DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/04/2025

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 02/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.75 35.75 35.75 100 0 0 0
AAA
8.2
8.2
8.25 8.29 8.19 1,392,600 0 0 0
AAH
4.4
4.4
4.60 4.60 4.30 1,475,400 0 0 0
AAM
7.1
7.1
7 7.09 6.99 25,400 0 0 0
AAS
8.4
8.4
8.40 8.60 8.30 188,500 0 0 0
AAT
3.2
3.2
3.22 3.22 3.19 33,800 0 0 0
AAV
7.1
7.1
6.90 7.30 6.80 600,900 0 0 0
ABB
8.1
8.1
7.90 8.10 7.90 3,359,500 0 0 0
ABC
11.4
11.4
11.40 11.80 11.40 22,600 0 0 0
ABI
23.6
23.6
23.75 24 23.58 21,200 0 0 0
ABR
10.2
10.2
10.16 10.16 10.16 0 0 0 0
ABS
4.3
4.3
4.35 4.37 4.30 214,900 0 0 0
ABT
45.6
45.6
45.35 45.90 45.35 1,900 0 0 0
ABW
8.8
8.8
8.70 8.90 8.70 34,300 0 0 0
ACB
21.7
21.7
21.81 21.89 21.64 7,480,900 0 0 0
ACC
14.7
14.7
14.70 14.70 14.50 76,300 0 0 0
ACE
36.2
36.2
35.48 36.15 34.99 7,200 0 0 0
ACL
11.0
11.0
11.25 11.25 10.95 25,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ACV
59.4
59.4
60.15 60.21 59.30 176,900 0 0 0
ADC
22
22
22 22 22 500 0 0 0
ADG
10.3
10.3
10.25 10.30 10.25 10,600 0 0 0
ADS
8.8
8.8
8.79 8.95 8.79 193,500 0 0 0
AFX
7.1
7.1
7.20 7.40 7.10 160,900 0 0 0
AG1
12.8
12.8
12.99 12.99 12.71 4,900 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
16.5
16.5
16.55 16.70 16.50 283,500 0 0 0
AGM
2.6
2.6
2.79 2.80 2.60 446,700 0 0 0
AGP
35.9
35.9
35.95 35.95 35.95 200 0 0 0
AGR
17.0
17.0
16.93 17.08 16.84 487,800 0 0 0
AGX
128.6
128.6
128.57 128.57 128.57 700 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 2,200 0 0 0
AIG
44.4
44.4
44.10 44.40 43.60 21,100 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
5.2
5.2
5.06 5.47 4.88 58,900 0 0 0
AMC
16.7
16.7
16.75 16.75 16.75 100 0 0 0
AME
5.9
5.9
5.80 5.90 5.80 200 0 0 0
AMP
12
12
12 12 12 1,200 0 0 0
AMS
8.2
8.2
8.40 8.50 8 135,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21.4
21.4
20.91 21.36 20.91 53,300 0 0 0
ANV
16.2
16.2
16.33 16.33 16.24 486,300 0 0 0
APF
44.9
44.9
45.03 45.03 44.94 600 0 0 0
APG
10.5
10.5
10.30 10.50 10.20 202,100 0 0 0
APH
7.0
7.0
6.91 7 6.91 150,900 0 0 0
API
6.9
6.9
6.90 7 6.90 204,300 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.5
6.5
6.60 6.60 6.40 5,700 0 0 0
APS
6
6
6 6.10 5.90 402,600 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.25 17.45 17 8,000 0 0 0
ASM
7.1
7.1
7.20 7.21 7.14 474,300 0 0 0
ASP
5.0
5.0
5.07 5.07 5 62,500 0 0 0
AST
52.2
52.2
51.54 52.30 51.54 2,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
13
13
13 13 13 0 0 0 0
AVC
57.8
57.8
57.80 57.80 57.80 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.7
20.7
20.40 21.20 20.40 98,500 0 0 0
BAB
11.5
11.5
11.60 11.60 11.50 7,300 0 0 0
BAF
32
32
31.50 32.05 31.50 4,826,200 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 0 0 0 0
BBC
52.7
52.7
52.71 53.20 52.71 600 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
7.9
7.9
7.76 7.85 6.11 500 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 300 0 0 0
BBT
11.1
11.1
11.05 11.05 11.05 100 0 0 0
BCA
12.9
12.9
12.40 12.90 12.40 16,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.70 7.70 7.50 43,400 0 0 0
BCE
10.1
10.1
10.21 10.21 9.97 17,800 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 100 0 0 0
BCG
3.9
3.9
3.88 3.93 3.88 5,418,200 0 0 0
BCM
75.6
75.6
75.90 77.10 74.50 320,300 0 0 0
BCP
11
11
11 11 11 100 0 0 0
BCR
2.6
2.6
2.70 2.70 2.50 944,200 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
38.2
38.2
38.10 38.20 38.10 1,800 0 0 0
BDT
7.5
7.5
7.50 7.50 7.40 3,700 0 0 0
BDW
24.7
24.7
24.73 24.73 24.73 100 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
38.9
38.9
39.14 39.23 38.85 150,300 0 0 0
BGE
3.9
3.9
4 4.10 3.90 737,500 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 24.13 700 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
36.63 36.63 36.63 0 0 0 0
BHP
7.2
7.2
5.96 7.23 5.96 300 0 0 0
BIC
20.2
20.2
20.25 20.42 20.02 33,600 0 0 0
BID
38.3
38.3
38.82 38.82 38.27 3,026,000 0 0 0
BIG
5.5
5.5
5.38 5.47 5.28 28,900 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 300 0 0 0
BKC
32.3
32.3
32.25 32.25 31 164,400 0 0 0
BKG
3.1
3.1
3.13 3.14 3.09 41,900 0 0 0
BLI
10.1
10.1
9.80 10.10 9.80 30,200 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 1,000 0 0 0
BMC
22.5
22.5
23.28 23.28 22.25 285,700 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.51 18.51 18.30 70,900 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
12.6
12.6
12.92 12.92 12.60 500 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
111.8
111.8
112.73 113.19 111.44 108,400 0 0 0
BMS
10.5
10.5
10.36 10.54 10.36 191,000 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 200 0 0 0
BNA
8.7
8.7
8.60 8.70 8.60 48,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6
6
5.90 6.20 5.70 1,296,700 0 0 0
BPC
11.6
11.6
11.63 11.63 11.63 100 0 0 0
BQB
3.9
3.9
4 4 3.90 200 0 0 0
BRC
13.0
13.0
13.04 13.04 13.04 4,100 0 0 0
BRR
22.2
22.2
22.16 22.16 22.16 1,000 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 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.6
16.6
16.61 16.61 16.61 200 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
21.9
21.9
21.86 21.86 21.86 0 0 0 0
BSI
51.5
51.5
52 53 51.27 750,600 0 0 0
BSL
9.7
9.7
9.87 9.87 9.68 10,000 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 19.97 13,200 0 0 0
BSR
14.9
14.9
14.96 15 14.81 930,900 0 0 0
BST
12.7
12.7
12.70 12.70 12.70 0 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
5.3
5.3
5.30 5.30 5.30 30,000 0 0 0
BTD
17.4
17.4
17.38 17.38 17.38 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
28.0
28.0
28.84 28.84 27.96 5,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
11.7
11.7
11.85 11.85 11.75 5,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 700 0 0 0
BTT
36.4
36.4
36.36 36.36 36.36 0 0 0 0
BTU
13.2
13.2
13.21 13.21 13.03 13,400 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
42.0
42.0
42.00 42.00 42.00 100 0 0 0
BVB
13.7
13.7
13.71 14.00 13.71 2,433,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.1
51.1
52.00 52.39 51.02 563,400 0 0 0
BVL
10.6
10.6
10.56 10.56 10.56 200 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BVS
37.5
37.5
37.59 37.98 37.40 486,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
43.5
43.5
43 43.70 43 208,900 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
17.2
17.2
18.80 18.80 17.20 300 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.5
19.5
19.05 19.50 19 500 0 0 0
C47
6.6
6.6
6.80 6.80 6.61 59,800 0 0 0
C4G
8.2
8.2
8 8.40 8 767,800 0 0 0
C69
6.3
6.3
6.40 6.40 6.30 305,500 0 0 0
C92
4.1
4.1
4 4.10 4 11,600 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
39.20 39.70 39 11,700 0 0 0
CAT
18.3
18.3
18.25 18.34 18.16 8,600 0 0 0
CBI
14.4
14.4
14.40 14.40 14.40 200 0 0 0
CBS
32.6
32.6
32.97 32.97 32.52 6,400 0 0 0
CC1
15.1
15.1
15.14 15.14 14.95 1,900 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 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21
21
21 21 21 100 0 0 0
CCL
7.6
7.6
7.55 7.71 7.55 165,500 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 12.42 100 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
14.8
14.8
14.58 14.83 14.25 47,100 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.7
9.7
9.73 9.73 9.73 100 0 0 0
CDN
33.7
33.7
33.81 34.10 33.72 4,200 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 9.92 200 0 0 0
CDR
14.8
14.8
13.66 14.78 13.57 2,500 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
13.71 14 13.71 3,224,400 0 0 0
CET
4.2
4.2
4.20 4.20 4.20 10,200 0 0 0
CFM
7.6
7.6
7.70 7.70 7.61 2,600 0 0 0
CFV
29.4
29.4
29 29.40 29 400 0 0 0
CGV
3.3
3.3
3.50 3.50 3.30 6,900 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 4.60 500 0 0 0
CHP
32.8
32.8
32.99 32.99 32.75 36,500 0 0 0
CHS
13
13
13 13 13 100 0 0 0
CI5
7
7
6.40 7.10 6.40 900 0 0 0
CIA
9.9
9.9
9.90 10 9.90 4,800 0 0 0
CID
25.3
25.3
25.35 25.35 25.35 100 0 0 0
CIG
9.2
9.2
9.04 9.30 9.04 394,800 0 0 0
CII
11.9
11.9
11.85 11.98 11.85 4,184,300 0 0 0
CIP
2.4
2.4
2.60 2.60 2.40 900 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.4
43.4
43.48 44.25 43.30 4,700 0 0 0
CKD
23.3
23.3
23.30 23.30 23.30 100 0 0 0
CKG
14.3
14.3
14.78 14.78 14.28 82,300 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
48.7
48.7
48.66 48.66 48.66 700 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 21.47 4,500 0 0 0
CLL
32.8
32.8
32.87 32.87 32.36 1,600 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 0 0 0 0
CLX
16.9
16.9
17.07 17.26 16.88 47,700 0 0 0
CMC
6.3
6.3
6.52 6.52 5.89 900 0 0 0
CMD
21.4
21.4
22.52 22.52 21.37 4,600 0 0 0
CMF
326.8
326.8
326.80 326.80 326.80 0 0 0 0
CMG
38.5
38.5
38.60 38.90 38.10 332,200 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
12.5
12.5
12.40 12.50 12.40 2,200 0 0 0
CMN
56.7
56.7
56.67 56.67 56.67 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.9
8.9
9.20 9.40 8.90 145,700 0 0 0
CMT
15
15
15.30 15.30 15 11,800 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
8.0
8.0
8 8.07 7.98 134,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.1
38.1
39.66 39.66 38.11 900 0 0 0
CNG
29.7
29.7
29.92 30.11 29.68 38,700 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.55 10.55 10.55 0 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
17.3
17.3
17.26 17.26 17.26 1,000 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
32.9
32.9
32.97 33.07 32.87 4,600 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.9
6.9
6.74 6.89 6.67 301,100 0 0 0
CRE
7.0
7.0
6.90 6.96 6.90 81,400 0 0 0
CSC
23
23
22.91 23 22.73 31,400 0 0 0
CSI
35
35
34.50 35 34.20 40,100 0 0 0
CSM
13.4
13.4
13.31 13.51 13.31 304,500 0 0 0
CSV
37.0
37.0
37.31 37.55 37.01 562,900 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 100 0 0 0
CT6
9.4
9.4
8.70 9.40 8.70 10,400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.65 16.71 16.65 400 0 0 0
CTD
85.8
85.8
85.80 86.80 85.40 706,000 0 0 0
CTF
19.7
19.7
19.51 19.66 19.32 208,000 0 0 0
CTG
41.6
41.6
41.61 41.96 41.36 5,575,900 0 0 0
CTI
22.0
22.0
21.70 22.30 21.70 1,934,200 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 33 108,500 0 0 0
CTR
96.2
96.2
95.65 97.40 94.67 404,800 0 0 0
CTS
27.6
27.6
27.52 27.87 27.45 1,083,100 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
27.95 27.95 27.95 0 0 0 0
CX8
9
9
9 9 9 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 2,800 0 0 0
D2D
34.1
34.1
33.99 34.07 33.75 50,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.3
17.3
17.33 17.62 17.33 3,700 0 0 0
DAE
16
16
16 16 16 2,000 0 0 0
DAH
3.4
3.4
3.49 3.49 3.42 135,000 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.68 7.68 7.68 100 0 0 0
DBC
25.5
25.5
25.78 25.91 25.48 5,587,800 0 0 0
DBD
51.6
51.6
51.97 52.26 51.59 138,000 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 11.21 11.17 9,600 0 0 0
DC1
8.8
8.8
8.80 8.80 7.80 600 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 100 0 0 0
DC4
13
13
12.59 13.32 12.59 1,379,400 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 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
24.05 24.15 23.50 805,200 0 0 0
DCM
31.2
31.2
31.45 31.55 31.22 931,500 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 100 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
13.30 13.40 13.20 38,100 0 0 0
DDG
3.1
3.1
3.20 3.20 3 556,400 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
7.33 7.33 7.33 400 0 0 0
DDV
18.8
18.8
18.49 18.88 18.49 452,300 0 0 0
DFC
24.5
24.5
24.50 24.68 24.32 9,700 0 0 0
DFF
1.7
1.7
1.70 1.80 1.60 459,200 0 0 0
DGC
97.1
97.1
98 98 96.20 1,899,100 0 0 0
DGT
5.5
5.5
5.50 5.50 5.40 61,800 0 0 0
DGW
37.7
37.7
37.28 38.12 37.28 574,300 0 0 0
DHA
37.9
37.9
38.84 38.84 37.87 18,200 0 0 0
DHB
9
9
9.20 9.20 9 22,300 0 0 0
DHC
25.2
25.2
25.82 25.86 24.93 447,100 0 0 0
DHD
27.8
27.8
27.02 27.79 27.02 1,300 0 0 0
DHG
94.1
94.1
94.27 94.27 93.99 10,300 0 0 0
DHM
7.3
7.3
7.36 7.38 6.89 18,900 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,100 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
79.4
79.4
79.18 79.82 78.64 25,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.50 4.50 4.50 17,400 0 0 0
DIG
17.2
17.2
17.29 17.47 17.16 10,811,700 0 0 0
DIH
14.1
14.1
14.12 14.12 14.03 900 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
7.5
7.5
6.90 7.50 6.80 4,829,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.3
2.3
2.20 2.29 2.18 2,516,700 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
65.1
65.1
65.21 65.30 63.96 2,400 0 0 0
DMN
5.3
5.3
5.50 5.50 5.30 800 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 1,000 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 3,300 0 0 0
DND
14.1
14.1
14.20 14.20 14.10 200 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 100 0 0 0
DNH
50.8
50.8
50.79 50.79 50.79 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.6
30.6
30.45 30.83 29.69 9,700 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
37.3
37.3
37.57 37.57 37.28 500 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
59.2
59.2
58.70 59.20 58.60 17,100 0 0 0
DPG
32.8
32.8
32.08 32.88 32.08 672,500 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
19.5
19.5
19.65 19.81 19.51 1,315,000 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
44.2
44.2
44.75 45.13 44.08 654,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.6
10.6
10.70 10.70 10.60 5,100 0 0 0
DRC
19.9
19.9
19.95 20.03 19.88 227,800 0 0 0
DRG
9.8
9.8
10 10.10 9.60 18,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
13.2
13.2
13.50 13.60 13.11 616,300 0 0 0
DRL
54.6
54.6
54.19 54.56 54.19 2,300 0 0 0
DS3
5.4
5.4
5.50 5.50 5.40 4,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.4
24.4
24.30 24.40 24.25 382,000 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
49.8
49.8
49.90 50 49.70 4,400 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.7
5.7
5.70 5.80 5.70 70,500 0 0 0
DTA
5.4
5.4
5.05 5.40 5.01 65,600 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
17.8
17.8
18.10 18.28 17.67 336,400 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 2.20 8,200 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 100 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
DTP
78.6
78.6
78.59 78.59 78.59 100 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.9
9.9
9.90 9.90 9.90 100 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 7.09 65,800 0 0 0
DVN
25.0
25.0
25.23 25.42 24.95 72,800 0 0 0
DVP
73.5
73.5
76.22 78.00 73.11 52,800 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 1,500 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.6
13.6
13.55 13.93 13.55 9,093,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.4
10.4
10.44 10.54 10.44 13,700 0 0 0
DXS
7.1
7.1
7.07 7.16 7.05 1,106,300 0 0 0
DXV
3.8
3.8
3.90 3.90 3.80 129,300 0 0 0
E12
7.5
7.5
7.50 7.50 7.50 0 0 0 0
E29
7.9
7.9
7.93 7.93 7.93 0 0 0 0
EBS
11.8
11.8
11.80 11.80 11.80 200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
8.90 10.04 8.67 113,900 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
19.8
19.8
19.70 20.10 19.70 9,402,600 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
25.8
25.8
26.15 26.15 25.50 3,400 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 7,400 0 0 0
ELC
23.0
23.0
23 23.10 22.57 327,300 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
27.1
27.1
27.37 27.37 26.41 2,200 0 0 0
EPC
12
12
11.60 12 11.60 1,400 0 0 0
EPH
12.8
12.8
13 13 12.80 500 0 0 0
EVE
10.1
10.1
10.13 10.13 9.85 18,700 0 0 0
EVF
10.5
10.5
10 10.55 10 20,062,100 0 0 0
EVG
6.5
6.5
6.60 6.60 6.45 730,700 0 0 0
EVS
6.2
6.2
6.10 6.20 6 83,600 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
4.3
4.3
4.32 4.32 4.25 400,000 0 0 0
FCN
14.1
14.1
14.05 14.35 13.95 531,800 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 100 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.5
15.5
15.52 15.52 15.52 100 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
7.3
7.3
7.45 7.45 7.28 300,700 0 0 0
FIT
5.1
5.1
4.89 5.20 4.82 3,867,500 0 0 0
FMC
44.6
44.6
45.00 45.66 44.62 75,600 0 0 0
FOC
59.6
59.6
60.95 60.95 59.62 14,300 0 0 0
FOX
58.9
58.9
59.22 59.48 58.38 42,400 0 0 0
FPT
105.2
105.2
104.50 105.45 104.15 3,920,200 0 0 0
FRC
26.2
26.2
29.40 29.40 26.07 8,000 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
FRT
120.8
120.8
125.60 125.60 118.08 1,040,500 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
49.1
49.1
49 49.10 49 1,200 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
45.3
45.3
45.41 46.31 45.06 3,200,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.30 6.30 6.21 78,900 0 0 0
GAS
63.2
63.2
63.25 63.63 63.07 254,300 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.6
22.6
22.65 22.65 22.56 1,100 0 0 0
GDA
17.9
17.9
18.12 18.49 17.90 225,400 0 0 0
GDT
22.0
22.0
22.04 22.04 21.89 29,700 0 0 0
GDW
33.1
33.1
31.57 33.09 31.57 1,100 0 0 0
GEG
14.1
14.1
14 14.20 13.90 694,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
23.6
23.6
23.00 23.69 22.77 31,837,100 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
28.5
28.5
28.66 28.66 28.47 9,800 0 0 0
GIC
16.4
16.4
16.40 16.40 16.40 100 0 0 0
GIL
17.6
17.6
17.90 17.90 17.60 390,300 0 0 0
GKM
4.5
4.5
4.50 4.50 4.40 315,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37.3
37.3
37.30 37.30 37.30 100 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
54.5
54.5
55.74 55.94 53.71 2,316,300 0 0 0
GMH
8.0
8.0
8.01 8.01 8.01 0 0 0 0
GMX
16.8
16.8
16.75 16.75 15.82 400 0 0 0
GND
29.9
29.9
29.87 29.87 29.87 100 0 0 0
GPC
3
3
3 3.10 3 179,600 0 0 0
GSM
25.7
25.7
25.75 26.22 25.75 1,900 0 0 0
GSP
11.3
11.3
11.30 11.39 11.25 68,500 0 0 0
GTA
10.3
10.3
10.28 10.28 10.28 0 0 0 0
GTD
10.6
10.6
10.60 10.60 10.60 100 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
31.5
31.5
31.50 31.85 31.25 1,929,900 0 0 0
GVT
77.8
77.8
77.76 77.76 77.76 0 0 0 0
H11
6.1
6.1
6.30 7.10 6.10 7,300 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HAD
14.3
14.3
14.25 14.34 14.25 2,200 0 0 0
HAF
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HAG
12.4
12.4
12.35 12.40 12.25 2,052,900 0 0 0
HAH
40.5
40.5
40.54 41.07 40.31 2,796,700 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
10.1
10.1
10.30 10.30 10.10 17,400 0 0 0
HAP
5.2
5.2
5.25 5.28 5.02 802,200 0 0 0
HAR
3.7
3.7
3.65 3.70 3.62 340,900 0 0 0
HAS
8.5
8.5
8.30 8.50 8.30 3,000 0 0 0
HAT
49.2
49.2
49.18 49.18 49.18 100 0 0 0
HAV
3.6
3.6
3.70 3.70 3.40 20,000 0 0 0
HAX
14.8
14.8
14.74 14.79 14.65 236,800 0 0 0
HBC
7
7
6.80 7.10 6.80 2,092,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6.1
6.1
6.08 6.08 5.98 35,700 0 0 0
HBS
7
7
6.90 7 6.80 6,200 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
12.64 12.64 12.64 5,700 0 0 0
HCD
8.0
8.0
8.08 8.08 7.89 105,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.2
24.2
24.32 24.48 24.21 7,039,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17
17
17.70 17.70 17 3,900 0 0 0
HD6
13.5
13.5
13.40 13.70 13.40 24,300 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 0 0 0 0
HDA
5.1
5.1
5.40 5.40 4.80 69,300 0 0 0
HDB
22.5
22.5
22.45 22.70 22.30 12,189,400 0 0 0
HDC
24.9
24.9
24.91 25.27 24.55 5,774,700 0 0 0
HDG
23.8
23.8
23.91 24.36 23.77 2,491,700 0 0 0
HDM
36
36
36 36 36 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.5
23.5
23.51 23.51 23.51 0 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
58.55 58.55 58.55 0 0 0 0
HEJ
16.3
16.3
15.90 16.50 15.50 13,900 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 500 0 0 0
HES
20.1
20.1
20.07 20.07 20.07 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
328.5
328.5
342.40 350.73 323.98 2,100 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
8.95 9 8.95 121,000 0 0 0
HHS
11.2
11.2
10.50 11.15 10.35 12,124,800 0 0 0
HHV
11.7
11.7
11.71 11.90 11.67 3,806,200 0 0 0
HID
2.8
2.8
2.78 2.80 2.77 87,400 0 0 0
HIG
13.4
13.4
13.20 13.50 13.20 41,700 0 0 0
HII
4.3
4.3
4.30 4.36 4.29 29,000 0 0 0
HIO
8.8
8.8
9.10 9.10 8.70 5,000 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
31.6
31.6
30.45 31.63 30.45 2,200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
7.9
7.9
8.10 8.60 7.90 18,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
341.2
341.2
339.24 341.19 339.24 300 0 0 0
HLC
12.6
12.6
12.55 12.64 12.55 5,100 0 0 0
HLD
13.5
13.5
13.55 13.89 13.55 18,900 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
11.5
11.5
11.59 11.59 11.50 9,200 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
14.0
14.0
14.00 14.00 14.00 100 0 0 0
HMR
14.2
14.2
14.30 14.30 13.80 15,100 0 0 0
HMS
39.3
39.3
43.78 44.65 38.83 155,000 0 0 0
HNB
11.1
11.1
11.12 11.12 11.12 0 0 0 0
HND
12.6
12.6
12.69 12.69 12.40 89,900 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 500 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 3,880,700 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 100 0 0 0
HNM
8.7
8.7
8.49 8.68 8.49 378,400 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4.10 4 26,300 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.4
20.4
19.94 20.42 19.94 500 0 0 0
HPG
22.7
22.7
22.63 22.83 22.58 16,785,400 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.8
87.8
87.83 87.83 87.83 400 0 0 0
HPT
19.8
19.8
19.80 19.80 19.80 500 0 0 0
HPW
19.3
19.3
19.28 19.28 19.18 10,100 0 0 0
HPX
4.5
4.5
4.58 4.59 4.51 1,260,500 0 0 0
HQC
3.4
3.4
3.38 3.42 3.37 3,178,000 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
17.4
17.4
17.55 17.60 17.35 5,760,600 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.2
4.2
4.23 4.24 4.20 36,100 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
15.1
15.1
14.87 15.05 14.78 10,600 0 0 0
HSV
4
4
3.90 4 3.90 45,400 0 0 0
HT1
11.9
11.9
11.93 11.98 11.88 311,700 0 0 0
HTC
24.0
24.0
23.96 23.96 23.96 0 0 0 0
HTE
3.9
3.9
3.90 4 3.80 30,400 0 0 0
HTG
47.6
47.6
47.30 47.60 47.20 8,700 0 0 0
HTI
16.4
16.4
16.41 16.41 16.36 30,000 0 0 0
HTL
26.0
26.0
26.00 26.00 26.00 200 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 400 0 0 0
HTN
10.3
10.3
10.20 10.40 10.20 305,300 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 9.09 300 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 100 0 0 0
HU4
13.7
13.7
13.70 14 13.50 24,000 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
HUB
15.6
15.6
15.65 15.74 15.57 22,900 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
14.3
14.3
14.19 14.58 14.19 380,400 0 0 0
HVA
16.2
16.2
14.40 16.40 14.30 282,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.3
12.3
12.62 12.71 12.10 440,500 0 0 0
HVN
23.6
23.6
23.13 24.23 22.85 4,239,100 0 0 0
HVT
39.9
39.9
39.99 39.99 39.23 4,300 0 0 0
HVX
2.6
2.6
2.57 2.57 2.57 800 0 0 0
HWS
16.6
16.6
16.47 16.56 16.47 600 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
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 32,800 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 2,200 0 0 0
ICN
46.7
46.7
47.50 47.50 46.60 24,400 0 0 0
ICT
13.0
13.0
12.90 13.04 12.81 33,500 0 0 0
IDC
45.3
45.3
45.10 45.60 45.01 453,000 0 0 0
IDI
7.4
7.4
7.45 7.49 7.43 427,400 0 0 0
IDJ
5
5
5.10 5.20 5 326,200 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
33.5
33.5
33.60 34 33.50 13,800 0 0 0
IFS
23.0
23.0
23.13 23.13 23.04 900 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.3
11.3
11.39 11.43 11.26 985,500 0 0 0
ILA
4
4
3.90 4 3.90 40,300 0 0 0
ILB
28.4
28.4
28.01 29.29 27.53 7,700 0 0 0
ILC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ILS
16
16
16 16 16 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.8
44.8
44.67 45.36 44.57 79,900 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
14.3
14.3
14 14.30 13.80 169,900 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
25.7
25.7
25.70 25.70 25.70 0 0 0 0
IST
37.4
37.4
37.38 37.38 37.38 700 0 0 0
ITC
11.6
11.6
11.60 11.70 11.50 296,000 0 0 0
ITD
12.6
12.6
12.62 12.62 12.52 29,700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 59,300 0 0 0
ITS
5.8
5.8
6.37 6.47 5.58 143,500 0 0 0
IVS
10.1
10.1
9.95 10.05 9.95 42,500 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.1
5.1
5.34 5.34 5.13 310,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
30.80 30.80 29.50 12,240,300 0 0 0
KCB
21.4
21.4
22.65 22.65 20.61 279,300 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
54.9
54.9
55 55 53.70 379,200 0 0 0
KDH
29.0
29.0
29.59 29.59 29.05 3,626,100 0 0 0
KDM
18
18
17.50 18 17.50 25,900 0 0 0
KGM
6.3
6.3
6.31 6.31 6.31 6,300 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.6
5.6
5.57 5.59 5.51 3,680,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.48 10.53 10.39 108,200 0 0 0
KHS
12.7
12.7
12.61 12.78 12.61 39,300 0 0 0
KHW
33.3
33.3
33.18 33.28 33.18 500 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.8
6.8
6.20 6.80 6.20 400 0 0 0
KLB
7.4
7.4
7.38 7.50 7.38 243,600 0 0 0
KMR
3.3
3.3
3.30 3.34 3.30 7,800 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.60 436,900 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
18.6
18.6
18.85 18.95 18.40 1,095,900 0 0 0
KSD
5
5
5 5 5 200 0 0 0
KSF
73.6
73.6
67 73.60 66.80 4,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3.10 92,300 0 0 0
KST
11.9
11.9
11.87 11.87 11.87 0 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
47.8
47.8
46 48 45.10 3,700 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
20.2
20.2
20.20 20.20 20.20 100 0 0 0
L12
4.9
4.9
4.30 4.90 4.30 25,900 0 0 0
L14
31.2
31.2
31.20 31.60 31.20 91,200 0 0 0
L18
35.8
35.8
36.25 36.25 35.75 86,900 0 0 0
L40
13.6
13.6
13.92 13.92 13.59 4,700 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 6,100 0 0 0
L63
6.9
6.9
6.90 6.90 6.90 600 0 0 0
LAF
19
19
19 19.05 18.90 6,100 0 0 0
LAI
22
22
22 22.06 21.69 78,800 0 0 0
LAS
17.1
17.1
17.33 17.42 17.14 306,900 0 0 0
LAW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
LBE
22
22
22 22 22 5,400 0 0 0
LBM
30.7
30.7
31.30 31.30 30.50 38,200 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
9.63 9.67 9.58 928,700 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.1
2.1
2.05 2.10 2.05 2,631,700 0 0 0
LDP
13.8
13.8
13.30 13.80 13.10 24,200 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 200 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.3
3.3
3.25 3.36 3.20 75,400 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
74.4
74.4
74.50 74.50 73.50 9,800 0 0 0
LHG
32.7
32.7
32.71 32.95 32.66 43,700 0 0 0
LIC
41.1
41.1
42 46.80 41.10 10,100 0 0 0
LIG
3.1
3.1
3.10 3.20 3.10 581,800 0 0 0
LIX
30.1
30.1
30.50 30.50 30.07 13,200 0 0 0
LKW
39.2
39.2
39.17 39.17 39.08 3,900 0 0 0
LLM
19.3
19.3
19.28 19.28 19.28 0 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
12.9
12.9
12.89 12.89 12.89 25,100 0 0 0
LMC
8.6
8.6
9.80 9.80 8.60 2,000 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
11.1
11.1
11.06 11.06 11.06 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
30.8
30.8
31.21 31.30 30.83 1,852,800 0 0 0
LPT
6.8
6.8
6.81 6.81 6.55 34,900 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
19.1
19.1
19.10 19.50 18.80 142,700 0 0 0
LSS
10.8
10.8
10.70 10.75 10.55 224,000 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
23.93 24.03 23.93 500 0 0 0
MA1
30.6
30.6
32.40 32.40 30.50 7,800 0 0 0
MAC
12.3
12.3
10.92 12.26 10.92 2,400 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
18.3
18.3
18.46 18.50 18.28 9,787,900 0 0 0
MBG
3.6
3.6
3.40 3.60 3.40 344,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.35 26.61 26.26 2,525,100 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 2,100 0 0 0
MCH
137.3
137.3
139.92 140.21 137.27 45,600 0 0 0
MCM
29.8
29.8
29.67 30.09 29.67 32,000 0 0 0
MCO
10.3
10.3
10.40 10.50 10.30 45,700 0 0 0
MCP
26.9
26.9
27.75 27.84 26.94 9,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.5
12.5
12.83 13.58 12.45 41,400 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 2,900 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
6.8
6.8
6.30 6.80 6.30 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.8
42.8
42.70 43.45 42.13 26,000 0 0 0
MGC
21.6
21.6
21.62 21.62 21.62 58,600 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 0 0 0 0
MGR
4.5
4.5
3.40 4.60 3.40 400 0 0 0
MH3
42.1
42.1
42.36 44.16 42.07 18,500 0 0 0
MHC
8
8
7.58 8 7.57 113,000 0 0 0
MIC
16.6
16.6
18.52 18.52 16.26 27,600 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MIG
16.2
16.2
16.14 16.33 16.14 94,900 0 0 0
MKP
29.9
29.9
31.11 31.11 29.94 3,100 0 0 0
MKV
10
10
10 10 10 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
22.8
22.8
22.90 23 22.80 2,000 0 0 0
MML
30.3
30.3
30.60 31.20 29.80 67,400 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
13.1
13.1
13.30 13.30 13 8,600 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 0 0 0 0
MRF
33
33
33 33 33 100 0 0 0
MSB
10.0
10.0
10.21 10.25 10.04 6,274,100 0 0 0
MSH
39.1
39.1
39.47 39.47 39.13 136,300 0 0 0
MSN
66
66
66.70 67 66 3,637,800 0 0 0
MSR
20.5
20.5
20.90 21.90 20.20 2,194,100 0 0 0
MST
6.1
6.1
5.82 6.09 5.73 5,651,200 0 0 0
MTA
24.2
24.2
23.90 24.20 23.30 218,000 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
18.2
18.2
18.00 18.19 18.00 1,100 0 0 0
MTL
6.5
6.5
5.90 6.50 5.70 32,500 0 0 0
MTP
13.9
13.9
14.39 14.39 13.93 2,000 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
25.72 26.29 23.15 27,700 0 0 0
MVC
10.3
10.3
10.47 10.47 9.99 6,400 0 0 0
MVN
81.9
81.9
83 83 81.10 5,000 0 0 0
MWG
58.0
58.0
57.77 58.85 57.18 7,441,200 0 0 0
MZG
7.4
7.4
7.24 7.44 7.24 373,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.0
18.0
18.32 18.32 17.95 408,000 0 0 0
NAG
13.0
13.0
12.78 12.96 12.59 386,800 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
41
41
38 41 38 5,900 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
22.2
22.2
22.40 22.40 22.20 1,600 0 0 0
NBC
10.5
10.5
10.46 10.55 10.36 74,800 0 0 0
NBE
12.3
12.3
12.20 12.30 12.20 3,600 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 1,000 0 0 0
NBW
32.8
32.8
29.22 32.75 29.22 2,200 0 0 0
NCG
7.9
7.9
7.70 8 7.60 10,500 0 0 0
NCS
25.6
25.6
25.50 25.60 25.50 3,700 0 0 0
NCT
104.6
104.6
104.57 104.66 104.38 4,000 0 0 0
ND2
37.0
37.0
37.87 37.87 37.03 4,600 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 9.09 152,100 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.9
4.9
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
5.1
5.1
5.10 5.10 5.10 9,300 0 0 0
NED
6.7
6.7
6.73 6.83 6.64 90,900 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
77.3
77.3
78.31 78.31 77.11 1,500 0 0 0
NFC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.2
20.2
20.50 20.62 20.23 352,500 0 0 0
NHC
23.5
23.5
23.80 23.80 23.50 400 0 0 0
NHH
12.9
12.9
12.89 12.99 12.79 63,900 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
14.64 15 14.64 2,300 0 0 0
NKG
15.2
15.2
15.60 15.70 15.20 10,028,700 0 0 0
NLG
31.2
31.2
31.20 31.79 31.15 2,983,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.6
31.6
30.67 32.13 30.67 92,600 0 0 0
NNT
59.2
59.2
59.22 59.22 59.22 0 0 0 0
NO1
7.4
7.4
7.40 7.41 7.34 14,700 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 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.8
5.8
5.50 5.90 5.50 984,200 0 0 0
NS2
14.9
14.9
15.84 15.84 14.95 700 0 0 0
NSC
80.5
80.5
81.02 81.02 80.54 300 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5
5
5.20 5.20 5 73,900 0 0 0
NSL
17.3
17.3
17.28 17.28 17.28 500 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 0 0 0 0
NT2
19.3
19.3
19.45 19.45 19.31 246,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
219.0
219.0
222.41 222.41 217.49 47,600 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 4,900 0 0 0
NTL
16.3
16.3
16.45 16.60 16.25 1,449,300 0 0 0
NTP
55.5
55.5
53.60 55.91 53.03 307,800 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 0 0 0 0
NVB
11.7
11.7
11.80 12 11.60 415,100 0 0 0
NVL
10.3
10.3
10.35 10.50 10.25 7,884,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.67 7.68 7.66 1,300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.4
4.4
4.30 4.50 4.30 4,200 0 0 0
OCB
9.9
9.9
9.92 10.01 9.88 4,730,500 0 0 0
OCH
6.6
6.6
6.30 6.80 6.30 74,500 0 0 0
ODE
44.7
44.7
44.50 44.80 44.50 16,700 0 0 0
OGC
5.0
5.0
4.87 5.11 4.87 150,500 0 0 0
OIL
12.1
12.1
12.05 12.15 11.96 494,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.15 23.70 23.15 3,400 0 0 0
ORS
9.7
9.7
9.80 9.85 9.56 5,293,500 0 0 0
PAC
24.1
24.1
24.23 24.32 23.87 146,200 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.7
26.7
26.41 27.20 26.41 1,267,200 0 0 0
PAP
34
34
31.40 35.70 31.40 8,800 0 0 0
PAS
3.2
3.2
3.20 3.20 3.10 70,400 0 0 0
PAT
89.6
89.6
90.03 90.61 89.64 6,700 0 0 0
PBC
7.4
7.4
7.48 7.67 7.38 5,000 0 0 0
PBP
11.8
11.8
11.79 11.79 11.70 3,600 0 0 0
PBT
11.6
11.6
11.58 11.58 11.58 100 0 0 0
PC1
19.7
19.7
19.65 19.87 19.65 588,400 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
18.6
18.6
18.42 18.60 18.33 3,600 0 0 0
PCF
5.9
5.9
5.40 5.90 5.30 14,600 0 0 0
PCG
2.9
2.9
3 3 2.90 25,100 0 0 0
PCH
13.3
13.3
13.24 13.43 13.24 97,400 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
12.6
12.6
12.70 12.70 12.30 8,100 0 0 0
PDB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
87.2
87.2
87.17 87.17 87.17 0 0 0 0
PDR
18.1
18.1
18.15 18.19 17.92 3,292,500 0 0 0
PDV
14.8
14.8
14.75 14.94 14.65 47,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.9
4.9
4.90 4.90 4.90 0 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
22.2
22.2
22.50 22.55 22.20 359,300 0 0 0
PFL
2.3
2.3
2.30 2.50 2.30 103,600 0 0 0
PGB
11.7
11.7
11.45 12.06 11.14 5,200 0 0 0
PGC
14.5
14.5
14.36 14.50 14.36 7,000 0 0 0
PGD
28.1
28.1
28.07 28.07 28.07 11,500 0 0 0
PGI
22.4
22.4
22.78 22.78 22.39 3,500 0 0 0
PGN
13.2
13.2
13.80 13.80 12.50 71,800 0 0 0
PGS
29.1
29.1
29.08 29.08 29.08 0 0 0 0
PGT
10.3
10.3
10.20 10.50 10.20 35,100 0 0 0
PGV
19.6
19.6
19.90 19.90 19.60 4,700 0 0 0
PHC
5.5
5.5
5.38 5.49 5.38 22,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 0 0 0 0
PHP
41.5
41.5
42.08 42.77 41.49 63,300 0 0 0
PHR
61.5
61.5
61.40 61.60 60.62 367,900 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
28.2
28.2
27.26 28.20 27.26 900 0 0 0
PIC
23.5
23.5
21.63 24.03 19.90 2,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PIT
6.8
6.8
6.74 6.75 6.74 2,300 0 0 0
PIV
3.7
3.7
3.60 3.70 3.50 131,900 0 0 0
PJC
27.8
27.8
27.84 27.84 27.84 100 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
23.3
23.3
23.25 23.35 23.06 81,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 1,500 0 0 0
PLP
4.9
4.9
4.88 4.89 4.85 9,200 0 0 0
PLX
38.9
38.9
39.09 39.09 38.70 349,700 0 0 0
PMB
8.9
8.9
8.92 8.92 8.83 3,700 0 0 0
PMC
110.5
110.5
117.08 117.08 110.46 1,600 0 0 0
PMG
8.3
8.3
7.77 8.30 7.77 400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 1,200 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 0 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 18.79 18.55 600 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.2
81.2
82.14 82.93 81.16 727,000 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
19.13 19.39 19.04 11,700 0 0 0
POT
15.5
15.5
16.18 16.18 15.48 200 0 0 0
POV
7.7
7.7
7.80 7.80 7.70 7,500 0 0 0
POW
12.8
12.8
13 13.15 12.80 6,889,900 0 0 0
PPC
11.2
11.2
11.15 11.29 11.06 402,300 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
27.0
27.0
27.02 27.12 26.93 14,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
17.20 18.30 17.20 11,600 0 0 0
PPS
10.5
10.5
10.72 10.72 10.54 13,100 0 0 0
PPY
8.4
8.4
8.43 8.43 8.34 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.9
8.9
8.93 8.93 8.86 1,000 0 0 0
PRE
19.8
19.8
20.04 20.53 19.85 14,400 0 0 0
PRO
6.7
6.7
5.10 6.70 5.10 600 0 0 0
PRT
10.5
10.5
10.52 10.71 10.23 14,800 0 0 0
PSB
5
5
5 5 4.80 62,800 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.3
12.3
12.40 12.60 12.30 129,500 0 0 0
PSE
10.3
10.3
10.25 10.25 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
7.5
7.5
7.70 7.70 7.50 106,400 0 0 0
PSL
14.3
14.3
14.29 14.29 14.29 0 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 100 0 0 0
PSP
15.6
15.6
15.65 15.65 15.65 0 0 0 0
PSW
7.7
7.7
7.68 7.68 7.58 18,800 0 0 0
PTB
55.3
55.3
55.23 55.62 54.64 200,600 0 0 0
PTC
5.7
5.7
5.70 5.73 5.70 29,100 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
23
23.50 23.50 23 3,200 0 0 0
PTL
2.6
2.6
2.65 2.65 2.61 13,400 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
8.2
8.2
8.16 8.26 8.16 3,800 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 300 0 0 0
PTV
4
4
4 4.10 3.90 2,100 0 0 0
PV2
2.9
2.9
3.10 3.10 2.90 134,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.3
31.3
31 31.70 31 75,400 0 0 0
PVC
10.9
10.9
11 11.10 10.90 282,400 0 0 0
PVD
21.6
21.6
21.81 22.00 21.56 1,803,700 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 7.20 26,400 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
63.1
63.1
62.58 63.15 62.48 21,300 0 0 0
PVM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PVO
5.9
5.9
6.11 6.11 5.91 8,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.0
29.0
29.07 29.44 28.97 1,418,400 0 0 0
PVT
18.8
18.8
18.79 18.98 18.75 1,060,400 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
3.90 3.90 3.50 11,800 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 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
1.8
1.8
2 2 1.80 516,500 0 0 0
PXL
14.9
14.9
15.10 15.20 14.90 223,900 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
2.7
2.7
2.70 2.80 2.60 121,200 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.6
11.6
11.70 11.75 11.55 529,200 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 0 0 0 0
QNP
33.9
33.9
33.52 33.85 33.52 7,500 0 0 0
QNS
45.1
45.1
45.28 45.56 44.91 480,000 0 0 0
QNT
12
12
12 12 12 100 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
24.8
24.8
24.97 24.97 24.75 400 0 0 0
QSP
25.7
25.7
24.39 26.63 24.39 1,100 0 0 0
QST
26.7
26.7
26.70 26.70 26.70 700 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.59 13.69 13.40 578,500 0 0 0
RAL
120.8
120.8
118.72 121.87 118.63 16,400 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
6
6
6 6 6 0 0 0 0
RCC
24.3
24.3
24.50 24.50 21 1,500 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
12.45 13.63 12.45 36,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.7
61.7
62.61 62.78 61.57 456,600 0 0 0
RIC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
RTB
32.9
32.9
37.63 37.63 32.92 4,700 0 0 0
RYG
12.0
12.0
11.95 11.95 11.95 0 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 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.14 7.33 7.14 109,300 0 0 0
SAB
46.4
46.4
46.47 46.52 46.19 630,100 0 0 0
SAC
14.2
14.2
14.28 14.28 14.19 3,000 0 0 0
SAF
52.3
52.3
53 53 52.30 600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.5
7.5
7.25 7.66 7.25 1,114,300 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.9
38.9
37.55 38.86 37.55 53,500 0 0 0
SAV
18.0
18.0
18.01 18.01 17.97 6,300 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.56 28.56 28.47 3,100 0 0 0
SBB
15.3
15.3
15.10 16 15 30,300 0 0 0
SBD
7.8
7.8
8.20 8.20 7.80 4,100 0 0 0
SBG
13
13
12.70 13 12.65 384,000 0 0 0
SBH
48.7
48.7
48.74 48.74 48.74 0 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 200 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 0 0 0 0
SBS
5
5
5 5.10 5 527,200 0 0 0
SBT
15.2
15.2
15.15 15.20 14.90 2,657,900 0 0 0
SBV
9.1
9.1
8.71 9.10 8.71 1,900 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
68.6
68.6
66.10 68.60 65.90 9,500 0 0 0
SCI
8.1
8.1
8.20 8.20 7.80 49,800 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 16,600 0 0 0
SCL
23.7
23.7
23.95 24.03 23.71 63,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.8
6.8
6.76 6.91 6.75 3,680,600 0 0 0
SCS
66.0
66.0
66.88 66.88 66.03 288,400 0 0 0
SCY
15.9
15.9
14.91 15.88 14.91 3,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.8
5.8
5.80 5.80 5.80 3,500 0 0 0
SD3
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SD5
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SD6
3.5
3.5
3.50 3.50 3.40 1,100 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
12.4
12.4
12.30 12.40 12.20 1,200 0 0 0
SDA
5.2
5.2
4.70 5.20 4.70 312,800 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 1.70 1.50 117,500 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SDV
27.6
27.6
31.49 31.49 27.49 1,600 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
42.0
42.0
41.97 41.97 41.97 0 0 0 0
SEB
45.0
45.0
44.98 44.98 44.98 1,500 0 0 0
SED
24.3
24.3
24.90 24.90 24.25 7,600 0 0 0
SEP
21.5
21.5
21.63 21.63 21.53 1,000 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
10.5
10.5
10.26 10.55 10.26 300 0 0 0
SFI
27.4
27.4
27.43 27.43 27.43 300 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.9
12.9
13.30 13.30 12.90 15,800 0 0 0
SGC
117.6
117.6
130.68 130.68 117.61 2,200 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
11.5
11.5
12 12 11.50 20,700 0 0 0
SGN
79.4
79.4
80.46 80.46 78.82 36,800 0 0 0
SGP
29.7
29.7
30 30.30 29.60 46,300 0 0 0
SGR
35.5
35.5
35.70 36.30 35.50 63,000 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
19.8
19.8
19.30 19.95 19.30 20,200 0 0 0
SHA
4
4
4.10 4.10 3.90 10,300 0 0 0
SHB
10.7
10.7
10.66 10.83 10.57 47,059,100 0 0 0
SHC
12.5
12.5
12.47 12.47 12.47 100 0 0 0
SHE
7
7
7 7 7 200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.8
13.8
14 14.05 13.71 236,500 0 0 0
SHN
6.1
6.1
5.90 6.10 5.90 900 0 0 0
SHP
35.4
35.4
35.94 35.94 35.40 2,800 0 0 0
SHS
11.8
11.8
11.84 12.00 11.76 12,080,000 0 0 0
SID
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SIG
7.9
7.9
9.20 9.20 7.90 1,100 0 0 0
SIV
33.9
33.9
33.91 33.91 33.91 100 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
13.1
13.1
13.28 13.28 13.14 97,800 0 0 0
SJE
21.7
21.7
21.48 22.31 21.23 58,600 0 0 0
SJG
20.7
20.7
18.85 20.84 18.85 10,200 0 0 0
SJM
7.1
7.1
7.10 7.10 6.70 6,700 0 0 0
SJS
40.4
40.4
40.50 41.04 40.35 5,300 0 0 0
SKG
11.4
11.4
11.40 11.50 11.31 127,600 0 0 0
SKH
25.3
25.3
25.72 25.72 25.34 1,100 0 0 0
SKN
8.0
8.0
7.88 7.97 7.88 400 0 0 0
SKV
29.5
29.5
29.69 29.69 29.13 1,600 0 0 0
SLS
188.9
188.9
189.84 189.84 188.00 9,500 0 0 0
SMA
9.4
9.4
9.42 9.42 9.42 0 0 0 0
SMB
38.0
38.0
38.02 38.02 37.25 3,900 0 0 0
SMC
7.6
7.6
7.38 7.59 7.28 1,668,600 0 0 0
SMN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SMT
6.8
6.8
6.34 6.98 6.34 8,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
33.4
33.4
33.77 33.77 33.38 2,800 0 0 0
SP2
24.7
24.7
23.50 24.70 23.50 3,500 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
12.0
12.0
11.95 11.95 11.95 100 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 100 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
2.10 2.20 2.10 12,700 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 800 0 0 0
SRF
9.9
9.9
10 10 9.40 14,800 0 0 0
SSB
19.2
19.2
19.60 19.60 19.20 2,059,600 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
12.2
12.2
12.75 12.75 11.99 131,800 0 0 0
SSH
93.5
93.5
91.50 98 88 8,200 0 0 0
SSI
25.8
25.8
25.50 25.84 25.45 15,569,000 0 0 0
SSM
5.4
5.4
5.30 5.40 5.30 1,200 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
7.7
7.7
7.51 7.84 7.50 532,600 0 0 0
STB
39.3
39.3
39.65 39.75 39.25 8,155,200 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
STG
38
38
38 38 38 0 0 0 0
STH
7.9
7.9
7.50 7.90 7.50 18,100 0 0 0
STK
17.3
17.3
17.38 17.48 17.24 48,800 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
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
14.5
14.5
14.54 14.54 14.50 5,900 0 0 0
SVD
3.3
3.3
3.30 3.33 3.27 120,300 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 0 0 0 0
SVN
5.5
5.5
5.80 5.80 5.50 64,300 0 0 0
SVT
11.0
11.0
10.74 11.00 10.74 11,200 0 0 0
SWC
30.1
30.1
30.46 30.46 30.09 8,200 0 0 0
SZB
37.9
37.9
37.77 37.86 37.68 7,000 0 0 0
SZC
40.6
40.6
40.48 41.06 40.34 1,021,800 0 0 0
SZE
11.3
11.3
11.28 11.28 11.28 100 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 43.13 42.71 12,200 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 11.71 9,300 0 0 0
TAB
17.1
17.1
17 17.30 16.60 259,900 0 0 0
TAL
26.4
26.4
25.83 26.40 25.64 114,600 0 0 0
TAN
42
42
42 42 42 900 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
38.76 38.76 38.71 2,500 0 0 0
TBD
88.6
88.6
88.61 88.61 88.61 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
27.2
27.2
27.28 27.42 27.13 6,668,600 0 0 0
TCD
2.6
2.6
2.63 2.68 2.61 1,193,700 0 0 0
TCH
15.0
15.0
15.01 15.42 14.93 7,120,300 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
39.0
39.0
38.72 39.19 38.34 113,600 0 0 0
TCM
33.6
33.6
33.45 33.73 33.18 2,078,900 0 0 0
TCO
12.1
12.1
12.15 12.20 12 184,600 0 0 0
TCR
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TCT
17.1
17.1
16.68 17.07 16.58 2,600 0 0 0
TCW
32.5
32.5
32.78 32.97 31.57 24,100 0 0 0
TDB
40.1
40.1
40.14 40.14 40.14 6,000 0 0 0
TDC
12
12
12.40 12.40 12 478,700 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
4.2
4.2
4.05 4.16 4.05 21,600 0 0 0
TDH
2.9
2.9
2.96 2.99 2.91 100,800 0 0 0
TDM
54
54
54 54 54 2,900 0 0 0
TDP
33.7
33.7
34.50 34.50 33.60 100,500 0 0 0
TDS
10.2
10.2
10.10 10.20 9.90 5,300 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 27,800 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 100 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 0 0 0 0
TEG
6.7
6.7
6.35 6.84 6.35 1,192,100 0 0 0
TEL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
69.2
69.2
69.94 69.94 68.88 17,100 0 0 0
TGP
5.7
5.7
5.36 5.80 5.36 14,700 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 100 0 0 0
THD
30.7
30.7
30.50 31.10 30.10 32,400 0 0 0
THG
51.8
51.8
51.10 51.84 50.61 33,100 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
9.3
9.3
8.17 9.33 8.17 1,100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.3
11.3
11.20 11.29 11.10 95,600 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
25.9
25.9
26.88 26.88 25.92 16,300 0 0 0
TIE
3.6
3.6
3.90 3.90 3.40 300 0 0 0
TIG
11
11
11.10 11.20 10.90 1,464,900 0 0 0
TIN
17.4
17.4
17.20 17.40 17.20 1,000 0 0 0
TIP
20.4
20.4
20.49 20.77 20.40 70,900 0 0 0
TIS
6.2
6.2
6.20 6.20 6.10 28,500 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 500 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
14.52 14.52 14.52 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.23 6.24 6.17 92,300 0 0 0
TLG
55.4
55.4
55.73 55.92 55.24 47,200 0 0 0
TLH
5.7
5.7
6.02 6.02 5.67 1,838,900 0 0 0
TLI
6.4
6.4
4.90 6.40 4.90 1,800 0 0 0
TLP
5.9
5.9
5.97 6.07 5.87 16,600 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
70.4
70.4
69.52 70.79 69.52 20,100 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 900 0 0 0
TMG
69.0
69.0
69.05 69.05 69.05 100 0 0 0
TMP
65.4
65.4
66.25 67.13 65.37 1,900 0 0 0
TMS
41.6
41.6
41.50 44.09 41.21 27,000 0 0 0
TMT
13
13
13.35 13.35 12.90 45,900 0 0 0
TMW
29
29
21.60 29 21.60 2,800 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 8.88 400 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
31.0
31.0
31.10 31.10 31.01 200 0 0 0
TNG
20.1
20.1
20.00 20.18 19.91 595,100 0 0 0
TNH
15.7
15.7
15.83 15.91 15.65 234,900 0 0 0
TNI
2.3
2.3
2.26 2.29 2.24 240,600 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
5.85 5.90 5.38 308,900 0 0 0
TNV
12.1
12.1
11.40 12.20 11.10 1,500 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
94.9
94.9
92.70 96.28 92.70 11,000 0 0 0
TOT
17.0
17.0
17.03 17.03 16.85 400 0 0 0
TOW
31.3
31.3
31.32 31.32 31.32 200 0 0 0
TPB
12.7
12.7
12.70 12.78 12.61 11,850,800 0 0 0
TPC
11
11
11 11.20 11 9,100 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 0 0 0 0
TPS
41.6
41.6
36.17 41.55 36.17 200 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.2
14.2
14.32 14.32 14.23 1,300 0 0 0
TRA
72.5
72.5
73.43 73.43 72.46 3,100 0 0 0
TRC
75.9
75.9
76.49 76.97 75.53 87,200 0 0 0
TRS
25.9
25.9
25.88 25.88 25.88 100 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 400 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 18,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.33 11.42 11.33 14,900 0 0 0
TSB
39.5
39.5
39.22 42.17 37.75 15,400 0 0 0
TSC
3.1
3.1
2.94 3.14 2.90 1,517,700 0 0 0
TSD
6.8
6.8
6.30 6.90 6.20 45,500 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
5.6
5.6
5.77 5.86 5.05 33,800 0 0 0
TTA
11.7
11.7
11.70 11.85 11.65 295,200 0 0 0
TTC
8.8
8.8
8.80 8.80 8.80 100 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
3.11 3.12 3.08 717,800 0 0 0
TTG
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.80 35,400 0 0 0
TTL
8.3
8.3
7.70 8.40 7.70 4,300 0 0 0
TTN
17.3
17.3
17.10 17.58 17.10 109,000 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 0 0 0 0
TUG
12.3
12.3
12.34 12.34 12.34 100 0 0 0
TV1
24.3
24.3
24.30 24.60 24.30 34,000 0 0 0
TV2
34
34
34.20 34.25 33.80 195,800 0 0 0
TV3
11.6
11.6
11.68 11.87 11.49 13,300 0 0 0
TV4
14.1
14.1
14.27 14.27 13.71 2,200 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
7.80 8 7.75 40,600 0 0 0
TVC
9.2
9.2
9.30 9.30 9.20 134,700 0 0 0
TVD
11.4
11.4
11.54 11.63 11.17 84,400 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.4
8.4
8.40 8.70 8.40 412,300 0 0 0
TVS
17.7
17.7
17.47 17.75 17.47 113,700 0 0 0
TVT
16.4
16.4
16.31 16.35 16.02 10,800 0 0 0
TW3
12.7
12.7
14.30 14.30 12.59 4,200 0 0 0
TXM
4.7
4.7
4.70 4.70 4.60 2,400 0 0 0
TYA
14.7
14.7
14.65 14.70 14.61 6,800 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.79 77,100 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
41.5
41.5
43.20 43.20 41.50 14,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.30 6.70 6.30 6,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 100 0 0 0
USD
17.5
17.5
17.55 17.55 17.55 800 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
11.9
11.9
11.96 11.96 11.86 1,300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7.10 7 36,800 0 0 0
VAB
7.4
7.4
7.01 7.54 7.01 2,391,400 0 0 0
VAF
18.4
18.4
18.36 18.36 18.36 0 0 0 0
VAV
39.1
39.1
39.12 39.12 39.12 300 0 0 0
VBB
8.3
8.3
8.25 8.33 8.25 15,000 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
8.70 8.80 8.50 586,400 0 0 0
VC3
25.2
25.2
25.23 25.41 25.14 486,600 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 10 189,200 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
VCA
11.7
11.7
11.70 12.10 11.70 24,500 0 0 0
VCB
64.3
64.3
64.53 65.52 64.13 2,330,700 0 0 0
VCC
9.2
9.2
8.80 9.60 8.80 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
238.5
238.5
238.78 240.35 238.52 1,000 0 0 0
VCG
19.3
19.3
19.62 19.93 19.30 8,104,800 0 0 0
VCI
39
39
39 39.55 38.65 9,667,700 0 0 0
VCM
7.5
7.5
7.50 7.50 7.20 4,900 0 0 0
VCP
25.5
25.5
25.71 25.71 25.22 32,600 0 0 0
VCR
34.5
34.5
33.90 34.50 33.90 17,500 0 0 0
VCS
55.1
55.1
55.31 55.59 54.73 91,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32.9
32.9
32.10 33 32.10 1,500 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
34.50 34.90 34.50 1,300 0 0 0
VDS
17.1
17.1
17.32 17.36 17.05 1,137,900 0 0 0
VDT
16.0
16.0
15.96 15.96 15.96 0 0 0 0
VE1
3.9
3.9
3.90 3.90 3.50 24,400 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.7
4.7
4.70 4.70 4.70 49,100 0 0 0
VE9
2.1
2.1
2 2.10 2 18,200 0 0 0
VEA
35.2
35.2
35.25 35.34 35.08 141,100 0 0 0
VEC
8.3
8.3
8.50 8.50 8.30 500 0 0 0
VEF
143.9
143.9
143.89 143.97 143.89 2,100 0 0 0
VES
5.9
5.9
5.80 5.90 5.70 2,100 0 0 0
VET
18.5
18.5
19 19 18.50 1,000 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
67.3
67.3
67.82 67.82 67.16 6,700 0 0 0
VFR
10.9
10.9
11.03 11.03 10.94 1,100 0 0 0
VGC
46.6
46.6
47.26 47.54 46.59 419,500 0 0 0
VGG
45.4
45.4
45.36 45.36 44.49 7,000 0 0 0
VGI
71.7
71.7
70.69 72.27 70.69 302,000 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.4
31.4
30.80 31.40 30.70 9,700 0 0 0
VGR
49.0
49.0
49.01 49.01 49.01 0 0 0 0
VGS
26
26
25.91 26.82 25.91 852,900 0 0 0
VGT
12.7
12.7
12.80 12.90 12.70 460,100 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
60.7
60.7
60.79 60.88 60.40 640,100 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.3
3.3
3.30 3.50 3.20 741,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 81,200 0 0 0
VHH
4.4
4.4
4.40 4.40 4.40 600 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VHM
53
53
53.20 53.60 52.60 10,657,600 0 0 0
VIB
16.8
16.8
16.96 17.04 16.83 9,671,100 0 0 0
VIC
60.4
60.4
60.50 61.20 59.50 7,316,000 0 0 0
VID
4.8
4.8
4.73 4.85 4.73 5,900 0 0 0
VIE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VIF
17.3
17.3
17.31 17.31 17.12 5,600 0 0 0
VIG
7.4
7.4
7.40 7.50 7.20 60,400 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 0 0 0 0
VIP
12.9
12.9
13.25 13.35 12.93 388,800 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.3
18.3
18.27 18.27 18.27 100 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
12.3
12.3
12 12.48 11.90 62,087,700 0 0 0
VJC
95
95
95.30 95.30 94.50 514,900 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VLB
40.8
40.8
40.82 40.92 40.34 87,500 0 0 0
VLC
17.4
17.4
17.50 17.70 17.30 85,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.0
10.0
10.08 10.08 9.99 3,800 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.55 6.55 6.45 1,400 0 0 0
VMD
16.8
16.8
17 17 16.80 1,600 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
19.8
19.8
22.16 22.16 19.84 200 0 0 0
VMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
20.5
20.5
20.54 20.64 20.54 1,800 0 0 0
VNB
14.1
14.1
14 14.20 14 64,800 0 0 0
VNC
26.2
26.2
27.84 27.84 26.17 2,400 0 0 0
VND
15.4
15.4
14.93 15.51 14.88 25,629,700 0 0 0
VNE
2.9
2.9
2.90 2.91 2.87 34,000 0 0 0
VNF
13.9
13.9
13.64 13.91 13.64 13,000 0 0 0
VNG
8.0
8.0
8.43 8.43 8 400 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
15
15
15 15 15 0 0 0 0
VNL
18.1
18.1
18.82 18.82 18.06 2,000 0 0 0
VNM
56.1
56.1
56.32 56.97 56.13 4,684,400 0 0 0
VNP
10.7
10.7
11.01 11.01 10.65 2,200 0 0 0
VNR
21.3
21.3
20.93 21.28 20.93 8,100 0 0 0
VNS
9.4
9.4
9.49 9.54 9.45 10,400 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
360
360
359.90 360 359.90 5,000 0 0 0
VOC
15.5
15.5
15.91 15.91 14.97 24,300 0 0 0
VOS
13.9
13.9
13.92 14.10 13.87 919,900 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 18.84 18.59 11,401,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.89 26.13 25.79 33,600 0 0 0
VPG
12.2
12.2
11.90 12.20 11.90 185,600 0 0 0
VPH
6.3
6.3
6.28 6.38 6.25 28,700 0 0 0
VPI
58.8
58.8
57.90 59 57.50 1,830,400 0 0 0
VPR
16.8
16.8
16.77 16.77 16.77 0 0 0 0
VPS
8.8
8.8
8.76 8.76 8.75 600 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
13.9
13.9
14 14.30 13.90 22,100 0 0 0
VRE
20.2
20.2
20.20 20.55 19.90 22,985,300 0 0 0
VRG
20.9
20.9
20.99 20.99 20.46 18,800 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 6,900 0 0 0
VSC
16.7
16.7
16.53 16.81 16.53 950,200 0 0 0
VSE
10.4
10.4
10.90 11.50 9.80 21,700 0 0 0
VSF
34
34
34.10 34.20 33 8,300 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50.2
50.2
50.61 50.61 50.23 1,100 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 700 0 0 0
VSM
17.2
17.2
18.08 18.08 16.54 2,600 0 0 0
VSN
18.0
18.0
17.87 17.97 17.87 2,600 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
VTB
9.7
9.7
9.59 9.74 9.59 1,100 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 2,300 0 0 0
VTD
10.8
10.8
11.20 11.40 10.50 263,700 0 0 0
VTE
4.6
4.6
4.58 4.58 4.58 100 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
9.2
9.2
9.30 9.30 9.20 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
58.5
58.5
57.62 59.48 57.53 10,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.34 13.57 13.25 476,000 0 0 0
VTP
132.9
132.9
134.58 134.58 131.81 246,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
17.0
17.0
16.89 17.34 16.59 103,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.6
12.6
11.70 12.60 11.60 152,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.9
17.9
17.90 18.20 17.90 820,200 0 0 0
VUA
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.8
17.8
17.35 17.83 17.35 200 0 0 0
VW3
9.6
9.6
9.59 9.59 9.59 100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
291.7
291.7
291.67 291.67 291.67 0 0 0 0
WSB
51.9
51.9
51.92 51.92 51.92 0 0 0 0
WSS
5
5
5 5 5 10,100 0 0 0
WTC
11.1
11.1
11.05 11.51 11.05 7,600 0 0 0
X20
14.7
14.7
14.32 14.69 14.32 2,400 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
13
13
13 13 13 300 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 100 0 0 0
XLV
13.9
13.9
13.89 13.89 13.80 1,700 0 0 0
XMC
6.8
6.8
6.90 7 6.70 3,500 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
14.9
14.9
14.52 14.90 14.52 200 0 0 0
XPH
8.2
8.2
8.50 8.50 8.20 8,900 0 0 0
YBC
17.8
17.8
17.80 17.80 17.80 2,200 0 0 0
YBM
15.7
15.7
15.65 15.70 15.40 66,200 0 0 0
YEG
13.8
13.8
13.85 13.90 13.70 839,300 0 0 0
YTC
34.4
34.4
34.29 34.39 34.29 300 0 0 0
^HASTC
238.1
238.1
236.42 238.57 236.05 49,264,256 0 0 0
^UPCOM
98.6
98.6
98.47 98.96 98.40 37,296,794 0 0 0
^VN30
1,376.9
1,376.9
1,381.10 1,384.38 1,376.54 236,668,900 0 0 0
^VNINDEX
1,317.8
1,317.8
1,321.53 1,324.46 1,317.68 709,130,132 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |