DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/03/2025

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 24/03/2025

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
8.07 8.15 8.06 1,145,300 0 0 0
AAH
4.3
4.3
4.40 4.40 4.10 2,006,400 0 0 0
AAM
7.1
7.1
7 7.09 6.72 1,900 0 0 0
AAS
8.7
8.7
8.70 8.70 8.50 212,300 0 0 0
AAT
3.2
3.2
3.30 3.30 3.20 16,800 0 0 0
AAV
6.7
6.7
6.70 6.70 6.50 305,500 0 0 0
ABB
8.1
8.1
8.30 8.30 7.90 1,192,200 0 0 0
ABC
11.3
11.3
11.50 11.70 11.30 13,200 0 0 0
ABI
23.9
23.9
23.58 24.08 23.58 4,800 0 0 0
ABR
10.4
10.4
10.36 10.36 10.36 100 0 0 0
ABS
4.3
4.3
4.30 4.33 4.30 207,400 0 0 0
ABT
43.9
43.9
44.85 44.85 43.30 16,000 0 0 0
ABW
9.1
9.1
9.10 9.20 9 100,600 0 0 0
ACB
22.0
22.0
21.93 22.02 21.77 7,888,300 0 0 0
ACC
14.8
14.8
14.75 14.75 14.50 87,900 0 0 0
ACE
37.1
37.1
36.64 37.12 35.57 4,000 0 0 0
ACL
11
11
10.95 11.05 10.85 4,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
61.1
61.1
58.82 61.31 58.69 371,400 0 0 0
ADC
20.7
20.7
20.53 20.72 20.53 700 0 0 0
ADG
10.2
10.2
10.45 10.60 10.20 14,100 0 0 0
ADS
8.6
8.6
8.64 8.65 8.52 25,500 0 0 0
AFX
7.4
7.4
7.40 7.40 7.20 35,800 0 0 0
AG1
13.2
13.2
13.17 13.17 13.17 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.3
17.3
17.50 17.50 17.10 323,500 0 0 0
AGM
2.8
2.8
2.85 2.85 2.79 65,200 0 0 0
AGP
35.9
35.9
34.41 35.95 34.41 400 0 0 0
AGR
17.6
17.6
17.36 17.74 17.12 1,015,000 0 0 0
AGX
85.5
85.5
85.62 85.62 85.52 700 0 0 0
AIC
11.1
11.1
11.10 11.10 11.10 600 0 0 0
AIG
44.3
44.3
44.20 44.80 44.20 3,100 0 0 0
ALT
11.5
11.5
11.55 11.55 11.55 0 0 0 0
ALV
4.8
4.8
5.24 5.24 4.59 69,400 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
6.2
6.2
6.20 6.20 6.10 13,500 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
8
8
8 8.20 7.80 36,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.7
20.7
20.73 21.09 20.64 7,100 0 0 0
ANV
16.3
16.3
16.48 16.63 16.24 1,296,000 0 0 0
APF
45.9
45.9
45.73 45.91 45.73 600 0 0 0
APG
10.6
10.6
10.55 10.75 10.45 521,300 0 0 0
APH
7.0
7.0
6.97 7.06 6.90 386,800 0 0 0
API
7
7
7 7.20 7 300,000 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
7.5
7.5
8.20 8.20 7.50 37,000 0 0 0
APS
6.2
6.2
6.30 6.30 6.20 410,400 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
17.3
17.3
17.05 17.35 17 11,100 0 0 0
ASM
7.3
7.3
7.33 7.35 7.30 602,600 0 0 0
ASP
5
5
5.01 5.01 5 27,300 0 0 0
AST
52.0
52.0
50.70 52.30 50.70 8,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
15.1
15.1
15 15.10 15 300 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
21
20.80 21.50 20.50 61,200 0 0 0
BAB
11.9
11.9
11.50 11.89 11.50 22,900 0 0 0
BAF
33
33
32.95 33 32.55 3,331,800 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.5
38.5
38.47 38.47 38.47 0 0 0 0
BBC
54.3
54.3
54.18 54.27 54.18 600 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 100 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
11.5
11.5
11.12 11.82 11.12 500 0 0 0
BCA
12.2
12.2
12.20 12.20 12.10 21,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.70 7.90 7.60 111,000 0 0 0
BCE
10.0
10.0
9.92 10.02 9.82 71,900 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
3.8
3.8
3.73 3.82 3.72 8,418,100 0 0 0
BCM
77.3
77.3
78.70 78.70 76.70 398,600 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.7
2.7
2.70 2.80 2.60 2,815,000 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
37.1
37.1
37.45 37.45 37.07 2,200 0 0 0
BDT
7.5
7.5
7 7.50 7 54,700 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
38.1
38.1
38.19 38.19 37.39 213,200 0 0 0
BGE
4.1
4.1
4.10 4.20 4 1,798,800 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.5
23.5
24.42 24.42 23.54 2,200 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.7
35.7
36.05 36.05 35.66 700 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 14,100 0 0 0
BIC
19.7
19.7
19.88 19.96 19.71 34,600 0 0 0
BID
38.7
38.7
39.02 39.07 38.57 3,733,500 0 0 0
BIG
5.4
5.4
5.47 5.47 5.19 86,300 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BKC
29.2
29.2
31.15 31.15 29.20 37,000 0 0 0
BKG
3.1
3.1
3.10 3.10 3.06 80,000 0 0 0
BLI
10.1
10.1
10.10 10.10 9.90 1,300 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 37.00 400 0 0 0
BMC
20.7
20.7
21.68 21.92 20.65 314,900 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
8.7
8.7
9.10 9.10 8.70 4,000 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.2
18.2
18.43 18.43 18.17 46,300 0 0 0
BMJ
10
10
10 10 10 100 0 0 0
BMK
12.9
12.9
12.92 13.09 12.92 2,400 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.5
110.5
111.35 111.35 110.15 63,000 0 0 0
BMS
10.6
10.6
10.45 10.63 10.45 118,200 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.4
8.4
8.70 8.70 8.40 82,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.6
5.6
4.90 5.60 4.70 1,923,800 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 100 0 0 0
BQB
4
4
3.60 4.20 3.60 26,900 0 0 0
BRC
13.1
13.1
13.13 13.18 13.13 5,700 0 0 0
BRR
23.5
23.5
23.51 23.51 23.51 0 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 0 0 0 0
BSA
20.5
20.5
20.57 20.57 20.48 18,600 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
20.4
20.4
20.43 20.43 20.43 0 0 0 0
BSI
52.7
52.7
51.09 52.73 50.27 936,900 0 0 0
BSL
10.1
10.1
10.05 10.24 9.96 10,400 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 20.35 34,700 0 0 0
BSR
14.9
14.9
15 15 14.81 1,620,600 0 0 0
BST
13.5
13.5
13.50 13.50 13.50 800 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 100 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 0 0 0 0
BTD
17.3
17.3
17.28 17.28 17.28 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
30.2
30.2
31.03 31.09 30.03 8,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
11.7
11.7
11.80 11.80 11.65 29,800 0 0 0
BTS
5.4
5.4
5.60 5.60 5.30 28,000 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 0 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
14.5
14.5
14.00 14.49 13.81 7,330,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.2
51.2
51.51 51.81 50.63 523,600 0 0 0
BVL
9.6
9.6
10 10 9.63 9,800 0 0 0
BVN
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BVS
39.9
39.9
39.55 40.43 38.77 827,100 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.2
44.2
44.45 44.50 44 157,300 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 100 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 400 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
19.8
19.8
19.70 19.80 19.70 4,300 0 0 0
C47
7.0
7.0
6.95 6.96 6.93 15,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 924,000 0 0 0
C69
6.4
6.4
6.30 6.40 6.20 358,900 0 0 0
C92
4.1
4.1
4 4.10 4 19,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.6
8.6
8.60 8.60 8.60 4,500 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
43.5
43.5
44.33 44.33 43.13 41,900 0 0 0
CAT
18.3
18.3
18.43 18.52 18.34 19,300 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CBS
32.4
32.4
33.97 33.97 32.33 3,300 0 0 0
CC1
15.3
15.3
15.32 15.41 15.32 7,800 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 20.50 1,200 0 0 0
CCL
7.7
7.7
7.70 7.78 7.60 463,100 0 0 0
CCM
48.0
48.0
48.24 48.24 47.86 1,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.61 12.61 12.61 0 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
13.3
13.3
13.52 13.78 13.02 102,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.8
8.8
8.79 8.79 8.79 100 0 0 0
CDN
33.9
33.9
34.29 34.29 33.91 5,000 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.8
9.8
9.83 9.83 9.37 2,600 0 0 0
CDR
15.8
15.8
15.80 15.80 15.80 200 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
14.2
14.2
14.19 14.38 13.90 5,510,800 0 0 0
CET
4.2
4.2
4.20 4.40 4.10 8,600 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 0 0 0 0
CGV
3.7
3.7
3.60 3.70 3.60 3,200 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
34.0
34.0
34.44 34.44 33.28 20,800 0 0 0
CHS
13
13
13 13 13 0 0 0 0
CI5
6.8
6.8
6.70 6.80 6.70 400 0 0 0
CIA
10.1
10.1
10 10.10 9.90 4,100 0 0 0
CID
22.3
22.3
22.32 22.32 22.32 1,400 0 0 0
CIG
8.4
8.4
8.08 8.46 8.07 457,900 0 0 0
CII
12.0
12.0
12.06 12.11 11.93 5,169,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 600 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
43.74 43.82 43.30 13,700 0 0 0
CKD
25.7
25.7
22.93 25.69 22.93 3,200 0 0 0
CKG
15.4
15.4
15.32 15.40 15.24 20,500 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 48.37 2,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
21.28 21.28 20.83 5,000 0 0 0
CLL
32.8
32.8
32.82 32.82 32.78 12,600 0 0 0
CLM
80.4
80.4
80.34 80.44 80.34 1,500 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
16.9
16.9
16.78 16.97 16.59 118,200 0 0 0
CMC
6.3
6.3
6.34 6.34 6.34 500 0 0 0
CMD
22.2
22.2
22.24 22.24 22.24 300 0 0 0
CMF
310
310
310 310 310 100 0 0 0
CMG
41.2
41.2
41.50 41.80 41.05 358,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.3
12.3
10.70 12.30 10.70 33,600 0 0 0
CMN
51.8
51.8
51.78 51.78 51.78 400 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.90 9.90 9.30 45,700 0 0 0
CMT
15.5
15.5
16 16 15.50 18,100 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 1,500 0 0 0
CMX
8.0
8.0
8.13 8.13 8 103,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.4
39.4
35.01 39.37 35.01 1,100 0 0 0
CNG
29.5
29.5
29.58 29.72 29.44 154,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.0
10.0
10.02 10.02 9.87 5,200 0 0 0
COM
30.4
30.4
30.35 30.35 30.35 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CPC
17.0
17.0
16.98 16.98 16.98 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
33.7
33.7
33.45 33.75 33.45 4,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 2,000 0 0 0
CRC
6.1
6.1
6.08 6.10 6.02 137,400 0 0 0
CRE
6.9
6.9
6.90 6.96 6.83 61,200 0 0 0
CSC
22.8
22.8
22.55 22.82 22.27 31,800 0 0 0
CSI
35.2
35.2
34.80 35.20 34.50 28,600 0 0 0
CSM
14.4
14.4
14.24 14.44 14.19 402,500 0 0 0
CSV
39.6
39.6
39.30 39.88 38.91 858,900 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CTD
86.2
86.2
87.60 87.60 85.80 672,900 0 0 0
CTF
20.1
20.1
19.95 20.10 19.51 429,000 0 0 0
CTG
41.5
41.5
41.07 41.46 40.77 6,851,700 0 0 0
CTI
21.5
21.5
21.25 21.60 21.20 695,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.7
34.7
34.80 35.50 33.60 41,000 0 0 0
CTR
105.4
105.4
105.11 105.50 103.94 229,900 0 0 0
CTS
28.3
28.3
28.25 28.32 27.59 1,873,600 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
31.0
31.0
31.51 31.51 31.04 800 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
9.50 9.50 9.50 0 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 0 0 0 0
D2D
33.6
33.6
34.48 34.72 33.26 146,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
19.37 19.37 18.50 200 0 0 0
DAE
14.9
14.9
14.20 14.90 14.20 300 0 0 0
DAH
3.5
3.5
3.52 3.54 3.45 260,500 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
8.0
8.0
7.50 8.02 7.50 400 0 0 0
DBC
26.1
26.1
25.52 26.09 25.39 10,010,800 0 0 0
DBD
53.8
53.8
55.93 55.93 53.81 414,500 0 0 0
DBM
29.6
29.6
29.62 29.62 29.62 0 0 0 0
DBT
11.2
11.2
11.17 11.17 11.12 3,200 0 0 0
DC1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 0 0 0 0
DC4
12.8
12.8
12.64 12.91 12.36 515,500 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
24.4
24.4
24.15 24.40 23.95 1,166,500 0 0 0
DCM
32.1
32.1
32.40 32.40 31.97 1,153,200 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.4
13.4
13.30 13.40 13.30 33,600 0 0 0
DDG
3.1
3.1
3.10 3.10 3 192,000 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
7.3
7.3
7.24 7.33 7.14 1,400 0 0 0
DDV
18.9
18.9
18.98 18.98 18.59 860,900 0 0 0
DFC
18.8
18.8
18.78 18.78 18.78 0 0 0 0
DFF
1.8
1.8
1.80 1.80 1.60 1,351,700 0 0 0
DGC
104
104
105 106.80 103.30 2,099,200 0 0 0
DGT
5.5
5.5
5.40 5.50 5.40 65,400 0 0 0
DGW
38.9
38.9
38.61 38.90 37.92 1,028,600 0 0 0
DHA
38.3
38.3
38.31 38.50 38.21 24,500 0 0 0
DHB
9.3
9.3
9.10 9.30 9.10 12,100 0 0 0
DHC
26.1
26.1
25.99 26.31 25.99 80,200 0 0 0
DHD
26.3
26.3
27.02 27.02 26.33 600 0 0 0
DHG
94.6
94.6
94.37 94.56 94.37 7,600 0 0 0
DHM
7.4
7.4
7.35 7.44 7.35 13,500 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
12.0
12.0
11.88 11.98 11.88 300 0 0 0
DHT
79.8
79.8
80.09 80.82 79.09 16,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 38,900 0 0 0
DIG
17.3
17.3
17.38 17.42 16.86 15,410,200 0 0 0
DIH
14.6
14.6
14.58 14.58 14.49 2,000 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.3
5.3
5.30 5.40 5.20 574,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.10 2.10 2.01 2,060,600 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
64.8
64.8
62.32 64.82 62.32 500 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 8,900 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 500 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 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 9.47 300 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
19.7
19.7
19.20 19.70 19.20 200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 600 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
37.67 37.67 37.67 0 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58
58
58.30 58.40 57.70 27,500 0 0 0
DPG
31.3
31.3
30.20 31.77 30.17 1,952,800 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
19.5
19.5
19.65 19.67 19.42 1,388,800 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
44.9
44.9
45.22 45.27 44.37 524,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.65 10.75 10.65 4,500 0 0 0
DRC
19.7
19.7
19.80 19.84 19.65 329,700 0 0 0
DRG
10.8
10.8
11 11 10.60 15,100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.5
14.5
14.37 14.56 14.27 734,500 0 0 0
DRL
54.8
54.8
54.38 54.84 54.19 4,800 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 16,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.6
25.6
25.70 25.70 25.20 509,700 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
50.8
50.8
51 51 50.80 2,900 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DST
5.8
5.8
5.80 5.80 5.70 21,900 0 0 0
DTA
5.3
5.3
5.67 5.67 5.27 31,400 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
19.6
19.6
19.66 19.74 19.40 151,700 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
2.30 2.30 2.30 9,300 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DTL
10.3
10.3
10.30 10.30 10.30 400 0 0 0
DTP
79.4
79.4
79.38 79.38 79.38 100 0 0 0
DTT
15.1
15.1
14.17 15.12 14.17 200 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.1
10.1
12.80 12.80 10.10 900 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
7.3
7.3
7.18 7.27 7.18 152,000 0 0 0
DVN
24.6
24.6
25.23 25.23 24.47 117,300 0 0 0
DVP
76.8
76.8
76.87 76.87 76.69 1,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.0
14.0
14.10 14.10 14.00 200 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.1
14.1
14.10 14.15 13.68 13,051,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.6
10.6
10.63 10.63 10.44 93,300 0 0 0
DXS
7.2
7.2
7.19 7.23 7.02 1,363,800 0 0 0
DXV
3.9
3.9
4.09 4.09 3.86 17,500 0 0 0
E12
6.4
6.4
5.40 6.40 5.40 200 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.9
11.9
11.10 11.90 11.10 1,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.2
10.2
10.12 10.27 9.96 60,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
20.1
20.1
20.15 20.20 19.90 4,933,400 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 900 0 0 0
EID
26.1
26.1
26.15 26.15 25.96 6,500 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 300 0 0 0
ELC
23.0
23.0
22.86 23.19 22.76 238,000 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.2
27.2
27.18 27.18 27.18 100 0 0 0
EPC
11
11
11 11 11 700 0 0 0
EPH
14
14
12.80 14 12.80 2,800 0 0 0
EVE
10.1
10.1
10.04 10.27 10.04 8,400 0 0 0
EVF
10
10
10.15 10.20 9.95 9,631,200 0 0 0
EVG
6.3
6.3
6.38 6.38 6.19 666,200 0 0 0
EVS
6.3
6.3
6.70 6.70 6.10 652,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.90 4.04 3.82 276,100 0 0 0
FCN
14.3
14.3
14.20 14.30 14.05 590,100 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 100 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
15.6
15.6
15.72 15.72 15.62 700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.73 7.73 7.33 73,600 0 0 0
FIT
4.3
4.3
4.21 4.30 4.20 989,900 0 0 0
FMC
44.6
44.6
45.19 45.43 44.15 103,500 0 0 0
FOC
63.6
63.6
63.33 63.69 63.33 3,600 0 0 0
FOX
60.6
60.6
61.28 61.54 60.31 199,900 0 0 0
FPT
111.2
111.2
110.79 111.48 109.76 5,090,200 0 0 0
FRC
30.4
30.4
30.38 30.38 30.38 800 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
137.6
137.6
140.24 140.80 137.44 391,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51.9
51.9
49.20 51.90 49.20 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
46.2
46.2
44.97 46.22 44.70 2,898,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.2
6.2
6.30 6.30 6.21 122,600 0 0 0
GAS
63.3
63.3
64.01 64.01 63.07 1,195,100 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
23.0
23.0
22.56 23.00 22.56 300 0 0 0
GDA
17.7
17.7
17.83 17.83 17.68 89,300 0 0 0
GDT
22.2
22.2
22.18 22.18 22.09 10,500 0 0 0
GDW
34.6
34.6
34.99 34.99 31.47 800 0 0 0
GEG
13.7
13.7
13.70 13.75 13.45 831,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.4
21.4
21.49 21.62 21.30 5,727,600 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.4
28.4
28.38 28.38 28.19 12,000 0 0 0
GIC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GIL
17.1
17.1
17.05 17.10 16.70 323,000 0 0 0
GKM
4.7
4.7
4.80 4.80 4.50 291,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 100 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 0 0 0 0
GMD
57.1
57.1
57.10 57.39 56.23 1,094,800 0 0 0
GMH
7.1
7.1
7.62 7.62 7.15 3,700 0 0 0
GMX
16.5
16.5
16.47 16.47 16.29 1,600 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 100 0 0 0
GPC
2.9
2.9
2.90 3 2.90 125,300 0 0 0
GSM
25.5
25.5
25.47 25.47 25.47 0 0 0 0
GSP
11.3
11.3
11.25 11.34 11.21 143,200 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 0 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 0 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
33.7
33.7
34.06 34.11 33.23 2,533,500 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.5
6.5
6.20 6.50 6.20 900 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 2,100 0 0 0
HAD
13.5
13.5
13.51 13.51 13.51 100 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 12.70 12.30 6,018,600 0 0 0
HAH
38.5
38.5
38.64 38.71 38.26 1,708,100 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 0 0 0 0
HAN
10.1
10.1
10.90 10.90 10 16,800 0 0 0
HAP
4.8
4.8
4.75 4.80 4.70 52,100 0 0 0
HAR
3.6
3.6
3.70 3.74 3.59 249,100 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
45.9
45.9
45.91 45.91 45.91 0 0 0 0
HAV
3.6
3.6
3.70 3.70 3.50 3,100 0 0 0
HAX
14.7
14.7
14.93 14.93 14.65 326,800 0 0 0
HBC
6.7
6.7
6.60 6.70 6.50 550,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.00 5.68 5.00 2,600 0 0 0
HBS
7.2
7.2
7.20 7.20 7.10 37,700 0 0 0
HC1
10.9
10.9
10.68 10.86 10.68 800 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 600 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 5,200 0 0 0
HCD
7.8
7.8
7.78 7.83 7.70 40,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.5
25.5
25.03 25.46 24.64 9,866,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18
18
18 18.20 18 3,500 0 0 0
HD6
13.8
13.8
14 14.10 13.80 27,500 0 0 0
HD8
9.0
9.0
9.00 9.00 8.90 1,200 0 0 0
HDA
4.6
4.6
4.50 4.80 4.20 2,600 0 0 0
HDB
22.7
22.7
23 23.05 22.55 10,740,300 0 0 0
HDC
23.6
23.6
23.75 24.02 23.04 4,912,500 0 0 0
HDG
24.4
24.4
24.64 24.73 24.32 2,381,400 0 0 0
HDM
35.8
35.8
36.90 36.90 35.80 4,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21.9
21.9
21.90 21.90 21.90 100 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
16.9
16.9
16.70 16.90 16.70 3,700 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 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.0
8.0
8.31 8.31 8.03 4,700 0 0 0
HFC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
306.6
306.6
304.46 307.23 304.46 5,300 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
9
9 9.05 8.90 180,400 0 0 0
HHS
8.8
8.8
8.60 8.82 8.60 1,802,900 0 0 0
HHV
11.8
11.8
11.81 11.90 11.67 4,745,700 0 0 0
HID
2.8
2.8
2.84 2.84 2.72 34,400 0 0 0
HIG
13.4
13.4
13.40 13.40 13.40 4,100 0 0 0
HII
4.3
4.3
4.29 4.39 4.29 6,300 0 0 0
HIO
9
9
9.10 9.10 9 6,000 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
30.1
30.1
30.08 30.08 30.08 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.2
7.2
7.10 7.20 7.10 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
294.4
294.4
294.40 294.40 294.40 100 0 0 0
HLC
12.6
12.6
12.27 12.64 12.27 10,800 0 0 0
HLD
13.7
13.7
13.89 13.89 13.72 18,400 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 0 0 0 0
HMC
11.3
11.3
11.31 11.31 11.31 900 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
15.0
15.0
14.94 15.03 14.94 2,000 0 0 0
HMR
13.7
13.7
14.50 14.50 13.60 70,000 0 0 0
HMS
41.7
41.7
43.39 43.58 41.74 7,500 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HND
12.7
12.7
12.69 12.69 12.69 6,800 0 0 0
HNF
48.0
48.0
45.44 48.00 45.44 5,600 0 0 0
HNG
6.9
6.9
6.90 6.90 6.70 831,200 0 0 0
HNI
24.9
24.9
24.91 24.91 24.91 100 0 0 0
HNM
8.5
8.5
8.49 8.49 8.31 278,400 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 4 34,300 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.1
20.1
20.13 20.13 19.94 2,600 0 0 0
HPG
22.6
22.6
22.63 22.71 22.42 16,229,800 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
90.8
90.8
91.74 91.74 86.86 600 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 200 0 0 0
HPW
18.6
18.6
18.61 18.61 18.61 0 0 0 0
HPX
4.5
4.5
4.51 4.54 4.42 1,036,300 0 0 0
HQC
3.5
3.5
3.52 3.54 3.42 7,900,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
42.7
42.7
42.70 42.70 42.65 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.39 17.39 17.00 3,927,600 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.2
4.2
4.17 4.19 4.15 117,300 0 0 0
HSM
5
5
5 5 5 4,700 0 0 0
HSP
15.1
15.1
14.96 15.05 14.78 1,600 0 0 0
HSV
3.9
3.9
3.80 3.90 3.80 24,000 0 0 0
HT1
12.0
12.0
12.18 12.18 11.93 171,100 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.9
3.9
4 4 3.80 11,000 0 0 0
HTG
48.8
48.8
49.15 49.15 48.80 19,600 0 0 0
HTI
16.4
16.4
16.45 16.45 16.32 40,900 0 0 0
HTL
26.3
26.3
26.32 26.32 26.32 400 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTN
10.8
10.8
11.30 11.30 10.75 832,400 0 0 0
HTP
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.2
9.2
9.13 9.18 9.13 1,700 0 0 0
HU1
6.0
6.0
6.02 6.02 6.02 100 0 0 0
HU4
14.1
14.1
14.60 14.60 14 64,200 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 4,100 0 0 0
HUB
15.6
15.6
15.61 15.61 15.57 32,900 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.4
15.4
15.35 15.45 15.26 981,400 0 0 0
HVA
14.3
14.3
12.90 14.30 12.90 14,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.5
9.5
8.98 9.53 8.97 1,386,700 0 0 0
HVN
23.6
23.6
22.70 24.12 22.70 5,421,600 0 0 0
HVT
40.0
40.0
40.09 40.09 39.23 27,300 0 0 0
HVX
2.6
2.6
2.60 2.70 2.60 3,000 0 0 0
HWS
16.6
16.6
16.56 16.56 16.56 700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
25.2
25.2
25.39 25.39 25.19 3,800 0 0 0
ICF
3.4
3.4
3.40 3.40 3.40 4,800 0 0 0
ICG
8.3
8.3
8.20 8.30 8.20 5,300 0 0 0
ICI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
ICN
46.5
46.5
46.41 46.66 46.41 2,800 0 0 0
ICT
12.9
12.9
12.95 12.99 12.90 12,000 0 0 0
IDC
45.5
45.5
44.93 45.85 44.76 432,400 0 0 0
IDI
7.7
7.7
7.70 7.78 7.65 634,900 0 0 0
IDJ
5.3
5.3
5.40 5.40 5.20 433,500 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 100 0 0 0
IDV
32.7
32.7
32.80 32.80 32.60 6,600 0 0 0
IFS
23.5
23.5
23.68 23.68 23.41 7,300 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.5
11.5
11.72 11.72 11.31 5,072,800 0 0 0
ILA
4.1
4.1
4 4.10 4 33,700 0 0 0
ILB
28.5
28.5
29.10 29.10 28.10 21,000 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ILS
15.8
15.8
15.80 15.80 15.80 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
51.11 51.11 47.54 1,114,500 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 0 0 0 0
INN
38.5
38.5
38.47 38.53 38.40 2,100 0 0 0
IPA
14.7
14.7
14.50 14.70 14.30 346,900 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
36.9
36.9
36.14 36.90 36.14 2,600 0 0 0
ITC
11.8
11.8
11.75 11.85 11.45 600,600 0 0 0
ITD
12.8
12.8
13.18 13.18 12.80 59,300 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 120,300 0 0 0
ITS
5.4
5.4
5.09 5.68 5.09 67,700 0 0 0
IVS
10.3
10.3
10.15 10.25 10.05 58,400 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.5
5.5
5.40 5.50 5.36 423,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.2
29.2
29.20 29.40 29.10 3,031,700 0 0 0
KCB
18.8
18.8
19.35 19.35 18.39 33,500 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
56.1
56.1
55.80 56.30 55.50 459,500 0 0 0
KDH
29.6
29.6
29.36 29.64 29.05 1,755,700 0 0 0
KDM
15.5
15.5
15.50 15.50 15.50 25,000 0 0 0
KGM
6.3
6.3
6.41 6.41 6.31 400 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.8
5.8
5.77 5.77 5.69 4,536,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.48 10.53 10.44 48,900 0 0 0
KHS
12.3
12.3
12.27 12.43 12.11 50,600 0 0 0
KHW
31.4
31.4
31.47 31.47 31.37 1,000 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
7.6
7.6
7.69 7.69 7.50 446,900 0 0 0
KMR
3.3
3.3
3.33 3.33 3.30 2,700 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
38.65 38.75 38.60 507,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.2
19.2
19.25 19.30 19.10 783,400 0 0 0
KSD
5.1
5.1
5 5.10 5 5,800 0 0 0
KSF
76.6
76.6
74 81 73.90 5,800 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 59,400 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 1,300 0 0 0
KTC
8.7
8.7
9.20 9.20 8.70 300 0 0 0
KTL
18.1
18.1
18.16 18.16 18.06 200 0 0 0
KTS
48
48
49 49 45.50 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
19.0
19.0
18.99 18.99 18.99 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 800 0 0 0
L14
32.5
32.5
32.70 32.70 31.70 229,500 0 0 0
L18
35.4
35.4
35.67 35.75 35.08 49,200 0 0 0
L40
13.5
13.5
13.62 13.62 13.49 700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
4.2
4.2
3.50 4.20 3.30 63,300 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 500 0 0 0
LAF
19.0
19.0
18.85 18.95 18.45 900 0 0 0
LAI
21.6
21.6
21.69 21.69 21.38 25,900 0 0 0
LAS
17.4
17.4
17.61 17.61 17.42 272,200 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
30.7
30.7
31 31 30.10 40,900 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
9.7
9.7
9.77 9.86 9.67 1,325,100 0 0 0
LCM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LDG
2.0
2.0
2.10 2.10 2.03 760,600 0 0 0
LDP
13.1
13.1
13.20 13.20 12.80 30,700 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 300 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.4
3.4
3.45 3.45 3.23 283,900 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
74
74
73.50 74.50 73.20 29,300 0 0 0
LHG
32.6
32.6
32.29 32.76 32.29 81,000 0 0 0
LIC
40.3
40.3
40.30 41.30 40.30 4,400 0 0 0
LIG
3.1
3.1
3.10 3.10 3 575,800 0 0 0
LIX
30.2
30.2
30.64 30.64 30.02 52,500 0 0 0
LKW
38.6
38.6
37.77 38.64 37.77 2,500 0 0 0
LLM
17.8
17.8
18.50 18.50 17.62 7,700 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
1.1
1.1
1.10 1.10 1.10 0 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
31.8
31.8
32.42 32.42 31.39 8,068,400 0 0 0
LPT
5.4
5.4
5.59 5.68 5.42 13,400 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
18.3
18.3
18.20 18.60 17.70 90,600 0 0 0
LSS
10.7
10.7
10.80 10.80 10.50 377,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
24.2
24.2
24.32 24.32 24.12 6,300 0 0 0
MA1
29.7
29.7
29.73 29.73 29.73 400 0 0 0
MAC
11.2
11.2
10.92 11.24 10.92 2,200 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.3
18.3
18.24 18.31 17.98 15,571,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 90,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
26.70 27.49 26.61 3,548,700 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 2,100 0 0 0
MCH
136.1
136.1
137.76 137.86 136.00 23,800 0 0 0
MCM
29.6
29.6
29.67 29.71 29.62 10,300 0 0 0
MCO
10.2
10.2
10.30 10.40 10 54,400 0 0 0
MCP
26.9
26.9
26.94 26.94 26.49 4,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.1
12.1
12.73 12.73 12.08 109,400 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 200 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
25.1
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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.9
47.9
47.96 49.94 46.65 50,200 0 0 0
MGC
18.1
18.1
18.75 18.75 17.06 60,700 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.9
4.9
3.90 4.90 3.90 400 0 0 0
MH3
43.3
43.3
43.69 44.35 43.21 10,600 0 0 0
MHC
7.5
7.5
7.61 7.70 7.51 41,300 0 0 0
MIC
16.5
16.5
15.35 16.45 15.16 34,400 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.0
16.0
16.23 16.23 16.00 86,200 0 0 0
MKP
29.5
29.5
28.46 29.54 28.46 2,000 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
22.5
22.5
22.60 22.80 21.50 18,000 0 0 0
MML
29
29
29.20 29.60 29 54,100 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
12.9
12.9
12.90 13 12.90 21,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.8
18.8
18.63 18.80 18.63 600 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.9
9.9
9.83 9.92 9.67 7,243,200 0 0 0
MSH
39.1
39.1
39.33 39.40 39.07 92,500 0 0 0
MSN
68.5
68.5
67.80 68.80 67.80 2,426,900 0 0 0
MSR
19.3
19.3
20 20.10 19.20 1,741,600 0 0 0
MST
6
6
5.91 6.09 5.91 1,589,300 0 0 0
MTA
17
17
18.30 18.30 16.90 208,800 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
16.11 16.20 16.01 4,500 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
14.2
14.2
13.93 14.21 13.93 800 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MTV
15.2
15.2
13.00 15.20 11.85 2,200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
23.3
23.3
22.86 23.34 22.01 11,400 0 0 0
MVC
9.7
9.7
9.89 9.89 9.50 15,100 0 0 0
MVN
79.3
79.3
80.80 80.80 77.50 11,700 0 0 0
MWG
59.4
59.4
58.95 59.44 58.66 2,855,200 0 0 0
MZG
7.3
7.3
7.73 7.82 7.24 122,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.1
19.1
18.64 19.09 18.50 508,600 0 0 0
NAG
12.6
12.6
11.94 12.59 11.85 1,247,100 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42.5
42.5
42.50 42.50 40.80 400 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.6
18.6
18.80 18.80 18.57 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
21.75 22 21.55 6,200 0 0 0
NBC
10.6
10.6
10.74 10.74 10.46 173,500 0 0 0
NBE
12.8
12.8
12.70 12.90 12.60 6,100 0 0 0
NBP
11.8
11.8
11 11.80 11 3,000 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 2,100 0 0 0
NBW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
NCG
7.8
7.8
8.10 8.10 7.80 6,500 0 0 0
NCS
26.6
26.6
26.50 26.60 26.50 10,500 0 0 0
NCT
104.3
104.3
104.75 104.75 103.83 4,500 0 0 0
ND2
36.5
36.5
36.47 36.56 35.16 5,500 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
9.4
9.4
9.00 9.38 9.00 318,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5 5 5 0 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
6.8
6.8
6.92 6.92 6.83 24,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.7
74.7
74.90 74.90 74.63 3,300 0 0 0
NFC
25.3
25.3
25.24 25.34 25.24 6,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.4
20.4
21.13 21.13 20.03 1,162,200 0 0 0
NHC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
NHH
13.1
13.1
13.04 13.23 12.99 89,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 3,500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15.1
15.1
15.09 15.09 15.09 1,600 0 0 0
NKG
15.4
15.4
15.45 15.45 15.10 3,759,900 0 0 0
NLG
30.9
30.9
31.02 31.02 30.34 2,892,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.9
27.9
27.06 27.94 26.87 21,500 0 0 0
NNT
59.0
59.0
59.04 59.04 59.04 500 0 0 0
NO1
7.4
7.4
7.39 7.43 7.35 22,900 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
13.7
13.7
13.71 13.71 13.71 100 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.8
5.8
5.90 5.90 5.70 899,800 0 0 0
NS2
13.9
13.9
15.35 15.35 13.86 14,900 0 0 0
NSC
82.0
82.0
82.00 82.00 82.00 0 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.1
5.1
5.10 5.20 5.10 17,300 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
10.7
10.7
10.74 10.74 10.74 5,000 0 0 0
NT2
19.1
19.1
19.07 19.21 19.07 192,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
219.5
219.5
218.64 219.51 216.23 20,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.73 49.73 49.27 3,000 0 0 0
NTL
16.2
16.2
16.50 16.55 15.90 2,563,600 0 0 0
NTP
54.5
54.5
55.33 55.33 53.85 359,200 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
NUE
9.3
9.3
9.35 9.35 9.26 200 0 0 0
NVB
12.4
12.4
12.90 13.20 12.30 1,233,000 0 0 0
NVL
10.3
10.3
10.75 10.75 10.15 19,704,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.70 8.24 7.70 37,200 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 1,800 0 0 0
OCB
9.8
9.8
9.70 9.79 9.66 1,954,900 0 0 0
OCH
6.9
6.9
7 7.10 6.80 60,100 0 0 0
ODE
44.4
44.4
44.60 44.60 44.30 21,000 0 0 0
OGC
5.1
5.1
5.08 5.13 5.03 85,400 0 0 0
OIL
12.3
12.3
12.25 12.35 12.05 562,700 0 0 0
ONE
5.5
5.5
5.60 5.60 5.40 8,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
24.0
24.0
23.30 24.50 23.30 10,100 0 0 0
ORS
10.7
10.7
10.65 10.65 10.65 4,663,000 0 0 0
PAC
23.6
23.6
23.80 23.80 23.54 175,000 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.7
26.7
26.56 26.70 26.21 474,900 0 0 0
PAP
33.6
33.6
30.60 33.60 30.60 3,900 0 0 0
PAS
3.2
3.2
3.10 3.20 3.10 24,500 0 0 0
PAT
89.4
89.4
89.74 89.74 89.35 20,800 0 0 0
PBC
7.5
7.5
7.57 7.57 7.38 13,700 0 0 0
PBP
12.0
12.0
11.79 12.08 11.70 6,800 0 0 0
PBT
13.5
13.5
13.49 13.49 13.49 200 0 0 0
PC1
19.9
19.9
20.13 20.13 19.83 1,376,200 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.8
17.8
17.78 17.78 17.15 9,400 0 0 0
PCF
6.9
6.9
6.30 6.90 6.30 84,600 0 0 0
PCG
3
3
2.90 3 2.90 11,700 0 0 0
PCH
13.3
13.3
13.14 13.33 13.14 108,900 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.5
12.5
12.50 12.50 12.30 17,500 0 0 0
PDB
9.0
9.0
9.05 9.05 8.96 2,500 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
89.1
89.1
90.05 90.05 84.81 2,700 0 0 0
PDR
18.5
18.5
18.29 18.61 17.64 25,338,500 0 0 0
PDV
15.0
15.0
14.94 15.03 14.84 11,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.5
5.5
5.80 5.80 4.60 7,000 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
51.2
51.2
51.15 52.19 51.15 400 0 0 0
PET
23.1
23.1
23.05 23.25 23.05 181,400 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 17,100 0 0 0
PGB
11.4
11.4
11.45 11.75 11.22 5,400 0 0 0
PGC
14.6
14.6
14.54 14.59 14.31 42,200 0 0 0
PGD
28.4
28.4
28.36 28.36 28.36 0 0 0 0
PGI
23.4
23.4
23.38 23.38 23.38 0 0 0 0
PGN
13
13
12 13 10.80 65,000 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
8.5
8.5
8.30 8.50 8.30 32,600 0 0 0
PGV
19.9
19.9
19.75 19.90 19.60 14,800 0 0 0
PHC
5.5
5.5
5.50 5.53 5.49 28,100 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
43.9
43.9
44.24 44.24 43.46 100,700 0 0 0
PHR
63.0
63.0
63.16 63.16 61.50 476,600 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
28.2
28.2
28.11 28.20 28.11 400 0 0 0
PIC
19.1
19.1
19.13 19.13 19.13 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 800 0 0 0
PIT
6.5
6.5
6.59 6.60 6.50 2,000 0 0 0
PIV
3.4
3.4
3.40 3.60 3.30 167,100 0 0 0
PJC
27.2
27.2
27.18 27.18 27.18 0 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
9.5
9.5
9.49 9.49 9.49 100 0 0 0
PLA
4.5
4.5
4.30 4.60 4.30 6,000 0 0 0
PLC
24.0
24.0
24.24 24.24 23.65 51,400 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 300 0 0 0
PLP
5.0
5.0
4.96 4.96 4.80 20,200 0 0 0
PLX
39.9
39.9
39.96 40.11 39.57 617,200 0 0 0
PMB
9.1
9.1
9.02 9.11 9.02 400 0 0 0
PMC
107.1
107.1
108.44 108.44 106.62 700 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 0 0 0 0
PMS
33.2
33.2
33.20 33.66 33.20 4,000 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
20.0
20.0
18.35 20.02 18.25 1,700 0 0 0
PND
6.5
6.5
7.30 7.30 6.50 300 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
87.1
87.1
88.44 88.44 86.87 268,100 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
20.9
20.9
20.87 20.87 20.87 400 0 0 0
POT
17.3
17.3
17.27 17.27 17.27 100 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
12.8
12.8
12.50 12.75 12.40 10,267,700 0 0 0
PPC
11.2
11.2
11.15 11.25 11.10 258,700 0 0 0
PPE
12.1
12.1
12.10 12.10 12.10 100 0 0 0
PPH
27.8
27.8
27.68 27.77 27.68 4,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.90 18.90 18.10 3,400 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 0 0 0 0
PPY
8.7
8.7
8.71 8.71 8.71 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.0
8.0
7.75 8.07 7.75 1,400 0 0 0
PRE
18.7
18.7
18.67 18.67 18.67 100 0 0 0
PRO
8
8
8 8 8 3,000 0 0 0
PRT
10.8
10.8
11.01 11.01 10.81 200 0 0 0
PSB
5.1
5.1
5.10 5.10 5 30,200 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.4
12.4
12.50 12.70 12.40 141,400 0 0 0
PSE
10.5
10.5
10.16 10.62 10.16 46,800 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 7.80 203,500 0 0 0
PSL
15.6
15.6
15.37 15.57 13.31 138,500 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 1,100 0 0 0
PSW
7.7
7.7
7.77 7.77 7.58 7,000 0 0 0
PTB
55.9
55.9
56.39 57.08 55.71 145,600 0 0 0
PTC
5.6
5.6
5.70 5.70 5.60 26,000 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 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
23.60 23.60 23.50 800 0 0 0
PTL
2.6
2.6
2.65 2.65 2.60 9,100 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 100 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 0 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4.1
4.1
4 4.10 3.90 17,200 0 0 0
PV2
3.3
3.3
3.60 3.60 3.30 1,405,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.1
33.1
33.30 33.40 32.70 115,500 0 0 0
PVC
10.9
10.9
11.10 11.20 10.90 404,100 0 0 0
PVD
22.3
22.3
22.69 22.74 22.20 5,211,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.40 7.40 7.20 130,400 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
64.3
64.3
64.11 64.30 63.34 22,100 0 0 0
PVM
16
16
16 16 16 2,900 0 0 0
PVO
6.1
6.1
6.01 6.21 6.01 2,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.5
30.5
30.84 30.93 30.28 1,744,000 0 0 0
PVT
18.9
18.9
19.13 19.20 18.86 1,473,200 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 8,300 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2 2 1.90 13,100 0 0 0
PXL
15
15
15.50 15.50 15 343,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
2.8
2.8
2.80 2.80 2.70 28,500 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
12.3
12.3
12.35 12.35 12.20 350,200 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 0 0 0 0
QNC
6.2
6.2
6.30 6.30 6.20 3,900 0 0 0
QNP
33.5
33.5
33.52 33.52 33.52 2,100 0 0 0
QNS
45.5
45.5
45.94 45.94 45.38 453,000 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 0 0 0 0
QSP
22.7
22.7
22.71 22.71 22.71 100 0 0 0
QST
22.4
22.4
24.18 24.18 22.38 200 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 13.59 251,000 0 0 0
RAL
114.0
114.0
114.24 114.24 112.91 1,600 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 6.40 300 0 0 0
RCC
21.7
21.7
21.60 21.70 19.20 1,500 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 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
62.6
62.6
62.17 62.61 61.30 328,200 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
32.9
32.9
32.73 32.92 32.73 3,900 0 0 0
RYG
12
12
11.40 12 11.25 800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 100 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
18.5
18.5
18.50 18.50 18.50 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.43 7.43 7.14 158,100 0 0 0
SAB
46.9
46.9
47.32 47.41 46.94 1,549,500 0 0 0
SAC
14.1
14.1
14.19 16.26 13.91 16,300 0 0 0
SAF
53
53
53.30 53.50 51 10,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.17 7.19 7.06 381,600 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.4
38.4
40.36 40.36 34.36 95,100 0 0 0
SAV
18.4
18.4
18.37 18.37 18.37 300 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.28 28.61 28.28 24,300 0 0 0
SBB
15.1
15.1
15.10 15.10 15.10 6,600 0 0 0
SBD
8
8
7.90 8 7.90 11,800 0 0 0
SBG
13.0
13.0
12.90 12.95 12.75 262,600 0 0 0
SBH
47.9
47.9
47.86 47.86 47.86 400 0 0 0
SBL
5.9
5.9
5.88 5.88 5.88 100 0 0 0
SBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 100 0 0 0
SBS
5.4
5.4
5.40 5.40 5.20 528,400 0 0 0
SBT
15.1
15.1
15.10 15.10 14.90 1,458,800 0 0 0
SBV
9.1
9.1
9.14 9.14 9.14 100 0 0 0
SC5
18.8
18.8
18.80 18.80 18.75 900 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
75.9
75.9
76.20 76.30 75.90 23,800 0 0 0
SCI
8.4
8.4
8.40 8.40 8.20 14,200 0 0 0
SCJ
4.1
4.1
3.90 4.10 3.90 2,700 0 0 0
SCL
23.3
23.3
23.34 23.34 23.07 27,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.9
6.9
6.78 6.90 6.70 3,823,800 0 0 0
SCS
69.4
69.4
69.94 70.13 68.32 139,600 0 0 0
SCY
14.4
14.4
14.53 14.53 14.43 5,500 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 5.10 300 0 0 0
SD3
5.6
5.6
5.80 5.80 5.60 101,300 0 0 0
SD5
8.5
8.5
8.50 8.50 8.40 13,600 0 0 0
SD6
3.3
3.3
3.50 3.50 3.20 7,100 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
12.2
12.2
12.80 12.80 12 57,900 0 0 0
SDA
5
5
5 5.10 4.80 61,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.5
1.5
1.60 1.60 1.50 55,900 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 0 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
28.6
28.6
28.42 28.57 28.42 2,400 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
38.5
38.5
41.38 41.38 38.51 4,000 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.57 26.57 26.57 0 0 0 0
SEP
19.7
19.7
19.68 19.68 19.68 2,200 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
27.3
27.3
27.29 27.29 26.78 1,800 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.6
13.6
13.50 13.60 13.40 11,200 0 0 0
SGC
124.6
124.6
125.83 125.83 124.54 300 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 0 0 0 0
SGN
82.4
82.4
83.44 83.53 81.99 51,000 0 0 0
SGP
30.5
30.5
30.60 31 30 77,200 0 0 0
SGR
37
37
38.30 38.75 35.70 61,700 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
19.7
19.7
19.95 20.05 19.50 70,300 0 0 0
SHA
4
4
3.90 4 3.90 300 0 0 0
SHB
10.6
10.6
10.02 10.66 9.89 84,692,300 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 100 0 0 0
SHE
7
7
7.08 7.15 7 5,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
13.86 14 13.86 912,500 0 0 0
SHN
6.1
6.1
6 6.10 6 400 0 0 0
SHP
34.9
34.9
34.67 34.92 34.43 3,600 0 0 0
SHS
12.0
12.0
11.76 12.00 11.60 11,710,600 0 0 0
SID
15.2
15.2
15.25 15.25 15.25 0 0 0 0
SIG
7
7
7.60 7.60 7 600 0 0 0
SIV
40.3
40.3
40.29 40.29 40.29 100 0 0 0
SJ1
9.9
9.9
9.93 9.93 9.93 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.23 13.32 13.23 43,600 0 0 0
SJE
20.7
20.7
21.48 21.48 20.73 65,400 0 0 0
SJG
20.7
20.7
20.65 20.75 20.56 2,300 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 5,500 0 0 0
SJS
38.6
38.6
38.07 39.38 38.07 72,100 0 0 0
SKG
11.4
11.4
11.26 11.40 11.17 139,000 0 0 0
SKH
25.5
25.5
25.34 25.53 25.34 1,100 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
30.2
30.2
30.64 30.64 30.07 1,500 0 0 0
SLS
192.9
192.9
191.68 192.88 190.76 3,000 0 0 0
SMA
10.3
10.3
10.28 10.28 10.28 0 0 0 0
SMB
37.7
37.7
37.75 37.75 37.57 11,500 0 0 0
SMC
5.9
5.9
5.94 5.95 5.87 208,700 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
SMT
6.4
6.4
7.85 7.85 6.42 22,400 0 0 0
SNC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
SNZ
34.4
34.4
34.45 34.45 34.45 2,000 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 0 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
11.50 11.95 11.50 2,100 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
3.20 3.20 3.20 0 0 0 0
SRB
2
2
2 2.10 2 42,000 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
10
10
10 10 10 0 0 0 0
SSB
19.8
19.8
19.85 19.85 19.50 2,007,000 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
11.8
11.8
11.42 12.04 11.42 11,200 0 0 0
SSH
102.9
102.9
101.40 105.40 101 12,300 0 0 0
SSI
26.5
26.5
26.09 26.48 25.84 24,444,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ST8
7.7
7.7
7.89 7.90 7.70 334,200 0 0 0
STB
38.6
38.6
38.70 38.70 37.90 9,208,700 0 0 0
STC
16.3
16.3
16.30 16.40 16.30 700 0 0 0
STG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
STH
6.9
6.9
7 7.10 6.80 44,500 0 0 0
STK
17.6
17.6
17.72 17.79 17.38 29,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.50 9.50 9.50 600 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 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 0 0 0 0
SVD
3.3
3.3
3.32 3.32 3.22 11,200 0 0 0
SVG
5.1
5.1
5.10 5.10 5.10 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58
58
58 58 58 0 0 0 0
SVN
5.8
5.8
6.10 6.10 5.70 56,400 0 0 0
SVT
10.8
10.8
10.96 10.96 10.82 1,200 0 0 0
SWC
29.4
29.4
29.37 29.37 29.37 14,000 0 0 0
SZB
37.7
37.7
37.96 37.96 37.68 16,600 0 0 0
SZC
42.9
42.9
42.77 43.06 42.47 1,323,300 0 0 0
SZE
11.2
11.2
11.37 11.37 11.19 8,600 0 0 0
SZG
35.1
35.1
35.15 35.15 35.15 0 0 0 0
SZL
42.8
42.8
43.13 43.13 42.76 600 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TA9
12.1
12.1
12.16 12.16 11.98 2,800 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.5
25.5
25.55 25.55 24.98 107,100 0 0 0
TAN
42
42
42 42 42 0 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
38.3
38.3
39.50 39.50 38.27 1,200 0 0 0
TBD
89.7
89.7
89.69 89.69 89.69 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.3
27.3
26.64 27.47 26.50 21,083,700 0 0 0
TCD
2.6
2.6
2.57 2.65 2.57 1,267,500 0 0 0
TCH
14.5
14.5
14.27 14.68 14.27 7,223,400 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
38.4
38.4
39.70 39.75 38.06 220,200 0 0 0
TCM
36.2
36.2
36.64 36.64 35.95 1,345,800 0 0 0
TCO
11.8
11.8
11.70 11.75 11.60 172,200 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 0 0 0 0
TCT
17.5
17.5
17.36 17.46 17.36 6,900 0 0 0
TCW
32.8
32.8
33.34 33.34 32.69 22,000 0 0 0
TDB
39.5
39.5
39.46 39.46 39.46 10,400 0 0 0
TDC
12.4
12.4
12.25 12.35 12.05 466,700 0 0 0
TDF
11.4
11.4
11.40 11.40 11.40 900 0 0 0
TDG
4.1
4.1
4.08 4.08 4 40,100 0 0 0
TDH
3.0
3.0
2.91 2.98 2.91 151,300 0 0 0
TDM
53.6
53.6
53.90 53.90 53 1,500 0 0 0
TDP
33
33
33.10 33.20 32.90 117,700 0 0 0
TDS
10.3
10.3
10.30 10.30 10.10 9,100 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 37,000 0 0 0
TDW
54.5
54.5
54.60 54.69 54.50 500 0 0 0
TED
57.1
57.1
57.15 57.15 57.15 0 0 0 0
TEG
6.3
6.3
6.27 6.31 6.26 39,800 0 0 0
TEL
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
68.30 68.30 67.91 6,600 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 7,000 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
36.2
36.2
37.50 37.60 35.50 239,100 0 0 0
THG
50.6
50.6
49.63 50.77 49.22 49,600 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
8.2
8.2
8.17 8.17 8.17 1,100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.58 11.58 11.39 29,300 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 12.54 200 0 0 0
TID
27.4
27.4
27.36 27.84 26.49 37,500 0 0 0
TIE
4
4
4 4 4 0 0 0 0
TIG
11.2
11.2
11 11.30 11 802,300 0 0 0
TIN
17
17
18 18.50 17 1,400 0 0 0
TIP
20.7
20.7
21.20 21.20 20.59 316,600 0 0 0
TIS
6.2
6.2
6.10 6.20 6.10 34,900 0 0 0
TIX
35.1
35.1
35.11 35.11 35.11 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 1,100 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.15 6.22 6 364,600 0 0 0
TLG
57.1
57.1
57.86 57.86 56.60 52,900 0 0 0
TLH
5.6
5.6
5.60 5.65 5.53 538,700 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TLP
6.4
6.4
6.16 6.36 6.16 2,900 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
72.0
72.0
71.47 71.95 70.98 9,100 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 1,300 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 0 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 300 0 0 0
TMT
13.3
13.3
14 14.10 13.20 34,500 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 8.80 100 0 0 0
TNB
12
12
12 12 12 0 0 0 0
TNC
34.9
34.9
34.92 34.92 34.92 100 0 0 0
TNG
19.3
19.3
19.18 19.55 19.18 699,800 0 0 0
TNH
15.8
15.8
16 16 15.78 190,200 0 0 0
TNI
2.3
2.3
2.27 2.32 2.25 51,000 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 4.30 4.30 0 0 0 0
TNT
4.9
4.9
4.90 5 4.85 16,600 0 0 0
TNV
12.5
12.5
12.30 12.50 12 11,300 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
91.3
91.3
92.56 92.63 91.28 34,700 0 0 0
TOT
16.8
16.8
16.48 16.85 16.48 600 0 0 0
TOW
29.6
29.6
31.32 31.32 29.57 1,200 0 0 0
TPB
12.9
12.9
13.05 13.27 12.83 29,368,600 0 0 0
TPC
11.2
11.2
11.20 11.20 11.20 0 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 0 0 0 0
TPS
43.4
43.4
37.74 43.37 37.74 900 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
73.1
73.1
73.33 73.43 73.14 1,600 0 0 0
TRC
76.7
76.7
76.59 76.68 75.62 37,000 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 100 0 0 0
TRT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TS3
5.6
5.6
5.70 5.70 5.60 2,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.70 11.70 11.61 17,700 0 0 0
TSB
39.6
39.6
39.62 39.62 39.62 300 0 0 0
TSC
2.7
2.7
2.64 2.70 2.61 245,700 0 0 0
TSD
7.5
7.5
10.10 10.10 7.50 10,500 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 0 0 0 0
TT6
5.8
5.8
5.68 5.86 5.68 8,800 0 0 0
TTA
12.9
12.9
12.80 13 12.55 1,661,600 0 0 0
TTC
8.5
8.5
8.51 8.51 8.51 3,900 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
3.10 3.15 3.09 869,300 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 482,600 0 0 0
TTL
8.6
8.6
8.80 8.80 8.60 2,100 0 0 0
TTN
18.3
18.3
18.34 18.44 18.15 40,000 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 0 0 0 0
TUG
12.5
12.5
12.49 12.49 12.49 0 0 0 0
TV1
23.8
23.8
24.30 24.30 23.80 58,300 0 0 0
TV2
34.1
34.1
34 34.50 33.85 183,800 0 0 0
TV3
12.0
12.0
11.68 11.97 11.68 400 0 0 0
TV4
13.6
13.6
13.62 13.62 13.52 3,800 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
7.91 7.94 7.85 25,100 0 0 0
TVC
9.3
9.3
9.20 9.30 9.20 228,300 0 0 0
TVD
11.4
11.4
11.44 11.44 11.35 71,700 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
8.40 8.50 8.30 139,700 0 0 0
TVS
18.2
18.2
18.25 18.34 18.16 188,900 0 0 0
TVT
16.5
16.5
16.79 16.79 16.40 6,400 0 0 0
TW3
12.5
12.5
14.39 14.39 12.50 200 0 0 0
TXM
4.9
4.9
4.80 4.90 4.80 5,100 0 0 0
TYA
15.3
15.3
16.17 16.21 15.31 72,500 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
8.1
8.1
8.07 8.07 7.98 39,900 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.4
18.4
20.16 20.26 15.02 500 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
6.8
6.8
6.40 6.80 6.40 2,700 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 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.55 17.55 17.45 4,300 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
12.3
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
7.1
7.1
6.90 7.10 6.90 83,800 0 0 0
VAB
7.1
7.1
7.08 7.21 6.94 1,599,000 0 0 0
VAF
18.5
18.5
17.17 18.45 17.17 4,900 0 0 0
VAV
39.1
39.1
39.12 40.03 39.05 16,200 0 0 0
VBB
8.4
8.4
8.58 8.58 8.33 16,700 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 500 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
9 9 9 0 0 0 0
VC2
8.5
8.5
8.40 8.50 8.30 406,100 0 0 0
VC3
25.1
25.1
25.14 25.32 25.05 624,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
25.09 26.04 22.74 400 0 0 0
VC7
10.3
10.3
10.40 10.50 10.30 283,200 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 700 0 0 0
VCA
11.7
11.7
11.75 11.75 11.65 9,300 0 0 0
VCB
66.0
66.0
65.82 66.02 65.03 1,977,600 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
192.3
192.3
192.30 192.30 192.30 100 0 0 0
VCG
18.9
18.9
18.72 19.03 18.68 4,289,200 0 0 0
VCI
39.5
39.5
39.15 39.45 38.35 9,763,500 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VCP
26.2
26.2
26.30 26.30 26.00 9,000 0 0 0
VCR
33.6
33.6
33.50 33.60 33.50 1,000 0 0 0
VCS
56.2
56.2
56.75 56.84 56.07 68,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
31.90 32 31.90 10,500 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
17.4
17.4
17.40 17.40 17.40 100 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 0 0 0 0
VDP
35.1
35.1
33.15 36.50 33.15 7,400 0 0 0
VDS
18
18
17.64 18 17.50 903,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 2,100 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
5.1
5.1
5 5.10 5 26,900 0 0 0
VE9
2.2
2.2
2.20 2.20 2.10 2,200 0 0 0
VEA
34.5
34.5
34.81 34.90 34.46 696,200 0 0 0
VEC
8.3
8.3
8.50 8.50 8.30 9,200 0 0 0
VEF
148.5
148.5
145.44 149.31 145.44 15,600 0 0 0
VES
7.3
7.3
6.40 7.30 6.40 3,700 0 0 0
VET
18.9
18.9
19 19 18.30 5,400 0 0 0
VFC
76.4
76.4
76.43 76.43 76.43 100 0 0 0
VFG
65.7
65.7
65.65 65.75 65.56 9,900 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
48.5
48.5
49.55 49.55 48.40 948,900 0 0 0
VGG
46.1
46.1
47.20 47.20 46.13 2,800 0 0 0
VGI
76.8
76.8
77.02 77.22 75.24 195,900 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
32
32
32 32 31.50 4,400 0 0 0
VGR
47.6
47.6
50.38 50.38 47.64 300 0 0 0
VGS
26.1
26.1
26.55 26.55 25.64 741,800 0 0 0
VGT
13.4
13.4
13.50 13.50 13.20 705,300 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
64.6
64.6
65.04 65.04 63.88 388,900 0 0 0
VHD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 93,100 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 1.80 585,200 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.7
10.7
10.90 10.90 10 1,200 0 0 0
VHM
51.3
51.3
48.45 51.40 48.35 15,552,100 0 0 0
VIB
16.8
16.8
17.13 17.17 16.49 25,176,100 0 0 0
VIC
56.7
56.7
53 56.70 52.70 11,901,000 0 0 0
VID
4.8
4.8
4.76 4.76 4.76 36,700 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VIF
18.6
18.6
17.89 19.24 16.93 9,900 0 0 0
VIG
7.5
7.5
7.10 7.80 6.90 1,148,900 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 0 0 0 0
VIN
15.5
15.5
15.53 15.53 15.53 0 0 0 0
VIP
13.5
13.5
13.67 13.67 13.49 373,200 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
20.6
20.6
20.64 20.64 20.64 100 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.8
11.8
11.67 11.76 11.52 25,081,100 0 0 0
VJC
96.6
96.6
96.70 96.80 95.60 568,400 0 0 0
VLA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VLB
42.3
42.3
42.56 42.76 42.08 29,400 0 0 0
VLC
17.8
17.8
18.60 18.70 17.80 213,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.0
10.0
10.17 10.17 9.81 75,500 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
6.82 6.82 6.73 1,100 0 0 0
VMD
17.0
17.0
17 17 16.95 300 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
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
20.54 20.54 20.35 3,800 0 0 0
VNB
13.6
13.6
13.60 14 13.30 122,000 0 0 0
VNC
24.9
24.9
24.31 25.19 24.31 13,000 0 0 0
VND
15.1
15.1
14.88 15.12 14.83 22,483,700 0 0 0
VNE
3.0
3.0
3.01 3.01 2.95 87,200 0 0 0
VNF
13.5
13.5
13.64 13.64 13.36 12,500 0 0 0
VNG
7.9
7.9
7.94 7.95 7.93 2,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
14.9
14.9
14.90 14.90 14.90 500 0 0 0
VNL
18.9
18.9
19.20 19.20 18.91 17,300 0 0 0
VNM
57.0
57.0
56.97 57.53 56.69 2,488,900 0 0 0
VNP
10.3
10.3
10.65 10.65 10.30 12,200 0 0 0
VNR
21.5
21.5
21.10 21.54 21.02 7,200 0 0 0
VNS
9.4
9.4
9.40 9.40 9.40 15,600 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
6.6
6.6
6.60 6.60 6.60 8,000 0 0 0
VNZ
358
358
357.10 358 357 500 0 0 0
VOC
16.0
16.0
16.75 17.13 13.85 61,800 0 0 0
VOS
14.5
14.5
14.43 14.66 14.38 911,300 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
19.1
19.1
18.98 19.13 18.74 16,805,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.2
26.2
26.18 26.23 26.18 7,900 0 0 0
VPG
12.0
12.0
12.20 12.20 11.90 336,200 0 0 0
VPH
6.3
6.3
6.31 6.31 6.18 107,900 0 0 0
VPI
59.5
59.5
56.60 59.50 56.40 2,481,900 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 0 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
14.2
14.2
13.80 14.45 13.80 15,900 0 0 0
VRE
19.2
19.2
18.45 19.20 18.40 19,774,400 0 0 0
VRG
20.4
20.4
20.63 20.63 20.37 6,100 0 0 0
VSA
22.0
22.0
22.19 22.28 21.63 2,400 0 0 0
VSC
16.5
16.5
16.67 16.81 16.34 856,400 0 0 0
VSE
8.5
8.5
9.40 9.40 8.40 69,900 0 0 0
VSF
34.3
34.3
34.10 34.30 33.70 13,200 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
49.29 50.42 49.29 12,600 0 0 0
VSI
17.5
17.5
17.54 17.54 17.54 0 0 0 0
VSM
18.2
18.2
17.46 18.15 17.46 3,000 0 0 0
VSN
18.0
18.0
18.65 18.65 17.48 63,700 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.50 6,300 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VTC
9
9
9 9 9 1,900 0 0 0
VTD
10.1
10.1
10 10.30 9.90 522,800 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 0 0 0 0
VTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTH
8
8
8 8 8 0 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
63.6
63.6
64.55 64.55 63.47 10,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
13.62 13.62 13.25 492,100 0 0 0
VTP
142.0
142.0
145.06 145.95 141.40 267,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
16.59 16.82 16.14 30,600 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.8
10.8
10.50 10.80 10.50 18,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.8
16.8
16.80 17 16.60 1,252,700 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
16.6
16.6
16.58 16.58 16.58 100 0 0 0
VW3
10.2
10.2
10.25 10.25 10.25 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
339.9
339.9
288.75 339.92 288.75 500 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
4.9
4.9
5.10 5.10 4.90 13,700 0 0 0
WTC
12.2
12.2
11.24 12.24 11.24 8,900 0 0 0
X20
14.1
14.1
13.94 14.13 13.94 3,000 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
11.7
11.7
11.70 11.70 11.70 2,100 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
6.9
6.9
6.90 7 6.90 7,100 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
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
YBC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
YBM
14.9
14.9
14.50 15.50 14.30 13,300 0 0 0
YEG
15.1
15.1
15.55 15.70 15.10 2,729,900 0 0 0
YTC
33.4
33.4
32.40 33.39 32.40 200 0 0 0
^HASTC
246
246
245.82 246.49 243.79 50,022,148 0 0 0
^UPCOM
99.2
99.2
99.32 99.42 98.78 38,433,353 0 0 0
^VN30
1,390.7
1,390.7
1,379.20 1,390.70 1,372.71 351,321,900 0 0 0
^VNINDEX
1,330.3
1,330.3
1,322.90 1,330.32 1,316.73 794,981,660 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |