DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/03/2025

NGÀY: [ 31/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 05/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
38.65 38.65 38.65 100 0 0 0
AAA
8.3
8.3
8.36 8.44 8.31 1,346,800 0 0 0
AAH
4.9
4.9
4.90 5 4.70 1,203,900 0 0 0
AAM
7
7
7 7 7 700 0 0 0
AAS
8.8
8.8
8.90 9 8.70 686,800 0 0 0
AAT
3.3
3.3
3.30 3.32 3.29 29,200 0 0 0
AAV
6.8
6.8
6.90 6.90 6.70 219,900 0 0 0
ABB
7.6
7.6
7.50 7.70 7.50 1,005,400 0 0 0
ABC
12.5
12.5
12.60 12.60 12.30 69,500 0 0 0
ABI
24.2
24.2
24.58 24.58 24 6,800 0 0 0
ABR
10.6
10.6
10.43 10.59 10.43 300 0 0 0
ABS
4.5
4.5
4.65 4.70 4.54 384,000 0 0 0
ABT
46.2
46.2
44.54 46.65 44.54 92,300 0 0 0
ABW
8.8
8.8
9 9.10 8.80 199,700 0 0 0
ACB
21.8
21.8
21.97 22.27 21.85 11,670,700 0 0 0
ACC
14.3
14.3
14.50 14.50 14.20 47,800 0 0 0
ACE
36.6
36.6
35.39 36.89 35.29 8,100 0 0 0
ACL
11.6
11.6
11.65 11.70 11.50 648,300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
64.4
64.4
65.62 65.68 64.28 348,400 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 300 0 0 0
ADG
10.3
10.3
10.50 10.50 10.20 12,000 0 0 0
ADS
8.6
8.6
8.74 8.74 8.55 263,300 0 0 0
AFX
7.4
7.4
7.50 7.50 7.40 32,700 0 0 0
AG1
13.3
13.3
13.26 13.26 13.26 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.9
16.9
16.70 16.90 16.60 556,200 0 0 0
AGM
2.9
2.9
2.95 2.95 2.87 140,900 0 0 0
AGP
35.1
35.1
35.09 35.09 34.66 600 0 0 0
AGR
17.0
17.0
16.98 17.41 16.93 2,224,600 0 0 0
AGX
79.0
79.0
79.49 79.49 79.00 2,200 0 0 0
AIC
12.8
12.8
12.80 12.80 12.80 1,100 0 0 0
AIG
45.5
45.5
47 47 45.50 9,300 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 0 0 0 0
ALV
4.3
4.3
4.24 4.47 4.24 9,500 0 0 0
AMC
16.7
16.7
16.75 16.75 16.75 0 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 800 0 0 0
AMP
12
12
12.10 12.10 12 1,600 0 0 0
AMS
8.5
8.5
8.40 8.60 8.30 39,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.8
20.8
21 21 20.64 20,700 0 0 0
ANV
16.8
16.8
17.12 17.12 16.83 1,613,700 0 0 0
APF
46.4
46.4
46.44 46.44 46.35 2,500 0 0 0
APG
9.0
9.0
9.11 9.28 8.95 480,700 0 0 0
APH
7.1
7.1
7.16 7.22 7.10 391,800 0 0 0
API
7.3
7.3
7.40 7.40 7.20 312,800 0 0 0
APL
12.3
12.3
12.31 12.31 12.31 0 0 0 0
APP
6.9
6.9
7.10 7.30 6.90 12,300 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 430,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
18.70 18.70 17.50 2,100 0 0 0
ASM
7.4
7.4
7.45 7.50 7.36 1,158,800 0 0 0
ASP
4.9
4.9
4.99 5 4.90 41,400 0 0 0
AST
53.9
53.9
53.81 54.38 53.81 16,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ATS
16.2
16.2
16.20 16.20 16.20 100 0 0 0
AVC
59
59
58 59.90 58 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.9
22.9
22.70 24.50 22.50 563,300 0 0 0
BAB
11.6
11.6
11.80 11.80 11.60 4,600 0 0 0
BAF
33.9
33.9
34.30 34.35 33.80 2,520,300 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.1
39.1
39.06 39.06 39.06 100 0 0 0
BBC
57.6
57.6
57.20 58.57 57.10 1,200 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
8.6
8.6
8.63 8.63 8.63 100 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
14.0
14.0
14.69 14.69 13.15 1,000 0 0 0
BCA
13.7
13.7
14.20 14.20 13.60 34,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8 8.10 7.90 77,500 0 0 0
BCE
10.0
10.0
9.92 9.97 9.73 345,500 0 0 0
BCF
36.0
36.0
36.02 36.02 36.02 0 0 0 0
BCG
4.7
4.7
4.65 4.65 4.65 4,813,000 0 0 0
BCM
75.1
75.1
76 76.40 75.10 339,800 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.1
3.1
2.90 3.30 2.90 12,847,400 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
37.1
37.1
37.07 37.17 37.07 12,500 0 0 0
BDT
8.2
8.2
8.20 8.20 8.10 12,600 0 0 0
BDW
23.2
23.2
23.19 23.19 23.19 100 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
40.7
40.7
41.40 41.40 40.69 644,200 0 0 0
BGE
4.5
4.5
4.40 4.70 4.30 7,185,700 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.4
24.4
24.42 24.42 24.42 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 12 12 700 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.5
36.5
37.12 37.80 36.54 1,400 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 0 0 0 0
BIC
20.7
20.7
20.75 20.78 20.61 19,500 0 0 0
BID
40.2
40.2
40.25 40.70 40.01 2,829,800 0 0 0
BIG
5.5
5.5
5.47 5.57 5.47 37,600 0 0 0
BIO
15.6
15.6
15.63 15.63 15.63 0 0 0 0
BKC
32.2
32.2
32 33.85 32 33,200 0 0 0
BKG
3.3
3.3
3.24 3.26 3.23 47,500 0 0 0
BLI
10.3
10.3
10.30 10.30 10.30 20,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.4
37.4
37.49 37.49 37.19 2,800 0 0 0
BMC
24.6
24.6
24.41 25.16 24.41 169,000 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 8.90 100 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.1
18.1
18.34 18.43 18.08 235,300 0 0 0
BMJ
10.6
10.6
10 10.60 9.90 700 0 0 0
BMK
13.1
13.1
13.09 13.17 12.60 10,000 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 100 0 0 0
BMP
116.0
116.0
111.72 116.05 111.07 656,200 0 0 0
BMS
10.3
10.3
10.36 10.45 10.09 522,100 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.8
8.8
8.90 8.90 8.70 102,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6
6
5.70 6.30 5.60 1,561,800 0 0 0
BPC
11.5
11.5
11.53 11.53 11.53 1,200 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 3,300 0 0 0
BRC
13.1
13.1
13.09 13.13 12.86 17,800 0 0 0
BRR
23.0
23.0
23.02 23.02 23.02 0 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 100 0 0 0
BSA
20.6
20.6
20.76 20.76 20.57 1,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.5
16.5
16.52 16.52 16.52 100 0 0 0
BSG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
49.1
49.1
50.27 51.36 49.09 797,200 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 100 0 0 0
BSP
9.1
9.1
8.65 9.11 8.56 500 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 20,400 0 0 0
BST
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BT1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
4.50 5.50 4.50 800 0 0 0
BTD
18.1
18.1
17.66 18.14 17.66 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.7
31.7
32.91 32.91 31.09 9,500 0 0 0
BTN
3.2
3.2
3.20 3.20 2.90 400 0 0 0
BTP
12.0
12.0
11.89 11.99 11.80 17,800 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 5,700 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.7
12.7
12.76 12.76 12.67 4,100 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
14.4
14.4
14.59 14.88 14.30 4,398,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.5
55.5
55.53 56.22 55.04 625,900 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 9,000 0 0 0
BVN
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BVS
37.8
37.8
38.18 38.86 37.69 947,400 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
45.20 45.60 44.80 110,400 0 0 0
BWS
33.0
33.0
32.63 33.01 32.63 12,500 0 0 0
BXH
13.9
13.9
13.91 13.91 13.91 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 100 0 0 0
C32
19.7
19.7
19.55 19.75 19.50 13,300 0 0 0
C47
7.6
7.6
7.51 7.65 7.51 96,500 0 0 0
C4G
8.6
8.6
8.60 8.70 8.50 585,500 0 0 0
C69
6.3
6.3
6.40 6.50 6.30 224,800 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 4,300 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CAN
59.2
59.2
59.20 59.20 59.20 0 0 0 0
CAP
42.7
42.7
43.13 43.13 42.48 9,500 0 0 0
CAT
17.4
17.4
17.35 17.35 17.35 400 0 0 0
CBI
15.1
15.1
15.10 16 15 9,300 0 0 0
CBS
35.0
35.0
33.24 35.88 33.24 44,000 0 0 0
CC1
16.0
16.0
15.95 16.04 15.32 30,100 0 0 0
CC4
13.7
13.7
13.70 13.70 13.70 500 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.8
21.8
21.80 21.80 21.80 1,200 0 0 0
CCL
8.1
8.1
8.32 8.32 8.10 299,500 0 0 0
CCM
56.8
56.8
56.78 56.78 56.78 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
14.3
14.3
14.25 14.25 14.25 0 0 0 0
CCT
10.8
10.8
10.90 10.90 10.80 700 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.3
13.3
13.52 13.65 13.02 78,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
11.0
11.0
10.96 10.96 10.96 0 0 0 0
CDN
35.5
35.5
35.06 35.74 34.78 19,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.65 9.74 9.65 4,300 0 0 0
CDR
17.5
17.5
17.94 17.94 15.61 11,100 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
13.6
13.6
12.67 14.10 12.67 4,866,400 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 100 0 0 0
CFV
29
29
29 29 29 500 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 200 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
35.3
35.3
35.31 35.31 34.84 330,700 0 0 0
CHS
12
12
12.50 12.60 12 1,100 0 0 0
CI5
6.9
6.9
6.20 6.90 6.20 300 0 0 0
CIA
10.3
10.3
10.30 10.30 10.10 3,700 0 0 0
CID
25.3
25.3
22.14 25.35 22.14 400 0 0 0
CIG
7.5
7.5
7.78 7.78 7.51 246,200 0 0 0
CII
12.0
12.0
12.19 12.28 11.98 7,250,900 0 0 0
CIP
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.3
43.3
44.43 44.43 43.13 10,700 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 0 0 0 0
CKG
15.4
15.4
15.55 15.55 15.36 40,000 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.0
48.0
48.85 48.85 47.99 2,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.9
20.9
20.92 20.92 20.92 100 0 0 0
CLL
33.2
33.2
33.29 33.33 33.24 10,700 0 0 0
CLM
77.0
77.0
77.42 77.42 77.03 900 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.6
17.6
14.96 17.83 14.96 294,400 0 0 0
CMC
6.3
6.3
6.43 6.43 6.25 600 0 0 0
CMD
22.9
22.9
24.63 24.63 22.91 1,100 0 0 0
CMF
362.8
362.8
362.77 362.77 362.77 0 0 0 0
CMG
44
44
44.15 44.65 44 644,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.4
12.4
12.30 12.40 12.30 4,800 0 0 0
CMN
51.5
51.5
51.49 51.49 51.49 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.7
9.7
9.60 9.80 9.60 73,600 0 0 0
CMT
16.7
16.7
16.40 16.70 16.40 400 0 0 0
CMV
8.2
8.2
8.36 8.40 8.20 3,300 0 0 0
CMW
14.8
14.8
13.41 14.85 13.41 2,200 0 0 0
CMX
8.1
8.1
8.20 8.25 8.10 299,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.7
39.7
36.85 39.66 36.85 2,200 0 0 0
CNG
29.7
29.7
30.01 30.01 29.63 158,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.85 10.85 10.40 14,600 0 0 0
COM
29.0
29.0
29.52 29.52 29.05 400 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
17.3
17.3
17.26 17.26 17.26 100 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
33.5
33.5
33.26 33.45 33.26 7,300 0 0 0
CQT
9.1
9.1
9.05 9.05 9.05 0 0 0 0
CRC
6.0
6.0
6.03 6.05 6.01 288,000 0 0 0
CRE
7.1
7.1
7.12 7.17 7.10 74,800 0 0 0
CSC
23
23
22.91 23.18 22.82 60,000 0 0 0
CSI
34.8
34.8
35.20 35.80 34.60 35,400 0 0 0
CSM
14.4
14.4
15.17 15.17 14.44 1,923,400 0 0 0
CSV
41.8
41.8
42.56 42.66 41.78 2,333,900 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.6
14.6
14.36 14.61 14.36 3,700 0 0 0
CTD
91.4
91.4
92.50 92.60 90.70 1,654,900 0 0 0
CTF
20.1
20.1
20.24 20.24 19.90 163,900 0 0 0
CTG
40.9
40.9
41.27 41.91 40.82 7,812,100 0 0 0
CTI
21.2
21.2
21.70 21.70 21.20 626,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
40
40
40 40 38 52,000 0 0 0
CTR
116.1
116.1
117.41 117.61 115.95 528,900 0 0 0
CTS
26.9
26.9
27.20 27.66 26.82 1,236,600 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 13,100 0 0 0
CTW
32.7
32.7
32.66 32.66 32.66 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.4
25.4
24.10 25.40 24.10 4,100 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 800 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.38 9.20 6,000 0 0 0
D2D
30.3
30.3
30.38 30.38 30.26 65,900 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
15.3
15.3
15.50 15.50 15.30 200 0 0 0
DAH
3.6
3.6
3.59 3.59 3.52 169,200 0 0 0
DAN
37.2
37.2
37.20 37.20 37.20 300 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.96 7.96 7.80 400 0 0 0
DBC
26.5
26.5
26.70 26.87 26.26 6,224,700 0 0 0
DBD
55.7
55.7
55.83 55.83 55.06 321,500 0 0 0
DBM
29.5
29.5
29.53 29.72 29.53 500 0 0 0
DBT
11.3
11.3
11.31 11.36 11.31 1,200 0 0 0
DC1
7
7
7.90 9.20 7 1,700 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.3
11.3
11.45 11.55 11.27 771,700 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.9
23.9
23.95 24 23.80 442,600 0 0 0
DCM
33.1
33.1
33.39 33.58 33.06 1,456,500 0 0 0
DCR
5.7
5.7
5.70 5.70 5.70 100 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
13.4
13.4
13.50 13.60 13.40 32,600 0 0 0
DDG
3.3
3.3
3.40 3.40 3.20 427,300 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
7.3
7.3
7.33 7.33 7.24 2,700 0 0 0
DDV
18.8
18.8
19.36 19.65 18.78 2,031,000 0 0 0
DFC
19.5
19.5
19.78 19.78 19.51 1,800 0 0 0
DFF
1.8
1.8
1.80 1.90 1.70 312,400 0 0 0
DGC
110
110
112.40 112.60 109.90 2,388,400 0 0 0
DGT
5.6
5.6
5.70 5.70 5.60 218,900 0 0 0
DGW
38.4
38.4
39.20 39.25 38.36 2,435,300 0 0 0
DHA
39.4
39.4
40.15 40.15 39.42 25,400 0 0 0
DHB
10.2
10.2
10.20 10.20 10.10 6,800 0 0 0
DHC
27.6
27.6
28.04 28.04 27.61 314,700 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 0 0 0 0
DHG
96.0
96.0
96.25 96.73 95.78 15,700 0 0 0
DHM
7.8
7.8
7.95 7.95 7.83 19,200 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 900 0 0 0
DHP
11.7
11.7
11.69 11.69 11.69 0 0 0 0
DHT
80.8
80.8
81.91 81.91 79.82 44,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 35,300 0 0 0
DIG
16.9
16.9
17.29 17.34 16.86 12,616,700 0 0 0
DIH
14.1
14.1
14.22 14.22 14.12 1,600 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
5.4
5.4
5.60 5.70 5.40 763,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.02 2.02 1.97 1,019,100 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
64.7
64.7
65.88 65.98 63.96 8,400 0 0 0
DMN
5.2
5.2
5.10 5.20 5.10 10,400 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
50.64 50.64 50.64 2,500 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 100 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
33.2
33.2
33.21 33.21 33.21 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.7
19.7
19.10 20.40 19 2,100 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
32.83 33.21 31.69 9,200 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
37.8
37.8
38.54 38.54 37.77 300 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.2
58.2
58.24 58.52 57.67 9,000 0 0 0
DPG
29.4
29.4
29.77 29.86 29.24 683,700 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.1
20.1
20.39 20.45 20.09 3,364,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.2
44.2
45.08 45.08 44.18 843,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.80 11 10.80 9,000 0 0 0
DRC
20.6
20.6
20.89 21.00 20.59 803,000 0 0 0
DRG
12.2
12.2
12.70 12.80 12.22 57,600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.9
14.9
15.24 15.33 14.95 1,237,500 0 0 0
DRL
54.7
54.7
54.38 54.75 54.38 12,000 0 0 0
DS3
5.3
5.3
5.40 5.40 5.30 4,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.3
25.3
26.60 26.85 25.15 1,019,300 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.4
50.4
50.61 50.61 50.42 700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.9
5.9
5.80 5.90 5.70 92,400 0 0 0
DTA
4
4
4.29 4.29 4 122,400 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20
20
20.69 20.78 20 918,800 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.20 9,700 0 0 0
DTK
12.7
12.7
12.88 12.88 12.69 200 0 0 0
DTL
9.9
9.9
10 10 9.85 2,300 0 0 0
DTP
71.9
71.9
71.92 71.92 71.92 1,000 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
10
10
10 10 10 100 0 0 0
DVG
2
2
2 2 2 0 0 0 0
DVM
7.5
7.5
7.45 7.55 7.36 236,700 0 0 0
DVN
27.3
27.3
27.24 27.72 26.86 150,600 0 0 0
DVP
78.8
78.8
80.73 80.73 78.00 6,900 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
17.82 17.82 17.82 0 0 0 0
DXG
13.6
13.6
13.97 14.02 13.59 9,585,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 119,100 0 0 0
DXS
7.1
7.1
7.18 7.18 7.10 1,324,400 0 0 0
DXV
4.1
4.1
3.99 4.05 3.99 19,500 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.6
7.6
7.56 7.56 7.56 0 0 0 0
EBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.6
11.6
11.26 11.79 11.03 102,100 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
22
22
22.40 22.55 22 14,659,000 0 0 0
EIC
23.8
23.8
23.70 23.80 23.70 2,000 0 0 0
EID
26.4
26.4
26.43 26.43 26.15 6,600 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 8,900 0 0 0
ELC
24.7
24.7
24.76 24.81 24.38 650,500 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.0
28.0
28.05 28.05 28.05 0 0 0 0
EPC
11
11
11 11 11 700 0 0 0
EPH
14.5
14.5
14.20 14.50 14 1,500 0 0 0
EVE
10.2
10.2
10.23 10.23 10.13 37,100 0 0 0
EVF
10.4
10.4
10.50 10.75 10.35 5,680,900 0 0 0
EVG
6.3
6.3
6.54 6.62 6.28 1,463,800 0 0 0
EVS
6.3
6.3
6.30 6.40 6.30 164,900 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
4.1
4.1
4.26 4.40 4.10 513,500 0 0 0
FCN
14.9
14.9
15.50 15.50 14.85 1,652,400 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 1,400 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
15.9
15.9
16.96 16.96 15.91 1,300 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.3
6.3
6.36 6.59 6.29 138,500 0 0 0
FIT
4.2
4.2
4.18 4.24 4.14 776,500 0 0 0
FMC
46.7
46.7
46.23 47.23 46.23 245,400 0 0 0
FOC
67.0
67.0
67.66 67.66 67.04 3,400 0 0 0
FOX
63.8
63.8
64.23 64.99 63.85 59,700 0 0 0
FPT
119.9
119.9
120.71 120.79 119.93 2,851,100 0 0 0
FRC
26.9
26.9
26.95 26.95 26.95 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
145.2
145.2
144.88 146.96 144 429,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48.3
48.3
48.80 48.80 48.30 500 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
43.6
43.6
44.52 45.59 43.62 4,048,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.50 6.50 6.30 154,300 0 0 0
GAS
64.4
64.4
65.14 65.23 64.38 740,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
26.0
26.0
26.03 26.03 26.03 600 0 0 0
GDA
18.2
18.2
18.93 18.93 18.12 230,500 0 0 0
GDT
22.2
22.2
21.99 22.47 21.99 17,000 0 0 0
GDW
32.5
32.5
32.52 32.52 32.52 1,000 0 0 0
GEG
12.4
12.4
12.70 12.70 12.40 797,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.0
21.0
21.35 21.99 20.98 13,539,800 0 0 0
GGG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.6
29.6
29.87 29.87 29.31 1,000 0 0 0
GIC
17.8
17.8
17.70 17.80 16 26,700 0 0 0
GIL
17.1
17.1
17.50 17.60 17.10 676,700 0 0 0
GKM
4.5
4.5
4.50 4.50 4.30 413,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.6
31.6
31.60 31.60 31.60 100 0 0 0
GLW
11.0
11.0
11.00 11.00 11.00 100 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
58.1
58.1
59.04 59.23 58.07 2,451,000 0 0 0
GMH
7.6
7.6
7.58 7.58 7.58 2,200 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 200 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 0 0 0 0
GPC
3
3
3 3 3 29,000 0 0 0
GSM
25.3
25.3
25.09 25.47 25.09 700 0 0 0
GSP
11.4
11.4
11.56 11.60 11.34 177,100 0 0 0
GTA
9.7
9.7
9.90 9.90 9.70 1,300 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
33.13 33.13 32.54 2,713,400 0 0 0
GVT
79.0
79.0
79.01 79.01 79.01 800 0 0 0
H11
6.5
6.5
8 8 6.30 14,800 0 0 0
HAC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HAD
14.1
14.1
14.07 14.07 14.07 100 0 0 0
HAF
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAG
12.5
12.5
12.70 12.75 12.40 3,725,200 0 0 0
HAH
38.7
38.7
39.47 40.08 38.71 2,064,800 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.4
10.4
10.40 10.40 10.40 5,000 0 0 0
HAP
4.6
4.6
4.71 4.76 4.61 94,200 0 0 0
HAR
3.4
3.4
3.46 3.46 3.36 177,000 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
36.6
36.6
36.11 36.58 36.11 2,600 0 0 0
HAV
5.3
5.3
5.50 5.50 5.30 55,000 0 0 0
HAX
16.3
16.3
16.84 16.84 16.33 635,200 0 0 0
HBC
7.1
7.1
7.30 7.30 7.10 870,000 0 0 0
HBD
18.2
18.2
18.20 18.20 18.20 100 0 0 0
HBH
4.8
4.8
4.80 5.29 4.80 1,600 0 0 0
HBS
7.1
7.1
7.30 7.30 7.10 42,300 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 100 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.5
12.5
12.55 12.64 12.55 8,100 0 0 0
HCD
8.0
8.0
8.13 8.13 8.02 77,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.6
24.6
24.83 25.42 24.60 13,097,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.1
18.1
17.50 18.10 17.50 1,200 0 0 0
HD6
14.5
14.5
15 15.10 14.50 112,300 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
4.8
4.8
4.80 4.80 4.70 11,600 0 0 0
HDB
22.9
22.9
22.90 23.30 22.90 9,704,300 0 0 0
HDC
22.1
22.1
22.77 22.77 22.14 1,609,700 0 0 0
HDG
25.0
25.0
25.36 25.41 24.95 3,181,500 0 0 0
HDM
36.8
36.8
36.30 37 36.30 15,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.13 23.13 23.13 100 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
62.4
62.4
62.36 62.36 62.36 300 0 0 0
HEJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
18.01 18.60 18.01 200 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 0 0 0 0
HFC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
285.0
285.0
305.38 309.92 282.25 6,200 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 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
9
9
9 9.10 8.90 184,500 0 0 0
HHS
8.3
8.3
8.26 8.44 8.26 2,901,000 0 0 0
HHV
12
12
12.29 12.33 12 6,780,000 0 0 0
HID
2.9
2.9
2.80 2.90 2.78 71,600 0 0 0
HIG
11
11
11 11 11 0 0 0 0
HII
4.3
4.3
4.31 4.31 4.22 293,700 0 0 0
HIO
9.6
9.6
9.70 9.70 9.50 13,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
336.3
336.3
292.45 336.32 292.45 200 0 0 0
HLC
12.8
12.8
12.83 12.83 12.83 7,100 0 0 0
HLD
14.0
14.0
13.97 14.05 13.97 24,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HMC
11.5
11.5
11.59 11.69 11.22 37,600 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
14.1
14.1
14.00 14.09 14.00 1,200 0 0 0
HMR
14.6
14.6
14.40 14.90 14.20 38,200 0 0 0
HMS
47.6
47.6
46.59 49.02 46.11 50,900 0 0 0
HNB
11.7
11.7
11.69 11.69 11.69 0 0 0 0
HND
12.8
12.8
12.89 12.89 12.59 3,900 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.5
7.5
7.70 7.80 7.40 4,384,000 0 0 0
HNI
24.1
24.1
24.06 24.06 24.06 100 0 0 0
HNM
8.4
8.4
8.49 8.49 8.40 427,000 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
4.10 4.10 4 4,300 0 0 0
HPB
20
20
18.50 20 18.50 2,100 0 0 0
HPD
20.7
20.7
20.52 20.71 20.42 10,900 0 0 0
HPG
23.0
23.0
23.21 23.25 22.96 30,385,500 0 0 0
HPH
14
14
14 14 14 200 0 0 0
HPI
21.7
21.7
21.70 21.70 21.70 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.9
83.9
83.93 83.93 83.93 1,000 0 0 0
HPT
19.7
19.7
19.71 19.71 19.71 400 0 0 0
HPW
17.1
17.1
17.07 17.07 17.07 100 0 0 0
HPX
4.5
4.5
4.58 4.59 4.50 2,245,000 0 0 0
HQC
3.2
3.2
3.19 3.22 3.17 3,032,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.2
40.2
40.15 40.15 40.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.8
17.8
18.12 18.31 17.78 6,322,700 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.23 4.25 4.21 78,000 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
14.7
14.7
14.78 14.78 14.69 300 0 0 0
HSV
4
4
4.10 4.10 3.90 91,900 0 0 0
HT1
12.4
12.4
12.53 12.63 12.43 399,100 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4 4.20 4 9,400 0 0 0
HTG
49.8
49.8
50 50.30 49.80 27,700 0 0 0
HTI
16.3
16.3
16.50 16.50 16.32 41,300 0 0 0
HTL
26.5
26.5
26.05 26.54 26.05 1,100 0 0 0
HTM
9.9
9.9
9.60 9.90 9.60 1,100 0 0 0
HTN
10.2
10.2
10.30 10.45 10.15 662,000 0 0 0
HTP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.2
9.2
9.09 9.18 9.02 4,700 0 0 0
HU1
6.2
6.2
5.80 6.20 5.80 2,100 0 0 0
HU4
14.6
14.6
14.70 15 14.50 147,700 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 500 0 0 0
HUB
15.6
15.6
15.48 15.57 15.39 49,000 0 0 0
HUG
35.8
35.8
35.79 35.79 35.79 100 0 0 0
HUT
15.7
15.7
16.22 16.32 15.74 1,735,600 0 0 0
HVA
7
7
6.80 7.10 6.70 209,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.74 8.79 8.69 263,600 0 0 0
HVN
22.2
22.2
22.38 22.85 22.22 1,781,600 0 0 0
HVT
41.6
41.6
43.71 43.71 41.61 80,400 0 0 0
HVX
2.7
2.7
2.70 2.70 2.59 31,200 0 0 0
HWS
17.6
17.6
17.41 17.60 17.31 9,600 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
3.40 3.40 3.40 0 0 0 0
ICG
7.8
7.8
7.60 7.80 7.60 5,100 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ICN
45.4
45.4
46.21 46.21 45.31 6,000 0 0 0
ICT
12.8
12.8
12.71 12.76 12.62 22,200 0 0 0
IDC
46.8
46.8
47.62 47.87 46.78 1,021,300 0 0 0
IDI
7.7
7.7
7.84 7.86 7.69 1,083,300 0 0 0
IDJ
5.5
5.5
5.60 5.60 5.50 789,200 0 0 0
IDP
211
211
211 211 211 200 0 0 0
IDV
32.5
32.5
32.61 32.61 32.43 23,700 0 0 0
IFS
23.8
23.8
23.78 23.78 23.78 1,800 0 0 0
IHK
16
16
11.90 16 11.90 300 0 0 0
IJC
11.6
11.6
11.96 12.00 11.59 3,301,200 0 0 0
ILA
4.3
4.3
4.20 4.30 4.20 48,500 0 0 0
ILB
31.6
31.6
30.38 31.66 30.38 132,500 0 0 0
ILC
9
9
9 9 9 1,700 0 0 0
ILS
13
13
13 13 13 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.8
45.8
46.55 46.75 45.76 277,000 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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
INN
38.7
38.7
38.07 38.67 38.07 2,100 0 0 0
IPA
12.5
12.5
12.60 12.70 12.50 47,000 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
24.68 24.68 24.68 100 0 0 0
IST
36.6
36.6
35.38 36.62 35.38 1,400 0 0 0
ITC
10.2
10.2
10.40 10.40 10.20 301,400 0 0 0
ITD
13.4
13.4
13.55 13.74 13.36 36,600 0 0 0
ITQ
3
3
3.10 3.10 2.90 70,700 0 0 0
ITS
4.6
4.6
4.70 4.70 4.60 37,600 0 0 0
IVS
10.5
10.5
10.65 10.65 10.35 144,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.7
4.7
4.54 4.72 4.45 2,025,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
30.60 30.65 30.10 4,934,500 0 0 0
KCB
19.9
19.9
17.52 22.45 17.52 84,000 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 1,600 0 0 0
KDC
58
58
58.50 58.50 57.50 261,500 0 0 0
KDH
30.5
30.5
30.73 30.91 30.45 2,222,300 0 0 0
KDM
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 21,000 0 0 0
KHD
13.4
13.4
13.36 13.36 13.36 0 0 0 0
KHG
5.4
5.4
5.49 5.58 5.42 4,013,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.58 10.68 10.48 129,900 0 0 0
KHS
11.3
11.3
11.40 11.56 11.25 49,700 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
7.4
7.4
7.50 7.56 7.44 95,600 0 0 0
KMR
3.4
3.4
3.35 3.35 3.34 1,500 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.4
39.4
39.35 39.40 39.35 332,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.0
20.0
20.40 20.45 19.95 2,566,600 0 0 0
KSD
5.3
5.3
5.80 5.80 5.30 1,700 0 0 0
KSF
40.7
40.7
40 40.70 40 9,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.20 3.30 3.10 94,300 0 0 0
KST
13.8
13.8
13.80 13.80 13.80 100 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
45.9
45.9
45.90 45.90 45.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
18.0
18.0
18.01 18.01 18.01 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30
30
31 31 30 155,900 0 0 0
L18
37.6
37.6
38.33 38.33 37.58 149,400 0 0 0
L40
13.6
13.6
13.59 13.59 13.52 382,200 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.4
3.4
3.50 3.50 3.40 2,600 0 0 0
L63
6
6
6 6 6 100 0 0 0
LAF
20.6
20.6
20.70 20.88 20.51 24,600 0 0 0
LAI
21.6
21.6
25.06 25.06 21.56 108,600 0 0 0
LAS
18.5
18.5
18.65 18.75 18.46 497,300 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 0 0 0 0
LBM
31.7
31.7
32.83 32.83 31.44 96,600 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
10.0
10.0
10.05 10.09 9.95 1,906,200 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LDG
2.1
2.1
2.29 2.29 2.11 4,572,300 0 0 0
LDP
13.9
13.9
14 14 13.40 86,000 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LGC
56.1
56.1
56.10 56.10 56.10 0 0 0 0
LGL
3.0
3.0
3.02 3.10 2.94 365,200 0 0 0
LGM
14.6
14.6
14.60 14.60 14.60 0 0 0 0
LHC
73.5
73.5
72.58 73.47 72.38 7,700 0 0 0
LHG
34.7
34.7
34.98 35.13 34.08 161,800 0 0 0
LIC
44.6
44.6
45.20 47 43 20,000 0 0 0
LIG
3.2
3.2
3.10 3.20 3.10 279,900 0 0 0
LIX
31.3
31.3
31.56 31.61 31.32 28,700 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 0 0 0 0
LLM
19.6
19.6
20.55 21.04 19.57 23,100 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.2
13.2
13.17 13.22 13.17 600 0 0 0
LMC
7
7
7 7 7 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.3
9.3
9.30 9.30 9.30 0 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
33.3
33.3
33.07 34.09 33.07 2,318,400 0 0 0
LPT
5.2
5.2
5.24 5.24 5.15 16,000 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
22
22
21.40 22.60 20.60 195,900 0 0 0
LSS
11.0
11.0
10.80 11.30 10.75 1,401,100 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
M10
24.0
24.0
24.61 24.61 24.03 13,100 0 0 0
MA1
29.1
29.1
29.07 29.07 29.07 0 0 0 0
MAC
11.0
11.0
11.78 11.78 10.97 600 0 0 0
MAS
37
37
37.10 37.10 37 300 0 0 0
MBB
17.7
17.7
17.56 18.09 17.49 30,355,700 0 0 0
MBG
3.7
3.7
3.80 3.80 3.70 210,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.1
26.1
23.99 27.05 23.99 4,167,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.04 1,800 0 0 0
MCH
145.4
145.4
145.80 146.58 145.11 41,500 0 0 0
MCM
30.0
30.0
30.37 30.37 29.99 28,100 0 0 0
MCO
10.2
10.2
10.30 10.30 10.20 14,300 0 0 0
MCP
27.4
27.4
26.49 27.39 26.49 14,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.8
11.8
11.80 11.89 11.42 17,200 0 0 0
MDF
7.8
7.8
7.10 7.80 7.10 1,000 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
6.5
6.5
6.30 6.70 6.30 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.2
52.2
53.89 54.55 50.97 98,300 0 0 0
MGC
11.2
11.2
10.51 11.31 10.41 26,400 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MH3
43.1
43.1
43.31 43.69 42.64 19,900 0 0 0
MHC
8.2
8.2
8.60 8.60 8.19 78,600 0 0 0
MIC
22.6
22.6
22.65 22.65 22.65 0 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
17.2
17.2
16.79 17.21 16.61 721,700 0 0 0
MKP
29.6
29.6
29.64 29.64 29.64 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 100 0 0 0
MLC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
MLS
26
26
27 28 25.60 29,000 0 0 0
MML
31.4
31.4
31 31.90 31 32,400 0 0 0
MNB
28.2
28.2
28.08 28.74 28.08 5,600 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.8
13.8
14 14 13.80 62,300 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
19.7
19.7
19.66 19.66 19.66 100 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.4
9.4
9.50 9.63 9.42 8,374,800 0 0 0
MSH
38.7
38.7
39.07 39.27 38.67 188,400 0 0 0
MSN
68.2
68.2
69.30 70.20 68.20 6,222,600 0 0 0
MSR
20.7
20.7
19.90 21.30 19.90 2,481,700 0 0 0
MST
6.2
6.2
6.09 6.27 6.09 3,914,300 0 0 0
MTA
24.1
24.1
24.90 25 23.70 43,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 6,200 0 0 0
MTP
13.8
13.8
12.91 13.93 12.91 1,300 0 0 0
MTS
9.0
9.0
8.98 8.98 8.98 0 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
23.4
23.4
24.20 24.48 22.96 14,000 0 0 0
MVC
10.3
10.3
10.28 10.28 10.28 2,800 0 0 0
MVN
75.3
75.3
74.90 77.80 74 27,300 0 0 0
MWG
58.8
58.8
58.95 59.35 58.46 7,188,800 0 0 0
MZG
7.1
7.1
7.05 7.24 6.95 76,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.2
19.2
18.64 19.27 18.59 846,800 0 0 0
NAG
12.2
12.2
12.22 12.22 11.85 425,800 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
41.5
41.5
41.90 45.30 41.50 9,100 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.9
16.9
16.85 17.03 16.85 1,200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
22 22 21.80 8,200 0 0 0
NBC
10.7
10.7
10.84 10.84 10.55 104,500 0 0 0
NBE
12.6
12.6
12.60 12.78 12.60 11,900 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 100 0 0 0
NBW
35.3
35.3
35.33 35.33 35.33 3,200 0 0 0
NCG
8.2
8.2
8.30 8.60 8.20 25,900 0 0 0
NCS
26.6
26.6
26.50 26.60 26.40 2,800 0 0 0
NCT
106.8
106.8
106.70 106.79 106.51 3,400 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 200 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
9.09 9.09 8.91 194,600 0 0 0
NDP
21.9
21.9
21.91 21.91 21.91 0 0 0 0
NDT
5.2
5.2
5.20 5.30 5.20 2,400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 2,100 0 0 0
NED
6.9
6.9
6.92 6.92 6.83 74,000 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
74.5
74.5
74.63 74.63 73.70 15,100 0 0 0
NFC
22.9
22.9
22.94 22.94 22.94 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.0
21.0
21.69 21.69 21.02 612,700 0 0 0
NHC
29.4
29.4
29.40 29.40 29.40 300 0 0 0
NHH
12.6
12.6
12.65 12.70 12.55 116,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.30 11.30 11.05 800 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15
15
15 15 15 100 0 0 0
NKG
15.5
15.5
15.80 15.90 15.50 9,105,100 0 0 0
NLG
29.8
29.8
30.84 30.84 29.71 5,278,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.3
27.3
28.67 28.67 27.31 20,900 0 0 0
NNT
58.9
58.9
58.86 58.86 58.86 100 0 0 0
NO1
7.9
7.9
7.80 8.03 7.77 435,500 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.6
13.6
13.61 13.61 13.61 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.8
5.8
6.20 6.20 5.70 1,774,400 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 100 0 0 0
NSC
85.8
85.8
89.81 89.81 85.61 31,800 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.3
5.3
5.40 5.60 5.20 85,400 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.37 10.55 10.37 500 0 0 0
NT2
19.6
19.6
19.94 19.99 19.65 493,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
226.6
226.6
226.75 229.55 226.56 23,800 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 0 0 0 0
NTL
17.9
17.9
18.45 18.45 17.85 1,975,600 0 0 0
NTP
54.5
54.5
53.03 54.92 52.62 1,171,200 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 2,000 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 300 0 0 0
NVB
11.1
11.1
11.30 11.50 11.10 1,080,400 0 0 0
NVL
10.2
10.2
10.30 10.45 10.20 7,403,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.85 8.18 7.77 7,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6
6
6.40 6.40 6 600 0 0 0
OCB
9.9
9.9
9.92 10.14 9.92 2,045,800 0 0 0
OCH
7.3
7.3
7.40 7.40 7.30 95,500 0 0 0
ODE
44
44
43.90 44.10 43.90 21,400 0 0 0
OGC
5.2
5.2
5.27 5.37 5.22 215,400 0 0 0
OIL
13.1
13.1
13.13 13.13 12.94 565,000 0 0 0
ONE
5.4
5.4
5.40 5.50 5.40 5,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.7
23.7
23.50 23.65 23.50 6,400 0 0 0
ORS
14
14
14.30 14.60 14 10,242,800 0 0 0
PAC
24.6
24.6
25.30 25.46 24.58 638,400 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.6
27.6
27.94 27.94 27.34 866,700 0 0 0
PAP
34.7
34.7
34.80 34.80 34 500 0 0 0
PAS
3.3
3.3
3.40 3.40 3.20 136,500 0 0 0
PAT
88.6
88.6
89.44 89.44 88.57 6,800 0 0 0
PBC
7.5
7.5
7.38 7.77 7.38 42,500 0 0 0
PBP
11.8
11.8
11.79 11.79 11.79 200 0 0 0
PBT
13.8
13.8
11.96 13.78 11.96 200 0 0 0
PC1
20.5
20.5
20.70 20.87 20.43 1,800,600 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 100 0 0 0
PCE
17.1
17.1
17.06 17.06 17.06 100 0 0 0
PCF
5.5
5.5
5.50 5.50 5.40 3,900 0 0 0
PCG
2.9
2.9
2.90 3 2.90 39,400 0 0 0
PCH
13.3
13.3
13.33 13.33 13.24 80,100 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.60 12.70 12.60 500 0 0 0
PDB
8.5
8.5
8.52 8.52 8.52 0 0 0 0
PDC
5.3
5.3
5.70 5.70 5.30 13,300 0 0 0
PDN
74.7
74.7
77.29 77.29 74.72 4,700 0 0 0
PDR
18.1
18.1
18.70 18.70 18.10 7,881,300 0 0 0
PDV
15.3
15.3
15.42 15.42 15.32 43,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
23.6
23.6
24.15 24.15 23.60 683,000 0 0 0
PFL
2.5
2.5
2.50 2.50 2.30 16,500 0 0 0
PGB
11.0
11.0
11.17 11.17 11.03 12,100 0 0 0
PGC
14.4
14.4
14.40 14.40 14.36 12,500 0 0 0
PGD
29.2
29.2
29.16 29.16 29.16 100 0 0 0
PGI
22.3
22.3
22.29 22.29 22.29 200 0 0 0
PGN
14
14
13.50 14 13.50 54,600 0 0 0
PGS
33.0
33.0
33.02 33.02 33.02 0 0 0 0
PGT
8.8
8.8
9.20 9.20 7.80 9,200 0 0 0
PGV
20.0
20.0
20 20 19.85 13,800 0 0 0
PHC
5.5
5.5
5.46 5.46 5.40 41,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.10 70.97 70.10 200 0 0 0
PHP
43.0
43.0
41.10 43.75 40.31 552,800 0 0 0
PHR
63.9
63.9
64.43 64.92 63.55 489,000 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 0 0 0 0
PIC
18.8
18.8
17.11 18.84 17.11 14,200 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
6.4
6.4
6.39 6.40 6.38 4,000 0 0 0
PIV
3.8
3.8
3.80 3.90 3.60 261,500 0 0 0
PJC
29.0
29.0
30.01 30.01 28.56 1,000 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.4
10.4
10.43 10.43 10.43 0 0 0 0
PLA
4.2
4.2
4.10 4.20 4.10 4,500 0 0 0
PLC
24.8
24.8
25.51 25.51 24.82 296,600 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.80 3.80 3.50 500 0 0 0
PLP
5.0
5.0
5.26 5.26 4.96 29,700 0 0 0
PLX
42.3
42.3
43.06 43.06 42.33 1,231,500 0 0 0
PMB
9.2
9.2
9.11 9.20 9.11 2,900 0 0 0
PMC
106.2
106.2
106.19 106.19 106.19 400 0 0 0
PMG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 0 0 0 0
PMS
32.2
32.2
33.66 33.66 32.10 2,300 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.7
33.7
33.72 33.72 33.72 0 0 0 0
PNC
16.5
16.5
16.54 16.54 16.54 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
91.5
91.5
92.47 92.77 91.49 693,200 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 100 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
22.8
22.8
23.48 23.57 22.78 16,300 0 0 0
POT
16.1
16.1
16.08 16.08 16.08 400 0 0 0
POV
8.0
8.0
7.99 8.09 7.99 11,800 0 0 0
POW
12.0
12.0
12.20 12.25 11.95 7,218,100 0 0 0
PPC
11.0
11.0
10.96 11.10 10.96 243,000 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
27.9
27.9
28.05 28.05 27.77 22,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
17.51 17.51 17.42 10,600 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 4,900 0 0 0
PPY
9.4
9.4
8.52 9.36 8.52 17,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.6
7.6
7.63 7.63 7.28 22,600 0 0 0
PRE
19.2
19.2
19.16 19.16 19.06 30,000 0 0 0
PRO
7.6
7.6
7.70 7.80 6 600 0 0 0
PRT
10.7
10.7
10.91 10.91 10.71 30,000 0 0 0
PSB
5.3
5.3
5.90 5.90 5.30 976,900 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
PSD
13.4
13.4
13.40 13.80 13 539,300 0 0 0
PSE
9.6
9.6
9.70 9.70 9.61 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.4
2.4
2.45 2.45 2.35 292,700 0 0 0
PSI
8.3
8.3
8.10 8.60 7.90 1,533,000 0 0 0
PSL
16.8
16.8
17.43 17.62 16.84 32,200 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.3
13.3
13.28 13.28 13.28 400 0 0 0
PSW
7.7
7.7
7.68 7.77 7.68 2,800 0 0 0
PTB
57.5
57.5
58.53 58.53 57.46 87,300 0 0 0
PTC
5.6
5.6
5.80 5.93 5.50 13,700 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
24.8
24.8
24.20 24.80 24.20 5,700 0 0 0
PTL
2.7
2.7
2.73 2.73 2.70 3,500 0 0 0
PTO
17.3
17.3
17.40 17.40 13.20 400 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
17.3
17.3
15.70 17.30 13 5,600 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 5,500 0 0 0
PV2
3.5
3.5
3.70 3.70 3.50 93,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.2
34.2
34.70 34.70 34.10 149,300 0 0 0
PVC
11.1
11.1
11.30 11.40 11.10 372,800 0 0 0
PVD
23.3
23.3
23.91 23.91 23.32 4,501,000 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
7.6
7.6
7.60 7.60 7.40 76,500 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
63.1
63.1
62.67 63.06 62.29 23,800 0 0 0
PVM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PVO
6.5
6.5
6.50 6.50 6.50 9,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.2
32.2
32.90 32.90 32.24 1,812,600 0 0 0
PVT
19.7
19.7
19.92 19.96 19.70 2,037,600 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.5
3.5
3.60 3.60 3.50 9,000 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2.20 2.20 2.10 26,800 0 0 0
PXL
14.9
14.9
15.30 15.30 14.70 317,400 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
2.9
2.9
2.80 3 2.80 35,700 0 0 0
QCC
10.2
10.2
10.19 10.19 10.19 0 0 0 0
QCG
12.8
12.8
13.40 13.40 12.80 1,340,800 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 1,000 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 6,300 0 0 0
QNP
34.4
34.4
35.05 35.10 34.00 10,300 0 0 0
QNS
47.3
47.3
47.44 47.63 47.16 264,700 0 0 0
QNT
11.3
11.3
13.20 15.10 11.30 5,400 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.0
19.0
19.04 19.04 19.04 500 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 0 0 0 0
QSP
26.4
26.4
26.44 26.44 26.44 0 0 0 0
QST
17.9
17.9
17.89 17.89 17.89 200 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.6
13.6
13.79 13.89 13.59 1,094,300 0 0 0
RAL
114.3
114.3
116.43 116.43 114.34 8,100 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
8
8
6.80 8 6.80 4,000 0 0 0
RCC
19
19
21 21 19 10,400 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
12.8
12.8
12.25 12.84 12.25 5,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.6
63.6
63.65 64.70 62.87 816,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
37.2
37.2
35.74 37.16 35.74 11,400 0 0 0
RYG
12.2
12.2
12.55 12.55 12.15 2,500 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
36.4
36.4
36.42 36.42 36.42 200 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
13.6
13.6
13.50 13.60 13.50 2,500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.9
7.9
8.10 8.10 7.81 204,600 0 0 0
SAB
48.7
48.7
48.92 49.01 48.54 480,300 0 0 0
SAC
16.0
16.0
16.63 16.63 15.98 3,200 0 0 0
SAF
53
53
55.10 55.20 52 7,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.63 7.63 7.35 636,000 0 0 0
SAP
33
33
33 33 33 100 0 0 0
SAS
41.1
41.1
42.13 42.60 41.01 65,100 0 0 0
SAV
18.5
18.5
18.46 18.46 18.42 8,400 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.8
28.8
28.51 28.94 28.47 17,500 0 0 0
SBB
13.7
13.7
13.60 13.70 13.60 5,200 0 0 0
SBD
8
8
8.10 8.10 8 16,700 0 0 0
SBG
12.4
12.4
12.55 12.60 12.30 228,200 0 0 0
SBH
49.8
49.8
49.81 49.81 49.81 700 0 0 0
SBL
6.4
6.4
6.44 6.44 6.44 100 0 0 0
SBM
35.7
35.7
35.74 35.74 35.74 400 0 0 0
SBR
9.8
9.8
9.81 9.81 9.81 0 0 0 0
SBS
5.4
5.4
5.40 5.50 5.30 860,600 0 0 0
SBT
14.4
14.4
13.65 14.40 13.60 7,283,800 0 0 0
SBV
9.3
9.3
9.29 9.29 9.04 4,900 0 0 0
SC5
19.6
19.6
20 22.25 19.60 34,200 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.4
65.4
65.20 65.40 65.20 40,500 0 0 0
SCI
8.7
8.7
8.90 8.90 8.70 56,700 0 0 0
SCJ
4
4
4 4 4 3,100 0 0 0
SCL
22.3
22.3
22.33 22.40 22.33 39,000 0 0 0
SCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
SCR
6.4
6.4
6.45 6.47 6.25 2,324,500 0 0 0
SCS
70.0
70.0
70.99 70.99 69.94 468,100 0 0 0
SCY
14.7
14.7
14.34 16.26 14.34 5,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6
6
6.30 6.30 5.50 1,400 0 0 0
SD3
5.6
5.6
5.20 5.60 5.20 3,600 0 0 0
SD5
9.0
9.0
9.26 9.26 8.89 69,300 0 0 0
SD6
3.4
3.4
3.50 3.50 3.40 19,900 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
12.4
12.4
12.43 12.43 12.43 7,000 0 0 0
SDA
5.7
5.7
6.10 6.20 5.70 102,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.6
1.6
1.60 1.70 1.50 68,200 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
27.3
27.3
27.32 27.32 27.32 0 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
27.3
27.3
27.34 27.34 27.34 100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
38.2
38.2
38.02 38.22 38.02 1,500 0 0 0
SEB
51.8
51.8
51.80 51.80 51.80 0 0 0 0
SED
26.5
26.5
26.57 26.84 26.38 5,500 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 0 0 0 0
SFC
24.0
24.0
23.96 23.96 23.96 0 0 0 0
SFG
10.5
10.5
10.69 10.69 10.55 5,800 0 0 0
SFI
27.4
27.4
27.43 27.43 27.43 800 0 0 0
SFN
25.3
25.3
25.32 25.32 25.32 100 0 0 0
SGB
13.5
13.5
13.60 13.60 13.20 900 0 0 0
SGC
128.8
128.8
121.96 128.80 121.96 300 0 0 0
SGD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGH
35.0
35.0
35.05 35.05 35.05 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
92.3
92.3
93.14 93.24 91.32 49,800 0 0 0
SGP
35.3
35.3
35 36.30 34.30 202,600 0 0 0
SGR
38.6
38.6
39.50 39.60 38.40 57,300 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
20.1
20.1
20.25 20.25 19.70 53,200 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 100 0 0 0
SHB
8.5
8.5
8.52 8.61 8.51 16,619,800 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.92 2,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.2
14.2
14.38 14.38 14.24 252,800 0 0 0
SHN
6.1
6.1
7 7 6 11,500 0 0 0
SHP
34.9
34.9
34.73 35.01 34.54 14,200 0 0 0
SHS
10.9
10.9
10.89 11.21 10.89 7,712,600 0 0 0
SID
15.0
15.0
17.61 18.49 14.56 19,800 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
41.0
41.0
40.97 40.97 40.97 100 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.32 13.23 102,300 0 0 0
SJE
22.8
22.8
23.14 23.22 22.31 95,500 0 0 0
SJG
22.4
22.4
24.35 25.86 22.07 25,200 0 0 0
SJM
7.8
7.8
7.80 7.80 6.80 10,500 0 0 0
SJS
41.7
41.7
40.54 42.43 40.15 38,700 0 0 0
SKG
11.9
11.9
12.36 12.36 11.88 757,000 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 0 0 0 0
SKN
8.7
8.7
8.73 8.73 8.73 0 0 0 0
SKV
29.9
29.9
29.88 29.88 29.88 1,800 0 0 0
SLS
191.5
191.5
191.96 192.14 189.75 6,900 0 0 0
SMA
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SMB
37.0
37.0
37.02 37.52 36.75 5,800 0 0 0
SMC
5.9
5.9
5.99 5.99 5.91 473,800 0 0 0
SMN
13.1
13.1
13.14 13.14 12.77 3,500 0 0 0
SMT
4.7
4.7
4.68 4.68 4.60 12,400 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.3
34.3
34.35 34.35 34.35 200 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
11.2
11.2
11.20 11.20 11.20 400 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.5
12.5
12.45 12.45 12.45 100 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 14,300 0 0 0
SRC
26.4
26.4
26.42 26.42 26.42 300 0 0 0
SRF
10
10
9.50 10.10 9.35 4,800 0 0 0
SSB
19.5
19.5
19.45 19.50 19.30 1,802,100 0 0 0
SSC
34.3
34.3
34.27 34.27 34.27 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.5
7.5
7.38 7.68 7.38 17,600 0 0 0
SSH
68.6
68.6
68.60 69 68.40 39,800 0 0 0
SSI
25.5
25.5
25.74 25.99 25.45 27,564,200 0 0 0
SSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
7.9
7.9
7.99 8.20 7.85 707,500 0 0 0
STB
38.8
38.8
39.30 39.70 38.80 9,606,400 0 0 0
STC
17.2
17.2
17.21 17.21 17.12 900 0 0 0
STG
37.7
37.7
37.70 37.70 37.70 0 0 0 0
STH
6.4
6.4
6.60 6.60 6.40 900 0 0 0
STK
18.5
18.5
18.72 18.76 18.41 27,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.11 9.48 9.11 10,200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.5
15.5
15.18 15.46 15.18 4,000 0 0 0
SVD
3.2
3.2
3.25 3.28 3.17 12,700 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.70 55.70 0 0 0 0
SVN
6.8
6.8
6.40 6.80 6.20 580,500 0 0 0
SVT
10.9
10.9
11.05 11.05 10.78 12,400 0 0 0
SWC
29.1
29.1
28.91 29.10 28.91 18,400 0 0 0
SZB
38.3
38.3
38.70 38.79 38.33 15,900 0 0 0
SZC
43.4
43.4
44.61 44.81 43.40 1,801,100 0 0 0
SZE
11.3
11.3
11.47 11.65 11.28 1,800 0 0 0
SZG
36.5
36.5
36.49 36.49 36.49 0 0 0 0
SZL
45.8
45.8
45.48 45.85 45.29 13,900 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TA9
12.4
12.4
12.34 12.43 12.16 20,900 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
24.1
24.1
24.41 24.41 24.03 65,000 0 0 0
TAN
42.6
42.6
42.60 42.60 42.60 400 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
39.4
39.4
39.50 39.50 39.35 700 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 0 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
26.6
26.6
26.79 26.89 26.60 13,269,400 0 0 0
TCD
3.5
3.5
3.46 3.46 3.46 1,401,600 0 0 0
TCH
14.0
14.0
14.36 14.48 14.03 5,938,300 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
39.3
39.3
39.61 40.22 39.19 111,100 0 0 0
TCM
36.5
36.5
36.51 36.69 36.28 2,161,500 0 0 0
TCO
12.4
12.4
12.45 12.45 12.10 265,500 0 0 0
TCR
3.2
3.2
3.12 3.24 3.12 400 0 0 0
TCT
17.6
17.6
17.80 17.85 17.56 5,100 0 0 0
TCW
35.0
35.0
35.11 35.39 34.65 27,900 0 0 0
TDB
40.5
40.5
42.49 42.49 40.53 2,500 0 0 0
TDC
12
12
12.65 12.65 12 1,676,000 0 0 0
TDF
11
11
11 11 11 100 0 0 0
TDG
3.9
3.9
3.96 3.96 3.88 152,400 0 0 0
TDH
3.1
3.1
3.10 3.20 3.08 413,100 0 0 0
TDM
52.5
52.5
52.40 52.50 52.30 1,900 0 0 0
TDP
33.4
33.4
33.40 33.40 33.20 120,200 0 0 0
TDS
11
11
11.20 11.20 10.70 7,400 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 20,900 0 0 0
TDW
61.2
61.2
57.18 61.19 57.18 300 0 0 0
TED
66.7
66.7
58.50 66.72 58.50 1,200 0 0 0
TEG
6.5
6.5
6.54 6.54 6.45 68,500 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
72.8
72.8
71.01 73.63 71.01 10,300 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 100 0 0 0
THD
36.1
36.1
36.20 36.20 36.10 300 0 0 0
THG
48.8
48.8
49.44 50.01 48.56 55,900 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 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
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.7
11.7
11.58 11.68 11.48 25,200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.5
12.5
12.25 12.54 12.25 200 0 0 0
TID
24.1
24.1
24.28 24.38 24.00 8,200 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.4
11.4
11.70 11.70 11.40 1,197,600 0 0 0
TIN
15.2
15.2
15.20 15.20 15.20 1,300 0 0 0
TIP
21.1
21.1
21.44 21.44 21.11 160,500 0 0 0
TIS
6.5
6.5
6.60 6.60 6.40 49,800 0 0 0
TIX
35.7
35.7
35.67 35.67 35.67 600 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 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
15.4
15.4
15.39 15.39 15.39 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.3
6.3
6.39 6.49 6.26 251,900 0 0 0
TLG
60.1
60.1
61.06 61.64 60.09 144,700 0 0 0
TLH
6.1
6.1
6.20 6.28 6.01 720,500 0 0 0
TLI
5.7
5.7
6.40 6.40 5.60 300 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 9,500 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.4
70.4
68.46 70.40 68.17 17,900 0 0 0
TMC
8.1
8.1
8.18 8.18 8.08 1,200 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 6,100 0 0 0
TMP
66.5
66.5
66.64 66.74 65.76 3,200 0 0 0
TMS
42.0
42.0
41.99 41.99 41.99 300 0 0 0
TMT
16
16
15.85 16.20 15.80 15,200 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TN1
8.9
8.9
9.06 9.06 8.84 9,600 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
34.1
34.1
34.06 34.06 34.06 0 0 0 0
TNG
20.8
20.8
19.00 21.18 19.00 1,042,500 0 0 0
TNH
16.9
16.9
16.48 17 16.17 2,204,300 0 0 0
TNI
2.3
2.3
2.36 2.36 2.32 103,600 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
5
5
5 5 5 0 0 0 0
TNT
5.0
5.0
5 5.21 5 205,000 0 0 0
TNV
14.2
14.2
14.80 17.90 14.20 8,100 0 0 0
TNW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
90.2
90.2
91.95 92.63 89.92 36,100 0 0 0
TOT
15.6
15.6
15.40 15.58 15.40 1,800 0 0 0
TOW
35.0
35.0
30.86 38.60 30.86 7,400 0 0 0
TPB
14.3
14.3
14.43 14.56 14.29 15,091,100 0 0 0
TPC
11.2
11.2
11.15 11.20 10.80 1,500 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.2
10.2
10.22 10.22 10.22 800 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 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
74.9
74.9
73.92 74.89 73.92 2,800 0 0 0
TRC
80.9
80.9
80.92 81.79 80.34 75,400 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TS3
5.7
5.7
5.20 5.70 5.20 14,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.1
11.1
11.06 11.06 10.97 29,800 0 0 0
TSB
39.9
39.9
40.01 40.01 39.91 1,500 0 0 0
TSC
2.6
2.6
2.63 2.63 2.59 151,700 0 0 0
TSD
6.1
6.1
6.80 6.80 6.10 25,600 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.66 25.66 25.66 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.2
6.2
6.94 7.03 6.13 191,800 0 0 0
TTA
12.7
12.7
12.75 12.75 12.60 311,200 0 0 0
TTC
8.9
8.9
8.89 8.99 8.70 34,000 0 0 0
TTD
66.7
66.7
66.37 66.66 66.37 600 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 3.15 3.10 1,045,400 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
3.10 3.20 3 324,000 0 0 0
TTL
9.2
9.2
9.20 9.30 9.10 4,400 0 0 0
TTN
19.6
19.6
19.96 19.96 19.58 126,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 0 0 0 0
TUG
12.2
12.2
12.19 12.19 12.19 0 0 0 0
TV1
27.4
27.4
27.20 27.40 26.40 111,600 0 0 0
TV2
34.8
34.8
34.45 35.80 34.10 798,600 0 0 0
TV3
13.2
13.2
12.07 13.22 12.07 2,700 0 0 0
TV4
13.4
13.4
13.43 13.43 13.43 1,500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14.8
14.8
14.80 14.80 14.80 500 0 0 0
TVB
8.1
8.1
8.12 8.25 8.10 48,000 0 0 0
TVC
9.4
9.4
9.50 9.50 9.40 160,700 0 0 0
TVD
11.6
11.6
11.63 11.63 11.44 57,400 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
8.9
8.9
8.90 9.20 8.80 683,900 0 0 0
TVS
18.3
18.3
18.66 18.66 18.16 56,200 0 0 0
TVT
16.7
16.7
16.45 16.69 16.45 12,100 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.70 7,300 0 0 0
TYA
16.0
16.0
15.88 16.17 15.88 11,900 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.98 13,600 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UIC
49
49
49 49 48.55 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.80 6.90 6.80 1,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.7
18.7
19.50 19.50 18.72 5,600 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
13.4
13.4
13.38 13.38 13.38 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 1,800 0 0 0
VAB
6.7
6.7
6.75 6.94 6.68 691,800 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
44.0
44.0
44.01 44.01 44.01 0 0 0 0
VBB
7.9
7.9
7.91 7.99 7.91 16,600 0 0 0
VBC
19.4
19.4
18.76 19.40 18.76 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC1
9
9
9 9 9 0 0 0 0
VC2
8.7
8.7
9 9.10 8.70 425,400 0 0 0
VC3
25.4
25.4
25.41 25.60 25.23 452,600 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.3
24.3
25.17 25.17 22.66 5,200 0 0 0
VC7
10.3
10.3
10.40 10.60 10.30 330,300 0 0 0
VC9
4.5
4.5
4.40 4.50 4.20 15,800 0 0 0
VCA
12.6
12.6
13.60 13.60 12.55 9,100 0 0 0
VCB
61.8
61.8
61.76 62.29 61.76 1,820,200 0 0 0
VCC
9.5
9.5
9.20 9.50 9.10 58,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.7
185.7
186.79 186.79 185.74 300 0 0 0
VCG
19.2
19.2
19.62 19.70 19.21 5,294,600 0 0 0
VCI
37.1
37.1
37.40 37.85 37 8,992,400 0 0 0
VCM
7.4
7.4
7.20 7.40 7.10 400 0 0 0
VCP
26.1
26.1
26.30 26.49 25.90 73,300 0 0 0
VCR
30.7
30.7
33.80 33.80 30.70 3,600 0 0 0
VCS
56.2
56.2
56.84 56.84 56.17 116,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VCX
13
13
13 13 13 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 100 0 0 0
VDN
21.3
21.3
21.29 21.29 21.29 0 0 0 0
VDP
34.4
34.4
33.70 34.37 33.70 3,800 0 0 0
VDS
18.2
18.2
18.59 18.86 18.14 1,738,200 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 2,000 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 300 0 0 0
VE9
2
2
2.10 2.10 2 11,200 0 0 0
VEA
35.7
35.7
35.70 35.79 35.61 329,200 0 0 0
VEC
8.7
8.7
8.90 8.90 8.70 4,500 0 0 0
VEF
142.0
142.0
143.04 143.89 140.65 4,700 0 0 0
VES
8.2
8.2
8.20 8.20 7.10 18,800 0 0 0
VET
21.4
21.4
22.60 22.60 20.50 12,700 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.6
66.6
66.69 67.34 66.22 36,800 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 1,600 0 0 0
VGC
47.0
47.0
49.26 49.26 46.97 1,547,800 0 0 0
VGG
47.0
47.0
47.20 47.20 47.00 2,700 0 0 0
VGI
81.2
81.2
82.17 82.17 80.79 400,000 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 100 0 0 0
VGP
31.5
31.5
29.80 31.50 29.80 12,900 0 0 0
VGR
50.5
50.5
57.37 57.37 50.45 4,700 0 0 0
VGS
28
28
28.73 28.82 28 506,900 0 0 0
VGT
13.6
13.6
13.90 14.10 13.60 1,103,900 0 0 0
VGV
30.2
30.2
28.35 30.21 28.25 13,800 0 0 0
VHC
68.3
68.3
69.68 69.68 68.32 873,200 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.2
3.2
3.30 3.40 3.20 187,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 338,400 0 0 0
VHH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VHL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VHM
42.7
42.7
42.05 43 42.05 10,682,200 0 0 0
VIB
17.7
17.7
17.93 18.06 17.72 20,974,600 0 0 0
VIC
42.3
42.3
42.05 42.50 42 2,907,700 0 0 0
VID
4.8
4.8
4.90 4.90 4.80 3,300 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
18.3
18.3
17.03 18.56 17.03 16,700 0 0 0
VIG
6.1
6.1
6.10 6.30 6.10 300,700 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
14.4
14.4
14.38 14.38 14.38 2,600 0 0 0
VIP
13.9
13.9
14.23 14.32 13.86 931,000 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.0
19.0
19.03 19.03 19.03 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.6
10.6
10.95 11.14 10.57 59,867,900 0 0 0
VJC
96.4
96.4
96.50 96.80 96.10 490,400 0 0 0
VLA
11.6
11.6
12.70 12.70 11.60 300 0 0 0
VLB
44.2
44.2
44.88 45.17 44.21 125,500 0 0 0
VLC
18.1
18.1
18.40 18.40 18 151,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.6
10.6
11.00 11.00 10.36 123,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32.3
32.3
32.33 32.33 32.33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.82 6.82 6.55 3,500 0 0 0
VMD
17.8
17.8
17.80 17.80 17.75 3,400 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
22.2
22.2
22.16 22.16 22.16 300 0 0 0
VMT
12.8
12.8
14 14 12.80 1,100 0 0 0
VNA
21.3
21.3
21.22 21.32 21.12 3,900 0 0 0
VNB
12.7
12.7
12.80 12.90 12.50 80,900 0 0 0
VNC
21.5
21.5
21.52 21.52 21.52 1,200 0 0 0
VND
13.0
13.0
13.09 13.33 12.99 14,961,000 0 0 0
VNE
2.9
2.9
2.88 2.93 2.85 109,400 0 0 0
VNF
15.3
15.3
14.82 15.27 14.64 11,200 0 0 0
VNG
8.0
8.0
8.27 8.27 7.94 2,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VNL
19.2
19.2
19.20 19.25 19.20 6,900 0 0 0
VNM
58.2
58.2
59.01 59.01 58.18 2,275,500 0 0 0
VNP
9.9
9.9
10.56 10.56 9.94 14,300 0 0 0
VNR
21.6
21.6
21.63 21.63 21.54 9,700 0 0 0
VNS
9.5
9.5
9.58 9.58 9.54 800 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
6.7
6.7
7.90 7.90 6.70 1,300 0 0 0
VNZ
359.1
359.1
359 359.10 359 1,900 0 0 0
VOC
16.8
16.8
16.85 16.94 16.85 15,200 0 0 0
VOS
14.9
14.9
15.13 15.31 14.94 1,640,500 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.5
18.5
18.59 18.84 18.50 16,030,300 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.58 26.68 26.18 25,500 0 0 0
VPG
12.3
12.3
12.50 12.50 12.30 230,600 0 0 0
VPH
6.6
6.6
6.68 6.68 6.52 118,600 0 0 0
VPI
58.9
58.9
58.70 59.40 58.40 1,217,700 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.7
8.7
8.73 8.73 8.73 700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.46 13.46 13.46 0 0 0 0
VRC
15.2
15.2
15.20 15.50 15.15 18,600 0 0 0
VRE
17.8
17.8
17.70 18.05 17.60 12,706,900 0 0 0
VRG
21.5
21.5
21.95 22.21 21.51 31,700 0 0 0
VSA
22.8
22.8
22.84 22.84 22.84 0 0 0 0
VSC
17.2
17.2
17.24 17.57 17.24 2,735,600 0 0 0
VSE
8
8
7.70 8.20 7.70 40,500 0 0 0
VSF
34.4
34.4
34.70 34.90 34.40 7,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.2
50.2
50.23 50.23 49.38 2,400 0 0 0
VSI
17.1
17.1
17.06 17.06 17.06 300 0 0 0
VSM
15.4
15.4
15.38 15.77 15.23 12,000 0 0 0
VSN
18.5
18.5
18.45 18.94 18.45 16,500 0 0 0
VST
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTA
3.5
3.5
3.60 3.60 3.30 7,700 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 600 0 0 0
VTC
8.3
8.3
8.26 8.26 8.26 1,200 0 0 0
VTD
9.2
9.2
9.20 9.30 9 35,800 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
4.1
4.1
4.10 4.10 4.10 700 0 0 0
VTK
67.3
67.3
68.06 68.25 66.59 10,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.9
14.9
15.06 15.15 14.87 387,300 0 0 0
VTP
156.5
156.5
153.86 157.71 153.86 545,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.1
16.1
16.14 16.44 15.99 13,900 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VTV
13
13
13.50 13.50 12.90 79,700 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.1
17.1
17.30 17.30 17 1,129,700 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
16.3
16.3
16.29 16.29 16.10 1,400 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
305.8
305.8
304.17 305.83 304.17 600 0 0 0
WSB
48.5
48.5
47.71 48.53 47.16 900 0 0 0
WSS
4.9
4.9
5 5 4.90 2,500 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 1,600 0 0 0
X20
15.0
15.0
14.78 15.34 14.59 4,600 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
XHC
20.7
20.7
20.65 20.65 20.65 0 0 0 0
XLV
9.1
9.1
9.11 9.11 9.11 0 0 0 0
XMC
7.2
7.2
6.80 7.20 6.80 28,900 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 0 0 0 0
XPH
8.8
8.8
8.80 8.90 8.80 1,200 0 0 0
YBC
15.5
15.5
16 18.40 15.40 2,800 0 0 0
YBM
15.2
15.2
14.95 15.95 14.95 150,500 0 0 0
YEG
15.8
15.8
16.70 16.90 15.80 3,995,700 0 0 0
YTC
33.8
33.8
32.70 33.79 32.70 200 0 0 0
^HASTC
235.4
235.4
237.35 238.48 235.39 51,788,161 0 0 0
^UPCOM
98.7
98.7
99.10 99.56 98.38 59,471,478 0 0 0
^VN30
1,363.9
1,363.9
1,369.49 1,379.66 1,363.91 269,311,200 0 0 0
^VNINDEX
1,304.7
1,304.7
1,312.84 1,319.52 1,304.71 770,488,829 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |