DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/04/2025

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 18/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 01/04/2025

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 0 0 0 0
AAA
8.2
8.2
8.16 8.25 8.16 1,333,000 0 0 0
AAH
4.6
4.6
4.30 4.60 4.30 2,737,800 0 0 0
AAM
6.9
6.9
6.86 6.86 6.86 900 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 364,200 0 0 0
AAT
3.2
3.2
3.23 3.23 3.19 34,300 0 0 0
AAV
6.9
6.9
6.90 7 6.80 322,400 0 0 0
ABB
7.9
7.9
7.90 7.90 7.80 595,700 0 0 0
ABC
11.4
11.4
11.40 11.70 11.40 10,000 0 0 0
ABI
24.1
24.1
24.08 24.08 23.67 4,200 0 0 0
ABR
10.2
10.2
10.16 10.16 10.16 100 0 0 0
ABS
4.3
4.3
4.31 4.35 4.30 169,500 0 0 0
ABT
45.4
45.4
45.30 45.50 45.30 1,500 0 0 0
ABW
8.7
8.7
8.80 8.80 8.60 71,700 0 0 0
ACB
21.8
21.8
21.72 21.77 21.64 3,049,500 0 0 0
ACC
14.7
14.7
14.50 14.65 14.45 18,400 0 0 0
ACE
36.3
36.3
35.77 36.64 34.80 18,200 0 0 0
ACL
11.2
11.2
11.05 11.20 10.95 9,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 400 0 0 0
ACV
60.2
60.2
60.15 60.70 59.36 322,400 0 0 0
ADC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
ADG
10.3
10.3
10.30 10.30 10.30 7,700 0 0 0
ADS
8.8
8.8
8.78 8.98 8.78 183,900 0 0 0
AFX
7.3
7.3
7.30 7.40 7.20 58,900 0 0 0
AG1
12.8
12.8
13.08 13.08 12.71 20,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
16.6
16.6
16.50 16.70 16.35 350,000 0 0 0
AGM
2.8
2.8
2.78 2.81 2.76 62,200 0 0 0
AGP
35.5
35.5
35.09 35.52 35.09 500 0 0 0
AGR
16.9
16.9
16.79 16.98 16.75 373,600 0 0 0
AGX
111.9
111.9
111.88 111.88 111.88 100 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
AIG
44
44
44.50 44.50 44 30,700 0 0 0
ALT
12.6
12.6
11.45 12.60 11.45 200 0 0 0
ALV
5
5
5 5.12 4.71 62,200 0 0 0
AMC
16.8
16.8
16.38 16.84 15.91 3,800 0 0 0
AME
5.9
5.9
5.50 6.20 5.50 15,300 0 0 0
AMP
12
12
12 12 12 200 0 0 0
AMS
8.4
8.4
8.40 8.50 8.10 170,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21.3
21.3
21.09 21.27 20.91 6,200 0 0 0
ANV
16.2
16.2
16.19 16.38 16.19 515,900 0 0 0
APF
44.6
44.6
44.94 44.94 44.58 1,300 0 0 0
APG
10.3
10.3
10.35 10.35 10.10 164,400 0 0 0
APH
7.0
7.0
6.93 7 6.85 660,000 0 0 0
API
7
7
6.90 7 6.80 293,500 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.4
6.4
6.50 7 6.40 16,600 0 0 0
APS
6
6
6 6.10 5.90 429,300 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
17.4
17.4
16.90 17.40 16.90 5,900 0 0 0
ASM
7.2
7.2
7.11 7.18 7.11 385,200 0 0 0
ASP
5.0
5.0
5 5.03 4.95 82,200 0 0 0
AST
51.9
51.9
52.02 52.21 51.92 10,300 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
13
13
13 13 13 0 0 0 0
AVC
57.8
57.8
57.90 57.90 57.80 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.7
20.7
20.60 21.10 20.40 120,700 0 0 0
BAB
11.6
11.6
11.70 11.70 11.50 2,900 0 0 0
BAF
31.9
31.9
31.40 31.90 31.25 3,890,100 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
38.5
38.5
38.47 38.47 38.47 1,100 0 0 0
BBC
50.6
50.6
50.56 50.56 50.56 0 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
7.9
7.9
6.88 7.85 6.79 1,100 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BBT
11.1
11.1
11.26 11.40 11.05 1,100 0 0 0
BCA
12.7
12.7
12.20 12.70 12.10 61,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.60 40,800 0 0 0
BCE
10.1
10.1
10.12 10.12 9.87 71,800 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
3.9
3.9
3.90 3.90 3.83 7,203,900 0 0 0
BCM
75.9
75.9
76 76 75 183,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.7
2.7
2.70 2.70 2.60 806,900 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
37.73 37.82 37.45 2,300 0 0 0
BDT
7.4
7.4
7.40 7.50 7.40 9,000 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
39.1
39.1
38.24 39.14 38.24 332,200 0 0 0
BGE
3.9
3.9
4 4 3.90 652,700 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.1
24.1
24.13 24.13 24.13 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 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
36.6
36.6
35.42 36.63 35.42 200 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 1,000 0 0 0
BIC
20.2
20.2
20.11 20.22 20.11 8,800 0 0 0
BID
38.6
38.6
38.47 38.57 38.27 1,367,000 0 0 0
BIG
5.3
5.3
5.28 5.38 5.28 18,100 0 0 0
BIO
14.0
14.0
14.04 14.04 14.04 0 0 0 0
BKC
29.4
29.4
26.75 29.35 26.75 108,900 0 0 0
BKG
3.1
3.1
3.05 3.19 3.04 211,500 0 0 0
BLI
10
10
10 10 10 0 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.6
36.6
36.61 36.61 36.61 900 0 0 0
BMC
22.0
22.0
20.74 22.01 20.65 353,000 0 0 0
BMD
12.7
12.7
11.98 12.75 11.98 300 0 0 0
BMF
9.7
9.7
8.60 9.70 8.60 3,200 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.25 18.43 18.25 160,700 0 0 0
BMJ
10.1
10.1
10.20 10.20 10.10 700 0 0 0
BMK
12.9
12.9
12.84 12.92 12.84 1,800 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
112.8
112.8
109.88 113.01 109.88 234,000 0 0 0
BMS
10.5
10.5
10.36 10.45 10.27 117,200 0 0 0
BMV
6.8
6.8
5.96 6.75 5.96 900 0 0 0
BNA
8.7
8.7
8.70 8.80 8.60 20,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
6 6.20 5.70 721,400 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
3.8
3.8
3.60 3.90 3.60 1,900 0 0 0
BRC
13.1
13.1
12.95 13.09 12.86 12,400 0 0 0
BRR
22.1
22.1
23.60 23.60 22.06 3,800 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 0 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 500 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 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BSH
21.9
21.9
21.86 21.86 21.86 200 0 0 0
BSI
51.6
51.6
52.27 52.55 50.91 1,204,700 0 0 0
BSL
10.1
10.1
10.05 10.05 9.96 4,300 0 0 0
BSP
9.5
9.5
9.47 9.47 9.47 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 12,000 0 0 0
BSR
15.0
15.0
14.85 15.08 14.81 1,355,300 0 0 0
BST
12.7
12.7
12.70 12.70 12.70 100 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
18.4
18.4
17.28 18.43 17.28 1,400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
28.8
28.8
27.77 28.84 27.77 19,300 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 4,500 0 0 0
BTP
11.7
11.7
11.80 11.85 11.75 7,900 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 1,600 0 0 0
BTT
36.4
36.4
36.36 36.36 36.36 0 0 0 0
BTU
13.2
13.2
13.03 13.21 12.94 9,300 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 100 0 0 0
BVB
13.8
13.8
13.51 13.81 13.32 2,508,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.7
51.7
52.39 52.39 51.41 391,000 0 0 0
BVL
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BVS
37.5
37.5
37.59 37.69 37.11 319,400 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
43.1
43.1
43.50 43.50 42.90 298,600 0 0 0
BWS
32.4
32.4
32.35 32.35 32.35 0 0 0 0
BXH
14.1
14.1
14.11 14.11 14.11 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.4
16.4
16.40 16.40 16.40 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.7
19.7
19.15 19.70 19.15 1,100 0 0 0
C47
6.8
6.8
6.75 6.80 6.75 1,900 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 265,000 0 0 0
C69
6.4
6.4
6.20 6.40 6.20 484,400 0 0 0
C92
4.1
4.1
4.10 4.10 3.90 11,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
39.2
39.2
38.60 39.70 38.30 9,200 0 0 0
CAT
18.3
18.3
18.34 18.34 18.25 3,400 0 0 0
CBI
14.4
14.4
13.60 14.40 13.60 3,400 0 0 0
CBS
32.5
32.5
32.52 32.70 32.33 20,600 0 0 0
CC1
15.3
15.3
14.95 15.32 14.86 7,600 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.1
12.1
12.12 12.12 12.12 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.5
20.5
20.50 20.50 20.50 13,000 0 0 0
CCL
7.6
7.6
7.54 7.60 7.51 241,300 0 0 0
CCM
46.5
46.5
46.50 46.50 46.50 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 0 0 0 0
CCT
11.5
11.5
11 11.50 11 700 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
14.5
14.5
14.67 15 13.75 104,100 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
9.07 9.07 9.07 0 0 0 0
CDN
33.8
33.8
34.20 34.20 33.81 3,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 100 0 0 0
CDR
15.7
15.7
14.87 15.71 14.87 200 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
13.7
13.7
13.43 13.71 13.33 2,360,400 0 0 0
CET
4.2
4.2
4.20 4.20 4.10 18,500 0 0 0
CFM
8.0
8.0
8.00 8.00 8.00 100 0 0 0
CFV
29.3
29.3
29.30 29.30 29.30 0 0 0 0
CGV
3.3
3.3
3.60 3.70 3.30 29,200 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CHP
33.2
33.2
33.19 33.38 32.99 10,300 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 4,100 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
10
10
10 10 9.90 1,600 0 0 0
CID
22.3
22.3
23.79 23.79 22.14 3,900 0 0 0
CIG
9.0
9.0
9.57 9.57 9 621,600 0 0 0
CII
11.9
11.9
11.85 11.93 11.76 3,380,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.3
44.3
43.22 44.43 42.87 7,000 0 0 0
CKD
22.4
22.4
22.38 23.39 22.11 8,100 0 0 0
CKG
14.6
14.6
15.01 15.01 14.36 126,800 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
48.3
48.3
48.18 48.27 48.18 300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.74 21.74 21.56 1,200 0 0 0
CLL
32.9
32.9
32.87 32.87 32.50 10,600 0 0 0
CLM
80.8
80.8
80.83 80.83 80.83 0 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 100 0 0 0
CLX
16.9
16.9
16.78 17.07 16.78 153,000 0 0 0
CMC
6.2
6.2
6.07 6.16 6.07 2,000 0 0 0
CMD
22.2
22.2
22.33 22.33 21.76 7,600 0 0 0
CMF
326.8
326.8
326.80 326.80 326.80 0 0 0 0
CMG
38.6
38.6
38.15 38.70 38.15 450,200 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
12.1
12.1
12.30 12.30 12.10 9,400 0 0 0
CMN
56.7
56.7
56.67 56.67 56.67 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.2
9.2
9.40 9.40 9.10 141,700 0 0 0
CMT
15.2
15.2
15.40 15.40 14.80 16,900 0 0 0
CMV
8.2
8.2
8.21 8.21 8.21 500 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 100 0 0 0
CMX
8.0
8.0
8 8.05 7.97 159,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.4
37.4
37.33 37.43 37.33 4,900 0 0 0
CNG
30.2
30.2
30.11 30.25 29.68 79,100 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.62 10.62 10.47 4,500 0 0 0
COM
30
30
30 30 30 0 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
17.0
17.0
16.98 16.98 16.98 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
33.1
33.1
32.87 33.16 32.87 10,800 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.7
6.7
6.75 6.89 6.58 359,000 0 0 0
CRE
6.9
6.9
6.80 6.95 6.80 83,500 0 0 0
CSC
23
23
22.91 23 22.73 12,500 0 0 0
CSI
34.5
34.5
34.50 34.80 33.90 29,600 0 0 0
CSM
13.3
13.3
13.31 13.55 13.21 722,600 0 0 0
CSV
37.3
37.3
37.21 37.70 37.11 911,300 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 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
15.5
15.5
16.40 17.02 15.54 1,800 0 0 0
CTD
85.5
85.5
85.60 86 84.50 487,200 0 0 0
CTF
19.5
19.5
19.71 19.71 19.41 218,400 0 0 0
CTG
41.5
41.5
41.32 41.51 40.72 4,737,500 0 0 0
CTI
21.5
21.5
21.65 21.65 21.35 601,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33.7
33.7
33.70 34 32.60 118,100 0 0 0
CTR
96.4
96.4
99.55 99.55 96.13 595,000 0 0 0
CTS
27.5
27.5
27.55 27.62 27.13 698,000 0 0 0
CTT
15.3
15.3
15.33 15.33 15.33 0 0 0 0
CTW
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.0
28.0
27.50 27.95 27.50 3,200 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 58,600 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 9.20 200 0 0 0
D2D
33.7
33.7
34.07 34.48 33.71 61,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.7
18.7
18.69 18.69 18.69 0 0 0 0
DAE
16
16
16 16 16 0 0 0 0
DAH
3.5
3.5
3.48 3.48 3.45 102,400 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.42 7.68 7.42 700 0 0 0
DBC
25.8
25.8
25.91 26 25.39 8,787,500 0 0 0
DBD
52.1
52.1
52.17 52.84 51.59 38,400 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
11.2
11.2
11.17 11.36 11.17 15,900 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DC2
7.1
7.1
7.35 7.35 6.88 4,700 0 0 0
DC4
12.6
12.6
12.50 12.73 12.36 302,000 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 100 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
24.1
24.1
24.15 24.40 23.50 905,300 0 0 0
DCM
31.3
31.3
31.36 31.69 31.26 701,900 0 0 0
DCR
5.6
5.6
4.50 5.60 4.50 400 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.3
13.3
13.40 13.50 13.30 17,700 0 0 0
DDG
3.1
3.1
3.10 3.20 3 259,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
7.3
7.3
7.14 7.33 7.14 4,800 0 0 0
DDV
18.8
18.8
18.78 18.88 18.40 1,448,600 0 0 0
DFC
24.4
24.4
24.50 24.50 23.87 3,500 0 0 0
DFF
1.6
1.6
1.70 1.80 1.60 202,000 0 0 0
DGC
98.2
98.2
99.70 100.20 97.10 2,454,100 0 0 0
DGT
5.5
5.5
5.40 5.50 5.30 73,900 0 0 0
DGW
37.1
37.1
37.03 37.53 37.03 374,700 0 0 0
DHA
37.6
37.6
37.92 37.92 37.63 36,400 0 0 0
DHB
9
9
9 9.10 8.80 29,100 0 0 0
DHC
25.7
25.7
26.07 26.15 25.62 187,000 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 1,300 0 0 0
DHG
94.3
94.3
94.37 94.37 94.18 3,900 0 0 0
DHM
7.4
7.4
7.35 7.39 7.35 8,500 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,500 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,600 0 0 0
DHT
79.2
79.2
78.64 80.18 78.64 4,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.40 3,300 0 0 0
DIG
17.2
17.2
17.25 17.29 17.08 4,016,400 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 0 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
6.9
6.9
6.80 7 6.30 1,856,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.17 2.25 2.15 2,825,200 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
65.2
65.2
64.05 65.21 63.67 600 0 0 0
DMN
6.3
6.3
5.50 6.30 5.40 1,100 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.0
51.0
51.04 51.04 51.04 0 0 0 0
DND
12.4
12.4
12.40 12.40 12.40 500 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
44.4
44.4
48.32 56.21 44.38 1,100 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
19
19 19 19 100 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.4
30.4
30.64 30.93 30.36 4,700 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
37.6
37.6
37.67 37.87 36.90 4,700 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
58.7
58.7
58.50 59 58.40 16,700 0 0 0
DPG
32.0
32.0
31.71 32.26 31.40 566,900 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
19.5
19.5
19.54 19.62 19.34 2,141,100 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
44.7
44.7
45.99 46.27 43.80 2,545,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DRC
19.9
19.9
19.95 20.10 19.88 381,500 0 0 0
DRG
9.9
9.9
10.20 10.20 9.70 15,100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
13.3
13.3
13.98 13.98 13.11 1,374,300 0 0 0
DRL
54.2
54.2
54.10 54.19 54.10 1,700 0 0 0
DS3
5.6
5.6
5.70 5.70 5.40 5,300 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.3
24.3
24.25 24.45 24.25 350,300 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
50
50
50.20 50.30 49.80 7,000 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.7
5.7
5.50 5.80 5.50 190,000 0 0 0
DTA
5.1
5.1
5.05 5.06 5 42,700 0 0 0
DTB
12.7
12.7
12.52 12.71 12.52 3,000 0 0 0
DTD
18.1
18.1
18.97 18.97 17.33 1,895,800 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 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 3,400 0 0 0
DTK
13.1
13.1
13.07 13.07 13.07 100 0 0 0
DTL
10.2
10.2
10.25 10.25 10.15 600 0 0 0
DTP
78.1
78.1
78.59 78.59 78.10 1,400 0 0 0
DTT
16.4
16.4
14.36 16.42 14.36 2,500 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.2
11.2
11.10 11.20 11.10 1,200 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
7.2
7.2
7.18 7.18 7 330,100 0 0 0
DVN
25.2
25.2
25.23 25.33 24.95 82,700 0 0 0
DVP
76.2
76.2
77.06 78.38 76.12 26,300 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
13.5
13.5
13.68 13.68 13.50 3,561,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.44 10.54 10.35 50,000 0 0 0
DXS
7.1
7.1
6.93 7.09 6.90 706,000 0 0 0
DXV
4.0
4.0
4.01 4.01 4.01 0 0 0 0
E12
7.5
7.5
7.50 7.50 7.50 0 0 0 0
E29
7.8
7.8
8.03 8.03 7.84 9,800 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
8.9
8.9
8.59 8.97 8.59 33,000 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
19.6
19.6
19.50 19.65 19.35 5,651,600 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
25.8
25.8
26.06 26.06 25.78 1,700 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 2,800 0 0 0
ELC
23.0
23.0
22.29 23.05 22.29 343,700 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
27.5
27.5
27.47 27.47 27.47 500 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 100 0 0 0
EPH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
EVE
10.1
10.1
10.13 10.13 10.13 5,000 0 0 0
EVF
10
10
9.95 10.10 9.95 3,724,700 0 0 0
EVG
6.5
6.5
6.80 6.80 6.48 1,896,700 0 0 0
EVS
6.2
6.2
6 6.20 6 45,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
3.80 4.04 3.75 401,200 0 0 0
FCN
14
14
13.95 14.10 13.70 1,129,600 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
16.2
16.2
15.05 16.20 15.05 2,000 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
7.4
7.4
7.20 7.39 7.20 507,000 0 0 0
FIT
4.9
4.9
4.98 4.99 4.79 2,751,600 0 0 0
FMC
44.8
44.8
44.53 45.05 44.10 78,900 0 0 0
FOC
60.6
60.6
60.68 60.68 59.62 10,900 0 0 0
FOX
58.9
58.9
58.96 59.35 58.57 55,700 0 0 0
FPT
103.9
103.9
105.19 105.36 102.43 7,824,300 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
123.2
123.2
130.08 130.32 123.20 836,000 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
51.8
51.8
48.70 51.80 48.70 200 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
45.1
45.1
45.59 45.68 44.52 2,689,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.11 6.30 6.11 116,500 0 0 0
GAS
63.5
63.5
62.97 63.82 62.78 870,900 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.6
22.6
22.56 22.56 22.56 1,500 0 0 0
GDA
17.7
17.7
17.47 18.05 17.47 63,000 0 0 0
GDT
22.0
22.0
22.09 22.09 22.04 2,100 0 0 0
GDW
31.8
31.8
31.76 31.76 31.76 0 0 0 0
GEG
14
14
14.20 14.25 13.90 481,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
22.5
22.5
21.90 22.68 21.81 32,860,300 0 0 0
GGG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.8
28.8
28.84 28.84 28.66 2,800 0 0 0
GIC
15.9
15.9
15.50 15.90 15.50 300 0 0 0
GIL
17.8
17.8
18.20 18.25 17.65 420,500 0 0 0
GKM
4.5
4.5
4.60 4.60 4.30 612,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
55.7
55.7
55.65 55.94 54.97 1,141,400 0 0 0
GMH
8.0
8.0
8.05 8.05 7.62 4,000 0 0 0
GMX
16.1
16.1
16.10 16.75 15.26 4,300 0 0 0
GND
29.9
29.9
29.87 29.87 29.87 100 0 0 0
GPC
3
3
2.80 3.10 2.80 364,800 0 0 0
GSM
25.4
25.4
25.37 25.37 25.37 200 0 0 0
GSP
11.3
11.3
11.30 11.39 11.30 42,000 0 0 0
GTA
10.3
10.3
10.28 10.28 10.28 3,300 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GTS
9.6
9.6
9.59 9.59 9.59 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.4
31.4
31.99 32.29 31.16 3,786,400 0 0 0
GVT
77.8
77.8
77.76 77.76 77.76 0 0 0 0
H11
6.3
6.3
6 6.30 6 6,900 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HAG
12.3
12.3
12.25 12.35 12.20 2,473,900 0 0 0
HAH
40.2
40.2
40.01 40.46 39.78 1,135,400 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 400 0 0 0
HAN
10.3
10.3
10.40 11.30 10.30 10,500 0 0 0
HAP
5.4
5.4
5.33 5.45 5.13 699,400 0 0 0
HAR
3.6
3.6
3.57 3.67 3.57 405,900 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 0 0 0
HAT
45.9
45.9
45.91 45.91 45.91 0 0 0 0
HAV
3.7
3.7
3.90 3.90 3.70 9,000 0 0 0
HAX
14.6
14.6
14.74 14.79 14.60 369,500 0 0 0
HBC
6.8
6.8
6.50 6.90 6.50 1,811,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.9
5.9
5.10 5.88 5.10 2,800 0 0 0
HBS
6.9
6.9
6.80 7 6.80 41,300 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
12.6
12.6
12.92 12.92 12.64 4,000 0 0 0
HCD
8.0
8.0
7.82 8.08 7.82 175,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
24.21 24.32 23.97 6,585,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17
17
18.50 18.50 17 8,900 0 0 0
HD6
13.4
13.4
13.50 13.60 13.30 10,600 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 2,000 0 0 0
HDA
5.1
5.1
5.20 5.20 5 31,300 0 0 0
HDB
22.5
22.5
22.20 22.45 22.05 5,803,500 0 0 0
HDC
24.7
24.7
24.91 24.91 24.24 2,615,300 0 0 0
HDG
24.1
24.1
24.27 24.27 24.05 876,600 0 0 0
HDM
36.1
36.1
36 36.10 36 9,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.60 23.60 23.13 1,000 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
58.5
58.5
58.64 58.64 58.55 1,900 0 0 0
HEJ
15.2
15.2
15.40 15.40 15.20 1,400 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
19.6
19.6
20.46 20.46 19.58 200 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
9.0
9.0
8.03 8.97 8.03 800 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 1,800 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
328.5
328.5
320.19 333.15 320.19 6,500 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.89 8.95 8.89 178,800 0 0 0
HHS
10.5
10.5
10.50 10.60 10.15 5,471,900 0 0 0
HHV
11.7
11.7
11.71 11.76 11.57 1,666,100 0 0 0
HID
2.8
2.8
2.76 2.79 2.74 111,200 0 0 0
HIG
15
15
13 15 13 18,000 0 0 0
HII
4.3
4.3
4.31 4.36 4.29 51,500 0 0 0
HIO
9.1
9.1
9.10 9.10 9.10 2,400 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
32.2
32.2
30.16 33.10 30.16 1,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
7.9
7.9
8.30 9.10 7.70 31,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
321.7
321.7
321.69 321.69 321.69 100 0 0 0
HLC
12.5
12.5
12.27 12.83 12.27 17,200 0 0 0
HLD
13.5
13.5
13.55 13.63 13.46 34,800 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
11.5
11.5
11.03 11.50 10.99 5,900 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
13.4
13.4
13.43 13.43 13.43 0 0 0 0
HMR
14.3
14.3
13.80 14.30 13.80 27,100 0 0 0
HMS
41.7
41.7
44.17 44.55 41.74 9,000 0 0 0
HNB
12.1
12.1
11.59 12.07 10.93 2,100 0 0 0
HND
12.6
12.6
12.69 12.69 12.50 82,700 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 1,382,500 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 0 0 0 0
HNM
8.5
8.5
8.49 8.49 8.40 429,400 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 16,000 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.8
19.8
20.13 20.13 19.84 16,600 0 0 0
HPG
22.5
22.5
22.33 22.54 22.29 14,018,400 0 0 0
HPH
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HPI
23.5
23.5
23.50 23.50 23.50 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
86.6
86.6
83.05 86.86 82.95 3,300 0 0 0
HPT
19.6
19.6
19.62 19.62 19.62 0 0 0 0
HPW
19.2
19.2
19.28 19.28 19.18 9,500 0 0 0
HPX
4.6
4.6
4.52 4.60 4.52 2,696,800 0 0 0
HQC
3.4
3.4
3.45 3.45 3.38 3,114,800 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.9
39.9
39.90 39.90 39.90 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
16.91 17.25 16.76 3,612,200 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.2
4.2
4.16 4.19 4.15 116,000 0 0 0
HSM
5
5
5 5 5 1,900 0 0 0
HSP
15.1
15.1
15.05 15.05 15.05 100 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
HT1
11.9
11.9
11.88 11.98 11.83 173,700 0 0 0
HTC
24.0
24.0
23.96 23.96 23.96 100 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 2,300 0 0 0
HTG
47.2
47.2
47.30 47.45 47.15 19,500 0 0 0
HTI
16.4
16.4
16.32 16.41 16.32 9,400 0 0 0
HTL
26.0
26.0
26.00 26.00 26.00 1,100 0 0 0
HTM
10
10
10 10 10 100 0 0 0
HTN
10.2
10.2
10.15 10.35 10.15 301,800 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.1
9.1
9.09 9.09 8.81 900 0 0 0
HU1
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HU4
13.7
13.7
13.70 13.70 13.20 2,900 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HUB
15.7
15.7
15.57 15.78 15.57 10,200 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
14.5
14.5
14.19 14.48 12.94 1,770,200 0 0 0
HVA
15.6
15.6
15.20 15.80 13.40 109,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.9
11.9
11.40 11.92 11.17 596,300 0 0 0
HVN
23.1
23.1
22.78 23.56 22.78 2,207,300 0 0 0
HVT
40.0
40.0
39.80 39.99 39.04 10,800 0 0 0
HVX
2.6
2.6
2.56 2.56 2.56 1,200 0 0 0
HWS
16.5
16.5
16.47 16.47 16.47 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
25.8
25.8
25.78 25.78 25.78 0 0 0 0
ICF
3.2
3.2
3.50 3.50 3.20 2,500 0 0 0
ICG
8.1
8.1
7.80 8.10 7.80 12,700 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
46.7
46.7
46.66 46.73 46.28 17,700 0 0 0
ICT
12.8
12.8
12.81 12.90 12.81 41,800 0 0 0
IDC
45.0
45.0
45.35 45.35 45.01 342,300 0 0 0
IDI
7.5
7.5
7.43 7.50 7.43 459,600 0 0 0
IDJ
5.1
5.1
5.10 5.10 5 287,400 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
34
34
34 34.40 33.50 17,500 0 0 0
IFS
23.9
23.9
23.96 23.96 23.04 1,300 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.4
11.4
11.39 11.47 11.26 1,384,900 0 0 0
ILA
4
4
4 4 3.90 35,600 0 0 0
ILB
29.0
29.0
29.34 29.34 28.01 700 0 0 0
ILC
8.2
8.2
6.70 8.20 6.70 30,000 0 0 0
ILS
18.8
18.8
18.80 18.80 18.80 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.6
44.6
44.22 45.31 44.22 98,100 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
12
12
12 12 12 0 0 0 0
INN
37.7
37.7
37.67 37.67 37.67 0 0 0 0
IPA
14
14
14.10 14.30 13.80 424,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ISH
27.0
27.0
25.24 27.01 25.24 400 0 0 0
IST
37.4
37.4
37.19 37.47 37.19 1,400 0 0 0
ITC
11.6
11.6
11.75 11.75 11.45 468,500 0 0 0
ITD
12.6
12.6
12.62 12.71 12.62 15,500 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 164,800 0 0 0
ITS
6.3
6.3
5.58 6.27 5.58 187,800 0 0 0
IVS
10.1
10.1
9.95 10.15 9.95 80,500 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.1
5.1
5.13 5.22 5.10 462,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.6
30.6
30.65 30.95 30.35 4,220,500 0 0 0
KCB
20.0
20.0
17.90 20.03 17.71 82,700 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 6,600 0 0 0
KDC
54.5
54.5
55.10 55.40 54 317,900 0 0 0
KDH
29.6
29.6
29.73 29.77 28.95 4,842,400 0 0 0
KDM
17.2
17.2
17 17.20 16.90 62,000 0 0 0
KGM
6.3
6.3
6.31 6.31 6.31 16,000 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.6
5.6
5.50 5.55 5.46 3,287,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.39 10.44 10.34 81,300 0 0 0
KHS
12.5
12.5
12.17 12.52 12.17 37,600 0 0 0
KHW
33.2
33.2
33.18 33.18 33.18 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 0 0 0 0
KLB
7.4
7.4
7.31 7.38 7.31 77,600 0 0 0
KMR
3.3
3.3
3.30 3.32 3.29 18,100 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.6
38.6
38.60 38.60 38.40 298,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
18.7
18.7
18.70 18.75 18.55 541,200 0 0 0
KSD
5
5
5 5 4.90 9,100 0 0 0
KSF
67
67
66.60 69.50 66.30 8,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3 3.20 3 113,000 0 0 0
KST
11.9
11.9
11.87 11.87 11.87 100 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
20.8
20.8
20.76 20.76 20.76 0 0 0 0
KTS
48.3
48.3
47.80 48.30 47.80 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.1
19.1
19.13 19.13 19.13 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
31.2
31.2
31 31.50 30.90 78,100 0 0 0
L18
36.3
36.3
35.67 36.67 35.33 99,100 0 0 0
L40
13.7
13.7
13.76 13.76 13.59 2,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.60 9,400 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
19.2
19.2
18.95 19.20 18.90 4,300 0 0 0
LAI
22
22
22.63 22.63 22 179,500 0 0 0
LAS
17.2
17.2
17.14 17.42 16.95 296,300 0 0 0
LAW
35.6
35.6
35.50 35.60 35.50 200 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
31.2
31.2
31.10 31.35 30.90 40,600 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
9.6
9.6
9.58 9.67 9.53 771,600 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.03 2.06 2.03 1,098,700 0 0 0
LDP
13.2
13.2
13 13.20 12.80 10,700 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.3
3.3
3.17 3.32 3.17 152,600 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
74.5
74.5
75 75 74.50 2,500 0 0 0
LHG
32.7
32.7
32.85 32.85 32.66 23,700 0 0 0
LIC
40.7
40.7
40.70 40.70 40.70 6,800 0 0 0
LIG
3.1
3.1
3 3.30 3 904,200 0 0 0
LIX
30.5
30.5
29.97 30.55 29.97 15,300 0 0 0
LKW
39.2
39.2
39.08 39.17 39.08 1,200 0 0 0
LLM
18.4
18.4
18.89 20.55 18.40 6,100 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 13.08 100 0 0 0
LMC
8.6
8.6
8.60 8.60 8.60 3,100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
11.2
11.2
10.23 11.16 10.23 3,100 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
31.1
31.1
30.97 31.21 30.93 1,106,200 0 0 0
LPT
6.9
6.9
7.42 7.42 6.73 28,800 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
19.1
19.1
19 20 18.70 153,000 0 0 0
LSS
10.7
10.7
10.65 10.70 10.60 108,600 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
24.0
24.0
24.03 24.03 24.03 100 0 0 0
MA1
32.4
32.4
33.26 33.26 32.40 2,600 0 0 0
MAC
11.7
11.7
11.94 11.94 11.35 1,700 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
18.5
18.5
18.13 18.46 18.01 13,919,500 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 704,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.52 26.52 26.00 1,662,700 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 7.95 8,200 0 0 0
MCH
139.2
139.2
138.74 140.21 138.74 69,500 0 0 0
MCM
29.7
29.7
29.48 30.09 29.43 22,600 0 0 0
MCO
10.3
10.3
10.30 10.30 10 41,800 0 0 0
MCP
27.8
27.8
27.75 28.02 26.94 10,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.8
12.8
12.55 13.76 12.55 155,100 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
4.7
4.7
4.70 4.70 4.70 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.5
42.5
41.76 43.54 41.38 32,000 0 0 0
MGC
18.8
18.8
18.75 18.85 18.75 38,500 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 0 0 0 0
MGR
4.5
4.5
3.70 4.50 3.70 300 0 0 0
MH3
44.2
44.2
44.16 47.10 43.21 2,200 0 0 0
MHC
7.6
7.6
7.50 7.57 7.45 27,600 0 0 0
MIC
17.4
17.4
16.13 17.35 14.84 108,800 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.1
16.1
16.05 16.19 16.05 94,300 0 0 0
MKP
29.1
29.1
29.15 29.15 29.15 0 0 0 0
MKV
10
10
10 10 10 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.1
23.1
22.40 23.10 22.30 6,100 0 0 0
MML
30.6
30.6
30.40 30.80 30.30 43,100 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
13.2
13.2
13.40 13.50 13.20 35,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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 18.80 100 0 0 0
MRF
29.5
29.5
29.50 29.50 29.50 100 0 0 0
MSB
10.2
10.2
10.17 10.21 10.04 6,935,300 0 0 0
MSH
39.5
39.5
39.33 39.60 39.20 122,700 0 0 0
MSN
66.2
66.2
67.80 67.80 65.60 6,498,900 0 0 0
MSR
20.9
20.9
18.60 21.30 18.30 4,823,700 0 0 0
MST
5.8
5.8
5.82 5.91 5.73 1,082,300 0 0 0
MTA
21.6
21.6
19.50 21.60 18.40 173,400 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
17.1
17.1
17.05 17.05 17.05 100 0 0 0
MTL
6.5
6.5
5.80 6.50 5.80 50,100 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 3,400 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
24.6
24.6
22.96 24.58 22.96 58,400 0 0 0
MVC
10.1
10.1
11.06 11.06 9.99 15,200 0 0 0
MVN
82.4
82.4
79 83.80 79 29,800 0 0 0
MWG
57.8
57.8
57.77 58.06 56.88 5,640,900 0 0 0
MZG
7.4
7.4
7.15 7.63 7.15 540,200 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.3
18.3
18.45 18.45 18.09 295,400 0 0 0
NAG
12.8
12.8
12.78 12.87 12.50 448,200 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 100 0 0 0
NAS
37.8
37.8
37.80 37.80 37.80 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.4
17.4
17.44 17.44 17.44 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.1
22.1
21.45 22.20 21.45 11,200 0 0 0
NBC
10.5
10.5
10.36 10.84 10.36 116,700 0 0 0
NBE
12.3
12.3
12.40 12.40 12.20 5,500 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.9
17.9
17.93 17.93 17.93 500 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
7.9
7.9
7.90 7.90 7.70 4,200 0 0 0
NCS
25.4
25.4
25.50 25.50 25.30 2,300 0 0 0
NCT
104.8
104.8
104.75 105.12 104.75 4,100 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 100 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.09 9.28 9.09 101,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5 5 4.90 1,300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
6.7
6.7
6.73 6.92 6.64 51,500 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
77.4
77.4
78.31 78.31 77.30 8,200 0 0 0
NFC
26.2
26.2
26.20 26.20 26.20 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.5
20.5
20.30 20.46 20.15 235,800 0 0 0
NHC
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NHH
12.9
12.9
12.65 12.89 12.65 40,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15
15
15 15 15 700 0 0 0
NKG
15.2
15.2
15 15.25 14.95 6,592,200 0 0 0
NLG
31.4
31.4
31.20 31.65 30.97 4,144,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.2
31.2
30.96 31.15 29.35 112,000 0 0 0
NNT
61.7
61.7
57.23 63.40 57.23 5,500 0 0 0
NO1
7.4
7.4
7.34 7.40 7.33 24,500 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
5.5
5.5
5.30 5.50 5.30 949,700 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NSC
81.0
81.0
81.22 81.22 80.15 1,900 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.2
5.2
5.10 5.40 5 171,600 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
10.3
10.3
10.27 10.27 10.27 100 0 0 0
NT2
19.3
19.3
19.45 19.70 19.26 440,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
221.9
221.9
222.50 222.89 220.28 2,000 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 2,700 0 0 0
NTL
16.5
16.5
16.50 16.70 16.40 584,900 0 0 0
NTP
55.0
55.0
54.18 55.00 54.10 418,700 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 0 0 0 0
NVB
11.8
11.8
11.70 12 11.70 185,300 0 0 0
NVL
10.4
10.4
10.40 10.40 10.30 3,942,500 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.46 7.67 7.46 2,600 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 0 0 0 0
OCB
9.9
9.9
10.01 10.01 9.88 5,133,200 0 0 0
OCH
6.3
6.3
6.30 6.40 6.20 50,600 0 0 0
ODE
44.6
44.6
44.40 44.70 44.40 19,300 0 0 0
OGC
4.9
4.9
4.84 4.93 4.84 170,500 0 0 0
OIL
12.1
12.1
11.76 12.15 11.76 325,500 0 0 0
ONE
5.5
5.5
5.50 5.50 5.40 6,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.70 23.70 23.50 6,900 0 0 0
ORS
9.8
9.8
10 10 9.70 8,674,100 0 0 0
PAC
24.0
24.0
24.03 24.32 23.93 69,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.41 26.56 26.26 289,500 0 0 0
PAP
31.1
31.1
31.10 31.10 31.10 2,100 0 0 0
PAS
3.2
3.2
3.20 3.20 3.10 17,300 0 0 0
PAT
89.7
89.7
89.44 89.93 89.35 9,800 0 0 0
PBC
7.5
7.5
7.48 7.48 7.38 10,200 0 0 0
PBP
11.8
11.8
11.89 11.89 11.79 3,200 0 0 0
PBT
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PC1
19.7
19.7
19.74 19.83 19.65 749,200 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
18.4
18.4
18.05 18.42 18.05 900 0 0 0
PCF
5.4
5.4
5.30 5.50 5.20 19,600 0 0 0
PCG
3
3
3 3.10 3 12,500 0 0 0
PCH
13.2
13.2
13.24 13.33 13.24 80,200 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
12.7
12.7
12.60 12.70 12.40 11,200 0 0 0
PDB
8.9
8.9
8.69 8.87 8.69 6,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
87.2
87.2
87.17 87.17 86.51 800 0 0 0
PDR
18.0
18.0
17.96 18.15 17.82 2,509,500 0 0 0
PDV
14.7
14.7
14.84 14.84 14.75 19,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.1
5.1
5 5.10 4.30 2,100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
45.2
45.2
45.17 45.17 45.17 0 0 0 0
PET
22.4
22.4
21.70 22.80 21.70 375,900 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 34,600 0 0 0
PGB
11.4
11.4
11.45 11.45 11.45 2,900 0 0 0
PGC
14.5
14.5
14.36 14.45 14.36 27,700 0 0 0
PGD
29.0
29.0
28.97 28.97 28.97 0 0 0 0
PGI
23.1
23.1
23.08 23.08 23.08 1,100 0 0 0
PGN
13
13
12.10 13.40 12.10 129,500 0 0 0
PGS
29.1
29.1
29.08 29.08 29.08 0 0 0 0
PGT
10.5
10.5
10.40 10.60 10.20 5,800 0 0 0
PGV
19.6
19.6
19.70 19.70 19.50 12,600 0 0 0
PHC
5.5
5.5
5.45 5.46 5.40 13,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 200 0 0 0
PHP
41.9
41.9
41.79 42.77 41.49 42,000 0 0 0
PHR
60.5
60.5
61.79 61.79 60.33 1,043,600 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
28.2
28.2
28.20 28.20 28.20 0 0 0 0
PIC
22.1
22.1
19.90 22.11 19.90 5,600 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 13.39 100 0 0 0
PIT
6.7
6.7
6.65 6.85 6.60 2,500 0 0 0
PIV
3.6
3.6
3.50 3.60 3.50 39,000 0 0 0
PJC
27.8
27.8
27.84 27.84 27.84 1,000 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 100 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
23.0
23.0
23.25 23.35 22.96 109,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.8
3.8
4 4 3.80 1,100 0 0 0
PLP
4.9
4.9
4.85 4.89 4.77 18,900 0 0 0
PLX
39.0
39.0
38.56 38.99 38.41 565,000 0 0 0
PMB
8.9
8.9
8.92 8.92 8.92 13,400 0 0 0
PMC
117.1
117.1
120.44 120.82 109.88 1,600 0 0 0
PMG
7.8
7.8
7.77 7.77 7.77 200 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 800 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
33.4
33.4
33.39 33.39 33.39 200 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
18.5
18.5
18.55 18.65 18.55 3,100 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
82.0
82.0
81.95 82.34 81.26 411,800 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 0 0 0 0
PNT
5.3
5.3
5.34 5.34 5.34 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
19.3
19.3
19.48 20 19.30 20,400 0 0 0
POT
15.6
15.6
15.88 15.88 15.48 2,400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
13.0
13.0
12.85 13.05 12.85 6,550,300 0 0 0
PPC
11.1
11.1
11.06 11.15 11.06 168,200 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
27.2
27.2
26.84 27.40 26.84 34,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
18.50 19 18.50 200 0 0 0
PPS
10.4
10.4
10.72 10.72 10.45 4,000 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
8.9
8.9
8.96 8.96 8.93 1,600 0 0 0
PRE
19.7
19.7
19.45 19.65 19.45 30,600 0 0 0
PRO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PRT
10.3
10.3
10.23 10.42 10.23 2,800 0 0 0
PSB
4.9
4.9
5 5 4.90 88,500 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSD
12.6
12.6
12.30 12.70 12.20 194,100 0 0 0
PSE
10.3
10.3
10.62 10.62 10.25 300 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
7.6
7.6
7.50 7.60 7.50 49,000 0 0 0
PSL
14.8
14.8
14.10 14.78 14.10 600 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
15.6
15.6
15.65 15.65 15.65 100 0 0 0
PSW
7.7
7.7
7.68 7.77 7.68 7,800 0 0 0
PTB
55.0
55.0
55.03 55.62 54.74 116,900 0 0 0
PTC
5.6
5.6
5.70 5.75 5.62 68,700 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.5
3.5
3.50 3.50 3.50 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
23.7
23.7
24 24 23.70 1,000 0 0 0
PTL
2.6
2.6
2.69 2.69 2.61 55,900 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
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
11.4
11.4
11 11.40 11 200 0 0 0
PTV
4
4
3.90 4.10 3.90 600 0 0 0
PV2
3.1
3.1
3 3.20 2.90 486,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
31.50 31.60 31 95,100 0 0 0
PVC
11
11
11 11.10 10.90 260,500 0 0 0
PVD
21.7
21.7
21.71 22.10 21.51 2,567,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
7.2
7.2
7.20 7.30 7.10 38,300 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
62.7
62.7
62.67 63.15 62.20 16,100 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PVO
6.0
6.0
5.91 6.01 5.91 2,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.2
29.2
26.17 29.44 26.17 2,022,500 0 0 0
PVT
18.8
18.8
18.90 18.94 18.75 769,300 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
3.4
3.4
3.40 3.40 3.40 30,000 0 0 0
PWS
11.9
11.9
11.76 11.86 11.76 1,900 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
2.10 2.10 2 23,800 0 0 0
PXL
15
15
15.10 15.20 14.90 198,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.8
2.8
2.80 2.80 2.70 14,200 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.7
11.7
11.65 11.85 11.60 341,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.3
35.3
35.30 35.30 35.30 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 4,000 0 0 0
QNP
33.5
33.5
33.52 33.52 33.04 2,100 0 0 0
QNS
45.1
45.1
44.81 45.28 44.53 176,900 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
19.2
19.2
19.23 19.23 19.23 0 0 0 0
QPH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
QSP
25.2
25.2
25.32 25.32 25.23 3,400 0 0 0
QST
29.7
29.7
29.67 29.67 24.27 1,300 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.79 13.79 13.49 298,100 0 0 0
RAL
119.6
119.6
122.91 122.91 119.10 19,800 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
6
6
6 6 6 400 0 0 0
RCC
25
25
22.30 25 22.30 4,200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
13.53 13.63 13.53 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62.2
62.2
62.52 62.52 61.83 451,900 0 0 0
RIC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
RTB
32.4
32.4
36.59 36.59 32.36 12,200 0 0 0
RYG
12.0
12.0
11.50 11.95 11.50 1,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.2
36.2
36.17 36.17 36.17 100 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 1,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.40 16.40 16.30 1,100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.14 7.24 7.05 85,900 0 0 0
SAB
46.4
46.4
46.14 46.66 45.95 955,800 0 0 0
SAC
14.4
14.4
14.28 14.47 14.19 5,100 0 0 0
SAF
53
53
53 53 53 1,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.29 7.37 7.22 247,600 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.7
37.7
38.20 38.20 37.36 27,500 0 0 0
SAV
18.0
18.0
18.28 18.28 18.01 1,900 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 28.56 14,400 0 0 0
SBB
15.1
15.1
15.10 15.10 15.10 8,000 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 10,600 0 0 0
SBG
12.7
12.7
12.65 12.75 12.50 330,300 0 0 0
SBH
48.8
48.8
48.54 48.84 48.54 600 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 0 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 0 0 0 0
SBS
5.1
5.1
5 5.10 5 228,200 0 0 0
SBT
15.1
15.1
14.85 15.10 14.65 2,257,900 0 0 0
SBV
9.1
9.1
9.14 9.14 9.14 0 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
66.4
66.4
71.20 71.20 66.40 11,300 0 0 0
SCI
8.2
8.2
8.30 8.30 8 16,700 0 0 0
SCJ
3.9
3.9
4 4 3.90 1,600 0 0 0
SCL
23.7
23.7
23.71 23.87 23.71 11,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.8
6.8
6.75 6.79 6.67 1,239,400 0 0 0
SCS
66.8
66.8
65.83 66.79 65.74 141,300 0 0 0
SCY
14.9
14.9
15.59 15.59 14.91 1,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.8
5.8
5.40 6.20 5.40 700 0 0 0
SD3
5.9
5.9
5.60 5.90 5.40 6,100 0 0 0
SD5
8.5
8.5
8.20 8.50 8.20 10,400 0 0 0
SD6
3.5
3.5
3.40 3.50 3.30 10,000 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.20 12.30 12.20 5,200 0 0 0
SDA
4.8
4.8
4.80 4.80 4.70 57,400 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
1.6
1.6
1.50 1.60 1.40 369,300 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.8
16.8
16.83 16.83 16.83 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
27.5
27.5
27.57 27.57 27.34 10,000 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
40.5
40.5
42.66 42.66 40.49 2,100 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.3
24.3
24.34 24.34 24.25 21,500 0 0 0
SEP
25.3
25.3
25.33 25.33 25.33 200 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
10.5
10.5
10.55 10.55 10.55 500 0 0 0
SFI
27.4
27.4
27.43 27.43 27.15 1,200 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
13
13
13.20 13.40 13 5,800 0 0 0
SGC
126.8
126.8
126.82 126.82 126.82 0 0 0 0
SGD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12
12
12.90 12.90 12 7,500 0 0 0
SGN
80.3
80.3
80.55 80.55 79.59 17,200 0 0 0
SGP
30.1
30.1
29.40 30.50 29.30 127,100 0 0 0
SGR
35.7
35.7
36.35 37 35.70 62,700 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20.0
20.0
20 20.05 19.30 27,600 0 0 0
SHA
4.0
4.0
3.95 3.99 3.90 14,800 0 0 0
SHB
10.6
10.6
10.62 10.66 10.36 36,192,500 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
7
7
7 7.08 7 400 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
14.19 14.81 14.19 439,100 0 0 0
SHN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SHP
35.4
35.4
35.40 35.40 35.21 1,400 0 0 0
SHS
11.8
11.8
11.45 11.84 11.45 11,533,300 0 0 0
SID
15.0
15.0
14.95 14.95 14.95 2,500 0 0 0
SIG
8
8
8.10 8.10 8 800 0 0 0
SIV
33.1
33.1
36.97 36.97 33.15 34,000 0 0 0
SJ1
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.23 13.28 13.19 133,500 0 0 0
SJE
21.4
21.4
21.90 21.90 21.31 24,800 0 0 0
SJG
19.0
19.0
19.89 19.89 18.76 6,100 0 0 0
SJM
7.6
7.6
7.20 7.60 7.20 6,300 0 0 0
SJS
40.9
40.9
40.50 41.16 40.50 2,500 0 0 0
SKG
11.5
11.5
11.45 11.50 11.26 134,400 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 1,000 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.2
29.2
29.69 29.69 29.22 11,000 0 0 0
SLS
190.0
190.0
190.02 190.02 189.84 3,200 0 0 0
SMA
9.4
9.4
9.42 9.42 9.42 400 0 0 0
SMB
38.1
38.1
38.02 38.11 38.02 35,100 0 0 0
SMC
7.2
7.2
7.14 7.17 6.94 3,110,800 0 0 0
SMN
12.3
12.3
12.50 12.50 12.30 1,200 0 0 0
SMT
6.7
6.7
6.74 6.90 6.74 11,900 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
33.8
33.8
33.77 33.77 33.77 0 0 0 0
SP2
24
24
23.50 24.10 23.50 5,300 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SPC
10
10
10 10 10 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
11.3
11.3
11.30 11.30 11.30 700 0 0 0
SPV
16.7
16.7
16.66 16.66 16.66 1,100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2.1
2.1
2 2.10 2 41,000 0 0 0
SRC
25.9
25.9
24.66 25.88 24.66 400 0 0 0
SRF
9.4
9.4
9.95 10 9.42 1,000 0 0 0
SSB
19.6
19.6
19.60 19.60 19.35 1,960,400 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.3
12.3
13.68 13.68 12.04 117,000 0 0 0
SSH
92.8
92.8
89.60 93.50 87.70 9,400 0 0 0
SSI
25.4
25.4
25.55 25.60 25.16 18,403,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
7.5
7.5
7.50 7.65 7.38 258,900 0 0 0
STB
39.7
39.7
38.65 39.70 38.30 12,024,400 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
STG
38
38
38 38 38 300 0 0 0
STH
7.4
7.4
7.10 7.40 7.10 24,400 0 0 0
STK
17.5
17.5
17.79 17.79 17.45 49,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.6
14.6
14.57 14.57 14.57 400 0 0 0
SVD
3.3
3.3
3.25 3.30 3.25 32,200 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 600 0 0 0
SVN
5.5
5.5
5.90 5.90 5.50 110,600 0 0 0
SVT
11.0
11.0
10.78 11.00 10.78 3,600 0 0 0
SWC
30.8
30.8
30.82 30.82 30.82 2,100 0 0 0
SZB
37.8
37.8
37.86 38.05 37.77 2,200 0 0 0
SZC
40.3
40.3
40.63 40.72 40.09 759,400 0 0 0
SZE
11.3
11.3
11.09 11.28 11.09 11,600 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 0 0 0 0
SZL
43.1
43.1
43.13 43.56 42.66 19,700 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TA9
12.2
12.2
12.16 12.16 11.98 6,400 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.8
25.8
25.83 26.02 25.64 111,600 0 0 0
TAN
42
42
42 42 42 1,800 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
38.7
38.7
39.45 39.45 38.66 3,600 0 0 0
TBD
88.6
88.6
88.61 88.61 88.61 100 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
26.79 27.28 26.69 9,054,500 0 0 0
TCD
2.6
2.6
2.59 2.63 2.59 370,700 0 0 0
TCH
14.9
14.9
14.93 14.93 14.68 5,917,200 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
38.7
38.7
38.34 38.77 38.34 42,300 0 0 0
TCM
33.6
33.6
33.55 33.64 33.27 1,589,500 0 0 0
TCO
12.1
12.1
11.55 12.30 11.40 347,400 0 0 0
TCR
3.2
3.2
3.18 3.23 3.18 1,100 0 0 0
TCT
17.1
17.1
17.07 17.07 17.07 400 0 0 0
TCW
32.8
32.8
32.69 33.06 32.69 8,500 0 0 0
TDB
40.1
40.1
40.14 40.14 40.14 300 0 0 0
TDC
12.2
12.2
12.20 12.45 12.15 1,129,700 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
4.2
4.2
4.19 4.19 4.03 28,400 0 0 0
TDH
3.0
3.0
2.98 2.99 2.92 76,500 0 0 0
TDM
53.9
53.9
52.10 53.90 52 13,700 0 0 0
TDP
33.2
33.2
33.80 33.80 33 102,700 0 0 0
TDS
10
10
10.30 10.30 10 2,100 0 0 0
TDT
6.6
6.6
6.63 6.63 6.53 47,400 0 0 0
TDW
54.5
54.5
54.50 54.50 54.50 100 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 0 0 0 0
TEG
6.4
6.4
6.45 6.45 6.30 26,500 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
70.3
70.3
67.91 70.91 67.91 30,000 0 0 0
TGP
5.6
5.6
5.45 5.89 5.36 9,600 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
10.4
10.4
10.42 10.42 10.42 0 0 0 0
THD
30.5
30.5
30.30 30.80 29.80 66,600 0 0 0
THG
50.7
50.7
51.68 52.09 49.79 126,200 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 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 8.17 600 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.2
11.2
11.29 11.48 11.10 123,300 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 0 0 0 0
TID
27.0
27.0
25.92 26.97 25.72 14,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TIG
11.1
11.1
11.10 11.20 10.90 885,000 0 0 0
TIN
17.2
17.2
17.30 17.30 17.20 1,000 0 0 0
TIP
20.4
20.4
20.44 20.54 20.30 175,100 0 0 0
TIS
6.1
6.1
6.10 6.20 6 71,800 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
14.5
14.5
13.37 14.52 13.37 1,200 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.28 6.29 6.20 128,700 0 0 0
TLG
55.7
55.7
55.24 55.82 54.66 59,500 0 0 0
TLH
5.6
5.6
5.50 5.68 5.50 572,700 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLP
5.9
5.9
6.07 6.07 5.87 4,600 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
70.4
70.4
70.88 70.88 70.40 7,100 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
67.2
67.2
78.10 78.10 67.24 1,200 0 0 0
TMP
65.3
65.3
65.37 65.37 65.27 1,800 0 0 0
TMS
41.2
41.2
40.52 41.30 40.52 1,800 0 0 0
TMT
13.4
13.4
13.40 13.55 13.25 5,300 0 0 0
TMW
25.3
25.3
25.30 25.30 25.30 200 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TN1
8.9
8.9
8.88 8.88 8.88 0 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
30.0
30.0
29.63 30.01 29.58 1,800 0 0 0
TNG
20.0
20.0
19.91 20.09 19.73 881,300 0 0 0
TNH
15.8
15.8
15.91 16 15.78 246,500 0 0 0
TNI
2.3
2.3
2.30 2.30 2.27 21,600 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
5.6
5.6
5.38 5.64 5.06 1,102,100 0 0 0
TNV
11.2
11.2
11.90 11.90 11.10 4,900 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
95.0
95.0
96.35 101.35 92.63 27,000 0 0 0
TOT
17.0
17.0
17.03 17.03 16.85 2,000 0 0 0
TOW
32.2
32.2
32.24 32.24 32.24 0 0 0 0
TPB
12.7
12.7
12.78 12.83 12.65 7,873,900 0 0 0
TPC
11.2
11.2
11.30 11.30 10.80 2,200 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.8
9.8
9.84 9.84 9.84 500 0 0 0
TPS
41.6
41.6
41.64 41.64 41.64 100 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
16.9
16.9
16.15 16.88 16.15 200 0 0 0
TRA
72.5
72.5
74.79 74.79 72.46 800 0 0 0
TRC
76.4
76.4
75.33 76.39 74.95 261,900 0 0 0
TRS
25.9
25.9
25.88 25.88 25.88 0 0 0 0
TRT
12
12
12 12 12 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 46,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.42 11.42 11.33 15,600 0 0 0
TSB
39.2
39.2
39.22 39.22 38.24 6,000 0 0 0
TSC
2.9
2.9
3.11 3.12 2.94 1,837,800 0 0 0
TSD
6.7
6.7
5.90 6.70 5.90 72,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TT6
5.9
5.9
6.04 6.04 5.77 14,500 0 0 0
TTA
11.7
11.7
11.75 11.80 11.70 284,600 0 0 0
TTC
8.5
8.5
8.70 8.70 8.51 500 0 0 0
TTD
66.9
66.9
66.86 66.86 66.86 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.09 3.12 3.09 494,500 0 0 0
TTG
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 29,900 0 0 0
TTL
8.3
8.3
8.20 8.30 7.70 3,300 0 0 0
TTN
16.9
16.9
16.63 17.01 16.63 80,200 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 100 0 0 0
TUG
12.5
12.5
12.49 12.49 12.49 100 0 0 0
TV1
24.5
24.5
24.80 24.80 24.30 43,200 0 0 0
TV2
33.9
33.9
34.05 34.45 33.40 378,800 0 0 0
TV3
11.5
11.5
11.59 11.59 11.49 2,400 0 0 0
TV4
14.1
14.1
14.18 14.18 13.90 600 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
7.8
7.8
7.85 7.85 7.70 30,300 0 0 0
TVC
9.2
9.2
9.20 9.30 9.20 79,500 0 0 0
TVD
11.5
11.5
11.35 11.72 11.35 84,200 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
8.3
8.3
8.40 8.50 8.30 201,300 0 0 0
TVS
17.6
17.6
17.42 17.61 17.38 65,500 0 0 0
TVT
16.3
16.3
16.26 16.26 16.26 3,000 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 200 0 0 0
TXM
4.8
4.8
4.70 4.90 4.70 2,400 0 0 0
TYA
14.7
14.7
14.37 14.65 14.37 1,300 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
8.0
8.0
7.98 8.07 7.98 13,800 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
43
43
44 44.40 42.60 38,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.40 6.50 6.40 14,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.30 9.90 9.30 1,300 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.55 17.55 17.55 5,300 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.0
12.0
12.05 12.05 11.96 3,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 9,500 0 0 0
VAB
7.1
7.1
7.01 7.08 6.94 610,600 0 0 0
VAF
18.4
18.4
17.45 18.36 17.45 22,000 0 0 0
VAV
39.8
39.8
39.77 41.01 38.47 9,700 0 0 0
VBB
8.3
8.3
8.16 8.33 8.16 14,500 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 0 0 0 0
VC2
8.7
8.7
8.30 8.70 8.30 1,075,000 0 0 0
VC3
25.2
25.2
25.05 25.60 24.95 703,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.7
27.7
27.69 27.69 27.69 0 0 0 0
VC7
10.2
10.2
10.20 10.30 10.10 116,900 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 3,400 0 0 0
VCA
11.5
11.5
11.45 11.50 11.35 5,800 0 0 0
VCB
64.0
64.0
64.23 64.83 63.54 1,715,200 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
238.5
238.5
255.12 255.12 238.52 10,700 0 0 0
VCG
19.5
19.5
19.48 19.62 19.35 5,036,600 0 0 0
VCI
39
39
38.50 39 38.25 6,249,400 0 0 0
VCM
7.8
7.8
7.20 7.80 7.20 300 0 0 0
VCP
25.6
25.6
25.81 25.81 25.32 14,000 0 0 0
VCR
34.2
34.2
34.30 34.30 32 16,200 0 0 0
VCS
55.7
55.7
55.69 55.69 54.73 123,700 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.1
33.1
33 33.40 32.80 700 0 0 0
VCX
13.2
13.2
13.20 13.20 13.20 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
19.0
19.0
18.97 18.97 18.97 0 0 0 0
VDP
34.6
34.6
34.65 35.60 34.60 11,000 0 0 0
VDS
17.2
17.2
17.23 17.27 17 821,300 0 0 0
VDT
16.0
16.0
15.96 15.96 15.96 100 0 0 0
VE1
3.6
3.6
3.90 4.20 3.60 75,900 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
4.3
4.3
4.40 4.50 4.30 13,500 0 0 0
VE9
2
2
2 2 2 1,900 0 0 0
VEA
35.3
35.3
35.52 35.52 35.08 253,700 0 0 0
VEC
8.3
8.3
8.30 8.30 8.30 14,600 0 0 0
VEF
144.3
144.3
143.04 145.44 141.42 12,000 0 0 0
VES
6.4
6.4
5.60 6.40 5.60 7,600 0 0 0
VET
18.8
18.8
18.10 18.90 18.10 3,800 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
67.7
67.7
66.88 68.10 66.88 17,200 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
46.9
46.9
46.69 48.02 46.40 648,200 0 0 0
VGG
44.5
44.5
45.46 45.46 44.49 56,400 0 0 0
VGI
70.7
70.7
70.29 72.37 70.29 293,400 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.7
31.7
31.20 31.70 30.60 14,000 0 0 0
VGR
49.0
49.0
49.01 49.01 49.01 0 0 0 0
VGS
25.5
25.5
25.18 25.82 25.18 239,200 0 0 0
VGT
12.7
12.7
12.90 13 12.70 371,400 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
60.7
60.7
60.98 61.37 60.30 494,500 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.3
3.3
3.10 3.40 3.10 1,094,500 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 98,900 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.9
10.9
10.50 10.90 10.50 300 0 0 0
VHM
53
53
51.80 53.50 51.50 11,851,000 0 0 0
VIB
16.9
16.9
16.87 16.92 16.75 5,841,100 0 0 0
VIC
59.7
59.7
58.70 60.80 58.20 7,757,400 0 0 0
VID
4.9
4.9
4.73 4.85 4.73 200 0 0 0
VIE
5.1
5.1
4.30 5.10 4.30 200 0 0 0
VIF
17.3
17.3
17.03 17.60 17.03 17,400 0 0 0
VIG
7.4
7.4
7.30 7.40 7.30 55,600 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 0 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VIP
13.2
13.2
13.07 13.30 13.02 252,500 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.1
18.1
18.08 18.08 18.08 400 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.9
11.9
11.76 12 11.71 20,158,400 0 0 0
VJC
95.2
95.2
95 95.20 94.40 453,900 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VLB
40.8
40.8
40.63 41.11 40.53 27,700 0 0 0
VLC
17.5
17.5
17.50 17.50 17.30 72,800 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.0
10.0
9.99 10.08 9.99 2,800 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 26.63 700 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.73 6.73 6.55 2,500 0 0 0
VMD
16.8
16.8
16.80 16.80 16.75 3,500 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
21.9
21.9
24.08 24.08 21.87 600 0 0 0
VMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
19.8
19.8
20.25 20.25 19.77 10,800 0 0 0
VNB
14
14
13.80 14.20 13.70 110,200 0 0 0
VNC
26.7
26.7
25.44 26.66 25.44 4,000 0 0 0
VND
14.9
14.9
14.93 15.12 14.78 12,735,800 0 0 0
VNE
2.9
2.9
2.91 2.93 2.89 139,300 0 0 0
VNF
13.6
13.6
13.73 13.82 13.64 13,300 0 0 0
VNG
8
8
8.10 8.10 8 4,700 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
15.5
15.5
14 16.10 14 1,800 0 0 0
VNL
18.8
18.8
18.06 18.82 18.06 1,200 0 0 0
VNM
56.4
56.4
56.78 56.78 55.95 3,129,300 0 0 0
VNP
10.6
10.6
10.39 10.65 10.39 68,400 0 0 0
VNR
20.9
20.9
20.84 20.93 20.76 11,600 0 0 0
VNS
9.5
9.5
9.45 9.49 9.45 8,700 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VNZ
357
357
377 377 357 800 0 0 0
VOC
15.9
15.9
15.35 16.38 15.35 1,300 0 0 0
VOS
13.8
13.8
13.78 14.01 13.78 765,000 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.6
18.6
18.64 18.69 18.50 8,728,300 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 11,900 0 0 0
VPG
11.9
11.9
11.75 11.90 11.75 102,900 0 0 0
VPH
6.3
6.3
6.17 6.33 6.17 84,500 0 0 0
VPI
58.4
58.4
57.80 58.50 57.80 1,588,000 0 0 0
VPR
16.8
16.8
16.77 16.77 16.77 100 0 0 0
VPS
8.7
8.7
9.13 9.13 8.73 3,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.0
13.0
13.00 13.00 13.00 0 0 0 0
VRC
14.3
14.3
14.05 14.50 14 14,000 0 0 0
VRE
20
20
19.35 20.10 19.25 16,455,600 0 0 0
VRG
20.9
20.9
20.99 21.42 20.90 14,600 0 0 0
VSA
22.1
22.1
22.09 22.09 22.00 2,400 0 0 0
VSC
16.7
16.7
16.77 16.81 16.58 594,000 0 0 0
VSE
10.9
10.9
9.50 10.90 9.40 134,600 0 0 0
VSF
34
34
34.10 34.20 34 7,700 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50.2
50.2
49.76 50.23 49.76 200 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 21,200 0 0 0
VSM
16.8
16.8
16.77 16.85 16.54 1,700 0 0 0
VSN
17.7
17.7
17.87 17.87 17.67 1,600 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.50 2,400 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VTC
8.7
8.7
8.70 8.80 8.70 900 0 0 0
VTD
11.3
11.3
11.20 11.80 10.60 400,900 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 100 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.6
8.6
8 8.60 8 1,600 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
58.5
58.5
57.33 58.99 57.33 5,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.11 13.34 13.11 305,200 0 0 0
VTP
135.4
135.4
134.97 136.85 133.19 158,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.21 16.59 15.99 18,700 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.1
12.1
11.60 12.20 11.50 255,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.9
17.9
17.60 18.10 17.50 1,682,200 0 0 0
VUA
21.9
21.9
21.90 21.90 21.90 200 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VW3
8.9
8.9
8.94 8.94 8.94 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
291.7
291.7
276.75 291.67 276.75 200 0 0 0
WSB
54.9
54.9
50.82 54.94 50.82 400 0 0 0
WSS
5
5
4.90 5 4.90 10,200 0 0 0
WTC
11.3
11.3
11.24 11.51 11.24 8,700 0 0 0
X20
14.3
14.3
14.13 14.32 13.94 10,200 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
12
12
12.60 13.20 12 500 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
13.9
13.9
13.80 13.89 13.80 7,900 0 0 0
XMC
6.7
6.7
6.80 6.80 6.70 3,500 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
XMP
14.3
14.3
14.33 14.33 14.33 100 0 0 0
XPH
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
YBC
18.4
18.4
16 18.40 16 13,200 0 0 0
YBM
14.7
14.7
13.60 14.70 13.60 36,400 0 0 0
YEG
13.9
13.9
13.95 13.95 13.65 589,800 0 0 0
YTC
29.9
29.9
29.91 29.91 29.91 100 0 0 0
^HASTC
236.4
236.4
235.06 236.50 233.20 46,287,808 0 0 0
^UPCOM
98.5
98.5
98.05 98.49 97.91 31,890,425 0 0 0
^VN30
1,376.9
1,376.9
1,369.18 1,376.91 1,363.60 212,159,500 0 0 0
^VNINDEX
1,317.3
1,317.3
1,313.03 1,317.46 1,308.06 550,211,861 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |