DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/03/2025

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 25/03/2025

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
8.2
8.2
8.15 8.20 8.10 982,500 0 0 0
AAH
4.3
4.3
4.30 4.40 4.10 1,685,900 0 0 0
AAM
7.1
7.1
7.08 7.08 7.06 1,300 0 0 0
AAS
8.8
8.8
8.60 8.80 8.60 188,700 0 0 0
AAT
3.3
3.3
3.24 3.25 3.20 26,300 0 0 0
AAV
6.6
6.6
6.70 6.70 6.50 438,200 0 0 0
ABB
8.1
8.1
8.10 8.20 7.90 1,921,500 0 0 0
ABC
11.5
11.5
11.40 11.50 11.40 7,200 0 0 0
ABI
24
24
23.75 24 23.67 12,900 0 0 0
ABR
10.4
10.4
10.36 10.36 10.36 0 0 0 0
ABS
4.3
4.3
4.30 4.31 4.20 264,400 0 0 0
ABT
45
45
44.50 45.40 44.50 18,600 0 0 0
ABW
8.9
8.9
9 9 8.80 383,900 0 0 0
ACB
22.0
22.0
22.06 22.10 21.85 5,597,300 0 0 0
ACC
14.7
14.7
14.60 14.75 14.40 44,200 0 0 0
ACE
37.0
37.0
35.86 37.41 35.67 5,500 0 0 0
ACL
11.0
11.0
10.90 11 10.70 12,700 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
62.2
62.2
61.06 62.83 61.06 398,000 0 0 0
ADC
21.0
21.0
20.72 21.56 20.72 4,100 0 0 0
ADG
10.5
10.5
10.20 10.50 10.20 3,300 0 0 0
ADS
8.6
8.6
8.64 8.64 8.55 58,300 0 0 0
AFX
7.4
7.4
7.50 7.50 7.30 54,100 0 0 0
AG1
13.2
13.2
13.17 13.17 13.17 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.1
17.1
17.25 17.30 17.10 289,000 0 0 0
AGM
2.8
2.8
2.81 2.85 2.79 106,800 0 0 0
AGP
34.2
34.2
35.09 35.09 34.23 1,800 0 0 0
AGR
17.3
17.3
17.78 17.83 17.26 1,351,100 0 0 0
AGX
85.5
85.5
85.52 85.52 85.52 0 0 0 0
AIC
11.8
11.8
11.60 11.80 11.60 500 0 0 0
AIG
44.1
44.1
44.10 44.60 44 13,200 0 0 0
ALT
11.5
11.5
11.45 11.55 11.45 900 0 0 0
ALV
4.9
4.9
4.88 4.94 4.65 54,100 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 7,600 0 0 0
AMP
12
12
12 12 12 1,700 0 0 0
AMS
8.1
8.1
8 8.20 7.80 239,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21
21
20.64 21 20.64 10,400 0 0 0
ANV
16.6
16.6
16.38 16.63 16.33 741,500 0 0 0
APF
45.6
45.6
45.64 45.64 45.11 8,000 0 0 0
APG
10.6
10.6
10.55 10.75 10.45 703,300 0 0 0
APH
7.0
7.0
7 7.04 6.91 599,700 0 0 0
API
7
7
7 7.10 7 238,800 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
7
7
7.50 7.50 6.60 64,200 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 310,500 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
17
17 17 17 1,200 0 0 0
ASM
7.3
7.3
7.32 7.36 7.30 626,500 0 0 0
ASP
5
5
4.99 5.01 4.98 24,200 0 0 0
AST
51.9
51.9
51.92 51.92 51.92 1,200 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
15.10 15.10 15.10 0 0 0 0
AVC
58
58
58 58 58 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.8
22.8
20.50 23.80 20.50 524,100 0 0 0
BAB
11.8
11.8
11.89 11.89 11.80 3,900 0 0 0
BAF
33.4
33.4
33 33.45 32.95 4,063,400 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.8
38.8
38.77 38.77 38.77 100 0 0 0
BBC
54.3
54.3
54.27 54.27 54.27 200 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 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
11.40 11.82 11.12 4,300 0 0 0
BCA
12.4
12.4
11.90 12.40 11.90 18,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.90 8.10 7.70 181,100 0 0 0
BCE
10.0
10.0
9.92 10.02 9.92 98,800 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
4.0
4.0
3.81 4 3.80 20,443,100 0 0 0
BCM
78.1
78.1
77.70 79.20 77.50 403,800 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.8
2.8
2.60 2.80 2.60 2,269,100 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
37.4
37.4
37.26 37.45 37.26 3,200 0 0 0
BDT
7.5
7.5
7.50 7.80 7.40 34,800 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
38.6
38.6
38.00 38.76 37.86 221,300 0 0 0
BGE
4.1
4.1
4 4.20 4 1,468,100 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 500 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
35.9
35.9
35.86 35.86 35.86 200 0 0 0
BHP
6.0
6.0
5.96 5.96 5.96 100 0 0 0
BIC
19.6
19.6
19.71 19.77 19.57 43,800 0 0 0
BID
39.3
39.3
38.77 39.26 38.77 2,936,500 0 0 0
BIG
5.4
5.4
5.28 5.38 5.28 13,800 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BKC
29
29
28.25 29.55 27 28,700 0 0 0
BKG
3.1
3.1
3.09 3.11 3.05 74,800 0 0 0
BLI
10.2
10.2
10.10 10.20 10 17,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.0
37.0
37.00 37.00 36.80 2,200 0 0 0
BMC
21.0
21.0
20.56 21.31 20.56 145,900 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
8.8
8.8
8.90 8.90 8.80 10,500 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.4
18.4
18.21 18.43 18.17 106,900 0 0 0
BMJ
10
10
10 10 10 600 0 0 0
BMK
12.6
12.6
12.92 12.92 12.60 9,100 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.1
110.1
109.69 110.89 109.69 98,000 0 0 0
BMS
10.6
10.6
10.54 10.72 10.54 298,200 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.5
8.5
8.40 8.70 8.40 164,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.5
5.5
5.80 5.90 5.30 1,122,700 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
4
4
4 4.20 3.70 5,100 0 0 0
BRC
13.1
13.1
13.09 13.13 12.77 3,300 0 0 0
BRR
22.9
22.9
22.93 22.93 22.93 5,500 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 0 0 0 0
BSA
20.5
20.5
20.48 20.57 20.48 13,600 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
12.5
12.5
11.90 12.50 11.90 1,900 0 0 0
BSH
20.4
20.4
20.43 20.43 20.43 400 0 0 0
BSI
51.9
51.9
52.91 53.09 51.18 1,118,300 0 0 0
BSL
10.1
10.1
10.14 10.14 10.14 1,500 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 4,000 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.0
15.0
14.96 15.12 14.96 1,209,600 0 0 0
BST
12.4
12.4
12.80 12.80 12.40 900 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 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
29.5
29.5
30.21 30.59 29.46 15,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 400 0 0 0
BTP
11.7
11.7
11.75 11.80 11.70 20,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 9,900 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.5
12.5
12.49 12.49 12.49 1,500 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
14.3
14.3
14.30 14.59 14.20 4,204,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
51.4
51.4
51.22 51.90 51.22 237,900 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 3,000 0 0 0
BVN
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BVS
39.4
39.4
40.62 40.62 38.86 1,280,200 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.6
44.6
44.05 44.70 44.05 64,500 0 0 0
BWS
32.4
32.4
32.54 33.48 32.26 7,600 0 0 0
BXH
14.1
14.1
14.11 14.11 13.91 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.8
19.8
19.75 19.80 19.60 600 0 0 0
C47
7
7
7.43 7.43 6.91 30,600 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 523,200 0 0 0
C69
6.4
6.4
6.40 6.40 6.30 318,800 0 0 0
C92
4.3
4.3
4.10 4.50 4.10 39,800 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 0 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
43.4
43.4
43.68 43.68 43.03 38,400 0 0 0
CAT
18.3
18.3
18.34 18.43 18.34 86,100 0 0 0
CBI
15.2
15.2
15 15.20 15 200 0 0 0
CBS
32.8
32.8
32.70 32.79 32.33 7,700 0 0 0
CC1
15.8
15.8
15.14 15.77 15.14 9,400 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
20.2
20.2
20.10 20.30 20.10 2,200 0 0 0
CCL
8.0
8.0
7.70 8 7.66 748,300 0 0 0
CCM
47.0
47.0
47.00 47.00 47.00 100 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
13.21 13.65 13.21 95,000 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
34.5
34.5
33.91 34.49 33.91 9,900 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.2
9.2
9.46 9.46 9.19 6,200 0 0 0
CDR
14.8
14.8
15.43 15.52 14.68 6,400 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
14.3
14.3
14.10 14.48 14.10 4,682,000 0 0 0
CET
4.3
4.3
4.30 4.50 4.20 7,700 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 1,200 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
5.1
5.1
5.10 5.30 5.10 700 0 0 0
CHP
34.1
34.1
33.96 34.15 33.76 19,900 0 0 0
CHS
13
13
12 13 12 5,900 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIA
10
10
9.90 10 9.90 5,000 0 0 0
CID
22.3
22.3
22.32 22.32 22.32 200 0 0 0
CIG
8.4
8.4
8.37 8.53 8.37 309,900 0 0 0
CII
12.0
12.0
12.06 12.19 12.02 5,425,400 0 0 0
CIP
3
3
3.10 3.10 3 2,000 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
45.4
45.4
44.17 46.15 43.99 38,900 0 0 0
CKD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CKG
15.0
15.0
15.36 15.40 14.97 104,700 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
47.9
47.9
48.37 48.37 47.89 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.01 21.28 21.01 24,900 0 0 0
CLL
33.1
33.1
33.24 33.24 32.41 3,700 0 0 0
CLM
80.4
80.4
81.02 81.02 80.44 4,200 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
17.1
17.1
16.78 17.07 16.78 131,600 0 0 0
CMC
6.3
6.3
6.34 6.34 6.34 0 0 0 0
CMD
22.1
22.1
22.24 22.24 22.05 8,500 0 0 0
CMF
320
320
310 350 310 300 0 0 0
CMG
41.1
41.1
41.25 41.40 41.05 447,500 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMN
59.5
59.5
59.50 59.50 59.50 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.50 9.80 9.50 78,100 0 0 0
CMT
15.8
15.8
15.50 15.90 15.50 3,500 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 13.22 100 0 0 0
CMX
8.0
8.0
8.05 8.14 8.03 114,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
38.88 39.27 35.98 4,700 0 0 0
CNG
29.7
29.7
29.58 29.82 29.53 91,200 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
10.17 10.17 9.94 1,700 0 0 0
COM
31.6
31.6
31.60 31.60 31.60 100 0 0 0
CPA
8.5
8.5
7.30 8.50 7.30 300 0 0 0
CPC
17.0
17.0
16.98 17.07 16.98 600 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
33.9
33.9
32.97 33.94 32.87 12,100 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.5
6.5
6.14 6.52 6.10 1,208,800 0 0 0
CRE
6.9
6.9
6.85 6.95 6.85 39,900 0 0 0
CSC
23
23
22.82 23 22.73 42,400 0 0 0
CSI
34.8
34.8
35.30 35.30 34.50 31,200 0 0 0
CSM
14.7
14.7
14.48 14.97 14.39 1,673,800 0 0 0
CSV
39.9
39.9
39.59 40.22 39.25 935,200 0 0 0
CT3
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.8
16.8
16.84 17.27 16.65 2,100 0 0 0
CTD
86.2
86.2
86.30 87.80 86.20 720,900 0 0 0
CTF
19.7
19.7
20.10 20.10 19.61 271,000 0 0 0
CTG
42.0
42.0
41.61 41.96 41.36 5,036,300 0 0 0
CTI
21.4
21.4
21.60 21.65 21.30 667,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.5
34.5
34.50 35.60 33 21,800 0 0 0
CTR
105.0
105.0
106.38 106.38 104.43 257,400 0 0 0
CTS
28.0
28.0
28.43 28.46 27.80 1,275,800 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
31.3
31.3
31.32 31.32 31.32 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
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
34.2
34.2
33.42 34.27 33.42 68,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.2
19.2
19.18 19.18 19.18 200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.5
3.5
3.49 3.52 3.48 48,200 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
8.02 8.02 8.02 0 0 0 0
DBC
26
26
26.35 26.35 25.87 5,636,300 0 0 0
DBD
52.8
52.8
53.90 53.90 52.26 240,900 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 1,200 0 0 0
DC1
9.9
9.9
9.90 9.90 9.90 100 0 0 0
DC2
6.6
6.6
6.78 6.78 6.41 600 0 0 0
DC4
12.6
12.6
12.91 12.91 12.59 535,000 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
24.3
24.3
24.45 24.65 24 1,149,300 0 0 0
DCM
32.2
32.2
32.11 32.30 32.02 1,034,800 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
13.20 13.40 13.20 32,800 0 0 0
DDG
3.1
3.1
3.10 3.10 3 306,500 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
7.4
7.4
7.43 7.43 7.43 300 0 0 0
DDV
19.2
19.2
18.88 19.46 18.78 2,772,700 0 0 0
DFC
21.6
21.6
19.24 21.60 19.24 29,700 0 0 0
DFF
1.9
1.9
1.70 1.90 1.60 1,155,900 0 0 0
DGC
104.2
104.2
104 104.90 104 1,031,600 0 0 0
DGT
5.5
5.5
5.50 5.50 5.30 179,200 0 0 0
DGW
38.7
38.7
38.86 39.15 38.61 676,400 0 0 0
DHA
38.5
38.5
38.31 39.28 38.31 12,000 0 0 0
DHB
9.3
9.3
9.20 9.30 9.20 3,700 0 0 0
DHC
26.5
26.5
26.19 26.59 26.19 121,400 0 0 0
DHD
26.6
26.6
26.64 26.64 26.64 0 0 0 0
DHG
94.4
94.4
94.56 94.56 94.37 4,100 0 0 0
DHM
7.4
7.4
7.40 7.42 7.38 9,300 0 0 0
DHN
34.1
34.1
33.11 34.05 33.11 2,200 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 1,400 0 0 0
DHT
79.6
79.6
80.18 80.18 79.09 15,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 26,300 0 0 0
DIG
17.5
17.5
17.38 17.68 17.21 8,628,200 0 0 0
DIH
14.5
14.5
13.67 14.49 13.67 2,800 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
5.8
5.8
5.30 5.80 5.20 3,520,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.03 2.11 2.03 1,749,800 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
65.0
65.0
62.52 65.02 62.52 4,500 0 0 0
DMN
6.3
6.3
5.50 6.30 5.40 20,400 0 0 0
DMS
7.6
7.6
7.60 7.60 7.60 700 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 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
19.7
19.7
19.70 19.70 19.70 0 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 31.60 300 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
37.4
37.4
36.90 37.87 36.90 1,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.4
58.4
58 58.40 57.90 22,400 0 0 0
DPG
31.2
31.2
31.58 31.77 31.21 514,200 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
19.5
19.5
19.56 19.62 19.42 1,606,900 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
48.1
48.1
44.99 48.08 44.99 2,965,200 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 10.65 10.60 7,100 0 0 0
DRC
20.2
20.2
19.73 20.18 19.65 790,600 0 0 0
DRG
11.8
11.8
11 12 10.90 98,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.1
15.1
14.56 15.24 14.37 3,007,700 0 0 0
DRL
54.1
54.1
54.19 54.19 53.16 2,500 0 0 0
DS3
5.4
5.4
5.40 5.50 5.40 18,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.4
25.4
25.55 25.65 25.25 523,300 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
50.5
50.5
50.80 50.80 50.20 7,900 0 0 0
DSP
12
12
12.20 12.20 12 200 0 0 0
DST
5.8
5.8
5.80 5.90 5.60 44,300 0 0 0
DTA
5.0
5.0
4.95 5.26 4.91 115,900 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
20
20
19.57 20.09 19.48 384,300 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 2.20 7,000 0 0 0
DTK
12.8
12.8
11.73 12.78 11.63 4,200 0 0 0
DTL
10.1
10.1
10.40 10.40 10.10 2,800 0 0 0
DTP
79.4
79.4
79.38 79.38 79.38 0 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 400 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
7.3
7.3
7.27 7.27 7.18 82,200 0 0 0
DVN
24.6
24.6
24.66 24.66 24.37 88,700 0 0 0
DVP
76.6
76.6
77.72 77.72 76.59 8,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.1
14.1
14.23 14.36 14.06 6,632,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.6
10.6
10.54 10.63 10.54 27,200 0 0 0
DXS
7.2
7.2
7.21 7.28 7.19 1,151,000 0 0 0
DXV
4.1
4.1
4.09 4.09 4.08 4,800 0 0 0
E12
6.7
6.7
6.70 6.70 6.70 200 0 0 0
E29
8.3
8.3
8.31 8.31 8.31 0 0 0 0
EBS
11.9
11.9
11.50 11.90 11.50 1,700 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 9.89 60,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
19.9
19.9
20.20 20.35 19.80 12,049,700 0 0 0
EIC
23.7
23.7
23.70 23.70 23.70 2,800 0 0 0
EID
26.1
26.1
26.15 26.15 25.96 4,300 0 0 0
EIN
2.4
2.4
2.40 2.50 2.30 7,800 0 0 0
ELC
23.1
23.1
23 23.10 22.86 429,500 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.0
27.0
27.28 27.28 26.89 4,100 0 0 0
EPC
11
11
11 11 11 100 0 0 0
EPH
14
14
13.90 14 13.90 1,500 0 0 0
EVE
10.1
10.1
10.04 10.08 10.04 41,800 0 0 0
EVF
10.3
10.3
10.10 10.40 9.99 11,808,600 0 0 0
EVG
6.3
6.3
6.26 6.35 6.25 465,500 0 0 0
EVS
6.3
6.3
6.30 6.50 6.30 290,400 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
3.96 3.97 3.80 388,400 0 0 0
FCN
14.3
14.3
14.35 14.45 14.15 529,000 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
14.9
14.9
15.72 15.72 14.85 1,900 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.45 7.72 7.35 244,600 0 0 0
FIT
4.3
4.3
4.28 4.29 4.25 699,300 0 0 0
FMC
44.6
44.6
44.62 45.38 44.53 117,500 0 0 0
FOC
63.6
63.6
65.54 65.54 63.42 28,900 0 0 0
FOX
59.4
59.4
60.89 61.02 58.83 106,300 0 0 0
FPT
109.1
109.1
111.91 112.00 109.07 5,629,200 0 0 0
FRC
25.9
25.9
26.95 26.95 25.87 3,300 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
136
136
137.52 138 134 645,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51
51
51.50 51.50 49.20 400 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
45.6
45.6
46.67 46.67 45.32 3,000,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.21 6.30 6.21 111,200 0 0 0
GAS
63.3
63.3
63.54 63.63 63.16 767,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
23.1
23.1
23.00 23.08 23.00 300 0 0 0
GDA
17.8
17.8
17.83 17.98 17.68 48,400 0 0 0
GDT
22.2
22.2
22.13 22.18 22.09 16,000 0 0 0
GDW
33.7
33.7
31.85 33.66 31.85 200 0 0 0
GEG
13.8
13.8
13.80 14 13.50 760,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.6
21.6
21.49 21.95 21.39 20,507,000 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
28.6
28.6
28.28 28.56 28.19 10,100 0 0 0
GIC
16.5
16.5
16 16.50 16 400 0 0 0
GIL
17.1
17.1
17.05 17.35 16.95 247,500 0 0 0
GKM
4.6
4.6
4.70 4.70 4.40 652,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 0 0 0
GLW
12.4
12.4
12.43 12.43 12.43 0 0 0 0
GMA
60.1
60.1
60.12 60.12 60.12 500 0 0 0
GMD
56.4
56.4
57.00 57.00 56.33 1,242,500 0 0 0
GMH
7.6
7.6
7.44 7.62 7.44 1,300 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 1,700 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 2.90 2.80 103,000 0 0 0
GSM
25.1
25.1
25.09 25.09 25.09 100 0 0 0
GSP
11.3
11.3
11.30 11.34 11.25 131,100 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
10.3
10.3
10.32 10.32 10.32 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.1
34.1
33.82 34.85 33.42 4,845,000 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 5,000 0 0 0
HAC
10.8
10.8
11 11 10.80 500 0 0 0
HAD
13.9
13.9
13.88 13.88 13.79 6,500 0 0 0
HAF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAG
12.7
12.7
12.50 12.85 12.45 8,658,200 0 0 0
HAH
39.4
39.4
38.56 39.85 38.34 2,864,800 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 0 0 0 0
HAN
10.5
10.5
10.60 10.60 10.20 3,500 0 0 0
HAP
4.8
4.8
4.76 4.80 4.73 119,500 0 0 0
HAR
3.5
3.5
3.63 3.63 3.47 471,300 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
3.80 3.80 3.60 1,000 0 0 0
HAX
14.9
14.9
14.88 14.97 14.79 322,000 0 0 0
HBC
6.5
6.5
6.70 6.70 6.50 687,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.9
5.9
5.88 5.88 5.88 24,700 0 0 0
HBS
7.2
7.2
7.20 7.20 7.10 59,100 0 0 0
HC1
11.1
11.1
11.14 11.14 11.14 900 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.8
12.8
12.64 12.83 12.64 3,700 0 0 0
HCD
7.8
7.8
7.75 7.80 7.74 38,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
25.54 25.62 24.99 8,146,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.7
17.7
17.60 17.70 17.60 4,000 0 0 0
HD6
14
14
13.90 14.30 13.80 31,400 0 0 0
HD8
9.0
9.0
9.00 9.00 9.00 100 0 0 0
HDA
4.5
4.5
4.50 4.50 4.40 24,600 0 0 0
HDB
22.8
22.8
22.70 22.95 22.65 13,384,000 0 0 0
HDC
23.9
23.9
23.71 24.29 23.39 4,449,900 0 0 0
HDG
24.5
24.5
24.36 24.68 24.36 1,718,600 0 0 0
HDM
36
36
36 36.20 35.80 4,900 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.13 23.13 23.13 400 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
16.5
16.5
19.30 19.40 15.70 12,100 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
7.8
7.8
8.13 8.13 7.85 3,900 0 0 0
HFC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
306.6
306.6
306.59 306.59 295.30 700 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
119.9
119.9
120.30 120.30 100 1,200 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
8.99 9 8.90 125,400 0 0 0
HHS
8.8
8.8
8.76 8.88 8.71 1,428,800 0 0 0
HHV
11.8
11.8
11.90 11.90 11.71 4,179,000 0 0 0
HID
2.8
2.8
2.75 2.81 2.75 27,500 0 0 0
HIG
13.5
13.5
15.40 15.40 12.50 6,500 0 0 0
HII
4.4
4.4
4.32 4.41 4.29 50,700 0 0 0
HIO
9.1
9.1
9.20 9.20 9.10 3,400 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJS
30.3
30.3
32.94 32.94 30.28 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.5
7.5
7.30 7.90 7.30 600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
12.7
12.7
12.36 12.74 12.36 4,500 0 0 0
HLD
13.9
13.9
13.80 13.97 13.72 22,400 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
11.4
11.4
11.31 11.41 11.31 2,400 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
14.6
14.6
14.56 14.56 14.56 500 0 0 0
HMR
13.8
13.8
13.70 14 13.50 37,300 0 0 0
HMS
42.6
42.6
42.71 42.71 42.61 1,500 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 12.79 12.59 135,400 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
7
7
6.90 7 6.80 1,737,000 0 0 0
HNI
24.9
24.9
25.00 25.00 24.91 200 0 0 0
HNM
8.5
8.5
8.49 8.59 8.40 315,100 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 18,300 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.4
20.4
20.42 20.42 20.42 500 0 0 0
HPG
22.7
22.7
22.71 22.83 22.58 20,101,000 0 0 0
HPH
14
14
14 14 14 700 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
87.8
87.8
85.00 87.83 85.00 200 0 0 0
HPT
19.6
19.6
19.62 19.62 19.62 1,000 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HPX
4.5
4.5
4.51 4.51 4.43 1,599,700 0 0 0
HQC
3.4
3.4
3.50 3.58 3.38 12,241,800 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.7
39.7
39.70 42.55 39.70 2,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.29 17.49 17.20 3,969,000 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 4.14 129,100 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
15.1
15.1
14.78 15.15 14.60 6,900 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 36,300 0 0 0
HT1
12.0
12.0
11.98 12.08 11.98 172,300 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 3,400 0 0 0
HTG
48.7
48.7
48.80 49.10 48.70 7,100 0 0 0
HTI
16.5
16.5
16.36 16.54 16.36 18,700 0 0 0
HTL
26.0
26.0
25.96 26.36 25.96 800 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 600 0 0 0
HTN
10.9
10.9
10.80 11.10 10.80 441,700 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
9.09 9.18 9.09 6,200 0 0 0
HU1
6.4
6.4
6.44 6.44 6.44 6,300 0 0 0
HU4
14
14
14.10 14.30 14 23,500 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HUB
15.7
15.7
15.61 15.91 15.57 23,700 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.4
15.4
13.90 15.55 13.90 584,500 0 0 0
HVA
15
15
16.20 16.20 14.20 192,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.2
10.2
9.39 10.19 9.39 1,538,900 0 0 0
HVN
23.2
23.2
23.60 23.64 23.09 1,839,400 0 0 0
HVT
39.6
39.6
40.47 40.47 39.52 9,900 0 0 0
HVX
2.6
2.6
2.73 2.73 2.61 2,300 0 0 0
HWS
16.4
16.4
16.56 16.56 16.37 5,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
28.9
28.9
28.90 28.90 28.90 100 0 0 0
ICF
3.3
3.3
3.20 3.40 3.20 3,600 0 0 0
ICG
8.3
8.3
8.30 8.30 8.10 10,900 0 0 0
ICI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
ICN
46.3
46.3
46.53 46.53 46.28 4,800 0 0 0
ICT
12.9
12.9
12.95 12.99 12.90 16,800 0 0 0
IDC
45.5
45.5
45.60 45.85 45.26 702,900 0 0 0
IDI
7.7
7.7
7.62 7.71 7.60 644,900 0 0 0
IDJ
5.3
5.3
5.30 5.40 5.20 494,900 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
32.7
32.7
32.80 32.90 32.50 38,800 0 0 0
IFS
23.6
23.6
23.50 23.87 23.50 3,500 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.5
11.5
11.55 11.59 11.35 3,289,400 0 0 0
ILA
3.9
3.9
4 4 3.90 34,000 0 0 0
ILB
28.2
28.2
28.48 28.48 28.01 91,000 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.7
44.7
46.70 46.95 44.62 966,400 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 0 0 0 0
INN
38.5
38.5
38.53 38.53 38.53 0 0 0 0
IPA
14.3
14.3
14.80 14.80 14.30 176,600 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
37.0
37.0
36.90 37.00 36.90 600 0 0 0
ITC
11.7
11.7
11.80 11.80 11.55 480,000 0 0 0
ITD
12.8
12.8
12.80 12.80 12.71 48,000 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 99,300 0 0 0
ITS
5.2
5.2
5.58 5.58 4.90 107,200 0 0 0
IVS
10.1
10.1
10.25 10.25 9.95 114,200 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.7
5.7
5.45 5.77 5.45 1,118,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
29.70 30 29.50 4,759,800 0 0 0
KCB
18.6
18.6
18.48 19.26 18.48 14,300 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 600 0 0 0
KDC
56.4
56.4
56 56.40 55.60 472,200 0 0 0
KDH
29.8
29.8
29.73 29.82 29.36 2,967,900 0 0 0
KDM
15.8
15.8
15.10 15.80 15.10 26,000 0 0 0
KGM
6.4
6.4
6.41 6.50 6.41 15,700 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.8
5.8
5.76 5.84 5.72 8,464,200 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 61,800 0 0 0
KHS
12.3
12.3
12.19 12.27 12.11 52,200 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 3,300 0 0 0
KLB
7.4
7.4
7.63 7.69 7.38 736,600 0 0 0
KMR
3.3
3.3
3.33 3.33 3.29 29,800 0 0 0
KMT
9.3
9.3
9.36 9.36 9.27 200 0 0 0
KOS
38.7
38.7
38.90 38.90 38.65 539,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.3
19.3
19.40 19.45 19.20 857,800 0 0 0
KSD
5.3
5.3
5.10 5.40 5.10 18,300 0 0 0
KSF
75.8
75.8
76.80 76.90 71.50 4,100 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 3.10 3 29,300 0 0 0
KST
12.1
12.1
12.42 12.42 12.15 200 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
47.7
47.7
48.30 48.30 46 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
17.9
17.9
20.20 20.20 17.87 1,600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
32.8
32.8
32.50 33.10 32.30 192,000 0 0 0
L18
35.7
35.7
35.50 35.83 35.17 57,500 0 0 0
L40
13.5
13.5
13.52 13.52 13.19 82,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
4.1
4.1
4.50 4.60 4 89,500 0 0 0
L63
6.5
6.5
7.50 7.50 6.50 2,600 0 0 0
LAF
19.4
19.4
19.10 19.40 18.95 8,300 0 0 0
LAI
21.5
21.5
21.56 21.56 21.38 49,500 0 0 0
LAS
17.6
17.6
17.42 17.71 17.33 279,100 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
30.6
30.6
30.50 30.70 29.55 71,000 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
9.72 9.81 9.67 1,717,300 0 0 0
LCM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LDG
2.1
2.1
2.05 2.06 2.03 868,000 0 0 0
LDP
13
13
12.90 13 12.80 17,100 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 1,100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.3
3.3
3.38 3.39 3.20 112,200 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
74.5
74.5
73.80 74.50 73.80 35,600 0 0 0
LHG
32.7
32.7
32.62 32.95 32.57 48,900 0 0 0
LIC
40.6
40.6
41 42 40.60 4,600 0 0 0
LIG
3.1
3.1
3.10 3.10 2.90 592,400 0 0 0
LIX
30.2
30.2
30.26 30.26 29.97 25,000 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 0 0 0 0
LLM
18.0
18.0
18.20 18.20 18.01 200 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 10.79 100 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
31.7
31.7
31.81 32.00 31.48 2,530,300 0 0 0
LPT
5.4
5.4
5.33 5.42 5.33 5,200 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
19.3
19.3
18.20 19.50 18.20 210,000 0 0 0
LSS
10.8
10.8
10.75 10.80 10.55 279,000 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
24.1
24.1
24.12 24.22 24.12 21,200 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 2,200 0 0 0
MAC
11.5
11.5
11.51 11.51 11.51 100 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.2
18.2
18.39 18.43 18.13 12,739,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 600,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.2
27.2
27.49 27.93 26.96 4,794,700 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 7.95 10,100 0 0 0
MCH
136.3
136.3
137.27 137.27 136.29 36,400 0 0 0
MCM
29.6
29.6
29.71 29.71 29.43 19,300 0 0 0
MCO
10.2
10.2
10.10 10.30 10 43,400 0 0 0
MCP
27.4
27.4
26.94 27.39 26.49 16,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.2
12.2
12.08 13.11 11.89 49,300 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 700 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.7
47.7
48.72 48.72 47.02 49,500 0 0 0
MGC
17.7
17.7
17.66 18.25 16.96 49,800 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.10 700 0 0 0
MH3
44.6
44.6
42.74 44.64 42.74 19,600 0 0 0
MHC
7.7
7.7
7.53 7.90 7.53 72,000 0 0 0
MIC
15.4
15.4
17.81 17.81 14.90 22,300 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.2
16.2
16.00 16.33 15.96 148,200 0 0 0
MKP
28.4
28.4
28.46 28.66 28.27 2,100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
22.9
22.9
22 22.90 22 6,700 0 0 0
MML
29
29
29.10 29.10 28.90 29,600 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
13.20 13.20 12.80 25,300 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
18.80 18.80 18.80 0 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.9
9.9
10 10.08 9.79 6,872,000 0 0 0
MSH
39.7
39.7
39.33 40.53 39.13 233,500 0 0 0
MSN
68.5
68.5
68.50 69 68.10 2,767,600 0 0 0
MSR
19.7
19.7
19.40 20.20 19.20 1,570,700 0 0 0
MST
5.9
5.9
5.91 6 5.73 2,623,400 0 0 0
MTA
17.7
17.7
17.50 18.40 17.30 42,500 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
16.6
16.6
17.05 17.05 16.58 2,000 0 0 0
MTL
6.5
6.5
6.10 6.50 6.10 700 0 0 0
MTP
14.9
14.9
14.11 14.86 14.11 2,500 0 0 0
MTS
8.3
8.3
7.68 8.70 7.68 8,000 0 0 0
MTV
14.7
14.7
14.72 14.72 14.72 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
24.2
24.2
23.34 24.77 21.91 33,200 0 0 0
MVC
9.7
9.7
9.70 9.70 9.50 5,400 0 0 0
MVN
78.9
78.9
79.90 79.90 77.40 4,600 0 0 0
MWG
59.6
59.6
59.54 60.43 59.05 5,513,700 0 0 0
MZG
7.2
7.2
7.34 7.44 7.05 75,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.0
19.0
19.09 19.09 18.77 395,500 0 0 0
NAG
12.5
12.5
12.59 12.59 12.22 1,130,500 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.6
18.6
18.89 18.89 18.57 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.4
22.4
21.80 22.40 21.50 30,800 0 0 0
NBC
10.6
10.6
10.65 10.74 10.55 61,400 0 0 0
NBE
12.5
12.5
12.50 12.90 12.50 14,800 0 0 0
NBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NBT
17.9
17.9
17.46 17.93 16.98 4,900 0 0 0
NBW
32.5
32.5
28.17 32.47 28.17 200 0 0 0
NCG
8
8
7.90 8 7.90 10,800 0 0 0
NCS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
NCT
105.3
105.3
105.31 105.31 105.03 900 0 0 0
ND2
36.9
36.9
37.41 37.41 36.56 13,300 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
9.38 9.57 9.38 443,100 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5 5 5 500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.20 5.30 5.20 1,600 0 0 0
NED
6.8
6.8
6.83 6.83 6.83 156,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
75.1
75.1
74.90 75.55 74.90 1,500 0 0 0
NFC
25.3
25.3
25.34 25.34 25.34 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.4
20.4
20.54 20.78 20.38 368,300 0 0 0
NHC
24.1
24.1
24.10 24.10 24.10 500 0 0 0
NHH
13.1
13.1
13.18 13.23 13.04 138,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11 11.15 11 300 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 0 0 0 0
NKG
15.5
15.5
15.50 15.70 15.25 6,934,600 0 0 0
NLG
31.0
31.0
30.97 31.42 30.75 2,379,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.0
28.0
27.70 27.99 27.45 10,800 0 0 0
NNT
60.4
60.4
57.68 60.40 57.68 200 0 0 0
NO1
7.4
7.4
7.37 7.40 7.34 33,200 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 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.6
5.6
5.80 5.80 5.60 1,695,300 0 0 0
NS2
13.8
13.8
13.66 13.76 13.46 2,500 0 0 0
NSC
80.4
80.4
80.63 80.73 80.44 2,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.1
5.1
5.20 5.20 5 84,400 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.27 10.55 10.27 4,200 0 0 0
NT2
19.6
19.6
19.16 19.65 19.11 539,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
220.1
220.1
217.10 220.77 216.71 8,200 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 1,600 0 0 0
NTL
16.5
16.5
16.15 16.65 16.10 1,435,200 0 0 0
NTP
55.2
55.2
54.67 55.66 54.26 274,600 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 1,300 0 0 0
NUE
9.4
9.4
9.35 9.35 9.35 0 0 0 0
NVB
12.2
12.2
12.40 12.50 12.10 659,600 0 0 0
NVL
10.4
10.4
10.40 10.45 10.30 6,623,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.24 8.24 8.24 600 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 100 0 0 0
OCB
9.8
9.8
9.88 9.92 9.79 1,936,200 0 0 0
OCH
7.2
7.2
7 7.30 6.90 99,000 0 0 0
ODE
44.3
44.3
44.40 44.60 44 20,400 0 0 0
OGC
5.2
5.2
5.06 5.21 5.06 122,600 0 0 0
OIL
12.4
12.4
12.15 12.54 12.15 1,015,500 0 0 0
ONE
5.6
5.6
5.50 5.60 5.40 9,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.70 23.70 23.70 100 0 0 0
ORS
10.8
10.8
9.91 11.15 9.91 33,901,000 0 0 0
PAC
24.0
24.0
23.87 24.13 23.67 160,600 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.7
26.7
26.90 26.90 26.41 759,300 0 0 0
PAP
32.2
32.2
31.60 32.20 31.60 2,400 0 0 0
PAS
3.1
3.1
3.20 3.30 3.10 475,700 0 0 0
PAT
89.4
89.4
89.44 89.74 89.44 21,000 0 0 0
PBC
7.5
7.5
7.48 7.48 7.38 12,300 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 6,000 0 0 0
PBT
11.5
11.5
11.96 11.96 11.48 13,100 0 0 0
PC1
20
20
19.74 20.04 19.74 961,300 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
18.1
18.1
18.05 18.42 17.78 13,400 0 0 0
PCF
6.3
6.3
7.80 7.90 5.90 41,500 0 0 0
PCG
3.1
3.1
3 3.10 2.90 5,000 0 0 0
PCH
13.2
13.2
13.33 13.33 13.24 79,700 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.5
12.5
12.40 12.50 12.20 6,200 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
89.1
89.1
89.14 89.14 89.14 100 0 0 0
PDR
18.6
18.6
18.52 18.66 18.24 6,136,600 0 0 0
PDV
14.9
14.9
15.03 15.03 14.94 37,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.6
4.6
5.30 5.30 4.60 300 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
47.4
47.4
51.06 51.06 47.35 400 0 0 0
PET
22.7
22.7
23.10 23.20 22.65 962,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.40 179,100 0 0 0
PGB
11.4
11.4
11.68 11.75 11.07 39,800 0 0 0
PGC
14.7
14.7
14.68 14.68 14.31 47,300 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
12.5
12.5
12.50 12.60 11.90 23,000 0 0 0
PGS
29.6
29.6
29.64 29.64 29.64 300 0 0 0
PGT
9.3
9.3
8.50 9.30 8.50 56,100 0 0 0
PGV
19.9
19.9
19.65 19.85 19.55 12,900 0 0 0
PHC
5.5
5.5
5.47 5.50 5.45 130,700 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.2
71.2
71.17 71.17 71.17 300 0 0 0
PHP
43.0
43.0
43.75 43.75 42.67 141,600 0 0 0
PHR
65.3
65.3
63.45 66.77 61.50 2,261,500 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
28.1
28.1
28.11 28.11 28.11 400 0 0 0
PIC
20.1
20.1
17.59 20.09 17.59 4,900 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 0 0 0 0
PIT
6.6
6.6
6.55 6.55 6.50 7,300 0 0 0
PIV
3.5
3.5
3.50 3.60 3.40 198,400 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
9.9
9.9
9.82 9.91 9.82 400 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PLC
24.0
24.0
24.14 24.14 23.84 114,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
5.0
5.0
4.95 4.98 4.91 28,300 0 0 0
PLX
39.6
39.6
40.15 40.15 39.57 1,756,600 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 0 0 0 0
PMC
107.7
107.7
107.10 107.67 106.71 2,100 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 0 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 100 0 0 0
PNC
20.0
20.0
20.02 20.02 20.02 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.4
86.4
87.06 87.16 85.59 664,500 0 0 0
PNP
22.0
22.0
22.00 22.00 22.00 0 0 0 0
PNT
6.3
6.3
6.28 6.28 6.28 1,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
20.4
20.4
20.61 20.61 20.09 3,300 0 0 0
POT
16.1
16.1
16.08 17.17 15.68 800 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 300 0 0 0
POW
13.1
13.1
12.75 13.50 12.65 25,255,100 0 0 0
PPC
11.3
11.3
11.25 11.39 11.20 830,600 0 0 0
PPE
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PPH
27.5
27.5
27.68 27.68 27.49 57,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.10 18.20 18.10 2,200 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 1,300 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.0
8.0
8.07 8.20 8.04 6,200 0 0 0
PRE
19.1
19.1
19.55 19.55 19.06 9,200 0 0 0
PRO
8
8
8.10 8.10 8 300 0 0 0
PRT
10.6
10.6
10.71 10.71 10.52 4,400 0 0 0
PSB
5
5
5.10 5.10 4.90 164,700 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.3
12.3
12.50 12.60 12.20 259,900 0 0 0
PSE
10.4
10.4
10.62 10.62 10.44 500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
7.9
7.9
8 8 7.80 208,500 0 0 0
PSL
14.6
14.6
14.68 14.68 13.41 5,200 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
15.7
15.7
14.86 15.74 14.86 2,300 0 0 0
PSW
7.7
7.7
7.68 7.68 7.68 27,600 0 0 0
PTB
56.4
56.4
55.91 57.37 55.91 184,200 0 0 0
PTC
5.7
5.7
5.60 5.70 5.60 49,900 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
23.1
23.1
23.40 23.40 23 1,100 0 0 0
PTL
2.6
2.6
2.64 2.64 2.64 8,900 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 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 8.26 100 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4.10 4.10 4 2,800 0 0 0
PV2
3.4
3.4
3.30 3.50 3.20 114,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.2
33.2
33.40 33.40 33 84,000 0 0 0
PVC
11.1
11.1
10.90 11.10 10.90 320,500 0 0 0
PVD
22.3
22.3
22.49 22.49 22.30 2,602,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.20 7.30 7.20 33,400 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
63.5
63.5
64.11 64.30 62.86 69,500 0 0 0
PVM
16.1
16.1
16 16.10 16 5,100 0 0 0
PVO
6.0
6.0
6.11 6.11 6.01 2,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.5
30.5
27.48 30.93 27.48 1,549,500 0 0 0
PVT
18.9
18.9
19.09 19.13 18.90 1,497,500 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 3.50 300 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
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 2 10,200 0 0 0
PXL
14.7
14.7
15.20 15.20 14.70 316,900 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
2.9
2.9
2.80 2.90 2.80 71,800 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.9
11.9
12.30 12.30 11.90 1,567,200 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
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
QNP
32.8
32.8
32.85 32.85 32.85 400 0 0 0
QNS
45.5
45.5
45.56 45.85 45.38 314,000 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
24.3
24.3
25.23 25.23 24.29 2,200 0 0 0
QST
22.4
22.4
22.38 22.38 22.38 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.7
13.7
13.69 13.79 13.49 517,300 0 0 0
RAL
113.7
113.7
112.43 113.86 112.43 6,800 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 6.40 700 0 0 0
RCC
21.3
21.3
21 21.30 21 900 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13.8
13.8
13.63 13.82 13.63 3,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.0
63.0
62.96 63.48 62.17 861,000 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
37.0
37.0
33.39 37.81 33.39 39,700 0 0 0
RYG
12.1
12.1
11.35 12.05 11.35 7,400 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 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.2
16.2
16.20 16.20 16.20 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.33 7.33 7.24 63,600 0 0 0
SAB
46.6
46.6
47.13 47.22 46.61 1,603,600 0 0 0
SAC
15.2
15.2
15.32 15.32 15.22 5,000 0 0 0
SAF
53
53
53 53 53 500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.10 7.17 7.09 282,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.6
37.6
37.92 38.58 37.45 29,400 0 0 0
SAV
18.3
18.3
18.37 18.37 18.33 3,600 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 28.56 28.47 33,600 0 0 0
SBB
15
15
15 15.10 15 24,700 0 0 0
SBD
7.9
7.9
8.20 8.20 7.90 23,600 0 0 0
SBG
12.7
12.7
12.95 12.95 12.20 858,100 0 0 0
SBH
47.9
47.9
47.86 47.86 47.86 0 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 200 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 0 0 0 0
SBS
5.4
5.4
5.40 5.40 5.20 529,600 0 0 0
SBT
15.0
15.0
15.10 15.10 14.80 2,301,300 0 0 0
SBV
9
9
8.80 9.05 8.51 9,000 0 0 0
SC5
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
74.3
74.3
75.50 75.50 74.30 18,600 0 0 0
SCI
8.5
8.5
8.40 8.50 8.40 16,600 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 48,900 0 0 0
SCL
23.9
23.9
23.55 24.85 23.55 23,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.8
6.8
6.97 6.97 6.81 3,299,300 0 0 0
SCS
68.4
68.4
69.36 69.36 68.41 265,100 0 0 0
SCY
15.4
15.4
14.53 15.39 14.43 3,700 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 1,000 0 0 0
SD3
6
6
5.70 6 5.70 900 0 0 0
SD5
8.3
8.3
8.40 8.60 8.20 30,500 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 3,300 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.30 12.30 12.10 104,400 0 0 0
SDA
5
5
4.90 5 4.80 79,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.30 7.30 7.20 200 0 0 0
SDD
1.6
1.6
1.60 1.70 1.50 292,900 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 300 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 16.83 100 0 0 0
SDN
26.6
26.6
26.56 26.56 26.56 100 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
27.3
27.3
28.49 28.49 27.03 500 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
38.6
38.6
41.38 41.38 38.61 4,000 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.3
26.3
26.57 26.84 26.29 14,700 0 0 0
SEP
19.7
19.7
22.61 22.61 19.68 6,400 0 0 0
SFC
22.3
22.3
22.33 22.33 22.33 600 0 0 0
SFG
10.6
10.6
10.55 10.59 10.55 200 0 0 0
SFI
27.3
27.3
27.01 27.29 27.01 400 0 0 0
SFN
21.7
21.7
21.74 21.74 21.74 0 0 0 0
SGB
13.2
13.2
13.20 13.40 13.20 2,100 0 0 0
SGC
127.2
127.2
124.84 127.22 115.03 2,400 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
13
13
13 13.30 13 7,600 0 0 0
SGN
83.0
83.0
83.63 83.63 82.86 18,800 0 0 0
SGP
30.7
30.7
30 31.10 30 193,100 0 0 0
SGR
38.5
38.5
36.40 38.55 36.40 62,200 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
19.8
19.8
19.60 19.80 19.60 57,300 0 0 0
SHA
4.1
4.1
4.24 4.24 3.90 2,000 0 0 0
SHB
10.6
10.6
10.66 10.74 10.27 77,626,700 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
7
7
7.08 7.15 7 6,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.0
14.0
13.86 13.95 13.86 1,110,600 0 0 0
SHN
6.1
6.1
6.70 6.70 6.10 300 0 0 0
SHP
35.4
35.4
34.92 35.40 34.92 3,500 0 0 0
SHS
11.9
11.9
10.81 12.16 10.81 10,388,700 0 0 0
SID
15.0
15.0
16.82 17.51 15.05 87,100 0 0 0
SIG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SIV
40.3
40.3
40.29 40.29 40.29 0 0 0 0
SJ1
10.4
10.4
9.55 10.40 9.55 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.32 13.23 35,600 0 0 0
SJE
21.6
21.6
21.15 21.56 20.73 96,400 0 0 0
SJG
20.1
20.1
20.27 20.56 19.89 5,100 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 5,400 0 0 0
SJS
39.3
39.3
38.65 39.38 38.65 6,000 0 0 0
SKG
11.4
11.4
11.36 11.45 11.26 171,500 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 0 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.3
29.3
29.32 29.32 29.32 400 0 0 0
SLS
192.9
192.9
192.05 192.88 191.68 4,100 0 0 0
SMA
10.2
10.2
10.18 10.18 10.18 4,000 0 0 0
SMB
38.1
38.1
37.75 38.11 37.48 21,100 0 0 0
SMC
5.9
5.9
5.87 5.95 5.85 264,000 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SMT
7.1
7.1
6.34 7.06 6.34 38,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 2,000 0 0 0
SNZ
34.2
34.2
33.10 34.25 33.10 300 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 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
11.95 11.95 11.95 0 0 0 0
SPV
14.5
14.5
14.53 14.53 14.53 500 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
2.1
2.1
2 2.10 2 21,600 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
10
10
9.95 10 9.50 18,600 0 0 0
SSB
19.8
19.8
19.80 19.90 19.50 1,989,900 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
11.73 12.55 11.58 54,900 0 0 0
SSH
101.2
101.2
102.30 102.50 95.40 11,000 0 0 0
SSI
26.2
26.2
26.62 26.77 26.23 23,603,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SSN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ST8
7.8
7.8
7.70 8.04 7.70 328,600 0 0 0
STB
38.7
38.7
38.75 38.80 38.35 5,559,800 0 0 0
STC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
STG
39.4
39.4
37.90 39.40 37.90 300 0 0 0
STH
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
STK
17.6
17.6
17.62 17.66 17.52 52,300 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
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
14.6
14.6
14.64 14.64 14.64 800 0 0 0
SVD
3.3
3.3
3.29 3.34 3.24 41,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
58
58
58 58 58 100 0 0 0
SVN
5.8
5.8
5.70 5.90 5.70 111,100 0 0 0
SVT
10.9
10.9
10.91 11.00 10.87 10,200 0 0 0
SWC
29.6
29.6
29.37 29.91 29.37 31,000 0 0 0
SZB
37.8
37.8
37.96 38.14 37.77 20,800 0 0 0
SZC
43.2
43.2
43.15 43.45 43.01 1,810,200 0 0 0
SZE
11.3
11.3
11.37 11.37 11.19 19,600 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 100 0 0 0
SZL
43.6
43.6
43.13 43.98 43.13 12,700 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 12.07 2,100 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.4
25.4
25.55 25.74 24.89 166,200 0 0 0
TAN
42
42
42 42 42 1,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.3
38.3
38.27 38.27 38.27 0 0 0 0
TBD
92.3
92.3
92.25 92.25 92.25 100 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
27.2
27.2
27.37 27.47 27.13 8,130,100 0 0 0
TCD
2.7
2.7
2.62 2.69 2.60 1,206,100 0 0 0
TCH
14.6
14.6
14.56 14.89 14.40 5,974,400 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
38.44 39.14 38.16 105,900 0 0 0
TCM
36.2
36.2
36.18 36.27 35.73 2,750,000 0 0 0
TCO
11.7
11.7
11.80 11.85 11.60 182,600 0 0 0
TCR
3.2
3.2
3.22 3.22 3.03 5,200 0 0 0
TCT
17.4
17.4
17.56 17.56 17.41 6,600 0 0 0
TCW
32.9
32.9
32.88 33.16 32.88 10,200 0 0 0
TDB
39.5
39.5
39.46 39.46 39.46 6,100 0 0 0
TDC
12.2
12.2
12.35 12.35 12.20 599,500 0 0 0
TDF
11.2
11.2
11.20 11.20 11.20 700 0 0 0
TDG
4.1
4.1
4.07 4.08 4 36,800 0 0 0
TDH
3.0
3.0
2.94 3.02 2.94 221,500 0 0 0
TDM
53
53
52.70 53 52.70 400 0 0 0
TDP
33
33
32.90 33 31 295,700 0 0 0
TDS
10.1
10.1
10.10 10.10 10 7,400 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 47,000 0 0 0
TDW
54.5
54.5
54.50 54.50 54.50 0 0 0 0
TED
57.1
57.1
57.15 57.15 57.15 0 0 0 0
TEG
6.3
6.3
6.26 6.30 6.26 47,100 0 0 0
TEL
11.6
11.6
13.20 13.20 11 3,400 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
71.3
71.3
74.70 74.70 67.91 13,000 0 0 0
TGP
3.6
3.6
3.57 3.57 3.57 100 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
34.5
34.5
36.50 37 34.40 437,300 0 0 0
THG
51.5
51.5
50.61 51.68 50.45 67,900 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 8.17 800 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 11.39 15,600 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 12.54 100 0 0 0
TID
28.0
28.0
27.64 28.12 26.68 10,000 0 0 0
TIE
4
4
4 4 4 0 0 0 0
TIG
11.1
11.1
11.20 11.20 11 557,300 0 0 0
TIN
17.8
17.8
17.80 17.80 17.80 700 0 0 0
TIP
20.8
20.8
20.92 20.92 20.73 321,300 0 0 0
TIS
6.2
6.2
6.20 6.30 6.10 26,100 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 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.14 6.20 6.14 69,700 0 0 0
TLG
57.2
57.2
57.57 57.66 56.89 47,300 0 0 0
TLH
5.6
5.6
5.66 5.66 5.58 344,300 0 0 0
TLI
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TLP
6.3
6.3
6.07 6.26 5.97 1,100 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 100 0 0 0
TMB
72.0
72.0
71.47 72.05 71.37 13,400 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 100 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.9
65.9
66.05 66.54 65.86 5,200 0 0 0
TMS
41.4
41.4
41.30 41.50 40.62 1,000 0 0 0
TMT
13.5
13.5
13.50 13.95 13.40 39,500 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
9.0
9.0
8.36 8.97 8.36 4,700 0 0 0
TNB
11.8
11.8
11.80 11.80 11.80 300 0 0 0
TNC
32.5
32.5
32.49 32.49 32.49 100 0 0 0
TNG
19.7
19.7
17.36 19.82 17.36 1,478,800 0 0 0
TNH
16.2
16.2
15.83 16.22 15.83 243,700 0 0 0
TNI
2.3
2.3
2.29 2.29 2.26 31,000 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
4.93 5.05 4.80 131,200 0 0 0
TNV
13
13
14.10 14.10 10.70 16,300 0 0 0
TNW
13
13
13 13 13 700 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
90.7
90.7
91.95 92.43 90.74 16,700 0 0 0
TOT
16.8
16.8
16.85 16.85 16.85 0 0 0 0
TOW
30.2
30.2
30.22 30.22 30.22 0 0 0 0
TPB
13.1
13.1
12.92 13.32 12.92 18,398,200 0 0 0
TPC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 30,300 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 100 0 0 0
TPS
45.1
45.1
36.52 45.11 36.52 200 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
15.5
15.5
14.32 15.51 14.32 2,200 0 0 0
TRA
73.1
73.1
73.92 73.92 73.14 5,500 0 0 0
TRC
82.0
82.0
76.68 81.98 76.68 825,400 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 0 0 0 0
TRT
12
12
12 12 12 500 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 10,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.70 11.70 11.61 12,200 0 0 0
TSB
39.6
39.6
39.62 39.62 39.62 2,200 0 0 0
TSC
2.7
2.7
2.65 2.71 2.65 579,400 0 0 0
TSD
6.9
6.9
6.90 6.90 6.90 44,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
29.2
29.2
29.22 29.22 29.22 100 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.9
5.9
5.77 5.95 5.77 11,200 0 0 0
TTA
12.7
12.7
12.70 12.85 12.55 577,100 0 0 0
TTC
8.7
8.7
8.51 8.70 8.51 900 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
3.13 3.15 3.10 777,000 0 0 0
TTG
13.5
13.5
16.40 16.40 12.30 700 0 0 0
TTH
2.9
2.9
2.80 2.90 2.80 169,900 0 0 0
TTL
8.4
8.4
8.80 8.80 8.30 4,000 0 0 0
TTN
18.1
18.1
18.53 18.63 18.06 147,500 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
14.2
14.2
12.49 14.25 12.19 500 0 0 0
TV1
24.2
24.2
24.20 24.40 23.90 76,600 0 0 0
TV2
35.1
35.1
34.20 35.60 33.70 771,600 0 0 0
TV3
12.4
12.4
11.97 12.35 11.68 8,900 0 0 0
TV4
14.1
14.1
13.62 14.09 13.62 9,000 0 0 0
TV6
10.6
10.6
10.60 10.60 10.60 100 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
8.0
8.0
7.99 8.05 7.90 42,100 0 0 0
TVC
9.3
9.3
9.30 9.40 9.20 223,000 0 0 0
TVD
11.4
11.4
11.44 11.54 11.26 82,000 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
8.5
8.5
8.40 8.60 8.40 248,800 0 0 0
TVS
18.2
18.2
18.30 18.43 18.16 67,700 0 0 0
TVT
16.4
16.4
16.40 16.69 16.40 6,700 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.80 2,900 0 0 0
TYA
14.8
14.8
15.13 15.13 14.42 80,600 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.98 129,200 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
UIC
46.9
46.9
46.50 46.90 46.40 1,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.80 6.80 6.50 18,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.2
9.2
10.80 12 9.20 300 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.45 17.55 17.35 3,200 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
11.7
11.7
11.67 11.67 11.67 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.10 7 9,700 0 0 0
VAB
7.1
7.1
7.14 7.21 7.01 1,140,100 0 0 0
VAF
19.7
19.7
18.45 19.74 18.45 42,700 0 0 0
VAV
40.0
40.0
40.03 40.03 40.03 100 0 0 0
VBB
8.2
8.2
8.41 8.41 8.25 8,000 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 200 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 9.90 9 2,400 0 0 0
VC2
8.6
8.6
8.50 8.60 8.30 884,600 0 0 0
VC3
25.2
25.2
25.14 25.41 25.05 681,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
26.04 26.04 26.04 0 0 0 0
VC7
10.4
10.4
10.30 10.50 10.30 241,500 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
11.4
11.4
11.80 11.80 11.40 12,400 0 0 0
VCB
65.7
65.7
66.02 66.12 65.72 2,028,100 0 0 0
VCC
9.7
9.7
9.50 9.70 9.30 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
197.5
197.5
199.99 199.99 197.45 700 0 0 0
VCG
18.7
18.7
18.86 18.90 18.72 5,696,700 0 0 0
VCI
39.1
39.1
39.55 39.75 38.85 6,651,000 0 0 0
VCM
7
7
6.80 7.70 6.80 2,500 0 0 0
VCP
26.1
26.1
26.30 26.30 26.00 8,300 0 0 0
VCR
33.3
33.3
33 33.90 33 11,300 0 0 0
VCS
56.3
56.3
56.46 56.46 55.88 99,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 2,200 0 0 0
VCX
17.1
17.1
17.10 17.10 17.10 0 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 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.4
19.4
19.43 19.43 19.43 100 0 0 0
VDP
34.1
34.1
33.70 35.20 33.70 1,900 0 0 0
VDS
17.7
17.7
18.05 18.32 17.73 1,230,000 0 0 0
VDT
18.8
18.8
18.78 18.78 18.78 1,200 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 12,000 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
5.2
5.2
5 5.20 4.60 19,400 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 6,300 0 0 0
VEA
35.1
35.1
34.63 35.25 34.63 334,100 0 0 0
VEC
8.4
8.4
8.40 8.40 8.40 500 0 0 0
VEF
150.9
150.9
152.10 152.40 149.00 5,300 0 0 0
VES
7.2
7.2
8.20 8.20 6.50 10,300 0 0 0
VET
18.5
18.5
18.80 19.70 18.50 2,000 0 0 0
VFC
76.4
76.4
76.43 76.43 76.43 0 0 0 0
VFG
66.0
66.0
66.03 66.50 65.37 21,900 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
49.0
49.0
48.50 49.16 48.40 1,058,000 0 0 0
VGG
45.7
45.7
46.23 46.23 45.75 22,000 0 0 0
VGI
75.9
75.9
76.53 76.83 75.84 290,800 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
32
32
31.10 32 31.10 16,200 0 0 0
VGR
48.6
48.6
49.01 49.01 48.65 400 0 0 0
VGS
26.4
26.4
25.55 26.55 25.36 485,000 0 0 0
VGT
13.4
13.4
13.30 13.50 13.30 534,100 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
64.1
64.1
64.36 65.04 63.97 804,800 0 0 0
VHD
9.5
9.5
9 9.50 9 300 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 208,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 234,300 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
51.5
51.5
51.90 52.50 51.10 12,918,800 0 0 0
VIB
16.9
16.9
16.92 17.17 16.79 14,167,500 0 0 0
VIC
56.9
56.9
57.70 59.20 56.60 7,932,000 0 0 0
VID
4.9
4.9
4.78 4.85 4.76 11,200 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
18.3
18.3
17.22 18.28 16.74 29,700 0 0 0
VIG
7.6
7.6
7.60 7.90 7.50 888,500 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
13.49 13.63 13.16 927,600 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
19.3
19.3
18.65 19.88 18.65 15,600 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.9
11.9
11.86 12.24 11.71 58,779,300 0 0 0
VJC
96.7
96.7
97 97.20 95.90 533,900 0 0 0
VLA
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VLB
42.0
42.0
42.18 42.47 41.98 25,900 0 0 0
VLC
18
18
17.80 18.10 17.70 212,700 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.2
10.2
9.99 10.17 9.99 23,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.82 6.82 6.64 11,200 0 0 0
VMD
17
17
17.70 17.70 17 3,100 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 400 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
20.2
20.2
20.25 20.44 20.06 1,300 0 0 0
VNB
13.8
13.8
13.70 13.90 13.70 170,700 0 0 0
VNC
27.4
27.4
24.95 27.44 22.55 27,700 0 0 0
VND
14.9
14.9
15.22 15.27 14.83 22,181,600 0 0 0
VNE
3
3
2.96 3.08 2.96 95,600 0 0 0
VNF
13.4
13.4
13.55 13.64 13.36 22,200 0 0 0
VNG
8.0
8.0
7.93 7.98 7.93 12,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
13.5
13.5
13.30 13.50 13.30 1,000 0 0 0
VNL
18.8
18.8
18.72 18.91 18.72 12,000 0 0 0
VNM
57.0
57.0
57.25 57.25 56.78 2,323,000 0 0 0
VNP
10.3
10.3
10.30 10.39 10.30 8,200 0 0 0
VNR
21.5
21.5
21.10 21.54 21.02 14,800 0 0 0
VNS
9.4
9.4
9.40 9.40 9.40 14,100 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
6.6
6.6
6.60 7.50 6.60 2,500 0 0 0
VNZ
354
354
357 358.80 354 700 0 0 0
VOC
16.1
16.1
14.79 16.57 14.79 21,300 0 0 0
VOS
14.9
14.9
14.61 15.08 14.43 2,162,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
19.0
19.0
19.13 19.18 18.94 11,786,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.1
26.1
25.89 26.23 24.84 8,100 0 0 0
VPG
12.1
12.1
12.05 12.25 11.95 141,400 0 0 0
VPH
6.2
6.2
6.25 6.27 6.19 103,300 0 0 0
VPI
59.2
59.2
59.50 60 59 2,937,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.6
8.6
8.85 8.85 8.57 700 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
14.7
14.7
14.25 14.70 13.80 39,500 0 0 0
VRE
19.8
19.8
19.20 20.30 19.10 30,908,400 0 0 0
VRG
20.9
20.9
20.46 20.90 20.46 7,800 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 800 0 0 0
VSC
16.8
16.8
16.58 16.91 16.48 1,015,900 0 0 0
VSE
8.3
8.3
8.50 8.60 8.10 79,100 0 0 0
VSF
34.5
34.5
34.10 34.50 34.10 12,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
50.23 50.61 48.53 63,700 0 0 0
VSI
17.8
17.8
17.83 17.83 17.83 100 0 0 0
VSM
18.2
18.2
18.15 18.15 18.15 0 0 0 0
VSN
18.0
18.0
17.97 17.97 17.97 2,000 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 3.40 7,200 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VTC
9
9
9 9 9 400 0 0 0
VTD
10.2
10.2
10 10.40 10 296,700 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
8.4
8.4
8 8.60 8 700 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
61.4
61.4
63.57 63.57 60.84 23,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
13.43 13.62 13.25 617,400 0 0 0
VTP
140.4
140.4
141.40 142.49 139.03 377,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.29 16.74 16.14 6,800 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 21,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.6
16.6
16.80 16.90 16.60 1,213,500 0 0 0
VUA
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
16.7
16.7
16.68 16.68 16.68 200 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
307.5
307.5
307.50 307.50 307.50 100 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
5
5
4.90 5.10 4.90 26,600 0 0 0
WTC
11.7
11.7
12.70 12.70 11.69 6,200 0 0 0
X20
14.7
14.7
14.13 14.69 14.13 14,200 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
11.60 11.70 11.60 900 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
7 7 6.80 2,100 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.7
14.7
14.71 14.71 14.71 1,000 0 0 0
XPH
9.3
9.3
9.30 9.30 9.30 100 0 0 0
YBC
16.1
16.1
14 16.10 14 1,700 0 0 0
YBM
14.8
14.8
14 15 14 20,200 0 0 0
YEG
14.8
14.8
15.10 15.15 14.75 2,116,700 0 0 0
YTC
32.9
32.9
32.90 32.90 32.90 0 0 0 0
^HASTC
244.6
244.6
246 247.32 242.21 53,141,921 0 0 0
^UPCOM
99.2
99.2
99.18 99.46 98.62 40,908,405 0 0 0
^VN30
1,388.8
1,388.8
1,396.42 1,398.29 1,386.28 303,756,800 0 0 0
^VNINDEX
1,331.9
1,331.9
1,335.29 1,337.60 1,329.81 825,911,387 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |