DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/03/2025

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 27/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.2
36.2
36.24 36.24 36.24 100 0 0 0
AAA
8.1
8.1
8.13 8.18 8.09 912,400 0 0 0
AAH
4.1
4.1
4.20 4.20 4 1,988,200 0 0 0
AAM
6.9
6.9
7 7.05 6.87 9,800 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 95,400 0 0 0
AAT
3.2
3.2
3.20 3.26 3.19 38,100 0 0 0
AAV
6.5
6.5
6.50 6.60 6.40 112,100 0 0 0
ABB
7.9
7.9
7.90 8 7.80 1,485,600 0 0 0
ABC
11.7
11.7
11.70 11.80 11.50 14,600 0 0 0
ABI
23.6
23.6
23.58 23.58 23.25 23,900 0 0 0
ABR
9.9
9.9
10.36 10.51 9.89 2,900 0 0 0
ABS
4.2
4.2
4.20 4.23 4.18 148,700 0 0 0
ABT
45.9
45.9
45.30 46 45.30 6,600 0 0 0
ABW
8.8
8.8
8.80 9 8.80 128,200 0 0 0
ACB
21.7
21.7
21.72 21.89 21.68 6,649,100 0 0 0
ACC
14.7
14.7
14.90 14.90 14.50 6,400 0 0 0
ACE
36.9
36.9
37.12 37.12 36.73 3,400 0 0 0
ACL
11
11
11 11 10.85 2,500 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
62.0
62.0
61.25 61.98 60.34 141,200 0 0 0
ADC
22
22
22 22 22 0 0 0 0
ADG
10.3
10.3
10.30 10.30 10.20 24,400 0 0 0
ADS
8.7
8.7
8.59 8.69 8.59 167,200 0 0 0
AFX
7.1
7.1
7.20 7.20 7.10 48,400 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
16.7
16.7
16.80 16.80 16.50 457,700 0 0 0
AGM
2.8
2.8
2.82 2.84 2.79 39,900 0 0 0
AGP
34.7
34.7
35.95 35.95 34.23 7,700 0 0 0
AGR
16.8
16.8
16.93 17.03 16.79 747,700 0 0 0
AGX
85.9
85.9
84.92 85.91 84.92 600 0 0 0
AIC
12.4
12.4
12.40 12.40 12.40 200 0 0 0
AIG
44.4
44.4
44.10 44.40 44 22,900 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 100 0 0 0
ALV
5.2
5.2
5.06 5.35 5.06 13,100 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 14,300 0 0 0
AMP
12
12
12 12 12 2,300 0 0 0
AMS
8.5
8.5
8 8.50 8 473,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.9
20.9
20.91 21.09 20.91 9,300 0 0 0
ANV
16.3
16.3
16.29 16.38 16.19 661,200 0 0 0
APF
44.6
44.6
45.11 45.11 44.14 5,100 0 0 0
APG
10.6
10.6
10.55 10.55 10.25 325,900 0 0 0
APH
6.9
6.9
6.93 6.95 6.92 163,500 0 0 0
API
7.1
7.1
7 7.20 7 325,000 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
7
7
6.90 7.40 6.60 43,300 0 0 0
APS
6.2
6.2
6.10 6.20 6.10 240,200 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
17.0
17.0
16.75 16.95 16.50 6,400 0 0 0
ASM
7.3
7.3
7.26 7.29 7.18 1,233,100 0 0 0
ASP
5.0
5.0
4.99 5.02 4.94 38,200 0 0 0
AST
52.0
52.0
51.92 52.11 51.92 9,600 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
14
14
14 14 14 0 0 0 0
AVC
58.5
58.5
57.50 58.50 57.50 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.5
21.5
21.10 23.60 20.70 239,500 0 0 0
BAB
11.7
11.7
11.70 11.70 11.60 1,400 0 0 0
BAF
33.1
33.1
33 33.40 32.80 3,227,100 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
39.0
39.0
38.97 38.97 38.97 100 0 0 0
BBC
54.1
54.1
52.81 54.08 52.81 400 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 400 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 1,400 0 0 0
BBT
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BCA
12.6
12.6
12.40 13.10 12.40 16,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 22,600 0 0 0
BCE
10.0
10.0
9.82 10.02 9.68 67,100 0 0 0
BCF
37.2
37.2
37.16 37.16 37.16 200 0 0 0
BCG
3.9
3.9
3.97 3.97 3.92 6,174,900 0 0 0
BCM
77.4
77.4
78 79.50 77.40 402,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.6
2.6
2.70 2.80 2.60 576,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
37.4
37.4
37.45 37.45 37.45 0 0 0 0
BDT
7.4
7.4
7.60 7.60 7.40 17,000 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
38.10 39.04 38.10 299,600 0 0 0
BGE
4.1
4.1
4.10 4.20 4 506,100 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 0 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
35.4
35.4
35.37 35.42 35.37 300 0 0 0
BHP
5.3
5.3
5.28 5.28 5.28 100 0 0 0
BIC
19.6
19.6
19.60 19.71 19.60 6,900 0 0 0
BID
38.7
38.7
39.21 39.21 38.67 1,862,400 0 0 0
BIG
5.4
5.4
5.47 5.47 5.38 36,100 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 100 0 0 0
BKC
28.4
28.4
28.50 29 28 9,900 0 0 0
BKG
3.1
3.1
3.08 3.09 3.04 134,000 0 0 0
BLI
10
10
10.10 10.10 10 20,900 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.7
36.7
37.00 37.00 36.71 2,800 0 0 0
BMC
21.1
21.1
21.31 21.31 20.98 60,500 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
8.8
8.8
9.80 9.80 8.80 4,600 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 100 0 0 0
BMI
18.4
18.4
18.12 18.60 18.12 167,900 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
13.0
13.0
12.68 13.01 12.68 2,100 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
109.6
109.6
110.34 110.34 109.23 58,500 0 0 0
BMS
10.6
10.6
10.54 10.63 10.54 155,800 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.8
8.8
8.60 8.90 8.60 104,100 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.2
5.2
5.20 5.30 5.10 410,600 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
3.9
3.9
3.60 3.90 3.60 6,200 0 0 0
BRC
13.2
13.2
12.95 13.18 12.95 6,500 0 0 0
BRR
22.6
22.6
22.16 22.64 22.16 1,200 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.2
20.2
20.48 20.57 20.19 37,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BSG
12
12
12 12 12 0 0 0 0
BSH
20.4
20.4
20.43 20.43 20.43 0 0 0 0
BSI
51.2
51.2
50.55 51.64 50.18 661,300 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 16,200 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.0
15.0
15.15 15.19 15.04 1,064,500 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 200 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
6.3
6.3
6.30 6.30 6.30 300 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
28.1
28.1
29.02 29.02 27.96 15,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,400 0 0 0
BTP
11.8
11.8
11.75 11.85 11.60 15,400 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 100 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 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
14.0
14.0
14.10 14.10 13.81 2,732,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.2
52.2
51.22 52.79 51.02 596,900 0 0 0
BVL
10.1
10.1
9.81 10.37 9.81 3,200 0 0 0
BVN
15.3
15.3
13.60 15.30 13.20 3,100 0 0 0
BVS
37.8
37.8
38.28 38.47 37.69 824,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.7
44.7
45.10 45.10 44.10 141,300 0 0 0
BWS
32.4
32.4
32.54 32.54 32.35 9,000 0 0 0
BXH
14.0
14.0
13.51 14.01 13.51 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 300 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 100 0 0 0
C32
19.8
19.8
19.80 19.85 19.25 1,200 0 0 0
C47
7.0
7.0
6.95 6.95 6.81 18,400 0 0 0
C4G
8.4
8.4
8.40 8.50 8.30 447,600 0 0 0
C69
6.2
6.2
6.40 6.40 6.20 284,000 0 0 0
C92
4
4
4.30 4.30 4 15,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
7.80 8 7.80 5,400 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
42.2
42.2
42.66 42.66 41.83 51,100 0 0 0
CAT
18.5
18.5
18.34 18.61 18.34 15,900 0 0 0
CBI
14
14
14 14 14 9,500 0 0 0
CBS
33.0
33.0
33.24 33.24 32.70 1,000 0 0 0
CC1
15.8
15.8
15.77 15.77 15.77 900 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
21.9
21.9
21.85 21.85 21.65 10,400 0 0 0
CCL
7.7
7.7
7.85 7.87 7.70 257,100 0 0 0
CCM
46.9
46.9
46.90 46.90 46.90 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 500 0 0 0
CCT
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
13.3
13.3
13.27 13.33 12.63 126,800 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.55 9.45 800 0 0 0
CDN
34.0
34.0
34.00 34.58 33.81 5,600 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.3
9.3
9.28 9.28 9.28 900 0 0 0
CDR
14.6
14.6
14.59 14.59 14.59 200 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
13.9
13.9
13.71 14.10 13.71 5,055,800 0 0 0
CET
4.3
4.3
4.20 4.40 4.20 14,400 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CFV
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CGV
3.5
3.5
3.60 3.60 3.50 4,800 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
CHP
34.1
34.1
34.10 34.10 33.96 3,800 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
6.3
6.3
6.10 6.30 6.10 1,000 0 0 0
CIA
10
10
10 10.10 10 23,900 0 0 0
CID
23.9
23.9
27.37 27.46 23.88 400 0 0 0
CIG
8.3
8.3
8.43 8.44 8.28 234,200 0 0 0
CII
12.0
12.0
12.02 12.11 11.98 3,700,700 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.9
44.9
46.06 46.06 44.94 14,300 0 0 0
CKD
23.7
23.7
23.67 23.67 23.67 0 0 0 0
CKG
14.9
14.9
14.70 14.94 14.63 47,000 0 0 0
CKV
12.4
12.4
11.64 12.41 11.64 1,300 0 0 0
CLC
49.1
49.1
48.47 49.51 48.47 6,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.10 21.28 21.10 13,200 0 0 0
CLL
33.1
33.1
33.06 33.06 33.06 3,200 0 0 0
CLM
80.4
80.4
80.44 80.44 80.44 0 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
17.3
17.3
17.35 17.55 17.07 93,600 0 0 0
CMC
6.3
6.3
5.80 6.25 5.80 500 0 0 0
CMD
22.3
22.3
22.33 22.33 22.33 0 0 0 0
CMF
326.7
326.7
326.70 326.70 326.70 0 0 0 0
CMG
40.0
40.0
39.50 40.20 39.15 662,200 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.4
12.4
12.10 12.40 12.10 1,000 0 0 0
CMN
67.3
67.3
67.31 67.31 67.31 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.60 9.80 9.50 17,300 0 0 0
CMT
15.8
15.8
15.60 16 15.40 7,800 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.1
8.1
8.01 8.12 8.01 212,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
37.33 38.69 37.33 3,200 0 0 0
CNG
30.2
30.2
30.40 30.68 30.20 84,700 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
10.25 10.25 10.25 100 0 0 0
COM
30.9
30.9
30 30.90 30 800 0 0 0
CPA
9
9
9.70 9.70 7.30 600 0 0 0
CPC
17.1
17.1
17.07 17.07 17.07 0 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
33.3
33.3
32.97 33.36 32.58 7,100 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.6
6.6
6.84 6.89 6.50 441,500 0 0 0
CRE
6.9
6.9
6.95 6.95 6.90 51,000 0 0 0
CSC
22.8
22.8
23 23 22.64 59,100 0 0 0
CSI
34.3
34.3
34.60 35 34.20 29,000 0 0 0
CSM
14.2
14.2
14.53 14.53 14.09 504,900 0 0 0
CSV
39.4
39.4
39.50 39.79 39.20 619,800 0 0 0
CT3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CT6
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.0
17.0
17.02 17.02 17.02 0 0 0 0
CTD
86.8
86.8
86.70 88.30 86.70 1,083,300 0 0 0
CTF
19.4
19.4
19.51 19.51 19.41 246,200 0 0 0
CTG
41.3
41.3
41.07 41.41 40.92 3,508,800 0 0 0
CTI
21.3
21.3
21.45 21.60 21.25 678,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33.9
33.9
34.20 34.30 32.90 18,800 0 0 0
CTR
101.0
101.0
99.55 101.60 97.79 620,200 0 0 0
CTS
27.1
27.1
27.10 27.48 27.06 1,094,100 0 0 0
CTT
17.0
17.0
17.04 17.04 17.04 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
27.45 27.50 27.45 3,700 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
9.3
9.3
9.20 9.29 9.20 900 0 0 0
D2D
34.2
34.2
34.88 35.69 33.67 174,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
17.72 18.79 17.72 200 0 0 0
DAE
16.3
16.3
16.30 16.30 16.30 100 0 0 0
DAH
3.4
3.4
3.45 3.49 3.37 100,500 0 0 0
DAN
34
34
34 34 34 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.48 7.88 7.46 3,900 0 0 0
DBC
25.7
25.7
25.48 26 25.35 6,314,900 0 0 0
DBD
53.5
53.5
53.52 53.81 53.04 106,700 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 11.17 200 0 0 0
DC1
8
8
8 8 8 100 0 0 0
DC2
7.4
7.4
7.35 7.44 7.35 300 0 0 0
DC4
12.7
12.7
12.45 13.05 12.27 826,500 0 0 0
DCF
39.4
39.4
39.42 39.42 39.42 0 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.9
23.9
24 24.05 23.45 636,700 0 0 0
DCM
31.9
31.9
32.11 32.11 31.88 1,263,800 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
13.30 13.40 13.20 23,600 0 0 0
DDG
3.1
3.1
3.10 3.20 3 180,000 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
7.2
7.2
7.33 7.33 7.24 2,100 0 0 0
DDV
19.3
19.3
18.98 19.36 18.88 1,588,000 0 0 0
DFC
23.4
23.4
24.32 24.32 23.14 14,300 0 0 0
DFF
1.7
1.7
1.80 1.80 1.60 735,500 0 0 0
DGC
105.1
105.1
104.40 105.40 103.80 652,900 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 76,900 0 0 0
DGW
38.1
38.1
38.41 38.51 38.12 485,000 0 0 0
DHA
38.1
38.1
38.55 38.55 38.01 13,000 0 0 0
DHB
9.4
9.4
9.20 9.40 9.20 9,400 0 0 0
DHC
26.1
26.1
26.15 26.31 25.95 161,600 0 0 0
DHD
26.6
26.6
26.64 26.64 26.64 0 0 0 0
DHG
94.4
94.4
94.37 95.22 94.37 13,500 0 0 0
DHM
7.4
7.4
7.35 7.37 7.35 9,000 0 0 0
DHN
33.2
33.2
33.20 33.20 33.20 0 0 0 0
DHP
11.8
11.8
11.60 11.79 11.60 8,100 0 0 0
DHT
79.8
79.8
79.45 80 78.73 19,100 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 4.50 4.40 12,300 0 0 0
DIG
17.1
17.1
17.08 17.25 16.95 5,321,100 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 100 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
6.7
6.7
6.20 6.70 6 3,093,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.05 2.08 2.04 642,000 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
65.4
65.4
65.50 65.50 64.34 4,200 0 0 0
DMN
5.8
5.8
5.60 5.80 5.50 17,000 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 2,200 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
60.8
60.8
50.33 60.77 50.33 800 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 9.47 500 0 0 0
DNH
56.9
56.9
56.90 56.90 56.90 400 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
20
20
19.20 20 19.20 900 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 100 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 200 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
37.0
37.0
38.45 38.45 36.90 8,300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.8
58.8
58.70 59.30 58.70 24,600 0 0 0
DPG
31.4
31.4
31.52 31.65 31.28 434,300 0 0 0
DPH
57
57
56 57 56 900 0 0 0
DPM
19.5
19.5
19.56 19.73 19.48 945,700 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
50.0
50.0
49.89 50.56 49.32 977,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.60 10.90 10.60 18,200 0 0 0
DRC
19.8
19.8
20.06 20.06 19.76 352,200 0 0 0
DRG
11.1
11.1
11.10 11.50 10.80 31,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.9
14.9
15.04 15.24 14.75 948,200 0 0 0
DRL
54.1
54.1
54.10 54.19 54.10 19,500 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 5,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.6
24.6
24.60 24.70 24.40 485,300 0 0 0
DSG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSN
50.0
50.0
50 50.20 49.95 8,200 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
5.7
5.7
5.70 5.80 5.60 277,000 0 0 0
DTA
5.1
5.1
5.07 5.08 4.83 36,200 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
19.6
19.6
19.74 19.83 19.57 242,600 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 4,200 0 0 0
DTK
13.7
13.7
13.75 13.75 13.75 200 0 0 0
DTL
10.2
10.2
10.15 10.15 10.15 100 0 0 0
DTP
79.4
79.4
79.38 79.38 79.38 300 0 0 0
DTT
14.3
14.3
14.26 14.26 14.26 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
7.2
7.2
7.27 7.27 7.18 63,400 0 0 0
DVN
24.6
24.6
24.56 24.56 24.28 48,600 0 0 0
DVP
77.9
77.9
77.44 78.75 77.44 9,000 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 14.10 200 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.0
14.0
13.89 14.10 13.85 6,190,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.54 10.63 10.44 95,300 0 0 0
DXS
7.2
7.2
7.11 7.20 7.07 867,100 0 0 0
DXV
3.8
3.8
4.03 4.04 3.80 21,000 0 0 0
E12
7.5
7.5
7.50 7.50 7.50 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
11.8
11.8
10.70 11.80 10.70 16,100 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.5
9.5
10.04 10.04 9.43 84,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
19.5
19.5
19.60 19.80 19.35 5,553,600 0 0 0
EIC
23.5
23.5
23.30 23.50 23.30 700 0 0 0
EID
26.1
26.1
25.96 26.06 25.50 10,300 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 4,200 0 0 0
ELC
23.6
23.6
23.05 23.62 23.05 610,800 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
27.3
27.3
26.32 27.47 26.32 5,500 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
14 14 14 0 0 0 0
EVE
10.1
10.1
10.04 10.13 10.04 4,100 0 0 0
EVF
10
10
10.05 10.15 10 5,860,700 0 0 0
EVG
6.2
6.2
6.26 6.26 6.17 393,300 0 0 0
EVS
6.2
6.2
6.20 6.30 6 404,400 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
3.7
3.7
3.62 3.82 3.62 100,400 0 0 0
FCN
14.1
14.1
14.25 14.40 14.10 1,184,100 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
15.0
15.0
15.24 15.24 15.05 2,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.3
7.3
7.30 7.55 7.25 148,000 0 0 0
FIT
4.4
4.4
4.33 4.43 4.31 1,467,600 0 0 0
FMC
44.9
44.9
44.57 45.00 44.53 120,800 0 0 0
FOC
62.7
62.7
62.45 63.42 61.57 27,700 0 0 0
FOX
59.8
59.8
59.99 60.06 59.35 58,000 0 0 0
FPT
108.8
108.8
105.19 109.07 104.41 6,464,400 0 0 0
FRC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
136.8
136.8
135.20 136.80 135.12 200,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.3
49.3
47.20 49.30 47.20 1,000 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
44.2
44.2
44.43 44.97 44.07 2,518,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.2
6.2
6.21 6.30 6.21 78,200 0 0 0
GAS
63.3
63.3
63.63 64.01 63.16 426,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
23.1
23.1
23.08 23.08 23.08 100 0 0 0
GDA
17.7
17.7
17.90 17.90 17.68 17,400 0 0 0
GDT
22.2
22.2
22.23 22.61 22.23 5,600 0 0 0
GDW
33.5
33.5
33.47 33.47 33.47 0 0 0 0
GEG
14.1
14.1
14.05 14.55 14.05 1,814,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.4
21.4
21.39 21.72 21.30 6,808,700 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
28.8
28.8
28.66 28.84 28.56 4,400 0 0 0
GIC
16.5
16.5
16.50 16.50 16.30 2,200 0 0 0
GIL
17.9
17.9
17.20 18.20 17.20 1,599,600 0 0 0
GKM
4.4
4.4
4.40 4.60 4.40 297,600 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 0 0 0 0
GMD
56.2
56.2
56.81 56.81 56.13 596,200 0 0 0
GMH
7.6
7.6
7.62 7.62 7.62 200 0 0 0
GMX
16.5
16.5
16.47 16.75 16.47 2,200 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GPC
2.8
2.8
2.80 2.80 2.80 88,600 0 0 0
GSM
25.3
25.3
25.28 25.28 25.28 0 0 0 0
GSP
11.3
11.3
11.47 11.47 11.30 57,500 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 1,500 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GTS
10.0
10.0
10.05 10.05 9.95 2,900 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.5
34.5
34.06 34.66 34.01 3,998,000 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.3
6.3
6.40 6.40 6.30 20,600 0 0 0
HAC
10.2
10.2
10.70 10.70 10.20 200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAG
12.6
12.6
12.70 12.80 12.60 1,988,900 0 0 0
HAH
39.9
39.9
39.85 40.01 39.40 2,975,500 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 1,500 0 0 0
HAN
10.5
10.5
10.30 10.70 10.30 14,400 0 0 0
HAP
4.8
4.8
4.78 4.80 4.75 199,200 0 0 0
HAR
3.5
3.5
3.45 3.47 3.42 120,700 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
3.9
3.9
3.80 4 3.80 1,700 0 0 0
HAX
14.9
14.9
15.02 15.02 14.74 337,300 0 0 0
HBC
6.5
6.5
6.60 6.70 6.50 474,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
6.08 6.08 5.68 500 0 0 0
HBS
7.1
7.1
7.20 7.20 7 24,100 0 0 0
HC1
12.5
12.5
12.54 12.54 12.54 0 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
12.9
12.9
12.92 12.92 12.92 3,500 0 0 0
HCD
7.8
7.8
7.84 7.85 7.75 14,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.0
24.0
24.40 24.52 24.05 14,487,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17.8
17.8
18.10 18.10 17.70 4,400 0 0 0
HD6
13.8
13.8
13.90 13.90 13.60 48,700 0 0 0
HD8
9.0
9.0
9.00 9.00 9.00 0 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 14,900 0 0 0
HDB
22.7
22.7
22.70 22.75 22.50 8,182,700 0 0 0
HDC
23.8
23.8
23.62 24.55 23.48 7,626,500 0 0 0
HDG
24.4
24.4
24.50 24.55 24.36 779,800 0 0 0
HDM
35.5
35.5
36.10 36.10 35 1,300 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
57.7
57.7
57.71 57.71 57.71 700 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 100 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 1,400 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
303.5
303.5
301.68 303.53 295.20 3,600 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
119.9
119.9
119.90 119.90 119.90 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.99 9 8.92 101,900 0 0 0
HHS
9.8
9.8
9.28 9.84 9.21 4,068,000 0 0 0
HHV
11.8
11.8
11.81 11.90 11.76 1,890,700 0 0 0
HID
2.8
2.8
2.75 2.78 2.74 28,800 0 0 0
HIG
14
14
12.80 14 12.80 26,300 0 0 0
HII
4.4
4.4
4.39 4.39 4.27 6,800 0 0 0
HIO
9.2
9.2
9.20 9.20 9 2,600 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 600 0 0 0
HJS
30.9
30.9
30.08 32.18 30.08 1,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8
8
7.80 8.30 7.80 10,400 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
12.5
12.5
12.36 12.55 12.17 8,100 0 0 0
HLD
13.5
13.5
13.80 13.80 13.46 50,400 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
11.5
11.5
11.50 11.50 11.22 5,500 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
14.2
14.2
14.09 14.18 13.62 1,000 0 0 0
HMR
13.6
13.6
13.70 13.90 13.50 20,600 0 0 0
HMS
45.4
45.4
43.97 45.62 43.68 27,300 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HND
12.7
12.7
12.69 12.69 12.59 7,100 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
6.8
6.8
6.90 6.90 6.70 833,600 0 0 0
HNI
25.0
25.0
25.00 25.00 25.00 100 0 0 0
HNM
8.5
8.5
8.40 8.49 8.40 236,900 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4 16,900 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.6
20.6
20.71 21.30 20.42 6,100 0 0 0
HPG
22.9
22.9
23.08 23.08 22.88 12,009,700 0 0 0
HPH
14
14
14 14 14 200 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
86.9
86.9
92.71 92.71 85.88 900 0 0 0
HPT
19.7
19.7
19.71 19.71 19.71 0 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 4,800 0 0 0
HPX
4.4
4.4
4.42 4.46 4.41 979,800 0 0 0
HQC
3.4
3.4
3.37 3.40 3.34 3,783,700 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.8
39.8
37.40 39.80 37.40 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.49 17.59 17.20 2,995,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.2
4.2
4.15 4.19 4.15 74,900 0 0 0
HSM
5
5
5 5.20 5 7,300 0 0 0
HSP
14.8
14.8
15.05 15.05 14.78 11,500 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 10,600 0 0 0
HT1
12.1
12.1
12.08 12.08 11.98 117,900 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
48.5
48.5
48.70 48.90 48.20 6,500 0 0 0
HTI
16.5
16.5
16.41 16.54 16.41 42,200 0 0 0
HTL
26.0
26.0
25.96 26.05 25.96 1,200 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 13,100 0 0 0
HTN
10.6
10.6
10.85 10.85 10.60 488,000 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
9.23 9.23 9.23 0 0 0 0
HU1
6.9
6.9
6.44 6.89 6.44 5,100 0 0 0
HU4
13.9
13.9
13.90 14 13.60 24,700 0 0 0
HU6
5.2
5.2
5.20 5.20 4.70 38,400 0 0 0
HUB
15.8
15.8
15.83 15.83 15.83 13,500 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.2
15.2
15.26 15.26 15.06 470,500 0 0 0
HVA
17.3
17.3
16.50 17.40 15.70 177,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.1
11.1
10.37 11.07 10.33 573,800 0 0 0
HVN
22.7
22.7
23.01 23.33 22.74 1,659,500 0 0 0
HVT
40.0
40.0
39.33 39.99 39.23 1,300 0 0 0
HVX
2.6
2.6
2.69 2.69 2.63 2,600 0 0 0
HWS
16.3
16.3
16.37 16.37 16.28 2,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.4
26.4
26.36 26.36 26.36 0 0 0 0
ICF
3.3
3.3
3.40 3.40 3.30 800 0 0 0
ICG
8.2
8.2
8 8.20 7.90 5,300 0 0 0
ICI
9.4
9.4
9.40 9.40 9 7,500 0 0 0
ICN
46.9
46.9
46.60 47.82 45.96 20,900 0 0 0
ICT
12.7
12.7
12.71 12.90 12.71 16,800 0 0 0
IDC
44.9
44.9
45.26 45.68 44.93 572,000 0 0 0
IDI
7.7
7.7
7.70 7.77 7.69 475,100 0 0 0
IDJ
5.2
5.2
5.10 5.20 5 842,200 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
33
33
32.80 33.30 32.70 55,700 0 0 0
IFS
24.0
24.0
23.96 23.96 23.96 1,100 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.5
11.5
11.59 11.59 11.43 1,395,900 0 0 0
ILA
4
4
4.10 4.10 3.90 106,200 0 0 0
ILB
28.5
28.5
28.48 28.48 28.29 31,600 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
15
15
15 15 15 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.2
45.2
45.16 45.46 44.87 94,400 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
37.67 38.53 37.67 200 0 0 0
IPA
14
14
13.90 14.40 13.90 187,100 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
25.05 25.05 25.05 400 0 0 0
IST
37.5
37.5
37.38 37.47 37.38 900 0 0 0
ITC
12.1
12.1
11.70 12.15 11.70 1,107,800 0 0 0
ITD
13.0
13.0
12.66 12.99 12.66 1,700 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 79,000 0 0 0
ITS
4.9
4.9
5.09 5.19 4.90 45,000 0 0 0
IVS
10.2
10.2
10.05 10.15 9.95 47,200 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.3
5.3
5.26 5.35 4.92 1,221,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.6
29.6
29.60 29.70 29.30 2,175,800 0 0 0
KCB
16.9
16.9
18.58 18.68 16.94 116,200 0 0 0
KCE
12.1
12.1
12.06 12.33 12.06 13,100 0 0 0
KDC
56.3
56.3
56.50 56.50 55.90 519,200 0 0 0
KDH
29.5
29.5
29.27 29.64 29.27 1,817,700 0 0 0
KDM
15.8
15.8
15.80 15.80 15.40 29,700 0 0 0
KGM
6.4
6.4
6.41 6.41 6.31 23,400 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.6
5.6
5.76 5.76 5.61 4,068,500 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 10.58 10.44 69,200 0 0 0
KHS
12.6
12.6
12.27 12.66 12.27 80,100 0 0 0
KHW
33.0
33.0
32.32 32.99 32.32 700 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 0 0 0 0
KLB
7.3
7.3
7.31 7.44 7.13 485,900 0 0 0
KMR
3.3
3.3
3.30 3.33 3.30 1,900 0 0 0
KMT
9.2
9.2
9.17 9.17 9.17 200 0 0 0
KOS
38.7
38.7
38.65 38.65 38.50 300,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19
19
19.15 19.25 19 876,600 0 0 0
KSD
5.4
5.4
5.40 5.40 5.40 2,600 0 0 0
KSF
68.7
68.7
72.70 72.70 66.20 10,400 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 49,400 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 0 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
48.3
48.3
48.30 48.30 48.30 0 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
17.87 17.87 17.87 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
32
32
32.30 32.50 31.60 151,600 0 0 0
L18
36.1
36.1
35.50 36.08 35.50 27,600 0 0 0
L40
13.6
13.6
13.59 13.59 13.59 2,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.7
3.7
3.60 3.70 3.60 11,300 0 0 0
L63
6.5
6.5
6.60 6.60 6.50 4,100 0 0 0
LAF
19.2
19.2
19.30 19.30 19.15 1,900 0 0 0
LAI
22.9
22.9
21.56 23.56 21.56 418,400 0 0 0
LAS
17.4
17.4
17.52 17.61 17.33 271,700 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
30.8
30.8
30 31 30 83,100 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 9.77 9.63 784,000 0 0 0
LCM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LDG
2.1
2.1
2.03 2.05 2.01 1,094,700 0 0 0
LDP
12.8
12.8
12.70 12.90 12.50 41,400 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 6.30 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.2
3.2
3.36 3.36 3.21 111,200 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
76.1
76.1
74.60 77 74.60 32,400 0 0 0
LHG
32.9
32.9
32.85 32.95 32.81 34,800 0 0 0
LIC
40.8
40.8
40.60 42.80 40.60 20,300 0 0 0
LIG
3
3
3 3.10 2.90 125,500 0 0 0
LIX
30.3
30.3
30.26 30.26 29.88 28,000 0 0 0
LKW
40.4
40.4
39.96 41.28 39.96 2,400 0 0 0
LLM
17.7
17.7
18.40 18.40 17.62 2,300 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 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 1,000 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
30.7
30.7
31.30 31.30 30.74 1,950,300 0 0 0
LPT
6.4
6.4
5.59 6.38 5.59 74,600 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
19
19
19.40 19.40 18.80 231,300 0 0 0
LSS
10.6
10.6
10.60 10.70 10.60 357,500 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
24.1
24.1
24.03 24.12 24.03 4,500 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 0 0 0 0
MAC
11.4
11.4
11.08 11.40 11.08 400 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
17.9
17.9
18.01 18.09 17.94 12,425,800 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 199,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.61 26.70 26.17 3,605,800 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 4,800 0 0 0
MCH
141.2
141.2
136.68 143.15 136.68 43,800 0 0 0
MCM
29.3
29.3
29.48 29.53 29.29 35,800 0 0 0
MCO
10.1
10.1
10 10.10 9.90 32,300 0 0 0
MCP
27.8
27.8
27.39 27.84 27.39 11,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.9
11.9
12.17 12.83 11.89 64,400 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
25.1
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
6.30 6.40 6.30 3,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.1
45.1
45.33 47.40 44.67 137,700 0 0 0
MGC
15.9
15.9
16.56 17.36 15.57 88,500 0 0 0
MGG
25.7
25.7
25.71 25.71 25.71 100 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MH3
44.5
44.5
43.59 44.92 43.59 8,700 0 0 0
MHC
7.5
7.5
7.60 7.67 7.46 7,000 0 0 0
MIC
15.9
15.9
15.23 16.84 13.87 122,900 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.5
16.5
16.19 16.56 16.19 242,400 0 0 0
MKP
28.5
28.5
28.07 28.46 28.07 4,600 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.9
23.9
24.60 24.60 23.20 23,300 0 0 0
MML
28.8
28.8
29.50 29.50 28.80 30,700 0 0 0
MNB
30.5
30.5
30.53 30.53 30.53 0 0 0 0
MND
9.3
9.3
10.18 10.18 9.25 3,100 0 0 0
MPC
12.8
12.8
12.90 12.90 12.80 16,900 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MSB
9.8
9.8
9.79 9.88 9.75 3,955,600 0 0 0
MSH
39.1
39.1
39.40 39.67 39 158,700 0 0 0
MSN
69.4
69.4
68.60 70.70 68.50 7,235,300 0 0 0
MSR
19.7
19.7
20 20 19.60 518,600 0 0 0
MST
6
6
5.91 6.09 5.82 1,876,300 0 0 0
MTA
19
19
20 21.30 18.60 30,000 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
16.58 16.58 16.58 0 0 0 0
MTL
6.3
6.3
6.50 6.50 5.60 73,200 0 0 0
MTP
14.4
14.4
14.39 14.39 14.39 1,000 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 100 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.7
22.7
24.01 24.01 22.01 19,200 0 0 0
MVC
9.6
9.6
10.09 10.09 9.60 16,400 0 0 0
MVN
78.8
78.8
78 80 77.90 18,800 0 0 0
MWG
59.5
59.5
59.94 59.94 59.15 3,190,000 0 0 0
MZG
7.3
7.3
7.24 7.44 7.15 21,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NAF
18.3
18.3
18.55 18.59 18.27 503,200 0 0 0
NAG
13.3
13.3
12.69 13.33 12.59 1,009,000 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
38
38
37.60 38 37.60 700 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.7
17.7
17.66 17.66 17.66 1,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
21.75 22.35 20.60 12,100 0 0 0
NBC
10.7
10.7
10.65 10.74 10.55 107,100 0 0 0
NBE
12.3
12.3
12.60 12.60 11.90 45,400 0 0 0
NBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
33.3
33.3
31.04 33.33 31.04 200 0 0 0
NCG
8
8
8 8 7.80 15,100 0 0 0
NCS
26
26
27 27 26 8,400 0 0 0
NCT
106.0
106.0
104.10 105.95 103.64 2,900 0 0 0
ND2
38.0
38.0
37.97 37.97 37.97 400 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
9.2
9.2
9.28 9.38 9.19 135,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5.10 5.10 5 1,500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.20 5.10 8,200 0 0 0
NED
6.9
6.9
7.01 7.01 6.83 163,100 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
76.1
76.1
75.55 76.84 75.55 14,000 0 0 0
NFC
24.9
24.9
24.86 24.86 24.86 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.1
20.1
20.15 20.54 19.99 473,800 0 0 0
NHC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
NHH
12.9
12.9
12.89 12.94 12.84 62,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11.20 11 5,500 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 0 0 0 0
NKG
15.3
15.3
15.50 15.60 15.20 4,633,500 0 0 0
NLG
30.7
30.7
30.61 31.15 30.57 2,438,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.0
30.0
28.23 30.03 28.23 189,600 0 0 0
NNT
59.0
59.0
59.04 59.04 59.04 0 0 0 0
NO1
7.4
7.4
7.42 7.42 7.38 5,700 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
5.4
5.4
5.50 5.50 5.40 688,700 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NSC
81.5
81.5
80.44 83.95 80.44 7,300 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5
5
5.30 5.30 4.90 127,200 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.37 10.37 10.37 0 0 0 0
NT2
19.4
19.4
19.40 19.65 19.36 222,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
224.3
224.3
223.95 228.58 223.85 24,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
16.7
16.7
16.45 16.85 16.40 1,167,800 0 0 0
NTP
55.5
55.5
55.66 56.15 54.92 319,000 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 17.67 100 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 100 0 0 0
NVB
11.6
11.6
11.90 12 11.60 630,400 0 0 0
NVL
10.3
10.3
10.30 10.35 10.20 3,893,100 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8.02 8.02 7.97 1,500 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 9.75 1,198,200 0 0 0
OCH
6.4
6.4
7.10 7.10 6.40 600,300 0 0 0
ODE
44.3
44.3
44.20 44.40 44.20 16,200 0 0 0
OGC
5.0
5.0
5.12 5.16 4.88 715,000 0 0 0
OIL
12.2
12.2
12.35 12.45 12.05 477,900 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.70 23.70 23.50 3,800 0 0 0
ORS
10
10
10.15 10.25 9.97 10,389,600 0 0 0
PAC
23.9
23.9
24.19 24.19 23.74 72,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.65 26.65 26.41 229,800 0 0 0
PAP
32
32
31.10 32 31.10 4,800 0 0 0
PAS
3.1
3.1
3.20 3.30 3.10 55,900 0 0 0
PAT
89.6
89.6
88.96 89.93 88.96 17,300 0 0 0
PBC
7.7
7.7
7.67 7.67 7.57 7,500 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 700 0 0 0
PBT
15.2
15.2
15.22 15.22 15.22 100 0 0 0
PC1
20.1
20.1
20.17 20.17 20 652,900 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 100 0 0 0
PCE
17.7
17.7
18.05 18.05 17.69 1,700 0 0 0
PCF
5.6
5.6
5.30 5.70 5.30 18,700 0 0 0
PCG
3
3
3 3.10 3 5,500 0 0 0
PCH
13.3
13.3
13.14 13.33 13.14 100,600 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 1,500 0 0 0
PCT
12.4
12.4
12.50 12.60 12.40 31,000 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 200 0 0 0
PDN
87.8
87.8
85.86 87.82 85.86 500 0 0 0
PDR
18.1
18.1
18.24 18.29 17.96 4,411,100 0 0 0
PDV
14.9
14.9
14.94 14.94 14.94 10,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.3
4.3
5.10 5.10 4.30 1,600 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
41.6
41.6
40.81 41.57 40.81 300 0 0 0
PET
21.7
21.7
22.35 22.45 21.70 714,500 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 70,500 0 0 0
PGB
11.6
11.6
11.60 11.68 11.07 4,400 0 0 0
PGC
14.6
14.6
14.59 14.73 14.36 80,600 0 0 0
PGD
28.1
28.1
28.45 28.45 28.07 900 0 0 0
PGI
23.3
23.3
23.23 23.28 23.23 400 0 0 0
PGN
11.2
11.2
11.20 11.20 11.20 21,400 0 0 0
PGS
29.6
29.6
29.64 29.64 29.64 0 0 0 0
PGT
10.7
10.7
9.70 10.80 9.70 38,500 0 0 0
PGV
19.9
19.9
20 20 19.60 7,400 0 0 0
PHC
5.3
5.3
5.45 5.48 5.31 128,900 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 0 0 0 0
PHP
43.9
43.9
44.24 44.24 43.75 91,300 0 0 0
PHR
65.4
65.4
65.89 67.36 64.23 1,288,900 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
28.2
28.2
28.20 28.20 28.20 700 0 0 0
PIC
18.9
18.9
17.88 18.94 17.78 1,700 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
6.9
6.9
6.10 6.94 6.10 3,900 0 0 0
PIV
3.5
3.5
3.50 3.50 3.30 77,200 0 0 0
PJC
27.1
27.1
27.08 27.08 27.08 100 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
23.9
23.9
24.33 24.33 23.94 60,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.9
4.9
4.95 4.95 4.86 6,100 0 0 0
PLX
39.6
39.6
39.82 39.96 39.48 792,100 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 200 0 0 0
PMC
111.7
111.7
111.32 111.90 111.32 1,400 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 15.01 500 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
33.5
33.5
33.48 33.48 33.48 300 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
35.1
35.1
35.14 35.14 35.14 0 0 0 0
PNC
18.6
18.6
17.57 18.65 17.57 1,400 0 0 0
PND
6.3
6.3
6.50 6.50 6.30 900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
83.5
83.5
85.19 85.39 83.52 1,247,400 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 2,400 0 0 0
PNT
5.3
5.3
5.34 5.34 5.34 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
20.9
20.9
19.65 20.87 19.65 200 0 0 0
POT
15.4
15.4
16.78 16.78 15.39 1,000 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 1,400 0 0 0
POW
12.9
12.9
13.10 13.10 12.80 4,892,900 0 0 0
PPC
11.2
11.2
11.20 11.25 11.10 312,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 500 0 0 0
PPH
27.4
27.4
27.49 27.49 27.30 23,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
17.90 18 17.90 900 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.4
8.4
8.10 8.55 8.10 4,800 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 2,000 0 0 0
PRO
6.8
6.8
6.80 6.80 6.80 500 0 0 0
PRT
10.4
10.4
10.52 10.52 10.42 1,600 0 0 0
PSB
5
5
5.10 5.10 4.90 20,400 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.3
12.3
12.20 12.30 12.10 97,000 0 0 0
PSE
10.1
10.1
10.35 10.35 9.98 5,000 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
7.7
7.7
7.70 7.80 7.70 142,900 0 0 0
PSL
14.3
14.3
13.02 14.29 13.02 2,100 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
16.2
16.2
14.47 16.24 14.47 1,000 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 22,500 0 0 0
PTB
56.1
56.1
56.59 56.78 55.81 154,600 0 0 0
PTC
5.7
5.7
5.55 5.68 5.55 700 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
24
24
24 24 24 200 0 0 0
PTL
2.7
2.7
2.66 2.69 2.65 68,600 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
8.5
8.5
8.54 8.54 8.54 100 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4 4 4 1,600 0 0 0
PV2
3.3
3.3
3.20 3.30 3.10 315,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.4
32.4
33.20 33.20 32.40 190,400 0 0 0
PVC
11.3
11.3
11.30 11.40 11.10 622,600 0 0 0
PVD
22.3
22.3
22.44 22.64 22.25 1,737,000 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.3
7.3
7.30 7.30 7.20 21,400 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
63.8
63.8
60.47 64.01 57.89 21,400 0 0 0
PVM
16.1
16.1
16.10 16.10 16.10 6,500 0 0 0
PVO
6.0
6.0
6.01 6.01 6.01 2,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.3
30.3
30.56 30.84 30.19 1,757,200 0 0 0
PVT
19.2
19.2
19.36 19.51 19.17 693,300 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
3.60 3.70 3.50 34,800 0 0 0
PWS
12.0
12.0
12.05 12.05 12.05 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 27,800 0 0 0
PXL
14.7
14.7
14.80 14.80 14.60 88,400 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
2.7
2.7
2.80 2.80 2.70 15,500 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.9
11.9
11.70 12.05 11.60 307,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 100 0 0 0
QNC
6.3
6.3
6.30 6.30 6.20 19,700 0 0 0
QNP
33.2
33.2
33.09 33.23 33.09 1,300 0 0 0
QNS
45.0
45.0
45.19 45.28 44.91 245,400 0 0 0
QNT
14
14
14 14 14 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.99 19.99 19.99 0 0 0 0
QPH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
QSP
25.4
25.4
25.42 25.42 25.42 200 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
13.59 13.69 13.59 97,400 0 0 0
RAL
113.8
113.8
112.72 113.77 112.72 6,000 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
RCC
22
22
22 22 22 1,300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13.8
13.8
13.82 13.82 13.82 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.6
63.6
62.61 63.91 62.61 514,800 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
35.3
35.3
35.46 36.12 35.27 2,800 0 0 0
RYG
12
12
11.85 12 11.80 1,100 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 6.90 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.24 7.24 7.14 121,600 0 0 0
SAB
46.6
46.6
46.61 46.75 46.52 988,300 0 0 0
SAC
14.7
14.7
14.38 14.85 14.10 9,200 0 0 0
SAF
53
53
53 53 53 100 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 7.31 7.10 320,000 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.9
38.9
38.76 39.23 38.39 25,200 0 0 0
SAV
18.3
18.3
18.28 18.33 17.97 36,600 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 28.66 28.47 37,300 0 0 0
SBB
15.1
15.1
15.10 15.10 15.10 3,000 0 0 0
SBD
7.9
7.9
8 8 7.80 24,000 0 0 0
SBG
12.8
12.8
12.80 12.90 12.70 229,300 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 1,000 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
32.1
32.1
32.09 32.09 32.09 200 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 1,018,800 0 0 0
SBT
14.9
14.9
14.80 14.90 14.65 1,228,900 0 0 0
SBV
9.1
9.1
9.13 9.13 9.13 0 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
72.7
72.7
73.60 73.60 69.30 10,600 0 0 0
SCI
8.2
8.2
8.30 8.40 8.20 12,000 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 5,800 0 0 0
SCL
23.8
23.8
23.95 23.95 21.27 57,600 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.71 6.73 6.60 1,853,800 0 0 0
SCS
66.7
66.7
67.36 67.46 66.50 305,300 0 0 0
SCY
16.0
16.0
15.88 16.36 15.88 6,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SD3
5.7
5.7
5.70 5.70 5.50 1,000 0 0 0
SD5
8.4
8.4
8.30 8.40 8.30 20,200 0 0 0
SD6
3.4
3.4
3.30 3.40 3.30 10,200 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 9,200 0 0 0
SDA
4.9
4.9
5 5 4.70 83,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.5
1.5
1.60 1.60 1.50 142,400 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 3,100 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
26.6
26.6
26.56 26.56 26.56 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
23.8
23.8
23.81 23.81 23.81 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
38.9
38.9
37.82 38.91 37.82 6,000 0 0 0
SEB
46.7
46.7
46.87 46.87 46.68 3,700 0 0 0
SED
25.8
25.8
25.92 25.92 25.83 2,400 0 0 0
SEP
22.5
22.5
22.51 22.51 18.22 500 0 0 0
SFC
23.2
23.2
23.21 23.21 23.21 100 0 0 0
SFG
10.1
10.1
10.02 10.07 10.02 900 0 0 0
SFI
27.7
27.7
27.05 27.71 26.96 1,000 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 200 0 0 0
SGB
13
13
13.20 13.20 12.80 14,900 0 0 0
SGC
133.5
133.5
128.80 133.46 128.80 3,000 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 1,200 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SGN
83.4
83.4
83.63 83.82 82.96 34,600 0 0 0
SGP
30.6
30.6
31 31.50 30.50 121,800 0 0 0
SGR
37.7
37.7
38.70 38.70 37.55 51,700 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20.0
20.0
20 20 19.95 2,300 0 0 0
SHA
4
4
4.09 4.11 3.90 8,400 0 0 0
SHB
10.8
10.8
10.45 10.87 10.45 65,759,600 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
6.9
6.9
6.92 7 6.85 14,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.4
14.4
14 14.57 14 343,800 0 0 0
SHN
5.9
5.9
5.90 5.90 5.80 800 0 0 0
SHP
35.4
35.4
35.30 35.40 35.30 4,000 0 0 0
SHS
11.7
11.7
11.37 11.76 11.37 7,246,500 0 0 0
SID
15.7
15.7
15.05 15.74 15.05 1,600 0 0 0
SIG
7
7
7 7 7 200 0 0 0
SIV
40.3
40.3
40.29 40.29 40.29 0 0 0 0
SJ1
10.3
10.3
10.30 10.30 10.30 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.37 13.28 160,600 0 0 0
SJE
22.1
22.1
21.07 22.23 20.90 213,300 0 0 0
SJG
19.9
19.9
19.89 19.89 19.52 2,400 0 0 0
SJM
7.8
7.8
7.20 7.80 6.80 7,300 0 0 0
SJS
41.0
41.0
40.04 41.31 40.04 17,000 0 0 0
SKG
11.7
11.7
11.83 11.83 11.55 127,900 0 0 0
SKH
25.3
25.3
25.34 25.34 25.25 7,600 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.7
29.7
29.22 29.79 29.22 1,700 0 0 0
SLS
190.9
190.9
192.60 193.53 190.85 4,700 0 0 0
SMA
9.9
9.9
9.94 9.94 9.94 0 0 0 0
SMB
38.5
38.5
38.11 38.48 37.61 11,500 0 0 0
SMC
6.5
6.5
6.57 6.68 6.35 2,675,100 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
6.9
6.9
6.66 6.90 6.66 9,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 100 0 0 0
SNZ
34.3
34.3
34.64 36.47 34.35 17,500 0 0 0
SP2
24.4
24.4
24.40 24.40 24.40 400 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 400 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
2.10 2.10 2 2,800 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
10
10
9.42 10 9.36 12,500 0 0 0
SSB
19.6
19.6
19.80 19.80 19.40 1,795,100 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
13.3
13.3
13.78 13.78 13.06 42,600 0 0 0
SSH
97.8
97.8
100.20 100.20 86.30 7,300 0 0 0
SSI
25.6
25.6
25.84 25.94 25.65 15,067,400 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
7.8
7.8
7.80 7.81 7.70 214,900 0 0 0
STB
38.3
38.3
38.40 38.60 38.15 5,286,900 0 0 0
STC
16.4
16.4
16.40 16.40 16.40 100 0 0 0
STG
39
39
39 39 39 300 0 0 0
STH
7.1
7.1
7 7.10 7 8,500 0 0 0
STK
17.8
17.8
17.72 17.86 17.66 14,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 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
15 15 14.57 1,100 0 0 0
SVD
3.2
3.2
3.30 3.30 3.20 41,200 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.9
5.9
5.80 5.90 5.70 111,400 0 0 0
SVT
10.9
10.9
10.87 11.00 10.87 23,500 0 0 0
SWC
32.4
32.4
29.91 33.54 29.91 104,400 0 0 0
SZB
37.8
37.8
37.59 37.86 37.59 15,000 0 0 0
SZC
42.5
42.5
42.62 43.06 42.52 939,400 0 0 0
SZE
11.4
11.4
11.19 11.37 11.19 21,600 0 0 0
SZG
36.0
36.0
36.01 36.30 35.05 6,800 0 0 0
SZL
43.6
43.6
43.56 43.56 43.51 3,400 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 1,700 0 0 0
TAB
16.9
16.9
16.90 16.90 16.90 83,200 0 0 0
TAL
26.1
26.1
25.83 26.21 25.83 115,900 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
39.5
39.5
38.36 39.50 38.36 3,900 0 0 0
TBD
92.3
92.3
92.25 92.25 92.25 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
27.0
27.0
27.28 27.42 27.03 7,518,900 0 0 0
TCD
2.6
2.6
2.63 2.65 2.59 992,800 0 0 0
TCH
15.4
15.4
14.93 15.79 14.68 14,801,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
39.3
39.3
38.53 40.31 38.34 184,400 0 0 0
TCM
35.6
35.6
36.18 36.18 35.59 1,260,400 0 0 0
TCO
11.6
11.6
11.65 11.70 11.45 207,500 0 0 0
TCR
3.3
3.3
3.29 3.29 3.29 100 0 0 0
TCT
17.0
17.0
17.07 17.07 16.97 12,900 0 0 0
TCW
34.0
34.0
33.34 34.09 33.34 44,600 0 0 0
TDB
40.9
40.9
39.95 40.93 39.95 700 0 0 0
TDC
11.8
11.8
12.05 12.05 11.75 1,082,400 0 0 0
TDF
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TDG
4.1
4.1
4.10 4.10 3.96 900 0 0 0
TDH
2.9
2.9
3 3 2.89 161,400 0 0 0
TDM
54.2
54.2
52.10 54.20 52 600 0 0 0
TDP
33.1
33.1
33 33.20 32.80 116,000 0 0 0
TDS
10.2
10.2
10.20 10.20 10.20 900 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 42,000 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
6.25 6.26 6.25 44,700 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
70.1
70.1
69.85 75.67 68.39 16,500 0 0 0
TGP
4.5
4.5
4.46 4.46 4.46 11,500 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
32.5
32.5
32.60 33 32 88,500 0 0 0
THG
54.1
54.1
54.71 56.02 54.06 65,100 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 8.17 100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.48 11.58 11.48 7,700 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 400 0 0 0
TID
26.2
26.2
26.88 26.88 26.20 27,200 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.1
11.1
11.10 11.40 11 2,061,600 0 0 0
TIN
16.8
16.8
17.20 17.70 16.80 3,100 0 0 0
TIP
20.7
20.7
20.68 20.82 20.63 140,600 0 0 0
TIS
6.3
6.3
6.30 6.40 6.20 50,200 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 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
6.3
6.3
6.20 6.30 6.10 1,309,600 0 0 0
TLG
56.0
56.0
55.14 56.99 55.14 88,000 0 0 0
TLH
5.9
5.9
6.10 6.23 5.85 979,500 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLP
6.2
6.2
6.07 6.16 5.97 14,200 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
71.3
71.3
70.88 71.27 70.69 9,900 0 0 0
TMC
8.2
8.2
8.08 8.18 8.08 2,100 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
66.2
66.2
65.56 67.23 65.56 4,400 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 0 0 0 0
TMT
13.5
13.5
13.45 13.45 13.30 19,800 0 0 0
TMW
32.7
32.7
32.71 32.71 32.71 0 0 0 0
TMX
9.6
9.6
9.34 9.63 9.34 1,500 0 0 0
TN1
9.0
9.0
8.36 8.97 8.36 200 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TNC
32.6
32.6
32.87 32.87 30.49 300 0 0 0
TNG
20.0
20.0
19.64 20.27 19.64 1,815,200 0 0 0
TNH
16.1
16.1
16.09 16.35 16 176,000 0 0 0
TNI
2.3
2.3
2.27 2.27 2.25 33,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
4.9
4.9
4.98 5.01 4.81 862,100 0 0 0
TNV
11.3
11.3
11.90 11.90 11.30 700 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
102.7
102.7
91.28 104.80 90.60 191,300 0 0 0
TOT
17.5
17.5
17.66 17.66 17.48 400 0 0 0
TOW
31.3
31.3
31.32 31.32 31.32 200 0 0 0
TPB
12.7
12.7
12.87 12.96 12.61 19,566,700 0 0 0
TPC
11.2
11.2
11.40 11.50 10.90 15,300 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
TPS
38.2
38.2
38.17 38.17 38.17 100 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
15.9
15.9
15.87 15.87 15.87 0 0 0 0
TRA
73.0
73.0
73.14 73.14 73.04 1,900 0 0 0
TRC
79.6
79.6
81.88 81.88 79.57 148,700 0 0 0
TRS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
TRT
12
12
12 12 12 0 0 0 0
TS3
5.6
5.6
5.60 5.70 5.60 36,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.61 11.61 11.42 15,100 0 0 0
TSB
39.1
39.1
39.22 39.22 38.73 800 0 0 0
TSC
2.7
2.7
2.66 2.74 2.65 528,100 0 0 0
TSD
6
6
6.60 6.60 5.90 63,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
31.3
31.3
29.13 31.35 29.13 500 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
6.0
6.0
5.95 6.04 5.86 7,500 0 0 0
TTA
12.4
12.4
12.50 12.50 12.15 280,000 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
70.1
70.1
70.05 70.05 70.05 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 3.12 3.08 551,200 0 0 0
TTG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 228,800 0 0 0
TTL
8.3
8.3
8 8.40 8 2,300 0 0 0
TTN
17.6
17.6
17.68 17.77 17.29 140,300 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 200 0 0 0
TUG
12.2
12.2
12.19 12.19 12.19 100 0 0 0
TV1
25
25
24.40 25.10 24.40 63,700 0 0 0
TV2
34.9
34.9
34.85 35.10 34.70 167,100 0 0 0
TV3
11.5
11.5
11.49 11.49 11.49 1,000 0 0 0
TV4
14.2
14.2
14.09 14.18 14.09 3,000 0 0 0
TV6
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.9
7.9
8.09 8.09 7.87 42,800 0 0 0
TVC
9.1
9.1
9.30 9.30 9.10 163,400 0 0 0
TVD
11.4
11.4
11.54 11.54 11.35 63,200 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.6
8.6
8.60 8.70 8.50 122,100 0 0 0
TVS
17.9
17.9
17.93 17.97 17.79 51,600 0 0 0
TVT
16.4
16.4
16.35 16.69 16.16 3,700 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.8
4.8
4.70 4.90 4.50 4,000 0 0 0
TYA
14.7
14.7
14.94 14.94 14.65 18,100 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 30,600 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 18.80 100 0 0 0
UIC
47.6
47.6
47 47.60 45 1,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.6
6.6
6.50 6.60 6.50 1,800 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.26 17.45 17.06 11,900 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
7
7.10 7.10 6.90 14,100 0 0 0
VAB
6.9
6.9
7.01 7.01 6.81 402,100 0 0 0
VAF
17.9
17.9
19.07 20.41 17.74 7,000 0 0 0
VAV
41.0
41.0
40.03 41.47 40.03 1,000 0 0 0
VBB
8.4
8.4
8.25 8.41 8.25 2,400 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VC1
9.6
9.6
9.60 9.60 9.60 30,000 0 0 0
VC2
8.5
8.5
8.60 8.60 8.40 229,100 0 0 0
VC3
25.1
25.1
25.32 25.32 24.86 673,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.9
26.9
26.22 26.91 23.44 1,300 0 0 0
VC7
10.3
10.3
10.30 10.50 10.30 218,100 0 0 0
VC9
4.4
4.4
4.30 4.40 4.10 5,100 0 0 0
VCA
11.6
11.6
11.60 11.60 11.40 2,900 0 0 0
VCB
65.0
65.0
65.32 65.42 65.03 901,500 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
208.4
208.4
200.95 208.37 200.95 2,900 0 0 0
VCG
18.8
18.8
18.90 19.03 18.77 3,494,600 0 0 0
VCI
38.3
38.3
38.05 38.75 38.05 7,127,800 0 0 0
VCM
7.6
7.6
7.60 7.60 7.60 300 0 0 0
VCP
25.9
25.9
26.30 26.30 25.90 11,200 0 0 0
VCR
33.1
33.1
33.10 33.10 33.10 2,200 0 0 0
VCS
56.2
56.2
55.98 56.46 55.79 70,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.9
31.9
32 32 31.90 900 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
21.2
21.2
23.25 23.25 21.20 200 0 0 0
VDP
34.5
34.5
34.50 34.50 34.50 300 0 0 0
VDS
17.3
17.3
17.45 17.64 17.27 1,060,300 0 0 0
VDT
18.8
18.8
18.78 18.78 18.78 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 9,200 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 2,900 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 1,800 0 0 0
VEA
35.0
35.0
35.17 35.17 34.81 204,900 0 0 0
VEC
8.4
8.4
8.40 8.40 8.40 200 0 0 0
VEF
142.9
142.9
142.35 144.51 142.19 2,200 0 0 0
VES
6.7
6.7
6.40 6.70 6.10 5,200 0 0 0
VET
19.1
19.1
19.20 19.20 18.20 2,400 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
69.2
69.2
68.29 70.75 68.29 71,500 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
47.6
47.6
48.02 48.12 47.59 1,161,300 0 0 0
VGG
46.5
46.5
46.81 46.81 46.52 200 0 0 0
VGI
75.2
75.2
76.23 76.23 74.85 261,700 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.7
31.7
31.50 31.70 31 7,200 0 0 0
VGR
49.7
49.7
48.29 50.45 48.29 2,200 0 0 0
VGS
26.5
26.5
25.55 26.91 25 337,300 0 0 0
VGT
13.4
13.4
13.30 13.40 13.30 436,900 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
61.8
61.8
63.49 63.49 61.85 932,600 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VHE
3.1
3.1
3.10 3.20 3 114,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.80 321,400 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 200 0 0 0
VHM
51.2
51.2
51.50 51.70 50.50 7,904,300 0 0 0
VIB
16.9
16.9
16.83 16.96 16.79 4,549,900 0 0 0
VIC
57.1
57.1
57.50 58.70 56.60 4,569,200 0 0 0
VID
4.9
4.9
4.81 4.91 4.81 400 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
17.1
17.1
17.70 17.70 17.03 8,600 0 0 0
VIG
7.5
7.5
7.60 7.60 7.40 219,500 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.7
14.7
14.68 14.68 14.68 100 0 0 0
VIN
15.4
15.4
15.44 15.44 15.44 100 0 0 0
VIP
13.7
13.7
13.63 13.81 13.58 374,500 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.7
18.7
18.08 18.75 18.08 1,100 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
12.0
12.0
12.10 12.14 11.95 25,071,200 0 0 0
VJC
96.5
96.5
96.50 96.70 95.90 513,700 0 0 0
VLA
12.2
12.2
12.20 12.20 12.20 200 0 0 0
VLB
40.9
40.9
41.11 41.40 40.63 92,000 0 0 0
VLC
17.7
17.7
17.70 17.80 17.50 192,100 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.0
10.0
10.08 10.08 9.99 9,300 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.73 6.73 6.55 11,900 0 0 0
VMD
17
17
17 17 17 0 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
20.5
20.5
20.25 20.73 20.25 2,300 0 0 0
VNB
13.8
13.8
13.80 13.80 13.70 227,700 0 0 0
VNC
25.4
25.4
25.68 28.32 25.44 5,200 0 0 0
VND
15.1
15.1
14.64 15.17 14.64 22,568,100 0 0 0
VNE
3.0
3.0
2.97 2.99 2.96 31,600 0 0 0
VNF
13.7
13.7
13.64 13.73 13.64 4,500 0 0 0
VNG
8.1
8.1
7.95 8.10 7.95 3,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
13.4
13.4
13.40 13.40 13.40 5,000 0 0 0
VNL
18.6
18.6
18.06 18.63 17.97 2,500 0 0 0
VNM
56.7
56.7
56.78 57.06 56.69 2,230,500 0 0 0
VNP
10.7
10.7
10.74 10.74 10.56 7,200 0 0 0
VNR
21.1
21.1
21.28 21.28 21.10 10,400 0 0 0
VNS
9.5
9.5
9.54 9.54 9.54 0 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
7.5
7.5
6 7.50 6 5,100 0 0 0
VNZ
355
355
360 360 355 500 0 0 0
VOC
15.4
15.4
16.10 16.10 15.44 7,600 0 0 0
VOS
14.7
14.7
14.71 14.85 14.52 603,500 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.7
18.7
18.74 18.94 18.74 6,689,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
26.13 26.13 25.89 2,900 0 0 0
VPG
12.0
12.0
11.95 12 11.85 169,600 0 0 0
VPH
6.2
6.2
6.17 6.18 6.12 79,900 0 0 0
VPI
58.2
58.2
58.50 58.50 57.80 1,690,200 0 0 0
VPR
15.5
15.5
16.97 16.97 15.51 15,700 0 0 0
VPS
9.2
9.2
9.16 9.23 9.16 300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.7
12.7
13.00 13.00 12.72 700 0 0 0
VRC
14.1
14.1
14.90 14.90 13.90 100,100 0 0 0
VRE
19.7
19.7
19.95 20.05 19.60 9,652,800 0 0 0
VRG
21.8
21.8
20.90 22.39 20.90 53,100 0 0 0
VSA
22.0
22.0
22.00 22.09 22.00 15,200 0 0 0
VSC
16.5
16.5
16.58 16.72 16.44 556,700 0 0 0
VSE
9.3
9.3
9.50 9.50 8.80 36,100 0 0 0
VSF
34.4
34.4
34 34.50 33.70 26,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.7
50.7
49.76 50.71 49.76 1,000 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 900 0 0 0
VSM
17.7
17.7
18.15 18.15 17.15 900 0 0 0
VSN
17.8
17.8
17.58 17.97 17.48 4,600 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 4,100 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VTC
9
9
9.20 9.20 9 300 0 0 0
VTD
10.2
10.2
10.20 10.30 10 181,400 0 0 0
VTE
4.1
4.1
4.08 4.08 4.08 48,400 0 0 0
VTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 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 4.20 500 0 0 0
VTK
60.0
60.0
60.84 60.84 56.55 22,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.4
13.4
13.62 13.62 13.34 301,100 0 0 0
VTP
139.3
139.3
139.22 140.61 135.66 433,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.36 16.59 16.21 10,800 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
11.5
11.5
10.60 11.60 10.60 170,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.4
17.4
17.20 17.70 17.10 1,709,400 0 0 0
VUA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
16.7
16.7
16.68 16.68 16.68 100 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
291.8
291.8
281.25 291.75 281.25 300 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
5
5
4.90 5 4.90 20,400 0 0 0
WTC
11.2
11.2
11.42 11.42 11.24 13,100 0 0 0
X20
14.6
14.6
14.69 14.87 14.50 11,200 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
11.70 11.70 11.70 100 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
10.8
10.8
10.82 10.82 10.82 22,100 0 0 0
XMC
6.8
6.8
6.70 6.80 6.70 11,100 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 0 0 0 0
XPH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
YBM
14.0
14.0
14.25 14.25 13.50 22,500 0 0 0
YEG
14.4
14.4
14.55 14.65 14.20 2,396,800 0 0 0
YTC
34.8
34.8
30.91 34.78 30.91 400 0 0 0
^HASTC
239.5
239.5
241.33 241.71 238.48 46,037,178 0 0 0
^UPCOM
99.0
99.0
98.85 99.03 98.13 26,150,373 0 0 0
^VN30
1,380.3
1,380.3
1,380.47 1,384.75 1,378.87 222,688,500 0 0 0
^VNINDEX
1,323.8
1,323.8
1,325.98 1,328.82 1,323.01 564,278,774 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |