DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/02/2025

NGÀY: [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 14/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 25/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.30 37.30 37.30 0 0 0 0
AAA
8.6
8.6
8.59 8.81 8.58 3,056,600 0 0 0
AAH
4.8
4.8
4.80 4.90 4.40 4,238,100 0 0 0
AAM
6.8
6.8
6.90 7.20 6.83 2,300 0 0 0
AAS
8.9
8.9
8.80 9 8.70 750,500 0 0 0
AAT
3.4
3.4
3.33 3.35 3.32 33,700 0 0 0
AAV
7.1
7.1
7 7.10 6.90 751,400 0 0 0
ABB
7.9
7.9
7.80 7.90 7.70 906,000 0 0 0
ABC
12.7
12.7
12.80 12.90 12.50 136,200 0 0 0
ABI
24.9
24.9
24.92 25.58 24.67 10,500 0 0 0
ABR
10.4
10.4
10.51 10.51 10.43 600 0 0 0
ABS
4.7
4.7
4.73 4.77 4.68 191,900 0 0 0
ABT
44.4
44.4
46.70 46.70 44.31 35,300 0 0 0
ABW
9.2
9.2
8.90 9.30 8.80 616,700 0 0 0
ACB
21.7
21.7
21.85 21.93 21.72 6,475,900 0 0 0
ACC
14.4
14.4
14.30 14.55 14.10 25,400 0 0 0
ACE
33.7
33.7
34.73 34.73 33.69 1,100 0 0 0
ACL
11.8
11.8
11.60 11.80 11.50 12,200 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
65.3
65.3
66.23 66.23 65.07 142,400 0 0 0
ADC
20.3
20.3
20.35 20.35 20.35 0 0 0 0
ADG
10.4
10.4
10.60 10.60 10.40 7,400 0 0 0
ADS
9.0
9.0
9.12 9.12 9.01 169,600 0 0 0
AFX
7.6
7.6
7.60 7.70 7.50 25,700 0 0 0
AG1
13.4
13.4
13.44 13.44 13.44 10,400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.70 17.10 16.55 616,300 0 0 0
AGM
3
3
3 3.03 2.98 174,800 0 0 0
AGP
35.1
35.1
33.21 35.09 33.21 1,900 0 0 0
AGR
16.7
16.7
16.60 16.89 16.51 1,801,200 0 0 0
AGX
79.0
79.0
79.00 79.00 79.00 0 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
46.5
46.5
47.40 48 46.50 23,300 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 100 0 0 0
ALV
3.9
3.9
3.94 4 3.76 50,500 0 0 0
AMC
16.9
16.9
17.03 17.03 16.93 2,000 0 0 0
AME
4.8
4.8
4.80 4.90 4.80 3,700 0 0 0
AMP
13.8
13.8
13.80 13.80 13.80 700 0 0 0
AMS
8.9
8.9
9 9.30 8.70 98,600 0 0 0
AMV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
ANT
20.9
20.9
20.91 21.09 20.82 13,100 0 0 0
ANV
16.9
16.9
17.17 17.17 16.83 1,007,600 0 0 0
APF
47.2
47.2
47.32 47.50 47.23 8,600 0 0 0
APG
9.1
9.1
9.19 9.24 9.09 264,600 0 0 0
APH
7.2
7.2
7.23 7.35 7.20 438,300 0 0 0
API
7.6
7.6
7.60 7.70 7.40 505,700 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
6.8
6.8
7 7 6.50 9,500 0 0 0
APS
6.5
6.5
6.30 6.50 6.30 768,700 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.80 17.80 17.80 500 0 0 0
ASM
7.5
7.5
7.53 7.58 7.48 706,000 0 0 0
ASP
5.0
5.0
5.03 5.05 4.97 102,700 0 0 0
AST
53.9
53.9
53.34 54.09 53.34 50,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ATS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
AVC
57
57
58 58 57 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.3
21.3
21.20 22.20 20.80 165,100 0 0 0
BAB
11.8
11.8
11.99 11.99 11.80 26,900 0 0 0
BAF
32.0
32.0
32.40 32.50 31.70 3,162,600 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.5
39.5
39.46 39.46 39.46 800 0 0 0
BBC
60.1
60.1
57.10 60.42 57.10 700 0 0 0
BBH
12.4
12.4
12.44 12.44 12.44 0 0 0 0
BBM
8.2
8.2
8.24 8.24 8.24 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
12.5
12.5
13.99 13.99 12.31 1,400 0 0 0
BCA
13.1
13.1
13 13.40 13 23,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.10 8.10 8 71,100 0 0 0
BCE
9.8
9.8
9.82 9.82 9.68 185,000 0 0 0
BCF
35.8
35.8
36.28 36.28 35.85 600 0 0 0
BCG
6.2
6.2
6.15 6.27 6.12 12,247,700 0 0 0
BCM
76.6
76.6
74.50 76.90 74.50 699,600 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.6
4.6
4.60 4.70 4.50 5,036,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
37.4
37.4
37.26 37.45 37.26 8,700 0 0 0
BDT
8.1
8.1
8.20 8.20 8 18,700 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 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 11.50 100 0 0 0
BFC
40.5
40.5
40.84 41.17 40.27 482,800 0 0 0
BGE
5.8
5.8
5.90 6 5.70 4,458,600 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12.10 12.10 12 300 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.95 35.95 35.66 5,200 0 0 0
BHP
6.4
6.4
6.35 6.45 6.35 10,100 0 0 0
BIC
20.6
20.6
21.26 21.26 20.56 101,100 0 0 0
BID
40.8
40.8
40.70 40.90 40.55 4,348,800 0 0 0
BIG
5.6
5.6
5.66 5.66 5.47 73,800 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 100 0 0 0
BKC
42
42
51.30 51.30 42 34,900 0 0 0
BKG
3.3
3.3
3.28 3.29 3.25 84,500 0 0 0
BLI
10.2
10.2
10 10.20 9.90 1,200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.4
37.4
37.19 37.49 37.10 13,000 0 0 0
BMC
26.8
26.8
26.10 27.03 25.58 678,700 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.9
8.9
8.90 8.90 8.40 400 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.8
18.8
18.68 18.81 18.43 377,200 0 0 0
BMJ
11.1
11.1
12.80 12.80 10.90 23,700 0 0 0
BMK
13.0
13.0
12.68 13.09 12.43 8,700 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
109.0
109.0
109.97 110.43 109.05 152,700 0 0 0
BMS
11.4
11.4
11.53 11.71 11.35 489,900 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 100 0 0 0
BNA
9
9
9.20 9.20 9 343,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.4
6.4
6.90 7 6.20 2,363,200 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 1,200 0 0 0
BRC
12.9
12.9
13.27 13.27 12.86 50,900 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 2,900 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 36,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
20.2
20.2
15.37 20.17 15.37 5,100 0 0 0
BSG
11.1
11.1
11.70 11.70 11.10 3,100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
46.1
46.1
45.91 46.55 45.55 1,378,900 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 2,700 0 0 0
BSP
9.2
9.2
9.11 9.20 9.02 1,100 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.7
15.7
15.58 15.77 15.50 3,729,900 0 0 0
BST
14.0
14.0
13.62 13.99 12.87 4,000 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
16.6
16.6
16.61 16.61 16.61 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 6,000 0 0 0
BTH
32.2
32.2
31.41 32.28 30.47 37,200 0 0 0
BTN
2.9
2.9
2.90 3.10 2.90 7,200 0 0 0
BTP
11.8
11.8
11.80 11.80 11.75 14,300 0 0 0
BTS
5.4
5.4
5.20 5.40 5.10 11,000 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.6
12.6
12.58 12.58 12.49 3,800 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
14.8
14.8
14.39 14.88 14.39 7,929,000 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
56.1
56.1
56.91 57.59 55.73 529,700 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 6,100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BVS
36.3
36.3
36.32 37.11 36.23 1,113,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45
45
45 45.25 44.80 78,500 0 0 0
BWS
33.0
33.0
33.01 33.01 33.01 2,400 0 0 0
BXH
14.3
14.3
13.91 14.31 13.81 1,000 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18.6
18.6
18 18.60 18 16,300 0 0 0
C47
7.2
7.2
7.02 7.16 7.02 96,300 0 0 0
C4G
8.9
8.9
9 9.10 8.80 1,245,900 0 0 0
C69
6.4
6.4
6.60 6.60 6.40 366,800 0 0 0
C92
4
4
3.90 4 3.90 13,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
7.70 8.10 7.60 3,300 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 300 0 0 0
CAP
43.4
43.4
43.03 43.41 43.03 25,400 0 0 0
CAT
17.8
17.8
17.98 18.16 17.62 35,500 0 0 0
CBI
14.8
14.8
11.80 14.80 11.80 1,100 0 0 0
CBS
36.6
36.6
35.79 38.60 35.79 77,100 0 0 0
CC1
16.3
16.3
18.11 18.11 15.95 29,500 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
11.0
11.0
12.53 12.53 11.05 2,100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.1
23.1
23.10 23.50 23.10 1,900 0 0 0
CCL
8.2
8.2
8.15 8.25 8.14 298,000 0 0 0
CCM
49.5
49.5
49.49 49.49 49.49 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 100 0 0 0
CCR
12.8
12.8
12.90 13.00 12.71 900 0 0 0
CCT
13.5
13.5
13.50 13.50 13.50 200 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
12.9
12.9
13.65 13.84 12.89 85,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.0
9.0
8.98 8.98 8.98 200 0 0 0
CDN
35.4
35.4
35.26 35.45 34.97 21,500 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
14.1
14.1
14.03 14.13 14.03 900 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
13.8
13.8
12.57 14.29 12.57 7,454,000 0 0 0
CET
4.4
4.4
4.30 4.50 4.30 6,200 0 0 0
CFM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CFV
30
30
30 30 30 200 0 0 0
CGV
3.8
3.8
3.60 3.80 3.60 2,900 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.8
32.8
32.83 33.06 32.64 28,400 0 0 0
CHS
12.5
12.5
12.60 12.60 12.40 1,700 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
10.5
10.5
10.40 10.50 10.40 1,400 0 0 0
CID
26.9
26.9
24.34 26.91 22.14 500 0 0 0
CIG
7.9
7.9
7.95 8.08 7.64 384,000 0 0 0
CII
11.8
11.8
12.02 12.02 11.76 11,585,500 0 0 0
CIP
3.1
3.1
3.50 3.50 3.10 200 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
41.7
41.7
41.49 41.67 40.98 13,900 0 0 0
CKD
22.2
22.2
22.38 22.38 22.20 200 0 0 0
CKG
15.8
15.8
16.09 16.13 15.55 44,300 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.2
48.2
48.27 48.66 48.18 7,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.74 20.92 20.74 26,000 0 0 0
CLL
33.2
33.2
33.47 33.47 33.15 9,000 0 0 0
CLM
76.5
76.5
76.93 76.93 76.44 1,700 0 0 0
CLW
44.3
44.3
45.83 45.83 44.35 200 0 0 0
CLX
18.9
18.9
19.18 19.18 18.60 469,000 0 0 0
CMC
5.8
5.8
5.80 5.80 5.80 600 0 0 0
CMD
23.2
23.2
25.78 26.84 22.72 3,200 0 0 0
CMF
326.7
326.7
326.74 326.74 326.74 0 0 0 0
CMG
44.2
44.2
44.30 44.60 44 939,900 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 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 5,700 0 0 0
CMN
50.0
50.0
51.78 51.78 50.02 1,000 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.7
9.7
9.70 10 9.70 103,000 0 0 0
CMT
17.3
17.3
16.80 17.50 16.80 58,200 0 0 0
CMV
9.1
9.1
9.06 9.06 9.06 500 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.1
8.1
7.95 8.10 7.95 422,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.7
39.7
39.56 39.76 39.18 7,900 0 0 0
CNG
30.2
30.2
30.06 30.30 30.06 129,200 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.25 10.62 9.94 19,000 0 0 0
COM
30.2
30.2
30.19 30.19 30.19 1,200 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.7
16.7
16.71 16.71 16.71 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
34.3
34.3
33.84 34.33 33.84 7,200 0 0 0
CQT
9.0
9.0
8.67 8.96 8.67 5,100 0 0 0
CRC
6.1
6.1
6.10 6.13 6.05 118,000 0 0 0
CRE
7.1
7.1
7.05 7.28 7.05 150,900 0 0 0
CSC
23.4
23.4
23 23.64 23 37,900 0 0 0
CSI
36.2
36.2
36 36.50 35.60 34,000 0 0 0
CSM
15.2
15.2
15.61 15.61 15.17 1,973,700 0 0 0
CSV
42.1
42.1
41.88 42.27 41.83 1,143,000 0 0 0
CT3
9
9
9 9 9 0 0 0 0
CT6
8.6
8.6
9.60 9.60 8.60 2,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.5
14.5
14.24 14.55 14.24 1,000 0 0 0
CTD
94.5
94.5
95 95.90 92.30 795,400 0 0 0
CTF
20.5
20.5
20.39 20.49 20 169,000 0 0 0
CTG
41.5
41.5
41.61 41.76 41.07 5,728,900 0 0 0
CTI
21.3
21.3
21.15 21.35 20.90 1,521,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
41.4
41.4
41 42 39.20 38,600 0 0 0
CTR
115.6
115.6
115.65 116.14 114.19 525,200 0 0 0
CTS
26.0
26.0
25.87 26.22 25.63 2,524,900 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
30.1
30.1
31.04 31.04 30.08 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.7
25.7
25.65 25.65 25.65 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.73 9.73 9.11 4,900 0 0 0
D2D
30.1
30.1
30.42 30.42 30.06 50,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 0 0 0 0
DAE
15.9
15.9
15.95 15.95 15.95 500 0 0 0
DAH
3.6
3.6
3.60 3.62 3.57 136,200 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.67 7.67 7.67 200 0 0 0
DBC
24.6
24.6
24.91 24.96 24.52 4,526,600 0 0 0
DBD
56.2
56.2
56.02 56.41 55.93 160,600 0 0 0
DBM
35.2
35.2
35.18 35.18 35.18 0 0 0 0
DBT
11.3
11.3
11.26 11.45 11.26 2,900 0 0 0
DC1
8.2
8.2
8.20 8.20 8.20 500 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
11.6
11.6
11.18 11.64 11.09 1,647,200 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 2,000 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.8
23.8
23.90 24 23.80 140,700 0 0 0
DCM
33.9
33.9
33.91 34.19 33.62 2,196,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.5
13.5
13.50 13.50 13.40 203,400 0 0 0
DDG
3.4
3.4
3.50 3.60 3.30 764,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.2
7.2
7.33 7.43 7.24 28,000 0 0 0
DDV
19.5
19.5
18.69 19.56 18.69 3,741,500 0 0 0
DFC
18.6
18.6
18.60 18.60 18.60 700 0 0 0
DFF
1.8
1.8
1.90 1.90 1.70 1,096,400 0 0 0
DGC
109.7
109.7
109.80 110.40 108.80 1,145,300 0 0 0
DGT
5.7
5.7
5.80 5.90 5.60 495,600 0 0 0
DGW
38.3
38.3
38.90 39.20 38.31 1,268,400 0 0 0
DHA
40.2
40.2
40.15 40.25 39.81 37,400 0 0 0
DHB
10.3
10.3
10.10 10.40 10.10 35,400 0 0 0
DHC
27.7
27.7
27.49 27.88 27.49 139,900 0 0 0
DHD
26.2
26.2
26.17 26.17 26.17 3,100 0 0 0
DHG
95.5
95.5
95.59 95.59 94.37 17,400 0 0 0
DHM
7.6
7.6
7.73 7.94 7.62 48,700 0 0 0
DHN
31.2
31.2
31.22 31.22 31.22 2,000 0 0 0
DHP
11.8
11.8
11.79 11.79 11.79 1,000 0 0 0
DHT
77.8
77.8
78.27 78.73 77.82 33,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.60 4.60 4.40 97,800 0 0 0
DIG
16.9
16.9
16.90 17.16 16.77 13,689,100 0 0 0
DIH
14.2
14.2
14.22 14.22 14.22 400 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.1
5.1
5.20 5.20 5 415,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.05 2.07 2 1,851,400 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
74.9
74.9
74.63 76.75 74.06 16,800 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 700 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
50.6
50.6
49.88 50.64 49.88 4,400 0 0 0
DND
12
12
12 12 12 100 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.13 23.79 23.13 300 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.1
32.1
31.69 32.07 31.69 18,200 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.8
38.8
38.74 38.83 38.74 4,300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.5
57.5
57.67 57.67 57.38 11,700 0 0 0
DPG
28.9
28.9
28.81 29.37 28.54 613,000 0 0 0
DPH
54.4
54.4
54.40 54.40 54.40 400 0 0 0
DPM
20.5
20.5
20.48 20.92 20.31 5,846,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.6
44.6
45.22 45.22 44.18 1,215,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.20 11.25 11 19,000 0 0 0
DRC
21.4
21.4
21.52 21.52 21.22 1,016,700 0 0 0
DRG
13.2
13.2
13.49 13.68 12.02 67,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
16.1
16.1
15.24 16.20 15.14 4,664,500 0 0 0
DRL
54.4
54.4
54.10 54.38 53.91 2,300 0 0 0
DS3
5.3
5.3
5.10 5.30 5.10 14,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.7
26.7
26.60 27 26.55 1,008,700 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.2
50.2
50.71 50.71 49.93 13,500 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.8
5.8
5.90 5.90 5.80 36,000 0 0 0
DTA
3.7
3.7
3.70 3.85 3.60 152,300 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20
20
19.66 20.34 19.66 871,100 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 79,200 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 300 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
70.4
70.4
70.19 70.44 70.19 1,500 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
7.6
7.6
7.82 7.82 7.55 408,600 0 0 0
DVN
25.9
25.9
25.33 25.90 24.85 283,300 0 0 0
DVP
76.8
76.8
77.16 77.16 76.69 12,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.8
12.8
12.77 12.77 12.77 0 0 0 0
DWS
17.8
17.8
19.27 19.27 17.82 11,300 0 0 0
DXG
13.2
13.2
13.25 13.50 13.16 13,644,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
10.92 11.01 10.82 303,500 0 0 0
DXS
7.2
7.2
7.13 7.27 7.09 1,896,000 0 0 0
DXV
4
4
4.06 4.07 4 1,400 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.5
8.5
9.44 9.44 7.93 700 0 0 0
EBS
11.4
11.4
11.52 11.52 10.96 1,900 0 0 0
ECI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ECO
11.0
11.0
10.88 11.10 10.88 84,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
20.7
20.7
20.70 20.80 20.55 7,345,900 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
26.2
26.2
26.24 26.24 26.06 2,400 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 27,000 0 0 0
ELC
25.2
25.2
25 25.24 24.67 599,800 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.7
27.7
27.66 27.66 27.37 8,800 0 0 0
EPC
11.3
11.3
11.30 11.30 11.30 900 0 0 0
EPH
15
15
15 15 15 0 0 0 0
EVE
10.3
10.3
9.99 10.32 9.99 7,900 0 0 0
EVF
11.3
11.3
11.45 11.50 11.20 9,872,300 0 0 0
EVG
6.3
6.3
6.43 6.49 6.32 823,500 0 0 0
EVS
6.5
6.5
6.50 6.60 6.40 221,300 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
4.8
4.8
4.90 4.95 4.77 522,400 0 0 0
FCN
16
16
15.95 16.30 15.80 1,896,700 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FDC
15.8
15.8
15.75 15.75 15.75 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
15.3
15.3
15.33 15.33 15.33 6,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
6.2
6.2
6.35 6.50 6.16 218,700 0 0 0
FIT
4.1
4.1
4.15 4.20 4.13 761,100 0 0 0
FMC
44.4
44.4
44.53 44.57 44.34 34,100 0 0 0
FOC
66.6
66.6
66.25 67.13 66.25 9,700 0 0 0
FOX
62.6
62.6
60.81 62.58 60.69 195,600 0 0 0
FPT
119.8
119.8
121.05 121.05 119.15 6,810,400 0 0 0
FRC
26.9
26.9
26.56 26.95 26.46 500 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
140.2
140.2
142.96 142.96 140 710,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.5
49.5
49 49.50 49 90,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
40.7
40.7
40.52 41.33 40.12 4,855,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.6
6.6
6.69 6.69 6.50 180,000 0 0 0
GAS
64.7
64.7
64.67 65.23 64.29 809,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
24.0
24.0
27.51 27.51 23.78 1,400 0 0 0
GDA
17.8
17.8
18.27 18.27 17.76 75,900 0 0 0
GDT
23.0
23.0
23.18 23.18 22.99 38,800 0 0 0
GDW
31.9
31.9
31.00 31.85 29.19 400 0 0 0
GEG
13.3
13.3
13.35 13.40 13.20 679,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.1
21.1
21.16 21.26 20.98 10,595,400 0 0 0
GGG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
30.0
30.0
29.69 30.16 29.69 10,500 0 0 0
GIC
17.7
17.7
17.50 17.80 16.40 32,600 0 0 0
GIL
17.5
17.5
17.60 17.60 17.40 577,500 0 0 0
GKM
4.6
4.6
4.80 4.90 4.60 889,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.3
33.3
37.40 37.40 33.30 12,100 0 0 0
GLW
12.9
12.9
12.91 12.91 12.91 100 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.0
59.0
59.71 59.71 58.74 1,404,100 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 600 0 0 0
GND
32.9
32.9
29.00 32.86 29.00 200 0 0 0
GPC
3.1
3.1
3.10 3.20 3.10 274,600 0 0 0
GSM
25.6
25.6
25.84 25.84 25.56 200 0 0 0
GSP
11.7
11.7
11.69 11.82 11.56 298,200 0 0 0
GTA
9.9
9.9
9.90 9.99 9.90 11,100 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.6
31.6
32.04 32.09 31.40 2,746,800 0 0 0
GVT
77.8
77.8
77.76 77.76 77.76 0 0 0 0
H11
5.9
5.9
5.30 5.90 5.30 9,000 0 0 0
HAC
11.5
11.5
10.30 11.60 10.30 4,600 0 0 0
HAD
14.5
14.5
15.36 15.36 14.53 1,100 0 0 0
HAF
12.7
12.7
12.90 12.90 12.70 300 0 0 0
HAG
13
13
13.15 13.20 12.85 6,235,000 0 0 0
HAH
40.2
40.2
40.01 40.23 39.55 1,563,700 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 2,000 0 0 0
HAN
10.3
10.3
10.60 10.60 10.30 7,700 0 0 0
HAP
4.7
4.7
4.70 4.83 4.67 164,500 0 0 0
HAR
3.5
3.5
3.48 3.48 3.43 106,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
36.8
36.8
35.83 36.77 35.83 1,500 0 0 0
HAV
3.7
3.7
3.50 3.70 3.50 8,800 0 0 0
HAX
16.4
16.4
15.72 16.37 15.72 1,863,400 0 0 0
HBC
7.3
7.3
7.30 7.40 7.10 1,796,900 0 0 0
HBD
16.4
16.4
16.44 16.44 16.44 0 0 0 0
HBH
5.3
5.3
4.90 5.29 4.90 2,100 0 0 0
HBS
7.5
7.5
7.30 7.70 7.20 261,900 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.5
12.5
12.46 12.73 12.46 5,600 0 0 0
HCD
8.2
8.2
8.25 8.25 8.10 61,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.4
24.4
24.28 24.87 24.01 24,007,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.1
17.1
17.10 17.60 17 9,300 0 0 0
HD6
14.7
14.7
14.50 14.80 14.40 30,200 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
4.9
4.9
5.10 5.10 4.90 5,700 0 0 0
HDB
23.2
23.2
23.50 23.50 23.05 12,021,400 0 0 0
HDC
21.9
21.9
21.83 22.10 21.70 2,128,300 0 0 0
HDG
25.4
25.4
25.64 25.82 25.27 2,357,500 0 0 0
HDM
35.8
35.8
35.80 35.80 35.80 7,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.6
20.6
20.58 20.58 20.58 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HEC
61.4
61.4
61.43 61.43 61.43 100 0 0 0
HEJ
10
10
10 10 10 100 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 200 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
273.5
273.5
261.24 281.32 261.24 6,700 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.50 8.60 8.48 123,900 0 0 0
HHS
8.1
8.1
8.10 8.17 8.03 1,825,700 0 0 0
HHV
12.4
12.4
12.33 12.48 12.29 9,996,000 0 0 0
HID
2.9
2.9
2.89 2.89 2.83 27,300 0 0 0
HIG
12
12
12 12 12 3,000 0 0 0
HII
4.4
4.4
4.30 4.42 4.30 113,000 0 0 0
HIO
9.9
9.9
10.10 10.20 9.90 41,300 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 600 0 0 0
HJS
29.5
29.5
29.80 29.80 29.23 1,200 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
12.6
12.6
12.64 13.02 12.64 1,800 0 0 0
HLD
13.9
13.9
13.80 14.14 13.72 28,700 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMC
11.4
11.4
11.22 11.36 11.22 47,300 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
15.1
15.1
15.12 15.12 15.12 0 0 0 0
HMH
13.8
13.8
13.81 14.00 13.81 5,700 0 0 0
HMR
14.7
14.7
14.50 14.90 14.50 67,600 0 0 0
HMS
42.2
42.2
41.64 42.71 41.06 9,800 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.7
12.7
12.69 12.79 12.69 15,300 0 0 0
HNF
40.5
40.5
40.52 40.52 40.52 0 0 0 0
HNG
7.3
7.3
7.40 7.50 7.20 2,864,000 0 0 0
HNI
23.7
23.7
23.69 23.69 23.69 0 0 0 0
HNM
8.7
8.7
8.59 8.78 8.49 394,700 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 86,100 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.6
20.6
21.10 21.10 20.52 18,800 0 0 0
HPG
22.9
22.9
23 23.08 22.67 31,575,300 0 0 0
HPH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HPI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.7
84.7
82.95 84.71 82.07 900 0 0 0
HPT
20.2
20.2
20.16 20.16 20.16 300 0 0 0
HPW
16.9
16.9
16.88 16.88 16.88 0 0 0 0
HPX
4.6
4.6
4.63 4.72 4.55 1,919,100 0 0 0
HQC
3.2
3.2
3.21 3.25 3.20 2,953,800 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.7
37.7
35.30 37.70 35.30 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.49 17.49 17.15 4,541,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.3
4.3
4.29 4.29 4.20 36,200 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 8,000 0 0 0
HSP
14.3
14.3
14.32 14.32 14.14 1,400 0 0 0
HSV
4.5
4.5
4.50 4.70 4.40 180,500 0 0 0
HT1
12.9
12.9
12.93 13.03 12.78 518,800 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.1
4.1
4 4.10 4 26,800 0 0 0
HTG
50.0
50.0
50.20 50.20 49.55 40,200 0 0 0
HTI
16.4
16.4
16.59 16.64 16.32 113,100 0 0 0
HTL
26.2
26.2
26.18 26.23 26.18 700 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HTN
10.2
10.2
10.35 10.40 10.10 613,600 0 0 0
HTP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
9.4
9.4
9.38 9.47 9.38 300 0 0 0
HU1
5.8
5.8
5.90 5.90 5.80 4,000 0 0 0
HU4
14.2
14.2
14.60 14.60 14 97,800 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 8,000 0 0 0
HUB
15.5
15.5
15.35 15.70 15.30 29,700 0 0 0
HUG
36.3
36.3
36.28 36.28 36.28 0 0 0 0
HUT
16.6
16.6
14.87 16.90 14.87 2,182,100 0 0 0
HVA
6.6
6.6
6.60 6.80 6.40 166,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.69 8.80 8.69 236,800 0 0 0
HVN
22.2
22.2
21.99 22.38 21.59 1,337,800 0 0 0
HVT
41.6
41.6
42.09 42.09 41.04 16,900 0 0 0
HVX
2.7
2.7
2.74 2.74 2.68 19,000 0 0 0
HWS
17.6
17.6
17.50 17.60 17.50 500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
ICF
3.4
3.4
3.50 3.50 3.40 2,000 0 0 0
ICG
8
8
8 8 8 300 0 0 0
ICI
7
7
7 7 7 100 0 0 0
ICN
43.8
43.8
43.71 44.35 43.51 13,000 0 0 0
ICT
12.6
12.6
12.67 12.76 12.53 56,300 0 0 0
IDC
48.0
48.0
47.95 48.20 47.62 867,600 0 0 0
IDI
7.8
7.8
7.80 7.83 7.73 582,500 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.60 508,400 0 0 0
IDP
223
223
223 223 223 200 0 0 0
IDV
32.3
32.3
32.52 32.61 32.26 26,800 0 0 0
IFS
24.0
24.0
23.50 23.96 23.50 1,400 0 0 0
IHK
12.4
12.4
12.40 12.40 12.40 100 0 0 0
IJC
12.0
12.0
12.05 12.09 11.88 2,227,300 0 0 0
ILA
4.3
4.3
4.20 4.30 4.10 55,600 0 0 0
ILB
29.4
29.4
29.09 29.43 29.06 20,800 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.3
47.3
47.64 47.99 47.09 149,400 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
14.2
14.2
14.20 14.20 14.20 0 0 0 0
INN
40.5
40.5
40.47 40.47 40.47 100 0 0 0
IPA
12.8
12.8
12.80 13.10 12.80 302,300 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8
8
8 8 8 0 0 0 0
ISH
24.7
24.7
24.49 24.68 24.49 2,000 0 0 0
IST
34.2
34.2
34.24 34.24 34.24 100 0 0 0
ITC
10.3
10.3
10.30 10.35 10.25 336,300 0 0 0
ITD
13.9
13.9
14.11 14.11 13.27 70,900 0 0 0
ITQ
3
3
3.10 3.20 3 361,000 0 0 0
ITS
4.5
4.5
4.70 4.80 4.41 67,100 0 0 0
IVS
10.8
10.8
10.75 10.85 10.65 98,300 0 0 0
JOS
1.5
1.5
1.50 1.50 1.50 0 0 0 0
JVC
4.3
4.3
4.31 4.34 4.25 607,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.6
29.6
29.90 30.15 29.60 4,189,500 0 0 0
KCB
20.1
20.1
23.52 23.52 20.13 232,900 0 0 0
KCE
12.1
12.1
9.22 12.15 9.22 600 0 0 0
KDC
58.2
58.2
58.40 58.40 57.90 200,600 0 0 0
KDH
30.3
30.3
30.73 30.82 30.32 2,461,400 0 0 0
KDM
16.2
16.2
16.50 16.50 16.20 12,500 0 0 0
KGM
6.8
6.8
6.70 6.80 6.70 24,500 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.6
5.6
5.55 5.65 5.51 8,323,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.77 10.87 10.72 129,200 0 0 0
KHS
11.1
11.1
10.15 11.09 10.15 264,100 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 0 0 0 0
KKC
6.6
6.6
6 6.60 6 1,200 0 0 0
KLB
7.8
7.8
7.94 8 7.75 188,800 0 0 0
KMR
3.4
3.4
3.40 3.42 3.40 32,500 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 300 0 0 0
KOS
39.4
39.4
39.35 39.35 39.35 327,300 0 0 0
KPF
1.2
1.2
1.21 1.25 1.21 2,218,200 0 0 0
KSB
20.6
20.6
19.95 20.70 19.95 5,920,700 0 0 0
KSD
5.7
5.7
5.60 5.70 5.30 13,000 0 0 0
KSF
40.7
40.7
41.10 41.20 40.60 9,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.30 3.40 3.30 98,000 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 0 0 0 0
KTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
47.0
47.0
45.61 46.98 45.61 400 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
20.3
20.3
20.29 20.29 20.29 0 0 0 0
L12
4.2
4.2
4.20 4.40 4.20 14,200 0 0 0
L14
30.5
30.5
30.60 31.30 30.20 186,200 0 0 0
L18
37
37
37.58 37.58 36.58 134,400 0 0 0
L40
13.8
13.8
13.76 13.76 13.76 1,000 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.5
3.5
3.90 3.90 3.50 3,400 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.9
20.9
20.70 20.88 20.60 21,600 0 0 0
LAI
21
21
21.19 21.19 20.94 60,200 0 0 0
LAS
18.5
18.5
18.28 18.65 18.28 561,300 0 0 0
LAW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
LBE
20.8
20.8
20.80 20.80 20.80 5,800 0 0 0
LBM
29.6
29.6
29.91 29.91 29.31 68,600 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
10.1
10.1
10.14 10.23 10.05 3,260,400 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.2
2.2
2.22 2.27 2.15 3,409,700 0 0 0
LDP
10.7
10.7
10.90 10.90 10.60 21,000 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
7.8
7.8
7.50 7.90 7.50 400 0 0 0
LGC
53.6
53.6
53.57 59.99 53.57 500 0 0 0
LGL
3.3
3.3
3.26 3.40 3.26 232,300 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
72.5
72.5
73.37 74.45 72.48 36,200 0 0 0
LHG
34.7
34.7
34.75 35.03 34.46 170,600 0 0 0
LIC
35.5
35.5
36.90 37.40 35.50 11,000 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 368,300 0 0 0
LIX
31.0
31.0
31.61 31.70 31.03 47,100 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 0 0 0 0
LLM
19.6
19.6
19.57 21.24 18.89 33,900 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.5
13.5
13.17 13.50 13.08 71,500 0 0 0
LMC
7
7
7 7 7 100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
34.3
34.3
34.37 34.70 34.28 3,525,600 0 0 0
LPT
5.3
5.3
5.42 5.42 5.33 1,800 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
24.2
24.2
25.20 25.40 22.80 451,000 0 0 0
LSS
11.1
11.1
11.20 11.25 11 776,800 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
8
8
8 8 8 0 0 0 0
M10
24.7
24.7
24.22 25.00 24.03 40,900 0 0 0
MA1
28.9
28.9
28.88 28.88 28.88 0 0 0 0
MAC
12.8
12.8
12.05 12.85 12.05 400 0 0 0
MAS
33.7
33.7
33.80 33.80 33.70 5,500 0 0 0
MBB
17.6
17.6
17.30 17.68 17.30 37,696,200 0 0 0
MBG
3.8
3.8
3.80 3.90 3.60 404,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.0
26.0
25.74 26.17 25.56 7,059,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 10,000 0 0 0
MCH
146.4
146.4
146.58 147.07 146.09 52,000 0 0 0
MCM
30.7
30.7
30.74 30.88 30.51 174,900 0 0 0
MCO
10.3
10.3
10.40 10.40 10.20 53,500 0 0 0
MCP
27.8
27.8
27.80 27.84 26.94 13,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.5
11.5
11.52 11.70 11.24 42,600 0 0 0
MDF
7.3
7.3
7.30 7.30 7.30 1,300 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MED
25.4
25.4
25.42 25.42 25.42 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.8
6.8
6.20 6.80 6.20 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.6
52.6
53.61 54.17 51.54 209,400 0 0 0
MGC
10.1
10.1
11.61 11.61 10.12 96,100 0 0 0
MGG
24.3
24.3
24.29 24.29 24.29 0 0 0 0
MGR
5.1
5.1
5.20 5.20 5.10 700 0 0 0
MH3
30.8
30.8
32.29 35.04 30.77 16,500 0 0 0
MHC
7.9
7.9
7.30 7.87 7.30 252,400 0 0 0
MIC
27.0
27.0
27.03 27.03 24.06 113,200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.2
17.2
17.44 17.44 17.12 524,900 0 0 0
MKP
29.4
29.4
29.44 29.44 29.44 200 0 0 0
MKV
9.1
9.1
9 9.60 9 4,300 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
29.9
29.9
28.30 31.50 27 81,000 0 0 0
MML
35.6
35.6
36 37.50 35 226,500 0 0 0
MNB
29.7
29.7
29.68 29.68 29.68 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.1
14.1
14.20 14.20 14 76,300 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 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
21.8
21.8
21.79 21.79 21.79 200 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.6
9.6
9.67 9.71 9.58 6,873,800 0 0 0
MSH
39.3
39.3
40.60 40.67 39 447,800 0 0 0
MSN
68.4
68.4
67.80 68.90 67.80 5,119,200 0 0 0
MSR
19.3
19.3
20.30 20.80 18.70 4,721,400 0 0 0
MST
6.2
6.2
6.18 6.36 6.09 2,507,500 0 0 0
MTA
22.3
22.3
27.90 27.90 22.30 360,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 100 0 0 0
MTH
15.6
15.6
15.63 15.73 15.63 500 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 500 0 0 0
MTP
12.8
12.8
12.72 12.81 12.72 8,700 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 2,700 0 0 0
MTV
16.3
16.3
16.25 16.25 16.25 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.9
21.9
24.29 24.29 21.91 54,300 0 0 0
MVC
11.1
11.1
10.86 11.25 10.86 18,100 0 0 0
MVN
77.5
77.5
75.30 80 75.30 25,500 0 0 0
MWG
57.5
57.5
57.28 57.57 56.59 7,929,200 0 0 0
MZG
7.3
7.3
7.44 7.73 7.15 154,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.7
17.7
17.73 17.73 17.55 210,800 0 0 0
NAG
11.8
11.8
11.48 11.76 11.48 522,800 0 0 0
NAP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
NAS
40.1
40.1
34.20 40.10 34.20 19,000 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.2
17.2
17.21 17.48 17.21 4,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.20 22.30 21.75 15,300 0 0 0
NBC
10.4
10.4
10.65 10.84 10.36 221,700 0 0 0
NBE
12.1
12.1
12.13 12.32 12.04 23,700 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
18.7
18.7
18.40 18.68 18.40 900 0 0 0
NBW
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NCG
8.7
8.7
8.70 8.80 8.50 6,900 0 0 0
NCS
27.3
27.3
27.40 27.40 27.30 1,200 0 0 0
NCT
106.7
106.7
107.34 107.34 106.42 6,000 0 0 0
ND2
38.3
38.3
38.34 38.34 38.34 0 0 0 0
NDC
121.8
121.8
121.81 121.81 121.81 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.7
8.7
8.81 8.91 8.72 172,500 0 0 0
NDP
26.6
26.6
26.59 26.59 26.59 100 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 1,500 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 7,600 0 0 0
NED
7.0
7.0
6.92 7.01 6.92 115,500 0 0 0
NEM
25.3
25.3
22.20 25.30 22.20 1,000 0 0 0
NET
75.5
75.5
76.84 76.84 75.27 19,900 0 0 0
NFC
22.0
22.0
23.04 23.61 21.99 46,700 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.5
20.5
20.78 21.02 20.34 880,600 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.75 12.84 12.65 105,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.60 10.85 10.30 13,500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
14.2
14.2
14.40 14.45 14.10 6,330,800 0 0 0
NLG
29.7
29.7
29.84 30.25 29.53 1,911,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.8
28.8
28.28 28.77 27.75 59,400 0 0 0
NNT
58.5
58.5
58.50 58.50 58.50 100 0 0 0
NO1
7.5
7.5
7.45 7.50 7.44 41,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
6
6
6.20 6.20 5.70 3,948,400 0 0 0
NS2
15.8
15.8
16.14 16.14 15.84 200 0 0 0
NSC
86.6
86.6
86.78 86.78 86.59 200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.8
5.8
6.30 6.40 5.80 551,700 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
10.6
10.6
10.55 10.55 10.55 500 0 0 0
NT2
20.6
20.6
20.28 20.57 20.13 908,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
213.8
213.8
215.65 216.13 213.24 29,900 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.9
52.9
52.94 52.94 52.94 0 0 0 0
NTL
18.3
18.3
18 18.40 17.90 3,954,900 0 0 0
NTP
52.2
52.2
52.78 53.69 52.04 408,100 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NVB
11.5
11.5
11.50 11.80 11.40 1,008,600 0 0 0
NVL
10.0
10.0
10.10 10.15 9.88 10,816,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
7.77 8.09 7.77 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.3
5.3
5.30 5.30 5.10 2,400 0 0 0
OCB
10.1
10.1
10.10 10.19 10.06 1,645,100 0 0 0
OCH
7.5
7.5
6.90 7.50 6.60 264,200 0 0 0
ODE
44.3
44.3
44.30 44.40 44.20 21,100 0 0 0
OGC
5
5
4.71 5 4.70 960,200 0 0 0
OIL
13.2
13.2
13.23 13.33 12.94 1,136,400 0 0 0
ONE
5.6
5.6
5.60 5.60 5.50 9,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.4
23.4
23.05 23.40 23.05 3,500 0 0 0
ORS
15.8
15.8
15.45 16.10 15.35 19,920,100 0 0 0
PAC
24.5
24.5
24.78 24.97 24.52 366,200 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.7
27.7
27.79 28.03 27.20 1,309,300 0 0 0
PAP
35.5
35.5
36 36 34.50 2,200 0 0 0
PAS
3.5
3.5
3.50 3.60 3.40 256,100 0 0 0
PAT
88.7
88.7
88.67 89.15 87.99 16,000 0 0 0
PBC
7.4
7.4
7.38 7.38 7.28 43,700 0 0 0
PBP
12.0
12.0
12.26 12.26 11.98 1,800 0 0 0
PBT
17.2
17.2
13.02 17.32 13.02 3,300 0 0 0
PC1
20.9
20.9
20.61 21.13 20.57 4,435,700 0 0 0
PCC
23.8
23.8
23.81 23.81 23.81 0 0 0 0
PCE
16.9
16.9
16.88 16.88 16.88 0 0 0 0
PCF
5.7
5.7
6 6 5.10 34,600 0 0 0
PCG
3.1
3.1
3.20 3.20 3 31,200 0 0 0
PCH
13.2
13.2
13.81 13.81 13.14 139,900 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.9
12.9
12.90 12.90 12.90 2,300 0 0 0
PDB
8.6
8.6
8.61 8.78 8.61 9,200 0 0 0
PDC
5
5
5 5 5 2,000 0 0 0
PDN
76.0
76.0
74.52 76.00 74.52 1,400 0 0 0
PDR
18.0
18.0
18.10 18.38 17.92 5,620,300 0 0 0
PDV
15.2
15.2
15.42 15.42 15.13 92,200 0 0 0
PEC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEG
6
6
6 6 6 300 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 300 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.6
24.6
25 25.20 24.15 643,900 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 123,000 0 0 0
PGB
11.5
11.5
11.68 11.68 11.32 5,700 0 0 0
PGC
14.4
14.4
14.45 14.59 14.36 75,300 0 0 0
PGD
29.5
29.5
29.49 29.49 29.40 4,800 0 0 0
PGI
23.0
23.0
22.88 22.98 21.30 15,600 0 0 0
PGN
14
14
13.90 14.50 13.80 396,300 0 0 0
PGS
30.1
30.1
30.11 30.11 30.11 0 0 0 0
PGT
7.3
7.3
8.10 8.10 7.10 2,700 0 0 0
PGV
20.1
20.1
19.90 20.05 19.90 22,400 0 0 0
PHC
5.5
5.5
5.47 5.49 5.41 88,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.6
77.6
77.58 77.58 77.58 0 0 0 0
PHP
43.7
43.7
45.13 45.13 42.67 484,000 0 0 0
PHR
63.4
63.4
63.94 64.04 62.67 605,700 0 0 0
PHS
11.5
11.5
11.49 11.49 11.49 100 0 0 0
PIA
28.0
28.0
28.01 28.01 28.01 0 0 0 0
PIC
20.7
20.7
20.67 20.67 20.67 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
6.2
6.2
6.69 6.69 6.23 49,400 0 0 0
PIV
3.7
3.7
3.80 3.90 3.60 188,500 0 0 0
PJC
29.5
29.5
29.56 29.56 29.47 2,400 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.0
10.0
10.01 10.01 10.01 100 0 0 0
PLA
4.9
4.9
4.60 4.90 4.60 800 0 0 0
PLC
26.3
26.3
26.20 26.30 25.81 291,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5
5
5 5.01 4.97 139,800 0 0 0
PLX
41.9
41.9
41.61 42.19 41.61 1,837,800 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 800 0 0 0
PMC
107.1
107.1
105.25 107.14 104.30 2,600 0 0 0
PMG
8.1
8.1
8.10 8.10 8.10 800 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
13.2
13.2
13.16 13.16 13.16 0 0 0 0
PMS
33.6
33.6
33.57 33.57 33.57 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 9,000 0 0 0
PMW
34.4
34.4
34.29 34.38 34.29 3,400 0 0 0
PNC
15.3
15.3
16.29 16.29 15.26 1,800 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.9
93.9
93.36 94.24 93.16 371,600 0 0 0
PNP
22.0
22.0
21.72 22.00 21.72 300 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
22
22
21.74 22 21.57 4,800 0 0 0
POT
18.8
18.8
18.76 18.76 18.76 0 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
12.3
12.3
12.40 12.45 12.20 6,294,900 0 0 0
PPC
11.2
11.2
11.34 11.39 11.20 283,000 0 0 0
PPE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PPH
28.1
28.1
28.42 28.42 28.05 33,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.48 15.76 15.30 5,400 0 0 0
PPS
10.7
10.7
10.72 10.81 10.72 1,900 0 0 0
PPY
8.5
8.5
8.61 8.61 8.52 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.1
7.1
6.77 7.09 6.77 600 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 500 0 0 0
PRO
5.3
5.3
5.30 5.30 5.30 300 0 0 0
PRT
11.2
11.2
11.20 11.30 11.10 47,800 0 0 0
PSB
6.2
6.2
6.10 6.20 6 254,800 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
14.5
14.5
14.15 15.08 14.15 1,604,600 0 0 0
PSE
9.8
9.8
9.70 9.79 9.61 3,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.73 2.79 2.72 412,500 0 0 0
PSI
7.8
7.8
7.70 7.90 7.70 240,200 0 0 0
PSL
17.1
17.1
17.43 18.41 16.94 34,500 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
13.8
13.8
13.78 13.78 13.78 700 0 0 0
PSW
7.7
7.7
7.68 7.68 7.68 47,300 0 0 0
PTB
58.7
58.7
58.92 59.31 58.24 167,900 0 0 0
PTC
6.0
6.0
6.32 6.32 5.80 114,600 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
24
24
24 24 23.90 4,400 0 0 0
PTL
2.7
2.7
2.72 2.74 2.69 33,400 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
10.5
10.5
10.49 10.49 10.49 400 0 0 0
PTS
8.4
8.4
8.45 8.45 8.35 4,000 0 0 0
PTT
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 102,700 0 0 0
PV2
3.8
3.8
4.10 4.20 3.80 519,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.1
34.1
34.30 34.50 34 190,100 0 0 0
PVC
11.2
11.2
11.30 11.50 11.20 744,900 0 0 0
PVD
24.1
24.1
24.20 24.35 23.96 4,015,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.8
7.8
7.60 7.90 7.60 111,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.1
64.1
63.92 64.11 62.48 26,600 0 0 0
PVM
15.8
15.8
16.10 16.10 15.80 10,000 0 0 0
PVO
6.5
6.5
6.60 6.70 6.50 51,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.5
32.5
32.43 32.99 32.34 4,150,500 0 0 0
PVT
20.0
20.0
19.96 20.11 19.92 1,740,600 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.5
3.5
3.50 3.60 3.50 40,000 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.30 2.30 2.10 110,800 0 0 0
PXL
15.9
15.9
14.40 16 14.20 1,118,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3
3
2.90 3 2.90 110,400 0 0 0
QCC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
QCG
12.7
12.7
12.80 12.85 12.55 1,054,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
35.88 35.88 35.88 0 0 0 0
QNC
7
7
6.50 7.30 6.50 3,200 0 0 0
QNP
34.5
34.5
34.52 34.52 34.48 27,100 0 0 0
QNS
47.4
47.4
47.63 47.73 47.35 458,000 0 0 0
QNT
10.2
10.2
10.20 10.20 10.20 1,600 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
21.1
21.1
21.08 21.08 21.08 0 0 0 0
QSP
25.5
25.5
25.51 25.51 25.51 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.8
13.8
13.79 13.99 13.69 2,041,500 0 0 0
RAL
114.8
114.8
115.86 115.86 114.81 8,000 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
29.4
29.4
29.40 29.40 26 50,300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.16 12.65 12.16 800 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.7
63.7
64.33 64.59 63.39 796,500 0 0 0
RIC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
RTB
37.6
37.6
38.47 38.47 37.44 10,700 0 0 0
RYG
12.9
12.9
12.70 12.85 12.60 16,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
17.5
17.5
17.80 17.80 16.90 2,400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.7
7.7
7.62 7.90 7.62 294,300 0 0 0
SAB
49.3
49.3
50.33 50.33 49.01 484,400 0 0 0
SAC
16.9
16.9
17.48 17.48 16.73 29,500 0 0 0
SAF
58.7
58.7
59.70 60 55.40 1,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.09 7.34 6.96 660,100 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
45.4
45.4
44.94 45.41 44.48 76,600 0 0 0
SAV
18.7
18.7
18.64 18.69 18.64 4,700 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.5
28.5
28.56 28.56 28.47 30,300 0 0 0
SBB
13.6
13.6
13.50 13.80 13.40 87,500 0 0 0
SBD
8.1
8.1
8.20 8.20 8 29,800 0 0 0
SBG
12.2
12.2
12.10 12.25 11.90 398,400 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 1,900 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.9
9.9
9.91 9.91 9.91 0 0 0 0
SBS
5.5
5.5
5.50 5.50 5.30 1,117,100 0 0 0
SBT
13.7
13.7
13.65 13.70 13.30 4,929,700 0 0 0
SBV
9.3
9.3
9 9.29 9 400 0 0 0
SC5
20.5
20.5
19.45 20.50 19.45 200 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.3
65.3
65.40 65.40 65.20 38,100 0 0 0
SCI
8.4
8.4
7.90 8.50 7.80 121,800 0 0 0
SCJ
4
4
4 4 4 4,000 0 0 0
SCL
22.3
22.3
21.65 22.53 21.65 39,100 0 0 0
SCO
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SCR
6.4
6.4
6.30 6.50 6.25 3,931,400 0 0 0
SCS
73.5
73.5
71.56 73.66 71.56 582,600 0 0 0
SCY
16.9
16.9
16.93 16.93 16.93 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.1
6.1
7.20 7.50 5.90 65,200 0 0 0
SD3
5.2
5.2
5.60 5.60 5.20 6,400 0 0 0
SD5
9.3
9.3
8.99 9.54 8.89 175,000 0 0 0
SD6
3.7
3.7
3.70 3.70 3.50 81,600 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.5
12.5
12.52 12.80 12.43 11,500 0 0 0
SDA
5.9
5.9
6 6.50 5.80 228,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.72 7.72 7.72 500 0 0 0
SDD
1.7
1.7
1.80 1.80 1.60 177,600 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
17
17
17 17 17 1,400 0 0 0
SDN
27.4
27.4
27.42 27.42 27.42 200 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
27.4
27.4
27.03 27.42 27.03 1,600 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
37.2
37.2
37.23 37.23 37.23 0 0 0 0
SEB
47.3
47.3
47.35 47.35 47.35 0 0 0 0
SED
26.0
26.0
26.38 26.57 25.73 5,800 0 0 0
SEP
22.6
22.6
22.61 22.61 22.61 0 0 0 0
SFC
24.2
24.2
24.05 24.19 22.84 39,400 0 0 0
SFG
10.7
10.7
10.64 10.93 10.64 3,500 0 0 0
SFI
27.1
27.1
27.33 27.43 27.01 2,000 0 0 0
SFN
23.2
23.2
23.19 23.19 23.19 200 0 0 0
SGB
13.5
13.5
13 13.50 13 64,300 0 0 0
SGC
127.0
127.0
125.33 127.02 125.23 3,000 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
32.6
32.6
32.61 32.61 32.61 0 0 0 0
SGI
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGN
94.7
94.7
93.63 94.68 92.66 16,600 0 0 0
SGP
38.3
38.3
38.70 39.50 37.70 301,400 0 0 0
SGR
38.5
38.5
39 39 38 46,700 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20
20
20 20.40 19.85 49,000 0 0 0
SHA
4.1
4.1
4.08 4.08 3.91 4,100 0 0 0
SHB
8.6
8.6
8.60 8.60 8.45 30,132,300 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 2,500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.52 14.52 14.43 336,200 0 0 0
SHN
6.5
6.5
6.60 6.60 6.50 1,200 0 0 0
SHP
33.8
33.8
33.61 33.79 33.61 23,300 0 0 0
SHS
11.4
11.4
10.49 11.76 10.49 12,618,800 0 0 0
SID
14.8
14.8
12.79 14.75 12.30 36,800 0 0 0
SIG
7
7
7 7 7 1,000 0 0 0
SIV
39.5
39.5
39.52 39.52 39.52 600 0 0 0
SJ1
10.4
10.4
10.87 10.87 10.40 1,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.4
13.4
13.32 13.37 13.28 79,300 0 0 0
SJE
23.1
23.1
24.05 24.22 22.48 275,600 0 0 0
SJG
22.8
22.8
22.74 24.44 21.79 23,400 0 0 0
SJM
7.3
7.3
7.30 7.40 6.60 51,600 0 0 0
SJS
38.1
38.1
38.53 38.53 37.49 6,600 0 0 0
SKG
11.1
11.1
11.26 11.26 10.97 172,800 0 0 0
SKH
25.8
25.8
25.82 25.82 25.82 1,500 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.3
30.3
30.26 30.82 30.26 3,300 0 0 0
SLS
194.4
194.4
197.12 197.21 194.45 3,600 0 0 0
SMA
10.7
10.7
10.32 10.70 10.32 1,200 0 0 0
SMB
37.8
37.8
37.80 37.98 36.75 6,300 0 0 0
SMC
6.1
6.1
6.21 6.28 6.12 462,200 0 0 0
SMN
12.4
12.4
12.96 12.96 12.40 700 0 0 0
SMT
4.4
4.4
4.44 4.44 4.36 700 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.3
34.3
34.25 34.25 34.16 2,300 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9
9
9 9 9 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.1
11.1
11.30 11.55 11.05 5,300 0 0 0
SPV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 49,000 0 0 0
SRC
25.2
25.2
25.05 25.25 25.05 1,300 0 0 0
SRF
9.9
9.9
9.49 9.90 9 7,800 0 0 0
SSB
19.6
19.6
19.65 19.70 19.40 1,774,600 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.2
7.2
7.17 7.32 7.17 14,400 0 0 0
SSH
67.4
67.4
67.10 67.40 67 36,800 0 0 0
SSI
25.2
25.2
25.26 25.55 25.11 28,069,100 0 0 0
SSM
4.9
4.9
4.90 4.90 4.90 400 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.1
8.1
8.62 8.63 8.12 782,400 0 0 0
STB
39.3
39.3
39.50 39.70 39.25 6,148,600 0 0 0
STC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
STG
38.1
38.1
38.05 38.05 38.05 500 0 0 0
STH
6.9
6.9
6.50 6.90 6.20 48,600 0 0 0
STK
18.4
18.4
18.79 18.79 18.28 87,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.6
14.6
15.07 15.07 14.64 3,300 0 0 0
SVD
3.3
3.3
3.30 3.30 3.27 31,100 0 0 0
SVG
6.1
6.1
5.50 6.10 5.50 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
59.8
59.8
59.80 59.80 59.80 0 0 0 0
SVN
5.4
5.4
5.80 5.80 5.40 266,400 0 0 0
SVT
10.9
10.9
10.96 10.96 10.82 5,100 0 0 0
SWC
29.0
29.0
29.01 29.01 28.91 10,000 0 0 0
SZB
38.7
38.7
39.07 39.07 38.05 53,500 0 0 0
SZC
43.3
43.3
43.54 44.22 42.81 2,277,700 0 0 0
SZE
11.3
11.3
11.28 11.28 11.09 3,700 0 0 0
SZG
36.1
36.1
36.11 36.11 36.11 0 0 0 0
SZL
43.4
43.4
43.23 43.42 43.23 23,700 0 0 0
TA6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TA9
12.3
12.3
12.25 12.43 12.16 11,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.4
23.4
24.13 24.13 23.28 68,700 0 0 0
TAN
42
42
42 42 42 4,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 300 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 300 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.0
6.0
6.00 6.00 6.00 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
25.7
25.7
25.91 26.11 25.67 14,496,400 0 0 0
TCD
4.6
4.6
4.67 4.67 4.53 2,006,200 0 0 0
TCH
14.0
14.0
14.03 14.23 13.82 6,293,400 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TCL
39.5
39.5
38.53 39.47 37.60 604,500 0 0 0
TCM
36.8
36.8
36.82 36.87 36.55 2,113,600 0 0 0
TCO
12
12
12 12.45 11.90 261,600 0 0 0
TCR
3.2
3.2
3.16 3.16 3.16 100 0 0 0
TCT
17.7
17.7
17.75 17.75 17.61 5,200 0 0 0
TCW
34.0
34.0
33.06 35.11 32.88 69,100 0 0 0
TDB
40.0
40.0
43.37 43.37 40.05 800 0 0 0
TDC
12.9
12.9
12.90 13.15 12.80 1,442,700 0 0 0
TDF
12
12
12.90 12.90 12 12,600 0 0 0
TDG
4.2
4.2
4.39 4.39 4.20 577,100 0 0 0
TDH
3.2
3.2
3.24 3.24 3.10 266,700 0 0 0
TDM
51.5
51.5
52.10 53 51.50 6,700 0 0 0
TDP
33
33
33 33.30 32.95 120,800 0 0 0
TDS
11.8
11.8
13.30 13.30 11.70 34,300 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 71,200 0 0 0
TDW
54.4
54.4
54.40 54.40 54.40 100 0 0 0
TED
58.0
58.0
58.02 58.02 58.02 0 0 0 0
TEG
6.5
6.5
6.51 6.56 6.47 115,500 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
64.6
64.6
65.97 65.97 64.61 22,400 0 0 0
TGP
3.8
3.8
3.84 3.84 3.84 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.6
11.6
11.59 11.59 11.59 100 0 0 0
THD
36.2
36.2
36.30 36.30 36.20 200 0 0 0
THG
48.8
48.8
46.22 48.96 45.73 138,500 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 1,000 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.9
11.9
11.87 11.87 11.68 64,800 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 3,600 0 0 0
THW
12.4
12.4
12.25 12.44 12.25 4,600 0 0 0
TID
25.1
25.1
25.72 25.82 25.05 31,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.30 17,200 0 0 0
TIG
12.2
12.2
11.80 12.20 11.80 2,403,600 0 0 0
TIN
15.8
15.8
14.80 15.80 14.80 2,000 0 0 0
TIP
21.1
21.1
21.25 21.25 20.96 195,100 0 0 0
TIS
6.8
6.8
7 7.20 6.60 367,700 0 0 0
TIX
35.0
35.0
35.02 35.02 35.02 0 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 500 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
16.8
16.8
16.83 16.83 16.83 1,000 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.1
6.1
6.14 6.20 6.08 150,900 0 0 0
TLG
62.3
62.3
62.70 62.70 61.73 94,900 0 0 0
TLH
5.2
5.2
5.21 5.21 4.99 3,473,200 0 0 0
TLI
5.6
5.6
5.30 5.60 5.30 400 0 0 0
TLP
6.3
6.3
6.36 6.36 6.26 300 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.0
70.0
70.88 71.37 69.91 12,300 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 100 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 1,100 0 0 0
TMP
65.1
65.1
65.07 65.07 65.07 0 0 0 0
TMS
42.5
42.5
42.48 42.48 41.30 900 0 0 0
TMT
16.8
16.8
18 18 16.65 36,900 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.0
9.0
9.04 9.04 9.04 100 0 0 0
TN1
8.7
8.7
8.71 8.71 8.67 900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TNC
36.0
36.0
36.01 36.01 36.01 100 0 0 0
TNG
21.1
21.1
21.00 21.09 20.82 1,109,700 0 0 0
TNH
17.2
17.2
17.70 17.70 17.13 1,649,600 0 0 0
TNI
2.4
2.4
2.35 2.37 2.33 85,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
5.2
5.2
5.14 5.21 5.08 287,600 0 0 0
TNV
35.2
35.2
35.20 35.30 35.20 2,100 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
90.9
90.9
90.80 91.01 90.13 60,500 0 0 0
TOT
15.5
15.5
15.49 15.49 15.49 800 0 0 0
TOW
24.4
24.4
24.41 24.41 24.41 100 0 0 0
TPB
15.0
15.0
15.23 15.23 15.00 15,150,600 0 0 0
TPC
10.3
10.3
9.84 10.30 9.84 9,400 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TPS
35.0
35.0
35.05 35.05 35.05 0 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
73.9
73.9
74.01 74.01 73.92 500 0 0 0
TRC
82.8
82.8
84.20 84.20 81.88 160,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.6
5.6
5.80 5.80 5.20 43,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.88 10.88 10.78 30,800 0 0 0
TSB
40.0
40.0
40.60 40.70 40.01 2,900 0 0 0
TSC
2.6
2.6
2.61 2.64 2.59 399,000 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 12,900 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.3
27.3
27.30 27.30 27.30 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.5
6.5
6.76 6.76 6.49 73,000 0 0 0
TTA
13
13
13 13.10 12.90 567,000 0 0 0
TTC
9.2
9.2
9.27 9.27 8.51 28,200 0 0 0
TTD
66.4
66.4
66.37 66.37 66.37 0 0 0 0
TTE
40.4
40.4
40.40 40.40 40.40 0 0 0 0
TTF
3.2
3.2
3.20 3.25 3.16 1,080,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.2
3.2
3.20 3.20 3 419,500 0 0 0
TTL
8.9
8.9
9 9 8.90 1,700 0 0 0
TTN
19.2
19.2
19.48 19.48 18.91 380,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
31.2
31.2
31.19 31.19 31.19 200 0 0 0
TUG
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TV1
28.5
28.5
29.30 29.40 28 141,600 0 0 0
TV2
35.3
35.3
35.90 35.90 34.75 905,100 0 0 0
TV3
11.5
11.5
12.07 12.07 11.49 3,400 0 0 0
TV4
13.1
13.1
13.05 13.15 13.05 10,300 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.3
8.3
8.25 8.35 8.24 119,000 0 0 0
TVC
9.6
9.6
9.60 9.70 9.60 215,900 0 0 0
TVD
11.4
11.4
11.72 11.72 11.35 123,000 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.3
9.3
9.30 9.50 9.10 525,900 0 0 0
TVS
18.4
18.4
18.34 18.53 18.16 171,400 0 0 0
TVT
16.2
16.2
16.16 16.26 16.11 35,000 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.9
4.9
4.70 4.90 4.70 29,200 0 0 0
TYA
16.0
16.0
15.98 16.02 15.55 33,200 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.98 7.98 7.98 74,000 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
17.0
17.0
16.96 16.96 16.96 0 0 0 0
UIC
51.7
51.7
51.50 51.70 51.50 1,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.2
7.2
6.80 7.20 6.80 29,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
11.5
11.5
11.50 11.50 11.50 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.2
18.2
18.12 19.03 18.12 38,900 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.58 11.58 11.58 1,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 2,600 0 0 0
VAB
7.0
7.0
7.08 7.14 6.88 1,859,900 0 0 0
VAF
15.1
15.1
15.07 15.07 15.07 1,000 0 0 0
VAV
42.6
42.6
42.57 42.57 42.57 100 0 0 0
VBB
7.9
7.9
7.91 7.99 7.83 52,600 0 0 0
VBC
19.5
19.5
19.77 19.77 19.50 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.7
13.7
12.30 13.70 12.30 400 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
8.9
8.9
8.90 9 8.70 347,600 0 0 0
VC3
25.2
25.2
25.23 25.32 25.05 372,600 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
24.7
24.7
23.09 24.74 23.09 2,400 0 0 0
VC7
10.7
10.7
10.70 10.90 10.40 417,300 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 45,500 0 0 0
VCA
12.6
12.6
12.60 12.60 12.60 25,100 0 0 0
VCB
61.5
61.5
62.09 62.16 61.42 1,926,600 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 5,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.8
184.8
184.78 184.78 184.78 0 0 0 0
VCG
19.7
19.7
19.35 19.66 19.21 11,533,400 0 0 0
VCI
36.8
36.8
36.95 37.40 36.65 13,209,100 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
26.5
26.5
26.39 26.78 26.30 76,000 0 0 0
VCR
31
31
31.50 31.70 30.50 5,600 0 0 0
VCS
56.7
56.7
57.42 57.51 56.27 142,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.2
16.2
14.50 16.20 14.30 500 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
25.0
25.0
25.01 25.01 25.01 0 0 0 0
VDP
33.8
33.8
33.84 33.84 33.84 100 0 0 0
VDS
17.9
17.9
17.77 18.23 17.59 2,901,800 0 0 0
VDT
13.2
13.2
13.24 13.24 13.24 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.20 12,300 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 25,100 0 0 0
VEA
36.1
36.1
36.41 36.59 35.97 793,200 0 0 0
VEC
8.6
8.6
8.70 8.70 8.50 15,300 0 0 0
VEF
140.0
140.0
133.99 142.27 133.92 25,800 0 0 0
VES
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VET
18.5
18.5
17.20 18.50 17.20 2,400 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
66.5
66.5
67.43 67.43 66.41 47,000 0 0 0
VFR
11.1
11.1
11.13 11.23 11.13 1,300 0 0 0
VGC
49.4
49.4
50.50 50.69 48.97 1,419,200 0 0 0
VGG
48.4
48.4
47.29 48.55 47.29 54,900 0 0 0
VGI
78.2
78.2
80.09 80.19 77.62 912,900 0 0 0
VGL
19.8
19.8
19.78 19.78 19.42 3,200 0 0 0
VGP
31.5
31.5
31.30 31.50 31.30 5,200 0 0 0
VGR
46.1
46.1
46.13 46.13 46.13 2,200 0 0 0
VGS
27.7
27.7
27.82 28 27.27 567,100 0 0 0
VGT
13.7
13.7
13.70 13.80 13.50 1,122,000 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
67.8
67.8
68.32 68.61 67.45 1,016,600 0 0 0
VHD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 355,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.1
2.1
2 2.20 2 383,000 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
40.8
40.8
40.30 41.25 40.30 5,566,600 0 0 0
VIB
17.5
17.5
17.59 17.72 17.47 12,544,600 0 0 0
VIC
40.7
40.7
40.70 41.15 40.65 1,793,300 0 0 0
VID
4.7
4.7
4.90 4.90 4.74 26,100 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.5
17.5
18.66 19.91 17.31 25,500 0 0 0
VIG
6.3
6.3
6.20 6.50 6.20 526,700 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
18.6
18.6
18.56 18.56 18.56 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
15.1
15.1
15.16 15.30 14.93 770,000 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.1
19.1
19.13 19.13 19.13 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.9
10.9
11 11.14 10.86 51,596,300 0 0 0
VJC
96.1
96.1
96.70 96.80 96 590,700 0 0 0
VLA
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VLB
44.0
44.0
43.05 44.59 43.05 218,100 0 0 0
VLC
18.7
18.7
19 19.10 18.60 351,800 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.3
11.3
11.46 11.46 11.18 39,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
6.64 6.91 6.55 23,300 0 0 0
VMD
16.9
16.9
16.80 16.90 16.80 2,600 0 0 0
VMG
4.2
4.2
3.30 4.20 3.30 4,800 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
18.9
18.9
18.88 18.88 18.88 0 0 0 0
VMT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VNA
21.5
21.5
21.51 21.70 21.51 5,900 0 0 0
VNB
12.3
12.3
11.90 12.30 11.80 124,300 0 0 0
VNC
21.0
21.0
21.04 21.04 21.04 0 0 0 0
VND
13.3
13.3
13.18 13.52 13.14 22,963,600 0 0 0
VNE
3.0
3.0
3.11 3.12 2.99 1,111,500 0 0 0
VNF
14.7
14.7
15.45 15.45 14.64 73,100 0 0 0
VNG
8.1
8.1
7.92 8.09 7.92 6,800 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18.2
18.2
18.30 18.30 18.20 3,600 0 0 0
VNL
19.7
19.7
19.62 19.71 18.33 87,400 0 0 0
VNM
58.4
58.4
59.38 59.38 58.08 3,884,200 0 0 0
VNP
10.5
10.5
11.01 11.01 10.30 46,100 0 0 0
VNR
21.9
21.9
22.23 22.23 21.63 24,400 0 0 0
VNS
9.8
9.8
9.72 9.76 9.58 6,700 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
7.80 7.80 6.80 1,800 0 0 0
VNZ
359
359
360 360 358.30 3,300 0 0 0
VOC
16.8
16.8
16.75 16.85 16.75 9,000 0 0 0
VOS
15.7
15.7
16.01 16.01 15.59 2,598,800 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.8
18.8
19.03 19.08 18.74 14,015,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
25.6
25.6
26.83 26.83 25.59 94,600 0 0 0
VPG
12.5
12.5
12.95 12.95 12.50 345,100 0 0 0
VPH
6.8
6.8
6.88 6.98 6.78 144,600 0 0 0
VPI
59
59
58.70 59.10 58.40 1,266,100 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VRC
15.1
15.1
15 15.80 15 86,300 0 0 0
VRE
17.3
17.3
17.40 17.50 17.25 5,837,200 0 0 0
VRG
22.0
22.0
22.83 22.83 21.78 37,400 0 0 0
VSA
22.0
22.0
22.00 22.09 22.00 3,500 0 0 0
VSC
17.3
17.3
17.00 17.28 16.91 2,732,700 0 0 0
VSE
8.3
8.3
8 8.80 8 49,500 0 0 0
VSF
34.6
34.6
35.10 35.50 34.60 7,700 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
50.7
50.7
50.14 51.18 50.14 15,200 0 0 0
VSI
18.1
18.1
18.02 18.12 16.96 3,600 0 0 0
VSM
15.5
15.5
15.38 15.54 15.38 1,600 0 0 0
VSN
19.3
19.3
19.13 19.42 19.13 700 0 0 0
VST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTB
9.8
9.8
9.83 9.83 9.83 400 0 0 0
VTC
8.4
8.4
8.26 8.44 8.26 4,100 0 0 0
VTD
8.9
8.9
8.90 9.20 8.90 174,700 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 700 0 0 0
VTK
66.7
66.7
66.59 66.79 66.30 15,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.8
15.8
16.17 16.17 15.80 555,100 0 0 0
VTP
145.8
145.8
143.87 146.34 142.39 372,800 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.59 16.59 16.14 17,300 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
13.8
13.8
12.90 14 12.80 174,700 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.7
17.7
18.60 18.80 17.60 1,600,400 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
15.9
15.9
16.00 16.00 15.52 8,600 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 200 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
333.4
333.4
341.67 341.67 333.33 1,100 0 0 0
WSB
52.3
52.3
47.62 52.38 47.62 36,600 0 0 0
WSS
5.1
5.1
5 5.10 5 14,100 0 0 0
WTC
10.9
10.9
10.78 10.96 10.78 5,500 0 0 0
X20
16.3
16.3
16.55 16.55 15.62 15,000 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
11.8
11.8
13.10 13.10 11.70 800 0 0 0
XHC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
7.2
7.2
6.90 7.20 6.80 7,600 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 0 0 0 0
XPH
7.9
7.9
8.50 8.50 7.90 5,000 0 0 0
YBC
16.9
16.9
16.90 16.90 16.90 3,900 0 0 0
YBM
17.8
17.8
17.75 17.75 17.75 17,100 0 0 0
YEG
16
16
15.75 16.50 15.75 2,921,500 0 0 0
YTC
32.2
32.2
32.20 32.20 32.20 200 0 0 0
^HASTC
238.3
238.3
238.49 240.13 235.23 73,602,370 0 0 0
^UPCOM
100.0
100.0
100.21 100.69 99.54 74,024,641 0 0 0
^VN30
1,360.6
1,360.6
1,365.87 1,369.32 1,356.21 270,269,100 0 0 0
^VNINDEX
1,303.2
1,303.2
1,306.86 1,309.97 1,298.54 827,866,418 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |