90 15.90 15.90 500 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.0
8.0
8.08 8.15 8.02 154,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.7
39.7
39.66 39.66 39.66 100 0 0 0
CNG
29.7
29.7
29.63 30.11 29.44 98,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.1
10.1
9.79 10.09 9.79 17,800 0 0 0
COM
30.4
30.4
29.20 30.35 29 3,900 0 0 0
CPA
8
8
8 8 8 100 0 0 0
CPC
17.0
17.0
16.98 16.98 16.80 3,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 3,900 0 0 0
CQN
33.0
33.0
32.97 35.88 32.97 49,700 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.1
6.1
6.01 6.09 6.01 237,200 0 0 0
CRE
6.9
6.9
6.82 6.99 6.82 38,600 0 0 0
CSC
22.7
22.7
23 23 22.64 42,800 0 0 0
CSI
35
35
35 35 34.40 46,100 0 0 0
CSM
14.2
14.2
14.19 14.44 14.14 571,100 0 0 0
CSV
39.0
39.0
39.20 39.40 38.96 660,200 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.9
8.9
8.70 8.90 8.70 400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.59 16.84 16.59 900 0 0 0
CTD
87
87
86.90 87.90 86.40 1,017,800 0 0 0
CTF
20.0
20.0
20 20 19.51 318,600 0 0 0
CTG
41.3
41.3
41.27 41.32 40.72 7,361,100 0 0 0
CTI
21.4
21.4
21.15 21.60 21.15 325,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.8
34.8
35.50 36.50 34.80 44,700 0 0 0
CTR
103.5
103.5
103.55 106.19 102.97 653,100 0 0 0
CTS
28.3
28.3
28.46 28.60 28.11 639,100 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
31.0
31.0
31.04 31.04 31.04 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CX8
9.5
9.5
8.80 9.50 8.80 200 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 3,600 0 0 0
D2D
32.9
32.9
32.17 32.94 32.12 127,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 17.23 2,100 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAH
3.5
3.5
3.53 3.53 3.50 59,000 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.41 7.70 7.41 300 0 0 0
DBC
25
25
25.57 25.57 25 4,866,700 0 0 0
DBD
55.9
55.9
56.41 56.41 55.64 104,200 0 0 0
DBM
29.6
29.6
29.62 29.62 29.62 0 0 0 0
DBT
11.2
11.2
11.21 11.21 11.12 2,700 0 0 0
DC1
10.4
10.4
10.40 11.20 10.40 700 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 100 0 0 0
DC4
12.7
12.7
12.91 12.95 12.64 534,400 0 0 0
DCF
39.4
39.4
39.42 39.42 39.42 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
24.2
24.2
24.20 24.25 24 423,000 0 0 0
DCM
32.1
32.1
32.35 32.35 32.11 1,176,400 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DCS
1.1
1.1
1.10 1.20 1 472,400 0 0 0
DCT
0.6
0.6
0.60 0.70 0.50 7,200 0 0 0
DDB
13.5
13.5
13.50 13.50 13.40 21,300 0 0 0
DDG
3.1
3.1
3.20 3.20 3.10 662,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
DDN
7.2
7.2
7.33 7.33 7.14 13,400 0 0 0
DDV
18.8
18.8
18.69 19.07 18.69 1,021,200 0 0 0
DFC
18.8
18.8
18.69 18.78 18.69 1,900 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 393,100 0 0 0
DGC
104.9
104.9
106.80 106.80 104.30 1,605,200 0 0 0
DGT
5.5
5.5
5.50 5.60 5.40 160,900 0 0 0
DGW
38.7
38.7
38.31 38.81 38.31 378,800 0 0 0
DHA
38.2
38.2
38.21 38.69 38.21 12,300 0 0 0
DHB
9.4
9.4
9.50 9.60 9.20 5,900 0 0 0
DHC
26.2
26.2
26.07 26.23 25.99 102,200 0 0 0
DHD
25.5
25.5
27.95 27.95 25.48 1,100 0 0 0
DHG
94.6
94.6
94.37 95.12 94.37 12,100 0 0 0
DHM
7.5
7.5
7.32 7.49 7.32 13,300 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,500 0 0 0
DHP
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DHT
79.9
79.9
80.09 80.36 79.55 15,700 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 265,200 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 68,200 0 0 0
DIG
17.5
17.5
17.64 17.73 17.47 7,383,200 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 200 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
5.3
5.3
5.30 5.40 5.30 747,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.26 2.26 2.08 5,028,900 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
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
64.6
64.6
64.25 65.79 64.15 8,600 0 0 0
DMN
8
8
7.20 8.10 7.10 38,700 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 100 0 0 0
DNC
55.3
55.3
55.28 55.28 55.28 0 0 0 0
DND
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.5
49.5
49.51 49.51 49.51 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.3
19.3
20 20 19.20 300 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.0
32.0
31.98 31.98 31.98 0 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
37.7
37.7
38.25 38.25 37.09 1,500 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.3
58.3
59 61 58 40,000 0 0 0
DPG
30.2
30.2
30.04 30.63 30.04 750,400 0 0 0
DPH
54
54
54 54 54 700 0 0 0
DPM
19.6
19.6
19.87 19.87 19.59 1,500,100 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
45.0
45.0
44.75 45.42 44.61 470,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.85 10.85 10.60 3,100 0 0 0
DRC
19.8
19.8
19.80 19.88 19.76 201,400 0 0 0
DRG
11
11
10.80 11.80 10.60 14,100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.4
14.4
14.37 14.46 14.17 659,100 0 0 0
DRL
54.8
54.8
54.94 54.94 54.66 3,000 0 0 0
DS3
5.4
5.4
5.60 5.60 5.40 2,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.7
25.7
25.80 26 25.65 485,700 0 0 0
DSG
4.2
4.2
4.80 4.80 4 700 0 0 0
DSN
51
51
51.30 51.30 50.80 5,000 0 0 0
DSP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
DST
5.9
5.9
5.80 5.90 5.80 7,400 0 0 0
DTA
5.7
5.7
5.82 5.82 5.50 149,100 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 100 0 0 0
DTD
19.7
19.7
19.48 19.74 18.02 185,200 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 11,500 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DTL
10.3
10.3
10.20 10.30 10.20 1,200 0 0 0
DTP
79.6
79.6
79.33 79.58 79.33 400 0 0 0
DTT
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.2
11.2
11.20 11.20 11.20 500 0 0 0
DVG
1.8
1.8
1.70 1.80 1.60 132,800 0 0 0
DVM
7.3
7.3
7.27 7.36 7.18 189,900 0 0 0
DVN
25.2
25.2
25.23 25.42 25.04 76,400 0 0 0
DVP
76.7
76.7
76.69 77.16 76.69 4,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.1
14.1
14.23 14.36 14.10 7,286,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.6
10.6
10.54 10.63 10.54 37,400 0 0 0
DXS
7.2
7.2
7.26 7.40 7.15 1,951,800 0 0 0
DXV
4.1
4.1
3.89 4.15 3.89 1,800 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 100 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 500 0 0 0
EBS
12
12
11.50 12 11.40 1,800 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.2
10.2
10.19 10.34 10.12 55,200 0 0 0
EFI
1.7
1.7
2 2.20 1.70 32,900 0 0 0
EIB
20
20
19.90 20.30 19.90 6,057,800 0 0 0
EIC
22.8
22.8
23 23 22.80 1,700 0 0 0
EID
26.1
26.1
26.06 26.15 26.06 17,800 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 3,500 0 0 0
ELC
23.0
23.0
22.33 23.05 22.33 490,700 0 0 0
EME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.5
27.5
27.57 27.57 27.47 1,300 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
14 14 14 0 0 0 0
EVE
10.2
10.2
10.23 10.23 10.04 3,800 0 0 0
EVF
10.1
10.1
10.15 10.20 10.05 5,549,500 0 0 0
EVG
6.2
6.2
6.35 6.40 6.16 1,443,600 0 0 0
EVS
6.7
6.7
6.80 6.80 6.70 164,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
4.05 4.10 4 154,800 0 0 0
FCN
14.3
14.3
14.40 14.50 14.25 407,100 0 0 0
FCS
7.1
7.1
6.30 7.10 6.30 2,000 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
15.7
15.7
15.72 15.72 15.72 500 0 0 0
FID
1.4
1.4
1.30 1.50 1.30 712,900 0 0 0
FIR
7.5
7.5
7.18 7.58 7.09 506,900 0 0 0
FIT
4.3
4.3
4.29 4.32 4.24 672,500 0 0 0
FMC
45.4
45.4
45.38 45.66 45.19 80,900 0 0 0
FOC
63.6
63.6
63.86 65.28 63.60 19,000 0 0 0
FOX
60.2
60.2
61.28 61.28 59.35 256,600 0 0 0
FPT
110.4
110.4
107.77 111.22 107.77 6,424,800 0 0 0
FRC
35.7
35.7
35.67 35.67 35.67 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
140.8
140.8
140.88 141.60 139.76 168,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
50.6
50.6
50.80 50.80 50.60 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.60 102,900 0 0 0
FTS
45.1
45.1
45.06 45.59 44.97 1,603,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 145,400 0 0 0
G36
6.4
6.4
6.30 6.40 6.21 51,600 0 0 0
GAS
63.7
63.7
64.48 64.57 63.72 1,173,400 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.8
22.8
22.82 22.82 22.82 300 0 0 0
GDA
17.9
17.9
18.05 18.05 17.83 65,400 0 0 0
GDT
22.1
22.1
22.04 22.18 22.04 11,000 0 0 0
GDW
34.3
34.3
31.47 34.32 31.47 300 0 0 0
GEG
13.8
13.8
14 14.15 13.80 547,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.4
21.4
21.95 22.04 21.39 9,409,600 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 52,200 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.4
28.4
29.03 29.03 28.38 5,300 0 0 0
GIC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GIL
17
17
17 17.20 16.95 204,900 0 0 0
GKM
4.8
4.8
4.90 5 4.70 807,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.2
32.2
32.20 32.20 32.20 100 0 0 0
GLW
12.4
12.4
12.43 12.43 12.43 0 0 0 0
GMA
63.8
63.8
63.85 63.85 63.85 100 0 0 0
GMD
57.5
57.5
57.39 57.49 56.81 597,400 0 0 0
GMH
7.7
7.7
7.67 7.67 7.67 300 0 0 0
GMX
16.4
16.4
16.47 16.47 16.38 6,200 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GPC
2.9
2.9
2.90 2.90 2.80 177,500 0 0 0
GSM
25.5
25.5
25.47 25.47 25.47 0 0 0 0
GSP
11.3
11.3
11.34 11.34 11.21 61,000 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 8,300 0 0 0
GTD
9.3
9.3
9.20 9.30 9.20 200 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.1
34.1
34.01 34.80 33.87 4,101,100 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 5,400 0 0 0
HAC
10.5
10.5
11.20 11.20 9.20 6,800 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 6,500 0 0 0
HAF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAG
12.4
12.4
12.35 12.50 12.30 3,417,500 0 0 0
HAH
38.6
38.6
37.88 38.56 37.80 2,331,000 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 1,900 0 0 0
HAN
10.3
10.3
10.80 10.90 10.30 31,100 0 0 0
HAP
4.8
4.8
4.71 4.87 4.71 52,900 0 0 0
HAR
3.7
3.7
3.46 3.70 3.43 1,585,900 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
45.9
45.9
38.17 46.19 38.17 3,100 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 200 0 0 0
HAX
14.8
14.8
15.11 15.11 14.79 635,700 0 0 0
HBC
6.6
6.6
6.60 6.60 6.50 640,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.68 5.68 5.68 0 0 0 0
HBS
7.2
7.2
7.20 7.30 7.20 42,800 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HC3
25.2
25.2
25.17 25.17 25.17 500 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.7
12.7
12.64 12.73 12.64 2,700 0 0 0
HCD
7.9
7.9
7.82 7.85 7.75 44,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
25.15 25.27 25.03 7,561,400 0 0 0
HCT
12
12
12 12 12 1,000 0 0 0
HD2
19.5
19.5
19.50 19.50 19.50 300 0 0 0
HD6
14
14
13.90 14.10 13.90 14,700 0 0 0
HD8
8.7
8.7
9.09 9.09 8.70 1,100 0 0 0
HDA
4.6
4.6
4.70 4.70 4.60 19,300 0 0 0
HDB
23
23
23.10 23.15 22.95 7,987,900 0 0 0
HDC
23.8
23.8
23.88 24.46 23.62 4,592,000 0 0 0
HDG
24.6
24.6
24.86 25 24.59 2,895,200 0 0 0
HDM
36.9
36.9
36.50 36.90 36.50 300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.6
23.6
21.90 23.60 21.90 800 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
60.4
60.4
60.41 60.41 60.41 0 0 0 0
HEJ
14.6
14.6
15 16.90 14.50 17,300 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
17.8
17.8
17.82 17.82 17.82 200 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.3
8.3
8.41 8.41 8.31 1,000 0 0 0
HFC
8.4
8.4
7.20 8.40 7.20 400 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
304.5
304.5
305.38 305.38 297.98 3,000 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 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
9.1
9.1
9 9.05 8.87 121,300 0 0 0
HHS
8.6
8.6
8.70 8.88 8.60 2,116,000 0 0 0
HHV
11.9
11.9
11.90 12 11.81 2,700,400 0 0 0
HID
2.7
2.7
2.73 2.75 2.72 26,100 0 0 0
HIG
13.9
13.9
11.50 13.90 11.50 6,200 0 0 0
HII
4.3
4.3
4.30 4.32 4.29 24,500 0 0 0
HIO
9
9
9.20 9.20 9 32,500 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
29.2
29.2
31.42 31.42 29.23 700 0 0 0
HKB
0.6
0.6
0.70 0.70 0.60 18,700 0 0 0
HKT
6.6
6.6
7.70 7.70 6.60 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
12.4
12.4
12.64 12.64 12.27 4,800 0 0 0
HLD
13.9
13.9
13.89 13.97 13.89 13,900 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
13.3
13.3
13.30 13.30 13.30 1,800 0 0 0
HMC
11.7
11.7
11.41 11.69 11.22 10,300 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
14.1
14.1
14.47 14.65 14.09 2,100 0 0 0
HMR
14.5
14.5
15.70 15.70 14.50 50,600 0 0 0
HMS
42.6
42.6
42.32 42.61 42.32 2,400 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 100 0 0 0
HND
12.7
12.7
12.69 12.79 12.69 9,300 0 0 0
HNF
41.7
41.7
41.75 41.75 41.75 0 0 0 0
HNG
6.9
6.9
6.70 6.90 6.60 784,500 0 0 0
HNI
24.9
24.9
24.91 24.91 24.91 200 0 0 0
HNM
8.6
8.6
8.49 8.59 8.31 376,800 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 11,800 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.8
19.8
19.94 19.94 19.84 2,000 0 0 0
HPG
22.6
22.6
22.58 22.71 22.54 18,912,200 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
22
22
22 22 22 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.0
87.0
91.74 91.74 85.88 2,000 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 300 0 0 0
HPW
18.6
18.6
18.61 18.61 18.61 0 0 0 0
HPX
4.5
4.5
4.45 4.54 4.43 1,067,600 0 0 0
HQC
3.4
3.4
3.21 3.43 3.20 16,306,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.0
40.0
37.25 39.95 37.25 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.34 17.44 17.15 3,203,500 0 0 0
HSI
1.4
1.4
1.40 1.40 1.30 2,000 0 0 0
HSL
4.2
4.2
4.16 4.17 4.13 52,700 0 0 0
HSM
5
5
5 5 5 9,500 0 0 0
HSP
15.5
15.5
15.51 15.51 15.51 1,200 0 0 0
HSV
3.8
3.8
3.90 3.90 3.70 66,400 0 0 0
HT1
11.9
11.9
12.08 12.13 11.88 342,200 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.8
3.8
3.90 4 3.80 20,500 0 0 0
HTG
49.2
49.2
49 49.20 48.80 29,400 0 0 0
HTI
16.5
16.5
16.32 16.45 16.32 13,000 0 0 0
HTL
26.0
26.0
26.09 26.09 26.05 300 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTN
11.3
11.3
11.35 11.50 11.15 462,500 0 0 0
HTP
3.7
3.7
3.70 3.70 3.70 410,800 0 0 0
HTT
1.6
1.6
1.90 1.90 1.60 1,100 0 0 0
HTV
9.2
9.2
9.18 9.18 9.18 0 0 0 0
HU1
6.0
6.0
6 6.02 6 2,300 0 0 0
HU4
14.4
14.4
14.90 14.90 14.40 20,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HUB
15.7
15.7
15.65 15.70 15.65 12,500 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.4
15.4
15.55 15.64 15.35 1,145,500 0 0 0
HVA
13.4
13.4
12.30 14.90 11.90 221,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.93 8.95 8.83 98,000 0 0 0
HVN
22.7
22.7
22.38 22.97 22.38 1,998,900 0 0 0
HVT
40.1
40.1
41.42 41.42 39.99 62,800 0 0 0
HVX
2.6
2.6
2.56 2.72 2.56 7,700 0 0 0
HWS
16.5
16.5
16.28 16.56 16.28 3,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.6
29.6
29.59 29.59 29.59 0 0 0 0
ICF
3.5
3.5
3.50 3.50 3.50 200 0 0 0
ICG
8.3
8.3
8.30 8.30 7.80 20,900 0 0 0
ICI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
ICN
46.3
46.3
46.79 46.79 46.28 1,500 0 0 0
ICT
12.9
12.9
12.76 13.04 12.71 19,500 0 0 0
IDC
45.3
45.3
45.35 45.35 45.01 521,000 0 0 0
IDI
7.7
7.7
7.79 7.80 7.70 745,100 0 0 0
IDJ
5.4
5.4
5.30 5.40 5.30 811,800 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 2,100 0 0 0
IDV
32.8
32.8
32.80 32.90 32.60 4,900 0 0 0
IFS
23.6
23.6
23.68 23.68 23.59 200 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.7
11.7
11.68 11.84 11.55 3,617,300 0 0 0
ILA
4.1
4.1
4 4.10 3.90 15,400 0 0 0
ILB
29.1
29.1
29.05 29.10 28.91 11,600 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 2,700 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.1
51.1
52.00 52.79 51.11 373,400 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
INN
38.3
38.3
38.60 38.60 38 800 0 0 0
IPA
14.5
14.5
14.30 14.80 14.30 261,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ISH
25.1
25.1
25.14 25.14 25.14 0 0 0 0
IST
37.1
37.1
36.62 37.09 36.62 900 0 0 0
ITC
11.7
11.7
11.45 11.70 11.45 445,900 0 0 0
ITD
13.2
13.2
12.99 13.22 12.99 38,900 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 136,900 0 0 0
ITS
5.1
5.1
5.39 5.88 4.80 229,200 0 0 0
IVS
10.3
10.3
10.35 10.35 10.15 53,700 0 0 0
JOS
1.3
1.3
1.30 1.30 1.20 21,300 0 0 0
JVC
5.4
5.4
5.20 5.40 5.05 772,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.2
29.2
29.50 29.75 29.20 3,994,600 0 0 0
KCB
19.1
19.1
19.06 20.03 18.97 25,200 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
56
56
55.90 56 55.10 289,800 0 0 0
KDH
29.5
29.5
29.18 29.50 29.18 2,157,000 0 0 0
KDM
15.8
15.8
15.80 15.80 15.80 6,500 0 0 0
KGM
6.4
6.4
6.50 6.50 6.31 15,800 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 400 0 0 0
KHG
5.8
5.8
5.68 5.88 5.67 6,517,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.72 10.72 10.48 69,200 0 0 0
KHS
12.3
12.3
12.27 12.27 12.11 24,900 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 100 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.5
6.5
5.80 6.50 5.80 300 0 0 0
KLB
7.7
7.7
7.88 8 7.38 673,700 0 0 0
KMR
3.3
3.3
3.31 3.32 3.30 31,400 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
38.90 38.90 38.60 462,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.3
19.3
19.50 19.55 19.20 962,900 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
73.8
73.8
71.20 77.30 71.20 10,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 156,200 0 0 0
KST
11.2
11.2
11.23 11.23 11.23 100 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
49.9
49.9
46 49.90 45.20 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 100 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 6,100 0 0 0
L14
32.6
32.6
32.50 33.50 32.50 230,800 0 0 0
L18
35.8
35.8
35.42 35.92 35.25 30,100 0 0 0
L40
13.5
13.5
13.52 13.52 13.43 500 0 0 0
L44
0.5
0.5
0.60 0.60 0.50 9,200 0 0 0
L45
3.7
3.7
3.60 3.80 3.60 2,000 0 0 0
L63
7.3
7.3
8.50 8.50 7.30 1,600 0 0 0
LAF
19
19
18.95 19 18.70 4,000 0 0 0
LAI
21.8
21.8
21.56 21.75 21.50 17,900 0 0 0
LAS
17.6
17.6
17.61 17.61 17.52 139,000 0 0 0
LAW
31
31
31 31 31 0 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
31
31
31 31 30.45 35,900 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
9.8
9.8
9.77 9.86 9.77 836,300 0 0 0
LCM
1.5
1.5
1.60 1.60 1.50 196,100 0 0 0
LDG
2.1
2.1
2.05 2.09 2.03 1,325,200 0 0 0
LDP
13.3
13.3
13 13.40 12.90 21,900 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
7
7 7 7 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.3
3.3
3.09 3.30 3.09 261,500 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 200 0 0 0
LHC
73.4
73.4
72.80 73.50 72.50 13,100 0 0 0
LHG
32.3
32.3
32.62 32.76 32.24 145,400 0 0 0
LIC
40
40
41.90 41.90 40 4,700 0 0 0
LIG
3.1
3.1
3.10 3.10 3 85,700 0 0 0
LIX
30.5
30.5
30.55 30.55 30.45 18,700 0 0 0
LKW
39.9
39.9
39.96 39.96 36.89 3,900 0 0 0
LLM
18.6
18.6
18.40 18.99 17.52 5,700 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.4
13.4
13.36 13.36 13.36 0 0 0 0
LMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1 329,600 0 0 0
LMI
10.8
10.8
10.79 10.79 10.79 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
32.4
32.4
33.12 33.12 32.42 2,543,500 0 0 0
LPT
5.5
5.5
5.42 5.50 5.42 7,500 0 0 0
LQN
1.8
1.8
1.50 1.80 1.40 1,100 0 0 0
LSG
18.5
18.5
18.50 18.80 18.20 116,600 0 0 0
LSS
10.8
10.8
10.85 10.90 10.75 175,100 0 0 0
LTC
2.2
2.2
1.80 2.30 1.80 2,900 0 0 0
LTG
7
7
7.30 7.40 7 285,200 0 0 0
M10
24.3
24.3
24.42 24.42 24.32 600 0 0 0
MA1
30.0
30.0
29.54 30.02 29.54 1,500 0 0 0
MAC
11.3
11.3
11.30 11.72 11.14 3,900 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.2
18.2
18.24 18.39 18.16 15,567,500 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 55,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
26.70 27.31 26.52 1,919,100 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 6,300 0 0 0
MCH
137.8
137.8
137.27 137.76 137.07 20,800 0 0 0
MCM
29.7
29.7
29.62 29.76 29.43 14,800 0 0 0
MCO
10.1
10.1
11.80 11.80 10.10 55,200 0 0 0
MCP
26.9
26.9
27.03 27.21 26.94 6,600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.1
13.1
14.51 14.51 13.11 131,300 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.50 8,000 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.9
47.9
47.68 48.72 47.49 28,500 0 0 0
MGC
18.7
18.7
19.84 21.03 18.35 83,600 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 100 0 0 0
MGR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
MH3
43.8
43.8
43.21 44.45 43.21 5,200 0 0 0
MHC
7.8
7.8
7.85 7.85 7.60 7,700 0 0 0
MIC
16.8
16.8
17.48 19.03 16.84 18,800 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.1
16.1
16.23 16.23 16.00 89,700 0 0 0
MKP
30.3
30.3
30.33 30.33 30.33 100 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 200 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 100 0 0 0
MLS
23
23
23.80 23.80 22.30 15,700 0 0 0
MML
29.1
29.1
29.60 29.60 28.90 18,000 0 0 0
MNB
30.5
30.5
30.53 30.53 30.53 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13
13
13 13.10 12.90 33,000 0 0 0
MPT
0.6
0.6
0.70 0.80 0.60 118,200 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
18.3
18.3
18.89 18.89 18.29 1,300 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.8
9.8
9.88 9.96 9.83 6,333,000 0 0 0
MSH
39.3
39.3
39.73 39.93 39.07 110,000 0 0 0
MSN
67.9
67.9
68.60 68.60 67.50 3,804,100 0 0 0
MSR
20
20
20 20.20 19.80 650,800 0 0 0
MST
6
6
5.91 6.18 5.91 2,885,300 0 0 0
MTA
19.7
19.7
20.50 20.50 19.50 24,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
6.5
6.5
6 6.50 6 2,500 0 0 0
MTP
13.9
13.9
14.11 14.11 13.93 1,900 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 1,000 0 0 0
MTV
13.1
13.1
14.44 14.44 13.00 5,100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
23.05 24.77 22.86 22,600 0 0 0
MVC
9.7
9.7
9.70 9.99 9.70 10,200 0 0 0
MVN
80.4
80.4
82.50 82.50 77.80 1,500 0 0 0
MWG
59.4
59.4
59.15 59.44 58.56 3,129,500 0 0 0
MZG
7.6
7.6
7.73 8.11 7.63 74,600 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.7
18.7
18.64 18.82 18.55 340,100 0 0 0
NAG
11.9
11.9
11.57 11.94 11.57 642,400 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.9
18.9
18.93 18.93 18.93 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
22 22.10 21.70 2,300 0 0 0
NBC
10.7
10.7
10.74 10.93 10.46 147,300 0 0 0
NBE
12.8
12.8
12.60 12.80 12.60 1,500 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NBW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
NCG
8.1
8.1
8 8.10 8 10,200 0 0 0
NCS
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
NCT
104.8
104.8
104.57 105.03 104.57 700 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 100 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.19 9.19 9.00 162,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5.1
5.1
5 5.10 5 600 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 3,300 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 43,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
75.2
75.2
75.82 75.82 75.18 400 0 0 0
NFC
24.9
24.9
24.86 24.86 24.86 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.1
21.1
21.21 21.65 21.02 263,500 0 0 0
NHC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
NHH
13.2
13.2
13.08 13.33 13.08 66,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11 11.20 11 3,400 0 0 0
NHV
0.8
0.8
0.70 0.90 0.70 119,900 0 0 0
NJC
15.8
15.8
15.82 15.82 15.82 0 0 0 0
NKG
15.5
15.5
15.40 15.50 15.25 3,488,600 0 0 0
NLG
31.0
31.0
31.11 31.56 30.84 2,373,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
27.79 27.84 27.21 5,500 0 0 0
NNT
55.4
55.4
55.41 55.41 55.41 100 0 0 0
NO1
7.4
7.4
7.41 7.44 7.34 42,800 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.6
13.6
13.61 13.61 13.61 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.9
5.9
5.70 5.90 5.60 815,600 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NSC
82.0
82.0
82.00 82.39 82.00 3,800 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.1
5.1
5.30 5.40 4.90 231,300 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
10.6
10.6
10.64 10.64 10.64 4,000 0 0 0
NT2
19.1
19.1
19.16 19.26 19.07 188,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
218.1
218.1
218.06 221.92 217.68 15,200 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 1,000 0 0 0
NTL
16.5
16.5
16.70 16.90 16.50 1,403,500 0 0 0
NTP
55.3
55.3
55.91 56.56 55.25 143,100 0 0 0
NTT
10.9
10.9
9.80 10.90 9.60 2,200 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 1,100 0 0 0
NUE
9.4
9.4
9.35 9.35 9.35 0 0 0 0
NVB
12.9
12.9
12.80 13.50 12.70 1,102,600 0 0 0
NVL
10.8
10.8
10.95 11 10.75 7,022,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.71 7.71 7.71 300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.4
4.4
4.20 4.40 4.20 1,000 0 0 0
OCB
9.7
9.7
9.84 9.88 9.66 3,122,300 0 0 0
OCH
7.1
7.1
7.10 7.10 6.90 43,400 0 0 0
ODE
44.5
44.5
44.90 44.90 44.50 20,600 0 0 0
OGC
5.1
5.1
5.17 5.17 5.07 68,800 0 0 0
OIL
12.3
12.3
12.45 12.54 12.15 1,361,700 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 5,700 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.3
23.3
23.30 23.55 23.30 1,300 0 0 0
ORS
11.5
11.5
11.45 11.70 11.45 19,040,400 0 0 0
PAC
23.9
23.9
23.97 24.06 23.74 63,800 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.6
26.6
26.61 26.95 26.41 979,500 0 0 0
PAP
34.6
34.6
30 34.70 29.20 4,500 0 0 0
PAS
3.1
3.1
3.20 3.30 3.10 227,000 0 0 0
PAT
89.7
89.7
89.83 89.83 89.25 7,400 0 0 0
PBC
7.5
7.5
7.57 7.57 7.48 34,600 0 0 0
PBP
12.1
12.1
12.08 12.08 12.08 3,200 0 0 0
PBT
15.8
15.8
15.79 15.79 15.79 200 0 0 0
PC1
20.2
20.2
20.09 20.30 20 1,487,200 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.0
17.0
16.97 16.97 16.97 0 0 0 0
PCF
6.3
6.3
5.80 6.30 5.60 56,200 0 0 0
PCG
3
3
3 3 2.90 12,100 0 0 0
PCH
13.1
13.1
13.24 13.24 13.14 82,300 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 12.40 22,300 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
89.5
89.5
90.32 92.41 89.46 900 0 0 0
PDR
18.8
18.8
18.66 18.94 18.66 4,484,200 0 0 0
PDV
14.9
14.9
15.03 15.03 14.94 15,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.3
5.3
5.90 5.90 5.30 5,500 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
59.8
59.8
60.17 60.17 59.79 13,300 0 0 0
PET
23.1
23.1
23.20 23.30 23 263,800 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 5,900 0 0 0
PGB
11.3
11.3
11.29 11.29 11.29 1,600 0 0 0
PGC
14.6
14.6
14.64 14.64 14.54 9,300 0 0 0
PGD
28.4
28.4
28.92 29.30 28.36 2,600 0 0 0
PGI
23.4
23.4
23.38 23.38 23.38 0 0 0 0
PGN
12
12
11.60 12.50 11.40 361,900 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
7.8
7.8
8.30 8.50 7.80 7,900 0 0 0
PGV
19.9
19.9
20 20 19.65 4,100 0 0 0
PHC
5.5
5.5
5.46 5.50 5.46 21,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 0 0 0 0
PHP
44.2
44.2
44.24 44.24 43.65 157,800 0 0 0
PHR
62.5
62.5
62.38 63.26 62.09 497,300 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 500 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
19.1
19.1
17.88 19.13 17.88 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.0
13.0
13.02 13.02 13.02 0 0 0 0
PIT
6.6
6.6
6.60 6.66 6.59 3,600 0 0 0
PIV
3.4
3.4
3.40 3.40 3.30 221,800 0 0 0
PJC
27.2
27.2
27.18 27.18 27.18 100 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
10.0
10.0
9.96 9.96 9.96 0 0 0 0
PLA
4
4
4 4 4 5,000 0 0 0
PLC
23.9
23.9
24.14 24.24 23.84 73,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 700 0 0 0
PLP
5.0
5.0
4.90 5 4.90 13,500 0 0 0
PLX
40.0
40.0
39.96 40.06 39.62 1,180,400 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 1,300 0 0 0
PMC
110.8
110.8
110.84 110.84 110.84 100 0 0 0
PMG
8.4
8.4
8.35 8.35 8.35 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 200 0 0 0
PMS
32.7
32.7
33.66 33.66 32.74 400 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
31.4
31.4
31.44 31.44 31.44 0 0 0 0
PNC
19.6
19.6
19.63 19.63 19.63 0 0 0 0
PND
6.4
6.4
6.30 6.40 6.30 1,800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
88.1
88.1
88.34 88.34 87.36 229,700 0 0 0
PNP
21.9
21.9
21.91 21.91 21.91 100 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
20.9
20.9
20.87 20.87 20.87 500 0 0 0
POT
16.2
16.2
16.18 16.18 16.18 100 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
12.5
12.5
12.75 12.85 12.45 14,341,300 0 0 0
PPC
11.2
11.2
11.34 11.34 11.10 305,200 0 0 0
PPE
11
11
11 11 11 100 0 0 0
PPH
27.9
27.9
27.68 27.96 27.40 28,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
19.20 19.20 17.90 20,000 0 0 0
PPS
10.5
10.5
10.81 10.81 10.54 1,600 0 0 0
PPY
8.7
8.7
8.71 8.71 8.71 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.8
7.8
7.72 7.75 7.66 2,300 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 800 0 0 0
PRO
8
8
8 8 8 0 0 0 0
PRT
10.7
10.7
10.42 10.71 10.42 2,300 0 0 0
PSB
5.1
5.1
5.10 5.10 5 31,200 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.5
12.5
12.80 12.80 12.50 155,200 0 0 0
PSE
10.3
10.3
9.70 10.25 9.70 27,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
8
8
8 8.10 8 92,500 0 0 0
PSL
16.0
16.0
15.66 15.96 15.37 8,500 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 2,300 0 0 0
PSW
7.8
7.8
7.58 7.77 7.58 74,900 0 0 0
PTB
56.4
56.4
56.88 57.37 55.81 208,600 0 0 0
PTC
5.7
5.7
5.60 5.70 5.55 15,500 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
22 23.50 22 1,700 0 0 0
PTL
2.7
2.7
2.60 2.65 2.60 60,200 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.3
8.3
8.26 8.26 8.26 1,500 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4 4.10 4 6,400 0 0 0
PV2
3.6
3.6
3.50 3.70 3.40 287,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.2
33.2
33.70 33.80 33.10 90,700 0 0 0
PVC
11.1
11.1
11.10 11.30 11.10 934,800 0 0 0
PVD
22.7
22.7
22.88 23.13 22.59 2,601,200 0 0 0
PVE
2.5
2.5
2.90 2.90 2.50 50,000 0 0 0
PVG
7.3
7.3
7.30 7.40 7.30 21,300 0 0 0
PVH
0.9
0.9
1.10 1.10 0.90 20,900 0 0 0
PVI
64.3
64.3
64.30 64.30 63.44 33,300 0 0 0
PVM
16.1
16.1
16.10 16.10 16.10 100 0 0 0
PVO
6.0
6.0
5.91 6.01 5.81 16,200 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 71,100 0 0 0
PVS
30.8
30.8
30.75 31.12 30.47 1,740,700 0 0 0
PVT
19.2
19.2
19.39 19.43 19.09 904,400 0 0 0
PVV
1.5
1.5
1.40 1.50 1.30 120,200 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 523,500 0 0 0
PVY
2.4
2.4
2.40 2.50 2.40 400 0 0 0
PWA
3.6
3.6
3.40 3.60 3.20 9,400 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1.20 1.20 1 4,600 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2 2 2 79,200 0 0 0
PXL
15.3
15.3
15.20 16 15.20 934,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 1,600 0 0 0
PXS
2.8
2.8
2.90 3 2.80 141,300 0 0 0
PXT
2.8
2.8
2.80 2.80 2.70 13,000 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
12.4
12.4
12.45 12.85 12.35 802,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.2
36.2
36.18 36.18 36.18 100 0 0 0
QNC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
QNP
33.9
33.9
33.52 33.85 33.52 1,800 0 0 0
QNS
45.7
45.7
46.03 46.13 45.56 411,400 0 0 0
QNT
14
14
14 14 14 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.99 19.99 19.99 0 0 0 0
QPH
22.5
22.5
22.48 22.48 22.48 100 0 0 0
QSP
26.6
26.6
26.63 26.63 26.63 0 0 0 0
QST
22.1
22.1
22.12 22.12 22.12 500 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.7
13.7
13.79 13.79 13.59 122,500 0 0 0
RAL
114.0
114.0
113.39 114.05 113.39 2,600 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
21.5
21.5
21.90 21.90 21.50 5,400 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
RCL
13.7
13.7
13.73 13.73 13.73 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62.2
62.2
62.52 63.04 61.83 507,100 0 0 0
RIC
3.3
3.3
3.40 3.40 3.30 4,000 0 0 0
RTB
32.7
32.7
33.02 33.02 32.73 7,300 0 0 0
RYG
12.1
12.1
12.20 12.20 11.30 4,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.5
34.5
34.51 34.51 34.51 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 2,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.1
16.1
16.10 16.10 16.10 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.33 7.43 7.24 72,000 0 0 0
SAB
47.3
47.3
47.79 47.79 47.32 1,204,900 0 0 0
SAC
15.1
15.1
15.32 15.32 15.04 6,000 0 0 0
SAF
52
52
53.50 53.50 52 1,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.23 7.32 7.16 262,400 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.3
40.3
41.20 41.20 40.17 25,100 0 0 0
SAV
18.4
18.4
18.37 18.37 18.37 400 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.56 28.70 28.09 19,400 0 0 0
SBB
15.1
15.1
15 15.10 14.90 27,100 0 0 0
SBD
8
8
7.90 8.10 7.90 15,700 0 0 0
SBG
13.0
13.0
13.25 13.25 12.95 300,100 0 0 0
SBH
47.5
47.5
47.47 47.47 47.47 100 0 0 0
SBL
6.3
6.3
5.24 6.25 5.24 200 0 0 0
SBM
32.1
32.1
32.09 32.09 32.09 500 0 0 0
SBR
9.3
9.3
7.95 9.32 7.95 200 0 0 0
SBS
5.4
5.4
5.30 5.40 5.20 481,400 0 0 0
SBT
15.1
15.1
14.80 15.10 14.80 2,889,700 0 0 0
SBV
9.1
9.1
9.14 9.14 9.07 300 0 0 0
SC5
19.3
19.3
19.35 19.35 19.30 200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
76.9
76.9
77.20 77.40 76.80 20,200 0 0 0
SCI
8.4
8.4
8.30 8.50 8.30 16,900 0 0 0
SCJ
4
4
4 4 4 13,000 0 0 0
SCL
23.3
23.3
23.34 23.55 23.34 47,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.8
6.8
6.68 6.91 6.65 4,476,400 0 0 0
SCS
69.9
69.9
68.89 70.61 68.79 182,300 0 0 0
SCY
14.4
14.4
14.43 14.53 14.43 500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5.10 5.10 5.10 500 0 0 0
SD3
6
6
5.60 6 5.60 500 0 0 0
SD5
8.6
8.6
9.40 9.40 8.40 50,500 0 0 0
SD6
3.5
3.5
3.30 3.50 3.30 11,900 0 0 0
SD7
2.9
2.9
3.20 3.20 2.90 300 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.8
12.8
12.61 12.80 12.52 31,800 0 0 0
SDA
5
5
4.90 5 4.80 104,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.50 7.50 7.30 600 0 0 0
SDD
1.6
1.6
1.60 1.60 1.50 12,300 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
16.83 16.83 16.83 400 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 0 0 0 0
SDP
1
1
0.90 1 0.90 500 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
28.8
28.8
27.26 28.80 27.26 2,700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 200 0 0 0
SEA
38.4
38.4
38.51 38.51 37.82 5,100 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 100 0 0 0
SED
26.6
26.6
26.57 26.57 26.20 9,700 0 0 0
SEP
17.1
17.1
17.15 17.15 17.15 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
10.6
10.6
10.64 10.64 10.64 0 0 0 0
SFI
27.1
27.1
27.15 27.15 27.15 100 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 100 0 0 0
SGB
13.5
13.5
13.40 13.60 13.30 18,100 0 0 0
SGC
115.6
115.6
124.05 127.31 114.53 4,600 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 600 0 0 0
SGN
83.4
83.4
83.15 83.63 82.67 22,400 0 0 0
SGP
30.8
30.8
31.50 31.50 30 215,300 0 0 0
SGR
38.4
38.4
39.45 39.45 38.35 103,600 0 0 0
SGS
18.7
18.7
17.50 18.70 17.50 200 0 0 0
SGT
20
20
19.50 20 19.50 5,000 0 0 0
SHA
4.0
4.0
3.90 3.99 3.90 3,600 0 0 0
SHB
10.0
10.0
10.10 10.27 9.93 74,606,600 0 0 0
SHC
10.7
10.7
10.84 10.84 10.74 300 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 8,200 0 0 0
SHG
2.3
2.3
2.30 2.40 2.30 13,400 0 0 0
SHI
14
14
14.29 14.29 13.86 504,200 0 0 0
SHN
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SHP
34.7
34.7
34.72 34.72 34.67 1,100 0 0 0
SHS
11.7
11.7
10.73 11.92 10.73 7,186,700 0 0 0
SID
15.2
15.2
15.44 15.44 15.05 5,700 0 0 0
SIG
8.1
8.1
8.10 8.10 8.10 200 0 0 0
SIV
36.5
36.5
34.85 36.55 34.85 200 0 0 0
SJ1
9.9
9.9
9.93 9.93 9.93 100 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 13.19 92,500 0 0 0
SJE
21.5
21.5
21.73 21.90 21.31 70,500 0 0 0
SJG
20.9
20.9
21.13 21.13 20.94 200 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 4,900 0 0 0
SJS
39.0
39.0
38.61 39.38 38.22 42,500 0 0 0
SKG
11.3
11.3
11.12 11.26 11.02 281,000 0 0 0
SKH
25.4
25.4
25.44 25.44 25.44 100 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
30.4
30.4
30.45 30.45 30.45 3,400 0 0 0
SLS
192.3
192.3
192.33 192.42 191.13 2,300 0 0 0
SMA
10.3
10.3
10.28 10.28 10.28 100 0 0 0
SMB
37.8
37.8
37.75 37.84 37.61 4,300 0 0 0
SMC
5.9
5.9
6 6 5.94 122,700 0 0 0
SMN
13.2
13.2
12.60 13.20 12.60 2,900 0 0 0
SMT
7.1
7.1
6.82 7.29 6.34 20,800 0 0 0
SNC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
SNZ
34.1
34.1
34.64 34.64 33.77 1,300 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 200 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.0
12.0
11.95 11.95 11.95 0 0 0 0
SPV
14.4
14.4
14.43 14.43 14.43 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.2
3.2
3.50 3.70 3.20 2,265,300 0 0 0
SRB
2
2
2.10 2.10 2 18,900 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
10
10
10 10 9.41 8,100 0 0 0
SSB
19.9
19.9
19.80 19.85 19.55 1,985,100 0 0 0
SSC
34.3
34.3
34.32 34.32 34.32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.3
12.3
11.63 12.70 11.63 70,400 0 0 0
SSH
100.8
100.8
101.80 101.80 98 21,500 0 0 0
SSI
25.9
25.9
25.94 26.18 25.84 21,205,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.8
1.8
1.90 1.90 1.80 3,000 0 0 0
ST8
7.8
7.8
7.87 7.90 7.77 383,200 0 0 0
STB
38.7
38.7
38.95 39 38.35 6,529,400 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
STH
7
7
7 7 7 1,800 0 0 0
STK
17.8
17.8
17.72 17.86 17.72 16,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 0.90 6,800 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.1
15.1
15.14 15.14 15.14 100 0 0 0
SVD
3.3
3.3
3.30 3.34 3.29 46,900 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58
58
58.20 58.20 58 200 0 0 0
SVN
6
6
6 6.10 5.70 6,100 0 0 0
SVT
11.0
11.0
10.96 10.96 10.96 100 0 0 0
SWC
29.4
29.4
29.37 29.46 29.37 1,500 0 0 0
SZB
38.0
38.0
37.96 38.14 37.77 7,400 0 0 0
SZC
43.0
43.0
43.06 43.15 42.77 844,200 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 24,000 0 0 0
SZG
35.1
35.1
35.15 35.15 35.15 100 0 0 0
SZL
43.1
43.1
43.13 43.13 43.13 5,800 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 100 0 0 0
TA9
12.2
12.2
12.16 12.16 12.07 1,700 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.5
25.5
25.55 26.12 25.26 111,600 0 0 0
TAN
42
42
42 42 42 2,100 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
39.0
39.0
39.01 39.01 39.01 2,500 0 0 0
TBD
87.2
87.2
92.15 92.15 87.23 200 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
26.6
26.6
26.64 26.84 26.60 7,447,300 0 0 0
TCD
2.6
2.6
2.75 2.75 2.61 3,977,600 0 0 0
TCH
14.2
14.2
14.31 14.68 14.19 5,167,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
39.7
39.7
39.28 39.70 39.05 64,500 0 0 0
TCM
36.6
36.6
36.36 36.73 36.05 1,820,700 0 0 0
TCO
11.8
11.8
11.75 11.85 11.65 133,600 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 200 0 0 0
TCT
17.4
17.4
17.56 17.56 17.36 4,300 0 0 0
TCW
33.4
33.4
33.44 33.44 33.25 8,100 0 0 0
TDB
40.0
40.0
40.44 40.44 39.07 2,300 0 0 0
TDC
12.3
12.3
12.20 12.45 12.15 387,800 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
4.1
4.1
3.98 4.09 3.98 22,100 0 0 0
TDH
2.9
2.9
2.91 2.95 2.86 208,800 0 0 0
TDM
54
54
51.60 54.50 51.60 5,200 0 0 0
TDP
33.1
33.1
32.40 33.10 32.40 124,600 0 0 0
TDS
10.3
10.3
10.50 10.50 10.30 6,700 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 43,200 0 0 0
TDW
57.8
57.8
57.85 57.85 57.85 100 0 0 0
TED
57.1
57.1
57.15 57.15 57.15 0 0 0 0
TEG
6.3
6.3
6.20 6.40 6.20 15,900 0 0 0
TEL
10.1
10.1
10.10 10.10 10.10 3,400 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
68.2
68.2
68.59 68.59 67.91 12,300 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 100 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
37.5
37.5
37.60 38.10 36.20 305,100 0 0 0
THG
49.6
49.6
47.90 49.95 47.90 30,200 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 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
11.68 11.68 11.48 19,700 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 3,900 0 0 0
TID
27.5
27.5
28.12 28.32 27.26 22,000 0 0 0
TIE
4
4
4 4 4 100 0 0 0
TIG
11.2
11.2
11.50 11.50 11.20 719,400 0 0 0
TIN
17
17
18 18 17 4,100 0 0 0
TIP
21.1
21.1
21.06 21.25 21.06 80,800 0 0 0
TIS
6.2
6.2
6.10 6.20 6.10 21,300 0 0 0
TIX
35.1
35.1
35.02 35.11 35.02 200 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.1
6.1
6.10 6.16 6.10 114,600 0 0 0
TLG
57.2
57.2
56.50 57.66 56.50 84,100 0 0 0
TLH
5.6
5.6
5.55 5.66 5.54 397,200 0 0 0
TLI
6
6
6 6 6 0 0 0 0
TLP
6.2
6.2
6.16 6.36 6.16 900 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 300 0 0 0
TMB
72.0
72.0
70.98 72.05 70.98 5,700 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
66.2
66.2
66.25 66.25 66.25 2,000 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 200 0 0 0
TMT
14
14
14.95 14.95 14 11,800 0 0 0
TMW
32.7
32.7
32.71 32.71 32.71 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
8.8
8.8
8.80 8.80 8.80 300 0 0 0
TNB
12.1
12.1
12 12.20 11.90 1,400 0 0 0
TNC
32.7
32.7
30.82 32.72 30.82 200 0 0 0
TNG
19.5
19.5
19.18 19.64 18.36 429,200 0 0 0
TNH
15.8
15.8
15.70 15.91 15.70 139,700 0 0 0
TNI
2.3
2.3
2.30 2.30 2.26 73,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.1
24.1
24.09 24.09 24.09 0 0 0 0
TNS
4.3
4.3
4.30 4.40 4.30 59,000 0 0 0
TNT
5
5
5.02 5.02 4.81 54,600 0 0 0
TNV
11.9
11.9
12.60 12.60 11.90 600 0 0 0
TNW
13
13
13 13 13 500 0 0 0
TOP
1
1
1 1 1 11,300 0 0 0
TOS
91.5
91.5
91.48 92.63 90.94 24,800 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
31.3
31.3
31.78 31.78 31.32 500 0 0 0
TPB
13.1
13.1
13.32 13.49 12.96 38,265,700 0 0 0
TPC
11.2
11.2
11 11.30 10.80 15,300 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.7
10.7
10.71 10.71 10.71 200 0 0 0
TPS
38.1
38.1
38.08 38.08 38.08 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TRA
73.3
73.3
73.43 74.70 73.33 600 0 0 0
TRC
76.7
76.7
77.07 77.07 75.14 33,100 0 0 0
TRS
25.5
25.5
25.46 25.46 25.46 0 0 0 0
TRT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 1,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
11.70 11.79 11.70 10,100 0 0 0
TSB
39.7
39.7
39.62 39.71 39.32 1,300 0 0 0
TSC
2.6
2.6
2.70 2.72 2.61 344,400 0 0 0
TSD
8.8
8.8
8.80 8.80 8.30 88,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 2,500 0 0 0
TT6
5.9
5.9
5.77 5.86 5.68 14,000 0 0 0
TTA
12.8
12.8
12.85 12.85 12.60 380,000 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
69.9
69.9
69.86 69.86 69.86 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.12 3.12 3.10 610,300 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.9
2.9
2.90 3 2.80 74,800 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 1,700 0 0 0
TTN
18.2
18.2
18.44 18.72 18.25 59,000 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 100 0 0 0
TUG
12.5
12.5
12.49 12.49 12.49 100 0 0 0
TV1
24.3
24.3
24.50 24.50 24 42,300 0 0 0
TV2
34.4
34.4
34.75 34.90 34.25 275,300 0 0 0
TV3
12.0
12.0
11.97 11.97 11.97 100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 1,900 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.9
7.9
7.98 8 7.90 21,900 0 0 0
TVC
9.2
9.2
9.30 9.30 9.20 58,900 0 0 0
TVD
11.4
11.4
11.72 11.72 11.35 147,400 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
8.4
8.4
8.50 8.60 8.40 234,300 0 0 0
TVS
18.4
18.4
18.34 18.43 18.20 56,200 0 0 0
TVT
16.9
16.9
16.88 16.88 16.88 0 0 0 0
TW3
12.6
12.6
12.59 12.59 12.59 100 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 19,000 0 0 0
TYA
16.2
16.2
16.31 16.35 16.17 9,000 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.88 69,300 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
17.6
17.6
17.64 17.64 17.64 0 0 0 0
UIC
46.5
46.5
46.45 46.45 46.45 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.60 6.70 6.50 5,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.8
10.8
10.80 10.80 10.80 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.65 17.65 17.45 22,500 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 12,600 0 0 0
V12
12.3
12.3
12.34 12.34 12.34 0 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 7 6.80 41,800 0 0 0
VAB
7.1
7.1
6.81 7.14 6.81 3,518,400 0 0 0
VAF
17.3
17.3
17.17 17.26 17.17 1,200 0 0 0
VAV
40.0
40.0
40.03 40.03 40.03 0 0 0 0
VBB
8.5
8.5
8.25 8.83 8.25 49,200 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 2,500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VC1
9
9
8.60 9 8.60 3,800 0 0 0
VC2
8.5
8.5
8.40 8.50 8.30 188,200 0 0 0
VC3
25.1
25.1
25.05 25.41 24.95 702,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 3,900 0 0 0
VC6
25.2
25.2
20.75 25.17 20.75 700 0 0 0
VC7
10.4
10.4
10.70 10.70 10.30 343,400 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 500 0 0 0
VCA
12.3
12.3
11.75 12.55 11.75 1,900 0 0 0
VCB
65.5
65.5
66.51 66.51 65.52 1,701,500 0 0 0
VCC
9.2
9.2
9.60 9.60 9.20 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
197.5
197.5
192.21 198.24 192.21 500 0 0 0
VCG
18.7
18.7
18.77 19.03 18.63 4,596,600 0 0 0
VCI
39.1
39.1
39 39.55 39 12,817,200 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VCP
26.2
26.2
26.10 26.30 25.90 13,900 0 0 0
VCR
33.5
33.5
33.90 33.90 33 12,500 0 0 0
VCS
56.7
56.7
55.59 56.94 55.59 278,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32.4
32.4
29.90 33 29.90 400 0 0 0
VCX
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.6
17.6
17.57 17.57 17.57 100 0 0 0
VDP
35.2
35.2
35.20 35.20 34.20 3,700 0 0 0
VDS
17.8
17.8
17.77 17.91 17.77 907,800 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 18,300 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.60 4.70 4.60 32,300 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 23,600 0 0 0
VEA
34.8
34.8
35.08 35.08 34.63 1,054,700 0 0 0
VEC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VEF
143.1
143.1
143.89 145.52 143.12 4,600 0 0 0
VES
6.4
6.4
6.30 7.10 6.30 18,300 0 0 0
VET
18.5
18.5
18.10 18.80 18 4,800 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
65.7
65.7
63.67 66.03 63.67 34,100 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 1,000 0 0 0
VGC
49.3
49.3
49.64 49.83 48.78 574,600 0 0 0
VGG
45.8
45.8
45.75 45.84 45.65 1,500 0 0 0
VGI
77.0
77.0
77.72 77.92 75.54 324,300 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
32
32
31.60 32.50 31.30 14,100 0 0 0
VGR
47.6
47.6
47.64 47.64 47.64 600 0 0 0
VGS
26.5
26.5
26.18 27.09 24.55 194,000 0 0 0
VGT
13.5
13.5
13.60 13.60 13.30 942,700 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
64.6
64.6
64.55 65.23 64.46 341,700 0 0 0
VHD
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VHE
3.1
3.1
3.20 3.20 3 378,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 71,300 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.1
10.1
10.10 10.10 10.10 200 0 0 0
VHM
48.3
48.3
47.10 48.40 47.10 13,695,700 0 0 0
VIB
17.1
17.1
17.25 17.30 17.13 4,425,000 0 0 0
VIC
53
53
51.60 53 51 7,486,300 0 0 0
VID
4.8
4.8
4.85 4.90 4.77 9,400 0 0 0
VIE
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VIF
17.9
17.9
17.41 17.89 17.12 13,600 0 0 0
VIG
7.1
7.1
7.40 7.40 7 428,600 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.8
16.8
16.76 16.76 16.76 300 0 0 0
VIN
15.5
15.5
15.53 15.53 15.53 0 0 0 0
VIP
13.5
13.5
13.81 13.86 13.53 164,300 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.8
18.8
18.84 18.84 18.84 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
11.62 11.86 11.62 28,560,000 0 0 0
VJC
96.6
96.6
96.30 97.50 95.90 622,400 0 0 0
VLA
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VLB
42.6
42.6
42.27 42.76 42.27 22,800 0 0 0
VLC
18.5
18.5
18.70 18.80 18.30 103,900 0 0 0
VLF
1.1
1.1
1.10 1.20 1.10 11,500 0 0 0
VLG
10.2
10.2
10.36 10.36 10.08 113,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.1
26.1
26.06 26.06 26.06 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.73 6.73 6.64 5,000 0 0 0
VMD
17.5
17.5
17.60 17.60 16.90 2,400 0 0 0
VMG
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
26.9
26.9
26.88 26.88 26.88 0 0 0 0
VMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
20.3
20.3
20.35 20.44 20.35 1,400 0 0 0
VNB
13.7
13.7
13.70 13.80 13.40 144,300 0 0 0
VNC
24.1
24.1
24.02 24.12 24.02 1,200 0 0 0
VND
14.9
14.9
14.69 15.17 14.64 41,076,800 0 0 0
VNE
3
3
3.03 3.06 2.99 137,500 0 0 0
VNF
13.6
13.6
13.64 13.64 13.55 1,200 0 0 0
VNG
7.9
7.9
7.90 7.93 7.90 2,700 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 187,700 0 0 0
VNI
14.7
14.7
14.50 14.70 14.40 1,700 0 0 0
VNL
19.2
19.2
19.05 19.20 18.91 7,400 0 0 0
VNM
56.9
56.9
57.34 57.34 56.78 3,325,900 0 0 0
VNP
10.4
10.4
10.30 10.39 10.30 12,100 0 0 0
VNR
21.1
21.1
21.28 21.28 21.02 6,000 0 0 0
VNS
9.4
9.4
9.40 9.54 9.40 20,100 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
6.80 6.80 6.80 0 0 0 0
VNZ
358
358
357 358 357 200 0 0 0
VOC
15.9
15.9
16.85 16.85 15.91 48,000 0 0 0
VOS
14.4
14.4
14.33 14.66 14.33 893,200 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
VPB
19.0
19.0
19.08 19.13 18.89 9,370,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.2
26.2
26.23 26.23 26.23 12,700 0 0 0
VPG
12.2
12.2
12.35 12.35 12.10 230,100 0 0 0
VPH
6.3
6.3
6.30 6.35 6.29 75,400 0 0 0
VPI
56.8
56.8
57.10 59.20 56.80 4,266,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.9
8.9
8.85 8.85 8.85 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
14.1
14.1
14.25 14.90 14.10 49,700 0 0 0
VRE
18.5
18.5
18.40 18.50 18.15 9,853,900 0 0 0
VRG
20.3
20.3
20.99 20.99 20.28 23,900 0 0 0
VSA
22.5
22.5
22.19 22.66 22.19 2,100 0 0 0
VSC
16.7
16.7
16.62 16.91 16.62 515,200 0 0 0
VSE
9.2
9.2
9.70 9.80 9.10 48,300 0 0 0
VSF
34.3
34.3
34.30 34.30 33.50 6,600 0 0 0
VSG
2
2
2 2 2 500 0 0 0
VSH
49.5
49.5
49.48 49.48 49.48 1,000 0 0 0
VSI
17.5
17.5
17.54 17.54 17.54 100 0 0 0
VSM
17.8
17.8
18.46 18.46 16.62 11,900 0 0 0
VSN
18.0
18.0
17.97 17.97 17.97 0 0 0 0
VST
3.2
3.2
3.30 3.40 3.20 67,300 0 0 0
VTA
3.6
3.6
3.50 3.60 3.50 11,300 0 0 0
VTB
9.7
9.7
9.69 9.74 9.50 3,400 0 0 0
VTC
9.0
9.0
9.09 9.28 9.00 4,000 0 0 0
VTD
10.1
10.1
10 10.20 9.90 293,100 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 0 0 0 0
VTG
10.3
10.3
10.80 10.80 10.30 200 0 0 0
VTH
8
8
7.90 8 7.90 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
64.5
64.5
66.20 66.20 64.16 10,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.5
13.5
13.25 13.76 13.25 763,200 0 0 0
VTP
144.8
144.8
142.39 146.94 141.70 330,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.6
16.6
16.97 16.97 16.52 7,200 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.8
10.8
10.70 10.80 10.50 7,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.8
16.8
16.50 17 16.40 1,262,300 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
16.7
16.7
16.39 16.68 16.39 1,300 0 0 0
VW3
10.2
10.2
10.25 10.25 10.25 100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
320.8
320.8
320.83 320.83 320.83 0 0 0 0
WSB
55.8
55.8
54.94 55.77 54.94 200 0 0 0
WSS
5
5
5 5 5 6,000 0 0 0
WTC
11.2
11.2
11.42 11.78 11.14 6,500 0 0 0
X20
13.9
13.9
13.94 13.94 13.85 6,000 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.2
12.2
12.20 12.20 12.20 100 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
6.8
6.8
6.90 7.10 6.80 6,200 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
15.4
15.4
15.37 15.37 15.37 0 0 0 0
XPH
8.2
8.2
8.20 8.20 8.20 200 0 0 0
YBC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
YBM
15.1
15.1
15.45 15.45 14.60 47,800 0 0 0
YEG
15
15
15.10 15.10 14.85 1,036,000 0 0 0
YTC
37.8
37.8
37.77 37.77 37.77 100 0 0 0
^HASTC
245.8
245.8
245.77 246.80 243.36 43,406,741 0 0 0
^UPCOM
99.3
99.3
99.16 99.45 98.93 50,168,755 0 0 0
^VN30
1,378.3
1,378.3
1,379.05 1,381.25 1,375.68 281,216,600 0 0 0
^VNINDEX
1,321.9
1,321.9
1,324 1,325.22 1,320.67 714,329,789 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |