DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/03/2025

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 07/03/2025

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 0 0 0 0
AAA
8.4
8.4
8.38 8.45 8.38 2,134,900 0 0 0
AAH
4.6
4.6
4.70 4.80 4.50 1,988,200 0 0 0
AAM
7
7
7 7.20 6.90 8,200 0 0 0
AAS
9.2
9.2
9.10 9.40 9.10 2,012,100 0 0 0
AAT
3.3
3.3
3.49 3.49 3.05 50,400 0 0 0
AAV
6.8
6.8
6.80 6.90 6.70 245,200 0 0 0
ABB
7.9
7.9
7.60 8.10 7.60 6,828,600 0 0 0
ABC
12.4
12.4
12.60 12.60 12.30 51,700 0 0 0
ABI
24.3
24.3
24.33 24.42 24.08 13,100 0 0 0
ABR
11.0
11.0
10.98 10.98 10.98 0 0 0 0
ABS
4.5
4.5
4.50 4.54 4.48 329,400 0 0 0
ABT
46.5
46.5
46.89 47.83 45.20 7,900 0 0 0
ABW
9
9
9.10 9.30 8.90 241,000 0 0 0
ACB
22.3
22.3
22.14 22.39 22.02 10,705,500 0 0 0
ACC
14.4
14.4
14.30 14.50 14.30 6,600 0 0 0
ACE
36.2
36.2
36.23 36.23 36.23 0 0 0 0
ACL
11.4
11.4
11.40 11.45 11.20 29,400 0 0 0
ACM
0.7
0.7
0.80 0.80 0.70 920,800 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
64.3
64.3
63.80 64.71 63.19 532,000 0 0 0
ADC
19.7
19.7
19.69 19.69 19.69 0 0 0 0
ADG
10.6
10.6
10.50 10.60 10.30 8,000 0 0 0
ADS
8.6
8.6
8.65 8.65 8.55 65,700 0 0 0
AFX
8
8
7.70 8 7.60 155,400 0 0 0
AG1
13.3
13.3
13.26 13.26 13.26 0 0 0 0
AGF
2.2
2.2
2.40 2.40 2.20 800 0 0 0
AGG
17.2
17.2
16.90 17.15 16.90 888,900 0 0 0
AGM
2.9
2.9
2.89 2.92 2.87 150,600 0 0 0
AGP
35.9
35.9
37.66 37.66 35.09 500 0 0 0
AGR
17.5
17.5
17.69 17.69 17.45 1,163,500 0 0 0
AGX
81.7
81.7
79.00 81.67 79.00 1,300 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AIG
45
45
45.50 45.70 45 24,400 0 0 0
ALT
11.5
11.5
11.55 11.55 11.45 800 0 0 0
ALV
4.2
4.2
4.18 4.18 4.12 19,700 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 600 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AMS
8.3
8.3
8.40 8.40 8.20 198,700 0 0 0
AMV
2.2
2.2
2.20 2.20 2.10 4,571,800 0 0 0
ANT
20.9
20.9
20.91 20.91 20.64 30,500 0 0 0
ANV
17.3
17.3
17.17 17.61 17.07 3,628,300 0 0 0
APF
46.2
46.2
46.26 46.26 45.91 1,700 0 0 0
APG
9.0
9.0
9.10 9.10 9 312,100 0 0 0
APH
7.2
7.2
7.17 7.25 7.12 287,500 0 0 0
API
7.4
7.4
7.40 7.50 7.30 297,100 0 0 0
APL
10.7
10.7
10.79 10.79 10.70 200 0 0 0
APP
7
7
7 7 6.80 3,400 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 334,300 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 400 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.9
17.9
17.85 17.85 17 6,900 0 0 0
ASM
7.4
7.4
7.45 7.53 7.42 952,000 0 0 0
ASP
5
5
5 5.04 4.97 27,600 0 0 0
AST
53.6
53.6
53.53 54.28 53.53 8,700 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 234,500 0 0 0
ATB
0.6
0.6
0.70 0.70 0.50 36,700 0 0 0
ATG
2.8
2.8
2.80 2.90 2.60 23,900 0 0 0
ATS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
AVC
58
58
59 59 58 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.9
21.9
21.50 22.90 20.70 120,900 0 0 0
BAB
11.8
11.8
11.60 11.80 11.60 12,700 0 0 0
BAF
34.7
34.7
34.25 34.65 33.85 3,300,800 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.0
39.0
38.97 38.97 38.97 100 0 0 0
BBC
56.7
56.7
60.03 60.91 56.71 7,200 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
7.4
7.4
7.37 7.37 7.37 100 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
12.5
12.5
15.39 15.39 12.45 10,700 0 0 0
BCA
13.5
13.5
13.70 13.70 13.30 7,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
7.90 8 7.90 92,700 0 0 0
BCE
10.1
10.1
10.02 10.12 9.92 165,900 0 0 0
BCF
36.5
36.5
36.46 36.46 36.46 100 0 0 0
BCG
4.1
4.1
4.40 4.58 4.12 35,909,100 0 0 0
BCM
75
75
75.20 76 75 373,300 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.2
3.2
3.40 3.50 3 7,738,100 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
37.3
37.3
37.17 37.26 37.07 9,500 0 0 0
BDT
8.2
8.2
8.20 8.20 7.90 33,800 0 0 0
BDW
25.3
25.3
24.44 25.30 24.44 400 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
40.5
40.5
40.36 40.93 40.32 380,000 0 0 0
BGE
4.5
4.5
4.70 4.80 4.40 3,155,800 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.8
23.8
23.83 23.83 23.83 400 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 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.8
35.8
36.25 36.25 35.76 500 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 100 0 0 0
BIC
20.8
20.8
20.78 20.84 20.67 12,500 0 0 0
BID
40.7
40.7
40.35 40.70 40.25 4,622,400 0 0 0
BIG
5.4
5.4
5.38 5.47 5.38 113,300 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 100 0 0 0
BKC
26.6
26.6
29.05 29.05 26.55 80,900 0 0 0
BKG
3.2
3.2
3.25 3.25 3.19 52,700 0 0 0
BLI
10.2
10.2
10.10 10.20 10 15,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
37.29 37.29 37.19 3,600 0 0 0
BMC
23.8
23.8
24.55 24.83 23.75 329,900 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
17.9
17.9
17.89 17.89 17.89 200 0 0 0
BMI
18.3
18.3
18.43 18.43 18.17 127,700 0 0 0
BMJ
10.3
10.3
10.20 10.30 10.10 5,500 0 0 0
BMK
12.8
12.8
12.84 13.01 12.68 2,900 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
114.2
114.2
116.88 116.88 114.21 241,700 0 0 0
BMS
10.7
10.7
10.72 10.81 10.54 514,500 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
9
9
8.80 9.10 8.80 179,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
5.90 6.10 5.70 1,377,700 0 0 0
BPC
11.8
11.8
11.82 11.82 11.82 28,000 0 0 0
BQB
3.7
3.7
3.60 3.70 3.60 17,300 0 0 0
BRC
13.2
13.2
13.18 13.22 12.86 30,500 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 5,300 0 0 0
BRS
18.6
18.6
18.83 18.83 18.64 800 0 0 0
BSA
20.8
20.8
20.76 20.76 20.76 100 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 0 0 0 0
BSG
12
12
12 12 12 100 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
50.8
50.8
51.27 51.64 50.64 922,000 0 0 0
BSL
10.0
10.0
10.14 10.14 9.96 1,000 0 0 0
BSP
9.1
9.1
9.02 9.11 9.02 400 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BST
12.8
12.8
12.70 12.80 12.70 200 0 0 0
BT1
11.1
11.1
11.06 11.06 11.06 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BTD
19.0
19.0
17.47 19.01 17.47 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.3
31.3
31.28 31.59 31.22 14,600 0 0 0
BTN
3
3
2.90 3 2.90 12,200 0 0 0
BTP
11.9
11.9
11.94 11.94 11.80 20,600 0 0 0
BTS
5.3
5.3
5.10 5.30 5.10 26,700 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.7
12.7
12.58 12.67 12.58 600 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
14.49 14.79 14.39 4,151,800 0 0 0
BVG
2.3
2.3
2.30 2.40 2.30 365,200 0 0 0
BVH
55.6
55.6
56.61 57.01 55.63 692,500 0 0 0
BVL
10
10
9.72 10 9.72 4,800 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BVS
39.6
39.6
41.01 41.01 39.55 1,117,900 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
44.90 44.95 44.70 141,300 0 0 0
BWS
32.6
32.6
32.63 32.63 32.63 0 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 1,800 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
19.7
19.7
19.50 19.75 19.50 2,800 0 0 0
C47
7.8
7.8
7.60 7.80 7.60 170,400 0 0 0
C4G
8.8
8.8
8.60 8.80 8.60 1,023,700 0 0 0
C69
6.4
6.4
6.40 6.40 6.30 306,400 0 0 0
C92
3.9
3.9
3.90 3.90 3.80 5,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 11,400 0 0 0
CAG
8.8
8.8
8.40 8.80 8.30 5,900 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 100 0 0 0
CAP
43.1
43.1
42.76 43.13 42.66 36,700 0 0 0
CAT
17.6
17.6
17.44 17.62 17.35 7,400 0 0 0
CBI
14.5
14.5
15 15.10 13.10 16,700 0 0 0
CBS
35.3
35.3
34.97 36.78 34.97 27,400 0 0 0
CC1
15.9
15.9
15.68 15.86 15.32 13,900 0 0 0
CC4
13.8
13.8
13.80 13.80 13.80 200 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
20.9
20.9
20.85 20.90 20.85 2,300 0 0 0
CCL
8.1
8.1
8.22 8.22 8.13 159,700 0 0 0
CCM
52.8
52.8
48.34 52.75 48.34 1,800 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
15.3
15.3
14.73 16.18 13.29 15,800 0 0 0
CCT
12
12
9.80 12 9.80 200 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.5
13.5
13.52 13.52 13.14 50,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.45 9.45 9.45 200 0 0 0
CDN
35.6
35.6
35.74 35.83 35.35 10,500 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 53,300 0 0 0
CDP
9.8
9.8
9.92 9.92 9.56 17,300 0 0 0
CDR
16.7
16.7
16.73 17.47 16.73 4,100 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
1.9
1.9
2 2 1.90 209,100 0 0 0
CEO
14.3
14.3
12.67 14.76 12.67 15,260,600 0 0 0
CET
4.2
4.2
4 4.20 4 1,800 0 0 0
CFM
9.5
9.5
9.46 9.46 9.46 0 0 0 0
CFV
27
27
28.50 28.50 27 2,700 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 11,700 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
34.4
34.4
37.05 37.05 34.38 93,800 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CI5
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
CIA
10.3
10.3
10.20 10.40 10.20 3,200 0 0 0
CID
26.5
26.5
26.54 26.54 26.54 0 0 0 0
CIG
7.6
7.6
7.54 7.59 7.50 178,500 0 0 0
CII
12.1
12.1
12.15 12.36 12.11 10,053,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 1,500 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
43.1
43.1
42.53 43.13 42.53 6,800 0 0 0
CKD
22.9
22.9
24.77 25.69 22.93 8,600 0 0 0
CKG
15.5
15.5
15.32 15.63 15.32 88,400 0 0 0
CKV
12.4
12.4
12.02 12.41 12.02 600 0 0 0
CLC
48.7
48.7
48.66 48.66 48.18 1,700 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 8,300 0 0 0
CLL
33.1
33.1
33.24 33.33 33.15 12,400 0 0 0
CLM
78.7
78.7
78.00 78.68 78.00 1,300 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.5
17.5
17.83 17.83 17.35 368,600 0 0 0
CMC
6.6
6.6
6.61 6.61 6.61 0 0 0 0
CMD
23.4
23.4
22.81 23.39 20.13 16,900 0 0 0
CMF
315.9
315.9
376.00 376.00 315.88 500 0 0 0
CMG
44.4
44.4
44.80 44.85 44.30 596,200 0 0 0
CMI
0.8
0.8
0.90 0.90 0.80 4,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.20 12.50 12.20 61,200 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
9.70 9.70 9.50 109,900 0 0 0
CMT
16.4
16.4
16.50 16.80 16.30 16,000 0 0 0
CMV
8.7
8.7
8.74 8.74 8.74 0 0 0 0
CMW
17.0
17.0
14.85 17.05 14.85 1,300 0 0 0
CMX
8.3
8.3
8.39 8.50 8.30 713,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.8
39.8
38.79 39.76 36.46 13,700 0 0 0
CNG
29.7
29.7
29.68 29.87 29.53 185,600 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.6
10.6
10.55 10.62 10.55 4,200 0 0 0
COM
29.4
29.4
29.38 29.38 29.38 100 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
19.5
19.5
18.62 20.80 17.16 16,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
5 5 4.30 2,100 0 0 0
CQN
33.3
33.3
32.97 33.26 32.97 8,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
5.9
5.9
6.04 6.04 5.89 370,700 0 0 0
CRE
7.2
7.2
7.23 7.23 7.14 96,300 0 0 0
CSC
23
23
23 23.36 22.82 106,700 0 0 0
CSI
36
36
36 36.50 35.60 30,600 0 0 0
CSM
14.7
14.7
14.97 14.97 14.63 1,153,900 0 0 0
CSV
42.0
42.0
42.41 42.51 41.98 1,197,300 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 8.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.4
14.4
14.42 14.42 14.42 100 0 0 0
CTD
94
94
96.50 97.80 94 1,083,500 0 0 0
CTF
20.3
20.3
20.34 20.34 20 207,100 0 0 0
CTG
42.1
42.1
41.36 42.06 41.32 10,858,900 0 0 0
CTI
21.6
21.6
21.60 22.30 21.60 2,292,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
39
39
38.60 40 37 60,800 0 0 0
CTR
117.4
117.4
116.92 118.29 116.43 481,000 0 0 0
CTS
27.3
27.3
27.80 27.90 27.31 1,055,700 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 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
25.8
25.8
25.75 25.75 25.75 300 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
9.20 9.29 9.20 400 0 0 0
D2D
31.3
31.3
31.64 31.64 31.15 53,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 100 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DAH
3.6
3.6
3.59 3.60 3.56 63,100 0 0 0
DAN
37.2
37.2
37.20 37.20 37.20 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.47 7.99 7.47 300 0 0 0
DBC
26.7
26.7
27.04 27.13 26.61 7,448,200 0 0 0
DBD
55.7
55.7
56.31 56.31 55.35 125,800 0 0 0
DBM
28.6
28.6
28.85 33.46 28.57 2,900 0 0 0
DBT
11.5
11.5
11.59 11.59 11.31 8,000 0 0 0
DC1
7.3
7.3
7.50 7.50 7.30 5,500 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.5
11.5
11.32 11.68 11.32 1,105,500 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 23.65 669,300 0 0 0
DCM
33.3
33.3
33.53 33.81 33.25 2,232,800 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DCS
1.1
1.1
1.10 1.20 1 1,354,500 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 41,100 0 0 0
DDB
13.4
13.4
13.20 13.60 13.20 28,200 0 0 0
DDG
3.2
3.2
3.30 3.40 3.20 391,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.7
2.7
2.30 2.70 2.30 2,300 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 600 0 0 0
DDV
19.2
19.2
18.88 19.46 18.59 1,374,000 0 0 0
DFC
18.1
18.1
22.23 24.05 18.15 11,800 0 0 0
DFF
1.9
1.9
1.80 1.90 1.70 392,900 0 0 0
DGC
111.2
111.2
111.90 111.90 110.60 1,415,100 0 0 0
DGT
5.6
5.6
5.70 5.70 5.50 211,400 0 0 0
DGW
40.1
40.1
40.43 40.68 39.89 1,851,900 0 0 0
DHA
39.8
39.8
39.52 39.81 39.42 17,900 0 0 0
DHB
10
10
10.10 10.40 10 8,600 0 0 0
DHC
27.6
27.6
27.65 27.73 27.52 486,100 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 0 0 0 0
DHG
95.4
95.4
95.69 95.78 95.31 15,900 0 0 0
DHM
7.7
7.7
7.70 7.77 7.50 21,500 0 0 0
DHN
32.4
32.4
32.45 32.45 32.45 0 0 0 0
DHP
11.7
11.7
11.69 11.69 11.69 0 0 0 0
DHT
79.9
79.9
80 80.82 79.36 15,700 0 0 0
DIC
1.1
1.1
1 1.10 1 102,200 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 5,400 0 0 0
DIG
17.5
17.5
17.42 17.86 17.38 12,653,300 0 0 0
DIH
14.1
14.1
14.12 14.12 14.12 900 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.5
5.5
5.60 5.90 5.50 670,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2 2.04 2 2,210,000 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
66.5
66.5
66.36 68.09 65.59 5,600 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 6,100 0 0 0
DMS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
51.9
51.9
51.90 51.90 51.90 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.4
9.4
9.37 9.37 9.37 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
28.4
28.4
28.36 28.36 28.36 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.9
19.9
19.30 19.90 19.30 5,400 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.4
32.4
32.93 33.02 32.36 2,000 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
38.3
38.3
38.74 38.74 37.96 12,400 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.2
59.2
58.90 59.19 58.71 29,000 0 0 0
DPG
30.0
30.0
30.14 31.09 30.04 870,200 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.4
20.4
20.20 20.75 20.17 5,379,700 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.3
45.3
45.32 45.46 44.89 686,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.90 10.95 10.80 7,200 0 0 0
DRC
20.4
20.4
20.51 20.51 20.33 935,200 0 0 0
DRG
11.9
11.9
12.31 12.61 11.92 24,800 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.2
15.2
15.24 15.62 15.14 1,313,400 0 0 0
DRL
54.9
54.9
55.03 55.49 54.56 4,500 0 0 0
DS3
5.5
5.5
5.50 5.50 5.30 18,600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.1
25.1
25.25 25.70 25.10 818,100 0 0 0
DSG
4.5
4.5
5.20 5.20 4.50 400 0 0 0
DSN
51.0
51.0
50.61 51.29 50.61 11,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.9
5.9
5.90 6 5.80 51,600 0 0 0
DTA
4.0
4.0
4.11 4.11 3.98 59,200 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.3
20.3
20.26 20.52 20.17 629,600 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 2,800 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DTL
10.0
10.0
9.95 9.95 9.95 300 0 0 0
DTP
74.1
74.1
73.40 74.14 73.40 1,500 0 0 0
DTT
16.9
16.9
16.94 16.94 16.94 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVG
1.9
1.9
2 2.10 1.80 177,800 0 0 0
DVM
7.5
7.5
7.55 7.55 7.45 110,100 0 0 0
DVN
27.5
27.5
27.43 28.10 27.24 165,500 0 0 0
DVP
76.4
76.4
76.22 77.81 76.22 16,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.4
14.4
14.19 14.38 14.19 300 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
14.0
14.0
14.10 14.36 13.97 18,771,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.82 10.92 10.73 144,300 0 0 0
DXS
7.3
7.3
7.25 7.39 7.25 2,215,700 0 0 0
DXV
4.1
4.1
4.10 4.10 4 8,100 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.7
11.7
11.52 11.71 11.52 4,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.0
11.0
11.18 11.26 10.80 80,200 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 24,000 0 0 0
EIB
21.7
21.7
22.20 22.20 21.50 9,353,300 0 0 0
EIC
23.6
23.6
23.60 23.60 23.50 2,900 0 0 0
EID
26.4
26.4
26.43 26.43 26.15 6,900 0 0 0
EIN
2.4
2.4
2.40 2.50 2.40 17,800 0 0 0
ELC
26
26
24.95 26.19 24.86 3,432,600 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
27.9
27.9
28.05 28.05 27.66 8,700 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.3
13.3
13.10 13.30 13.10 8,400 0 0 0
EVE
10.2
10.2
10.37 10.37 10.08 11,800 0 0 0
EVF
10.6
10.6
10.85 10.95 10.60 7,091,800 0 0 0
EVG
6.4
6.4
6.37 6.53 6.35 842,200 0 0 0
EVS
6.4
6.4
6.60 6.60 6.40 75,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.17 4.19 4.01 323,900 0 0 0
FCN
14.5
14.5
14.70 15 14.50 1,550,800 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.7
15.7
15.91 16.00 15.72 7,700 0 0 0
FID
1.5
1.5
1.60 1.70 1.50 645,100 0 0 0
FIR
6.3
6.3
6.36 6.45 6.32 205,200 0 0 0
FIT
4.2
4.2
4.20 4.25 4.19 959,700 0 0 0
FMC
46.8
46.8
47.08 47.18 46.04 102,300 0 0 0
FOC
67.1
67.1
67.40 67.93 66.96 19,400 0 0 0
FOX
64.9
64.9
64.92 67.01 64.92 212,300 0 0 0
FPT
121.9
121.9
122.17 123.03 121.65 2,954,500 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
146
146
145.76 146.80 145.20 197,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.2
49.2
49.20 49.20 48.80 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.80 0.90 0.70 181,000 0 0 0
FTS
45.7
45.7
45.77 46.13 45.41 2,055,000 0 0 0
G20
0.6
0.6
0.70 0.70 0.60 15,900 0 0 0
G36
6.5
6.5
6.40 6.50 6.40 62,500 0 0 0
GAS
63.8
63.8
64.29 64.38 63.72 1,398,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
24.4
24.4
32.89 32.89 24.38 20,500 0 0 0
GDA
18.7
18.7
18.78 18.78 18.49 82,400 0 0 0
GDT
22.3
22.3
22.42 22.42 22.04 17,900 0 0 0
GDW
32.5
32.5
32.52 32.52 32.52 0 0 0 0
GEG
12.7
12.7
12.45 12.70 12.40 562,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.3
21.3
21.53 21.67 21.26 6,678,700 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 11,300 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.9
29.9
29.97 29.97 29.78 33,000 0 0 0
GIC
17.6
17.6
16.60 17.60 16.10 31,300 0 0 0
GIL
17.0
17.0
17.15 17.35 16.95 577,000 0 0 0
GKM
4.7
4.7
4.40 4.80 4.40 904,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.9
33.9
31 33.90 31 1,200 0 0 0
GLW
11.0
11.0
11.00 11.00 11.00 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.5
59.5
59.42 59.52 58.55 1,871,600 0 0 0
GMH
7.3
7.3
7.91 7.91 7.34 2,100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 700 0 0 0
GND
28.6
28.6
28.61 28.61 28.61 300 0 0 0
GPC
3
3
3 3.10 2.90 144,300 0 0 0
GSM
27.2
27.2
27.15 27.15 27.15 0 0 0 0
GSP
11.4
11.4
11.43 11.52 11.39 155,400 0 0 0
GTA
10.3
10.3
9.90 10.28 9.80 107,500 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 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
33.0
33.0
33.52 33.62 33.03 3,000,600 0 0 0
GVT
76.6
76.6
76.62 76.62 76.62 2,000 0 0 0
H11
6
6
5.90 6.20 5.90 17,800 0 0 0
HAC
11.9
11.9
11.40 11.90 11.40 200 0 0 0
HAD
14.2
14.2
13.88 14.16 13.88 8,000 0 0 0
HAF
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HAG
12.6
12.6
12.60 12.70 12.45 4,677,300 0 0 0
HAH
38.6
38.6
38.49 39.02 38.41 1,981,400 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.5
10.5
10.20 10.50 10.20 2,000 0 0 0
HAP
4.7
4.7
4.74 4.84 4.71 82,000 0 0 0
HAR
3.4
3.4
3.42 3.42 3.37 68,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
35.9
35.9
36.21 36.21 35.93 7,300 0 0 0
HAV
4.6
4.6
4.60 5.80 4.60 6,700 0 0 0
HAX
16.8
16.8
16.42 16.93 16.42 2,826,600 0 0 0
HBC
7.3
7.3
7.30 7.40 7.20 923,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.68 5.68 5.49 1,100 0 0 0
HBS
7.3
7.3
7.40 7.40 7.20 36,900 0 0 0
HC1
10.3
10.3
10.31 10.31 10.31 0 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
12.7
12.7
12.73 12.83 12.73 3,000 0 0 0
HCD
8
8
8.05 8.10 8 55,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.4
25.4
25.66 25.66 25.38 6,999,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.3
18.3
18.60 18.60 18.30 300 0 0 0
HD6
14.5
14.5
14.70 14.90 14.50 59,100 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HDA
4.8
4.8
4.90 4.90 4.70 2,300 0 0 0
HDB
23.4
23.4
23.05 23.60 23 19,968,000 0 0 0
HDC
22.6
22.6
22.86 23.17 22.59 4,647,200 0 0 0
HDG
25.2
25.2
25.27 25.59 25.14 2,308,000 0 0 0
HDM
37.5
37.5
37.60 37.60 37.40 3,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
23.13 23.13 23.13 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 200 0 0 0
HEC
61.4
61.4
59.57 61.43 59.57 600 0 0 0
HEJ
9
9
9 9 9 200 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
20.9
20.9
20.95 20.95 20.95 100 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.3
8.3
8.41 8.41 8.31 400 0 0 0
HFC
7
7
7 7 7 0 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HGM
277.6
277.6
290.58 290.58 273.55 2,900 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
9.2
9.2
9.05 9.30 9.05 208,200 0 0 0
HHS
8.4
8.4
8.35 8.58 8.35 3,598,100 0 0 0
HHV
12.1
12.1
12.19 12.29 12.10 6,632,500 0 0 0
HID
2.8
2.8
2.80 2.85 2.76 63,400 0 0 0
HIG
13.8
13.8
13.80 13.80 13.30 13,700 0 0 0
HII
4.4
4.4
4.37 4.37 4.31 18,300 0 0 0
HIO
9.6
9.6
9.50 9.60 9.40 17,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
32.5
32.5
32.46 32.46 32.46 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.50 25,500 0 0 0
HKT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
296.3
296.3
296.35 296.35 296.35 100 0 0 0
HLC
12.7
12.7
12.74 12.74 12.74 300 0 0 0
HLD
13.9
13.9
13.97 13.97 13.80 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
13
14.80 14.80 12.50 10,800 0 0 0
HMC
11.7
11.7
11.78 11.87 11.55 16,100 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
15.0
15.0
14.09 15.03 14.09 3,600 0 0 0
HMR
14.4
14.4
14.40 14.60 14.10 55,800 0 0 0
HMS
47.1
47.1
48.44 48.44 46.01 13,500 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HND
12.7
12.7
12.69 12.79 12.69 6,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.6
7.6
7.60 7.70 7.40 2,459,200 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNM
8.5
8.5
8.59 8.59 8.40 335,500 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 12,600 0 0 0
HPB
20
20
20 20 20 800 0 0 0
HPD
20.5
20.5
20.81 20.81 20.52 3,000 0 0 0
HPG
23.4
23.4
23.33 23.42 23.13 33,131,200 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 1,100 0 0 0
HPP
84.5
84.5
84.42 84.51 84.42 600 0 0 0
HPT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
HPW
17.2
17.2
17.17 17.17 17.17 100 0 0 0
HPX
4.7
4.7
4.54 4.70 4.53 3,903,700 0 0 0
HQC
3.2
3.2
3.20 3.28 3.20 4,138,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.5
40.5
39.25 40.50 39.25 131,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.3
18.3
18.41 18.46 18.17 5,992,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 2,700 0 0 0
HSL
4.3
4.3
4.27 4.27 4.22 43,600 0 0 0
HSM
5
5
5 5 5 1,100 0 0 0
HSP
14.6
14.6
14.69 14.69 14.60 1,900 0 0 0
HSV
3.9
3.9
4 4.10 3.90 133,000 0 0 0
HT1
12.4
12.4
12.58 12.58 12.38 559,700 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 100 0 0 0
HTE
4
4
4.10 4.20 4 11,900 0 0 0
HTG
49.9
49.9
49.80 50.20 49.80 28,800 0 0 0
HTI
16.9
16.9
16.91 17.14 16.82 55,100 0 0 0
HTL
26.4
26.4
26.09 26.41 26.09 4,200 0 0 0
HTM
9.7
9.7
11 11 9.70 3,800 0 0 0
HTN
10.6
10.6
10.20 10.75 10.20 1,247,500 0 0 0
HTP
4.2
4.2
5.40 5.40 4.20 831,100 0 0 0
HTT
1.7
1.7
1.80 1.90 1.70 16,100 0 0 0
HTV
9.3
9.3
9.28 9.33 9.03 8,400 0 0 0
HU1
6.5
6.5
6.49 6.49 6.49 100 0 0 0
HU4
14.8
14.8
15.50 15.50 14.80 101,500 0 0 0
HU6
5.3
5.3
5.30 5.30 5.30 300 0 0 0
HUB
15.8
15.8
15.65 16.09 15.65 76,900 0 0 0
HUG
35.8
35.8
35.79 35.79 35.79 0 0 0 0
HUT
16.0
16.0
15.93 16.42 15.84 1,378,700 0 0 0
HVA
8.8
8.8
8.50 8.80 7.90 121,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.80 8.99 8.80 229,800 0 0 0
HVN
22.3
22.3
22.54 22.62 22.30 999,800 0 0 0
HVT
42.3
42.3
42.37 42.37 41.71 11,800 0 0 0
HVX
2.7
2.7
2.74 2.77 2.70 6,900 0 0 0
HWS
17.6
17.6
16.56 17.60 16.56 1,500 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
3.3
3.3
3.60 3.60 3.30 1,400 0 0 0
ICG
7.9
7.9
7.80 8.30 7.80 57,100 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 800 0 0 0
ICN
46.5
46.5
46.98 47.31 46.47 3,400 0 0 0
ICT
12.9
12.9
12.95 12.99 12.85 41,700 0 0 0
IDC
47.4
47.4
47.87 48.12 47.45 1,213,700 0 0 0
IDI
7.7
7.7
7.75 7.88 7.70 824,200 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.50 499,800 0 0 0
IDP
211
211
211 211 211 0 0 0 0
IDV
32.3
32.3
32.61 32.61 32.17 49,900 0 0 0
IFS
24.0
24.0
24.33 24.33 23.96 1,000 0 0 0
IHK
13.6
13.6
13.60 13.60 13.60 100 0 0 0
IJC
11.8
11.8
11.84 11.96 11.72 1,115,800 0 0 0
ILA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
ILB
32.5
32.5
31.00 32.85 31.00 74,900 0 0 0
ILC
9
9
9 9 9 0 0 0 0
ILS
12.4
12.4
14.90 14.90 12.30 14,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.2
46.2
46.25 46.65 46.10 113,300 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
13.9
13.9
18.70 18.70 13.90 70,400 0 0 0
INN
38.7
38.7
38.47 38.67 38.47 1,100 0 0 0
IPA
13
13
12.90 13.10 12.50 447,000 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
ISH
25.1
25.1
25.14 25.14 25.05 1,400 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ITC
10.3
10.3
10.30 10.50 10.30 224,700 0 0 0
ITD
13.7
13.7
13.55 13.69 13.36 25,600 0 0 0
ITQ
2.9
2.9
3 3 2.90 319,700 0 0 0
ITS
4.5
4.5
4.41 4.70 4.41 18,500 0 0 0
IVS
10.7
10.7
10.55 10.85 10.55 89,300 0 0 0
JOS
1.3
1.3
1.40 1.40 1.20 17,300 0 0 0
JVC
5.3
5.3
5.40 5.40 5.14 3,734,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
30.75 31.20 30.30 5,593,000 0 0 0
KCB
18.4
18.4
19.35 20.13 17.90 66,400 0 0 0
KCE
12.0
12.0
11.96 11.96 11.96 5,600 0 0 0
KDC
57
57
57.80 57.90 57 311,700 0 0 0
KDH
30.5
30.5
30.55 31.09 30.50 3,904,400 0 0 0
KDM
16.3
16.3
16.30 16.30 15.80 2,600 0 0 0
KGM
6.6
6.6
6.60 6.60 6.50 10,300 0 0 0
KHD
13.4
13.4
11.63 14.71 11.63 41,600 0 0 0
KHG
5.5
5.5
5.42 5.52 5.42 9,774,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.53 10.53 10.39 62,400 0 0 0
KHS
11.6
11.6
11.64 11.64 11.40 26,100 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
6.10 6.20 6.10 2,700 0 0 0
KLB
7.5
7.5
7.50 7.63 7.50 369,600 0 0 0
KMR
3.3
3.3
3.32 3.34 3.27 15,100 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.5
39.5
39.45 39.55 39.45 343,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20
20
20.25 20.50 20 2,558,000 0 0 0
KSD
5
5
5.40 5.40 5 19,500 0 0 0
KSF
41.3
41.3
41.10 41.40 41 7,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 102,000 0 0 0
KST
13.7
13.7
13.80 13.80 13.71 1,100 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
45.9
45.9
45.02 46.29 45.02 1,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.3
19.3
19.27 19.27 19.27 8,600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
30.8
30.8
30.60 31.60 30.60 256,600 0 0 0
L18
37.9
37.9
38.17 38.83 37.92 72,800 0 0 0
L40
14.4
14.4
13.59 14.35 13.59 5,200 0 0 0
L44
0.6
0.6
0.70 0.70 0.60 1,600 0 0 0
L45
3.4
3.4
3.50 3.50 3.40 800 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.6
20.6
20.65 20.74 20.56 23,400 0 0 0
LAI
21.9
21.9
21.88 22 21.69 28,500 0 0 0
LAS
18.5
18.5
18.37 18.56 18.28 546,900 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
30.80 32.14 30.25 287,100 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10
10
10.05 10.14 9.95 1,950,500 0 0 0
LCM
1.8
1.8
1.80 1.80 1.70 1,254,000 0 0 0
LDG
2.1
2.1
2.13 2.13 2.03 1,400,300 0 0 0
LDP
12.9
12.9
13.70 13.90 12.90 88,700 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 600 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.0
3.0
2.90 3.04 2.88 48,000 0 0 0
LGM
12.6
12.6
12.60 12.60 12.60 500 0 0 0
LHC
73.8
73.8
73.86 73.96 73.76 10,000 0 0 0
LHG
34.3
34.3
34.46 34.65 34.08 125,600 0 0 0
LIC
44.8
44.8
43.50 45 43.40 6,800 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 256,300 0 0 0
LIX
31.5
31.5
31.41 31.65 31.27 47,000 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 100 0 0 0
LLM
19.6
19.6
19.48 19.57 18.89 15,300 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 13.17 400 0 0 0
LMC
8.6
8.6
6.70 8.60 6.70 200 0 0 0
LMH
1.1
1.1
1 1.10 0.90 57,700 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
1.3
1.3
1.30 1.30 1.30 100 0 0 0
LPB
33.0
33.0
33.07 33.49 32.98 3,123,200 0 0 0
LPT
5.2
5.2
5.33 5.33 5.24 1,400 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 3,000 0 0 0
LSG
21.3
21.3
22.20 22.80 21 356,100 0 0 0
LSS
10.9
10.9
11.10 11.10 10.90 478,100 0 0 0
LTC
2.2
2.2
2.30 2.30 2.20 4,200 0 0 0
LTG
7.7
7.7
7.80 7.80 7.40 531,800 0 0 0
M10
24.4
24.4
24.61 24.61 24.42 2,700 0 0 0
MA1
31.3
31.3
31.26 31.26 31.26 100 0 0 0
MAC
11.0
11.0
11.78 11.78 10.97 3,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
18.4
18.4
18.20 18.69 18.09 47,416,100 0 0 0
MBG
3.7
3.7
3.70 3.80 3.70 187,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.3
27.3
27.31 27.66 27.14 5,264,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 1,400 0 0 0
MCH
146.0
146.0
145.60 147.07 145.60 32,200 0 0 0
MCM
29.9
29.9
29.90 30.04 29.90 45,500 0 0 0
MCO
10.2
10.2
10.40 10.40 9.70 25,300 0 0 0
MCP
27.4
27.4
27.39 27.39 26.94 6,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
11.52 11.52 11.05 14,100 0 0 0
MDF
8.5
8.5
7.90 8.50 7.90 200 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.1
5.1
4.30 5.40 4.30 10,900 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 42,900 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.7
52.7
53.14 53.61 52.38 85,200 0 0 0
MGC
11.3
11.3
10.91 11.41 9.92 132,400 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
45.6
45.6
46.06 46.53 45.58 8,900 0 0 0
MHC
8.1
8.1
8.40 8.42 8.10 80,700 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
16.7
16.7
17.07 17.39 16.70 575,200 0 0 0
MKP
29.0
29.0
28.95 28.95 28.95 200 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 900 0 0 0
MLC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
MLS
25
25
26.30 26.40 24.60 14,800 0 0 0
MML
32
32
32.30 32.50 32 108,500 0 0 0
MNB
30.3
30.3
32.03 32.03 30.34 1,100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.6
13.6
13.80 13.80 13.60 40,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 71,500 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.8
18.8
17.26 18.80 17.26 800 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.9
9.9
9.58 9.92 9.54 27,765,700 0 0 0
MSH
39.4
39.4
40.07 40.07 39.27 133,800 0 0 0
MSN
69
69
69.20 70 68.40 4,410,100 0 0 0
MSR
20.7
20.7
21.10 21.80 20.50 2,163,100 0 0 0
MST
6.1
6.1
6.09 6.18 6 1,850,500 0 0 0
MTA
23
23
24.60 24.60 22.90 76,900 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
16.1
16.1
16.11 16.11 16.11 500 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
MTP
13.8
13.8
13.93 13.93 13.84 1,200 0 0 0
MTS
8.9
8.9
8.89 8.89 8.89 100 0 0 0
MTV
15.8
15.8
15.77 15.77 15.77 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.1
21.1
22.67 22.67 20.77 47,500 0 0 0
MVC
10.4
10.4
10.38 10.38 10.28 9,200 0 0 0
MVN
72
72
74.90 75 71.60 18,300 0 0 0
MWG
61.0
61.0
60.92 61.12 60.43 5,404,100 0 0 0
MZG
7.0
7.0
7.05 7.05 6.86 150,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.9
18.9
18.91 19.05 18.73 435,000 0 0 0
NAG
12.3
12.3
12.31 12.31 12.13 949,200 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
43
43
46.50 46.50 40.50 5,700 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.8
17.8
17.57 17.76 17.57 2,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.0
22.0
22.40 22.40 21.90 10,400 0 0 0
NBC
10.4
10.4
10.65 10.65 10.36 154,100 0 0 0
NBE
14.7
14.7
14.36 15.00 13.99 100,300 0 0 0
NBP
12
12
11.50 12 11.40 1,700 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 0 0 0 0
NBW
35.3
35.3
32.09 35.33 32.09 200 0 0 0
NCG
8.2
8.2
8.30 8.30 7.90 17,400 0 0 0
NCS
26.3
26.3
26.30 26.50 26.30 3,000 0 0 0
NCT
107.3
107.3
106.60 107.25 106.51 5,400 0 0 0
ND2
37.0
37.0
37.03 37.03 37.03 0 0 0 0
NDC
132.5
132.5
132.43 132.53 132.43 900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.00 9.19 9.00 415,300 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 5.20 5.20 300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.10 5.30 5.10 1,600 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 39,100 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
75.5
75.5
74.63 76.19 74.63 2,500 0 0 0
NFC
22.9
22.9
21.99 22.94 21.99 400 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.7
21.7
22.04 22.48 21.73 1,207,900 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
12.6
12.6
12.75 12.75 12.60 63,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.15 11.15 11.15 300 0 0 0
NHV
0.7
0.7
0.70 0.80 0.70 109,000 0 0 0
NJC
15
15
15 15 15 0 0 0 0
NKG
16.1
16.1
16.05 16.30 15.90 9,692,500 0 0 0
NLG
30.4
30.4
30.07 31.02 30.02 3,487,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.0
28.0
27.60 28.62 27.60 13,500 0 0 0
NNT
54.0
54.0
53.96 53.96 53.96 100 0 0 0
NO1
7.7
7.7
7.80 7.80 7.69 51,500 0 0 0
NOS
1.1
1.1
1.20 1.20 1 2,200 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
5.90 6 5.80 1,079,100 0 0 0
NS2
14.4
14.4
14.06 14.36 14.06 3,100 0 0 0
NSC
85.4
85.4
85.90 85.90 85.42 3,000 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.1
5.1
5.40 5.50 5.10 110,100 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
11.4
11.4
11.01 12.03 11.01 5,200 0 0 0
NT2
19.5
19.5
19.50 19.70 19.50 532,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
225.8
225.8
228.20 229.64 224.82 24,200 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.4
50.4
50.38 50.38 50.38 0 0 0 0
NTL
18.5
18.5
18.45 18.80 18.35 4,297,100 0 0 0
NTP
56.2
56.2
54.67 56.23 54.51 651,400 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 300 0 0 0
NVB
11.2
11.2
11.30 11.40 11.20 505,000 0 0 0
NVL
10.5
10.5
10.40 10.75 10.40 11,450,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.24 8.24 8.24 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.4
5.4
7 7 5.30 2,300 0 0 0
OCB
10.1
10.1
10.01 10.19 9.92 4,846,200 0 0 0
OCH
7.5
7.5
7.60 7.70 7.50 69,000 0 0 0
ODE
44.4
44.4
44.20 44.40 44.10 19,500 0 0 0
OGC
5.3
5.3
5.38 5.49 5.32 290,600 0 0 0
OIL
12.7
12.7
12.84 12.84 12.54 1,377,600 0 0 0
ONE
5.6
5.6
5.40 5.60 5.40 16,600 0 0 0
ONW
3
3
3 3 3 1,000 0 0 0
OPC
23.8
23.8
23.75 23.75 23.70 4,400 0 0 0
ORS
14.2
14.2
14.45 14.55 14.15 7,513,400 0 0 0
PAC
25.0
25.0
25.30 25.43 24.84 188,900 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.7
27.7
27.98 28.48 27.74 1,662,900 0 0 0
PAP
34.6
34.6
34.60 34.60 34.60 0 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 137,400 0 0 0
PAT
90.6
90.6
90.42 91.88 90.42 37,000 0 0 0
PBC
8.0
8.0
7.77 7.96 7.67 126,100 0 0 0
PBP
12.1
12.1
12.17 12.17 12.08 2,900 0 0 0
PBT
12.8
12.8
12.82 12.82 12.73 2,700 0 0 0
PC1
20.5
20.5
20.65 20.74 20.48 2,117,300 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 100 0 0 0
PCE
17.2
17.2
17.24 17.24 17.24 900 0 0 0
PCF
5.6
5.6
5.70 5.70 5.50 4,300 0 0 0
PCG
3
3
3 3 2.90 24,600 0 0 0
PCH
13.3
13.3
13.24 13.43 13.24 77,500 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 82,600 0 0 0
PDB
8.8
8.8
8.78 8.78 8.78 100 0 0 0
PDC
5.3
5.3
6 6 5.30 5,200 0 0 0
PDN
75.9
75.9
75.37 75.90 75.37 1,600 0 0 0
PDR
18.8
18.8
18.66 19.26 18.61 13,634,200 0 0 0
PDV
15.4
15.4
15.32 15.42 15.23 43,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.3
6.3
6.30 6.30 6.30 0 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
24.1
24.1
24.25 24.50 24.05 376,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 65,900 0 0 0
PGB
11.0
11.0
11.03 11.17 11.03 6,600 0 0 0
PGC
14.5
14.5
14.36 14.45 14.36 25,500 0 0 0
PGD
28.8
28.8
29.30 29.30 28.83 700 0 0 0
PGI
22.3
22.3
22.29 22.29 22.29 1,100 0 0 0
PGN
13.9
13.9
14 14 13.90 2,300 0 0 0
PGS
32.3
32.3
32.27 32.27 32.27 0 0 0 0
PGT
8.1
8.1
8.20 8.90 8.10 5,800 0 0 0
PGV
19.9
19.9
19.90 19.90 19.80 24,500 0 0 0
PHC
5.5
5.5
5.46 5.47 5.44 54,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.1
71.1
71.07 71.07 71.07 0 0 0 0
PHP
42.9
42.9
43.26 43.26 41.88 235,000 0 0 0
PHR
63.5
63.5
63.75 64.92 63.26 798,600 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 300 0 0 0
PIA
25.9
25.9
25.94 25.94 25.94 0 0 0 0
PIC
20.7
20.7
18.65 20.67 18.65 4,800 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
6.6
6.6
6.31 6.60 6.31 4,500 0 0 0
PIV
3.9
3.9
3.90 4 3.80 55,900 0 0 0
PJC
28.9
28.9
28.92 28.92 28.92 100 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PLC
25.1
25.1
25.02 25.51 24.92 259,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5
5
4.99 5 4.90 37,600 0 0 0
PLX
41.5
41.5
42.19 42.19 41.17 3,052,600 0 0 0
PMB
9.1
9.1
9.20 9.20 9.11 3,900 0 0 0
PMC
107.3
107.3
108.09 108.09 106.67 900 0 0 0
PMG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMJ
15.2
15.2
15.20 15.20 15.20 600 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 300 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 100 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.4
34.4
34.29 34.38 34.29 11,400 0 0 0
PNC
18.9
18.9
18.89 18.89 18.89 1,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 7,600 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.4
92.4
91.98 92.67 91.59 352,400 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 0 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
22.3
22.3
23.39 23.39 22.35 10,500 0 0 0
POT
17.8
17.8
16.28 17.77 16.28 200 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
12.1
12.1
12.10 12.15 12 3,976,100 0 0 0
PPC
11.0
11.0
11.06 11.06 10.91 331,600 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.0
28.0
27.96 28.05 27.86 40,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.51 17.60 17.51 5,600 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PPY
9.2
9.2
9.17 9.17 9.17 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.3
7.3
7.60 7.63 7.00 12,300 0 0 0
PRE
19.7
19.7
19.65 19.65 19.65 900 0 0 0
PRO
8.4
8.4
7.80 8.70 7.80 1,900 0 0 0
PRT
10.6
10.6
10.62 10.71 10.52 39,000 0 0 0
PSB
5.4
5.4
5 5.60 5 301,300 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
14.8
14.8
14.70 15.40 14.30 1,106,800 0 0 0
PSE
9.9
9.9
9.88 9.88 9.88 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.0
2.0
2.04 2.04 2.04 432,200 0 0 0
PSI
8.4
8.4
8.60 8.90 8.30 814,800 0 0 0
PSL
16.3
16.3
16.54 16.54 15.37 14,900 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.8
13.8
15.15 15.15 11.91 26,000 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 26,800 0 0 0
PTB
57.4
57.4
58.24 58.34 57.37 109,900 0 0 0
PTC
5.8
5.8
5.26 5.75 5.26 94,900 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
2.90 3.40 2.90 1,100 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
24.5
24.5
24.90 24.90 24.30 10,300 0 0 0
PTL
2.7
2.7
2.66 2.72 2.60 21,300 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 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
13.2
13.2
14.10 14.10 13.20 4,700 0 0 0
PTV
4.2
4.2
4.10 4.20 4 2,600 0 0 0
PV2
3.6
3.6
3.50 3.70 3.50 104,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.5
34.5
34.50 35 34.30 169,800 0 0 0
PVC
11.2
11.2
11.20 11.30 11.10 637,600 0 0 0
PVD
23.2
23.2
23.37 23.47 23.18 2,771,900 0 0 0
PVE
2.8
2.8
2.90 2.90 2.60 16,500 0 0 0
PVG
7.5
7.5
7.40 7.60 7.40 63,000 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 32,000 0 0 0
PVI
64.7
64.7
63.06 65.07 62.20 48,600 0 0 0
PVM
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PVO
6.4
6.4
6.40 6.50 6.40 6,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 27,000 0 0 0
PVS
31.9
31.9
32.15 32.34 31.87 2,512,000 0 0 0
PVT
19.7
19.7
19.96 19.96 19.70 2,405,100 0 0 0
PVV
1.7
1.7
1.70 1.80 1.50 762,000 0 0 0
PVX
1.9
1.9
1.90 2 1.80 485,600 0 0 0
PVY
2.5
2.5
2.40 2.50 2.10 17,200 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 1,300 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
1.30 1.30 1.10 1,200 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2.10 2.20 2 153,600 0 0 0
PXL
15
15
15.20 15.20 14.80 206,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 6,000 0 0 0
PXS
2.9
2.9
3 3.10 2.90 134,500 0 0 0
PXT
2.9
2.9
2.90 3 2.90 29,300 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 1,000 0 0 0
QCG
12.4
12.4
12.65 12.65 12.35 745,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.2
36.2
35.79 36.18 35.40 2,600 0 0 0
QNC
6.5
6.5
6.40 6.50 6.40 300 0 0 0
QNP
35.2
35.2
34.00 35.24 33.80 20,200 0 0 0
QNS
47.2
47.2
47.73 47.73 47.16 247,800 0 0 0
QNT
15.5
15.5
15.50 15.50 15.50 100 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 0 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 0 0 0 0
QSP
26.6
26.6
26.63 26.63 26.63 100 0 0 0
QST
17.9
17.9
17.89 17.89 17.89 0 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.7
13.7
13.69 13.69 13.59 171,600 0 0 0
RAL
114.7
114.7
115.20 115.20 113.00 4,100 0 0 0
RAT
15.4
15.4
15.41 15.41 15.41 0 0 0 0
RBC
8.9
8.9
9 9 8.90 2,600 0 0 0
RCC
18.8
18.8
18.80 22 18.80 4,600 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.0
13.0
12.84 13.04 12.84 3,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.7
63.7
64.26 64.26 63.48 557,400 0 0 0
RIC
3.4
3.4
3.40 3.70 3.40 2,900 0 0 0
RTB
34.3
34.3
35.27 35.27 33.96 7,200 0 0 0
RYG
12.2
12.2
12.20 12.20 12 5,900 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
36.3
36.3
36.32 36.32 36.32 100 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
17.3
17.3
17.30 17.30 17.30 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8
8
8 8.10 7.81 89,200 0 0 0
SAB
48.2
48.2
48.82 48.92 48.07 1,424,200 0 0 0
SAC
16.4
16.4
16.35 16.63 16.07 6,100 0 0 0
SAF
53
53
54.30 54.50 52 8,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.5
7.5
7.44 7.56 7.44 404,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.1
41.1
40.54 41.20 39.89 74,700 0 0 0
SAV
18.4
18.4
18.51 18.51 18.37 9,900 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.6
28.6
28.56 28.56 28.56 5,200 0 0 0
SBB
13.7
13.7
13.70 13.80 13.70 9,800 0 0 0
SBD
8
8
8.20 8.20 8 15,700 0 0 0
SBG
12.3
12.3
12.35 12.50 12.20 295,300 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 200 0 0 0
SBL
6.3
6.3
6.07 6.34 6.07 3,600 0 0 0
SBM
35.7
35.7
35.74 35.74 35.74 0 0 0 0
SBR
10.0
10.0
9.02 10.01 9.02 1,200 0 0 0
SBS
5.5
5.5
5.50 5.60 5.40 840,300 0 0 0
SBT
14.6
14.6
14.20 14.60 14.20 2,556,200 0 0 0
SBV
9.3
9.3
9.06 9.25 8.67 8,300 0 0 0
SC5
19
19
18.60 19 18.60 7,000 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 4,000 0 0 0
SCG
65.6
65.6
65.50 65.70 65.40 39,500 0 0 0
SCI
8.7
8.7
8.80 8.90 8.70 32,000 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 26,700 0 0 0
SCL
22.0
22.0
22.40 22.40 21.99 15,300 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 100 0 0 0
SCR
6.4
6.4
6.37 6.53 6.35 3,953,200 0 0 0
SCS
71.1
71.1
71.27 71.56 70.89 170,300 0 0 0
SCY
16.3
16.3
16.26 16.26 16.26 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.2
5.2
5.20 5.70 5.20 9,900 0 0 0
SD3
5.4
5.4
5.10 5.40 5 1,300 0 0 0
SD5
8.9
8.9
8.80 9.17 8.80 38,700 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 11,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 4,100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.7
12.7
12.89 12.99 12.71 5,700 0 0 0
SDA
5.8
5.8
5.90 5.90 5.70 96,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.1
8.1
8.09 8.09 8.09 200 0 0 0
SDD
1.6
1.6
1.60 1.70 1.60 34,800 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
17.4
17.4
17.42 17.42 17.42 300 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 6,400 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.0
24.0
23.96 23.96 23.96 200 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
38.5
38.5
38.31 38.51 38.31 200 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.47 26.57 26.47 400 0 0 0
SEP
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 6,100 0 0 0
SFI
27.5
27.5
27.52 27.80 27.52 4,900 0 0 0
SFN
22.2
22.2
22.90 22.90 22.23 600 0 0 0
SGB
13.1
13.1
13.20 13.40 13.10 7,300 0 0 0
SGC
126.8
126.8
126.82 126.82 126.82 400 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 100 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
90.6
90.6
90.55 91.13 90.36 15,700 0 0 0
SGP
35.9
35.9
35.30 36.20 35 215,600 0 0 0
SGR
38.4
38.4
38.50 38.95 37.75 37,500 0 0 0
SGS
17.2
17.2
17 18 17 3,500 0 0 0
SGT
20.1
20.1
20.10 20.25 19.80 58,400 0 0 0
SHA
4.0
4.0
3.92 4.03 3.91 19,700 0 0 0
SHB
8.5
8.5
8.53 8.61 8.51 18,712,800 0 0 0
SHC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
SHE
6.9
6.9
6.92 7.08 6.92 2,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 7,000 0 0 0
SHI
14.3
14.3
14.29 14.33 14.29 212,200 0 0 0
SHN
6.2
6.2
6.70 6.70 6 16,900 0 0 0
SHP
34.8
34.8
35.43 35.43 34.82 9,900 0 0 0
SHS
11.4
11.4
11.37 11.45 11.29 13,380,300 0 0 0
SID
16.0
16.0
15.34 17.61 14.46 30,000 0 0 0
SIG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SIV
35.7
35.7
36.55 38.25 35.70 2,200 0 0 0
SJ1
10.4
10.4
10.02 10.78 10.02 5,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.23 13.23 13.19 153,900 0 0 0
SJE
23.5
23.5
22.81 24.47 22.81 339,100 0 0 0
SJG
24.5
24.5
23.87 26.15 23.87 21,900 0 0 0
SJM
8
8
8.10 8.10 7.10 7,700 0 0 0
SJS
41.7
41.7
41.08 41.66 41.08 16,500 0 0 0
SKG
12.1
12.1
12.12 12.17 11.88 464,300 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 1,000 0 0 0
SKN
7.6
7.6
7.50 7.59 7.50 200 0 0 0
SKV
30.2
30.2
30.16 30.16 30.16 800 0 0 0
SLS
190.9
190.9
191.68 191.77 190.76 9,000 0 0 0
SMA
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SMB
37.6
37.6
37.34 37.57 37.34 17,200 0 0 0
SMC
5.9
5.9
5.90 5.97 5.88 497,100 0 0 0
SMN
13.4
13.4
13.33 14.07 13.33 10,900 0 0 0
SMT
4.7
4.7
4.28 4.68 4.28 600 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.9
33.9
34.16 34.16 33.77 3,800 0 0 0
SP2
23.5
23.5
23.50 23.60 23.50 500 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.4
10.4
10.60 10.60 10.40 1,000 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.5
12.5
11.90 12.65 11.25 1,000 0 0 0
SPV
16.0
16.0
15.98 15.98 15.98 100 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
3.4
3.4
3.30 3.40 3.20 1,503,800 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 5,900 0 0 0
SRC
27.2
27.2
26.42 27.20 26.42 2,400 0 0 0
SRF
9.5
9.5
9.70 9.79 9.49 2,400 0 0 0
SSB
19.7
19.7
19.45 19.65 19.30 1,792,000 0 0 0
SSC
34.4
34.4
34.17 34.36 34.17 2,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
8.60 8.66 7.68 113,800 0 0 0
SSH
69.6
69.6
69.50 69.70 69.40 40,500 0 0 0
SSI
26.2
26.2
26.43 26.48 26.13 22,896,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 2,100 0 0 0
SSN
1.6
1.6
1.60 1.70 1.50 39,900 0 0 0
ST8
8.1
8.1
8.10 8.15 8.04 268,600 0 0 0
STB
39.8
39.8
39.65 39.90 39.40 11,663,800 0 0 0
STC
17.0
17.0
17.40 17.40 17.03 2,400 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 6.70 6.40 2,300 0 0 0
STK
18.4
18.4
18.62 18.62 18.28 54,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.48 9.48 9.48 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
0.90 1.10 0.90 11,800 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15
15
14.71 15 14.71 200 0 0 0
SVD
3.2
3.2
3.21 3.24 3.20 8,500 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 700 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
6.5
6.5
7.20 7.30 6.50 244,300 0 0 0
SVT
10.9
10.9
10.91 11.00 10.91 15,100 0 0 0
SWC
30.4
30.4
30.82 30.82 30.37 6,100 0 0 0
SZB
38.2
38.2
38.14 38.33 38.14 6,500 0 0 0
SZC
43.8
43.8
44.61 44.90 43.83 2,063,100 0 0 0
SZE
11.4
11.4
11.28 11.37 11.28 1,100 0 0 0
SZG
35.5
35.5
35.53 36.01 35.53 5,600 0 0 0
SZL
46.2
46.2
46.09 46.42 45.57 9,400 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 100 0 0 0
TA9
12.3
12.3
12.34 12.43 12.34 300 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
24.0
24.0
24.51 24.51 23.94 87,200 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 100 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
39.3
39.3
39.30 39.30 39.30 1,000 0 0 0
TBD
92.4
92.4
92.35 92.35 92.35 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.7
5.7
5.72 5.72 5.72 400 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.0
27.0
26.99 27.18 26.74 14,922,200 0 0 0
TCD
3.1
3.1
3.31 3.43 3.10 4,448,700 0 0 0
TCH
14.6
14.6
14.27 14.89 14.23 11,902,100 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
TCL
39.4
39.4
40.07 40.07 39.00 195,300 0 0 0
TCM
36.5
36.5
36.69 36.69 36.28 2,037,100 0 0 0
TCO
12
12
12.45 12.45 12 203,800 0 0 0
TCR
3.1
3.1
3.19 3.19 3.10 200 0 0 0
TCT
17.6
17.6
17.56 17.56 17.31 8,200 0 0 0
TCW
33.8
33.8
34.37 34.65 33.62 42,300 0 0 0
TDB
40.5
40.5
40.34 40.53 35.16 7,800 0 0 0
TDC
12.3
12.3
12.35 12.60 12.25 696,800 0 0 0
TDF
11
11
11 11 11 100 0 0 0
TDG
4
4
3.86 4 3.84 67,100 0 0 0
TDH
3.1
3.1
3.16 3.16 3.09 239,100 0 0 0
TDM
52.8
52.8
52.60 53.60 52.60 3,600 0 0 0
TDP
33
33
32.85 33 32.80 104,400 0 0 0
TDS
10.7
10.7
10.80 10.80 10.30 22,500 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 37,800 0 0 0
TDW
65.0
65.0
57.18 65.02 57.18 200 0 0 0
TED
72.5
72.5
72.52 72.52 72.52 0 0 0 0
TEG
6.5
6.5
6.49 6.54 6.40 53,400 0 0 0
TEL
12
12
12 12 12 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.2
67.2
66.94 67.42 65.77 16,600 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 0 0 0 0
THD
36.3
36.3
36.40 36.40 36.30 300 0 0 0
THG
49.1
49.1
49.36 49.61 48.80 26,800 0 0 0
THM
5.5
5.5
5.30 5.90 5.30 1,600 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 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.58 11.77 11.58 8,100 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 600 0 0 0
TID
23.6
23.6
23.42 24.09 23.42 12,400 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.7
11.7
11.60 11.70 11.50 1,735,900 0 0 0
TIN
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TIP
21.2
21.2
21.34 21.58 21.20 270,400 0 0 0
TIS
6.4
6.4
6.50 6.50 6.40 49,400 0 0 0
TIX
34.1
34.1
34.12 34.12 34.12 500 0 0 0
TJC
17.9
17.9
17.90 17.90 17.90 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
7.3
7.3
7.70 7.90 7.30 48,100 0 0 0
TLD
6.3
6.3
6.27 6.32 6.25 147,200 0 0 0
TLG
61.2
61.2
61.54 61.73 61.06 90,300 0 0 0
TLH
6.2
6.2
6.16 6.26 6 1,271,500 0 0 0
TLI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLP
6.4
6.4
6.26 6.36 6.26 3,400 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.2
69.2
68.84 70.01 67.97 13,100 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.8
65.8
64.78 65.76 64.78 3,800 0 0 0
TMS
41.9
41.9
40.23 41.94 40.23 500 0 0 0
TMT
15.4
15.4
15.60 15.60 14.55 25,200 0 0 0
TMW
13.3
13.3
13.28 13.28 13.28 25,000 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 200 0 0 0
TN1
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TNB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TNC
35.7
35.7
33.25 35.72 33.25 2,600 0 0 0
TNG
20.9
20.9
21.09 21.18 20.91 715,000 0 0 0
TNH
16.7
16.7
16.96 16.96 16.57 537,100 0 0 0
TNI
2.3
2.3
2.33 2.35 2.28 112,800 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
4.6
4.6
4.80 4.80 4.40 101,300 0 0 0
TNT
5.0
5.0
5.09 5.09 4.90 105,800 0 0 0
TNV
12.1
12.1
14.50 14.50 11.50 10,000 0 0 0
TNW
11.6
11.6
11.60 11.60 11.60 100 0 0 0
TOP
1.2
1.2
1.10 1.20 1.10 39,000 0 0 0
TOS
93.0
93.0
93.98 95.33 92.29 22,400 0 0 0
TOT
15.8
15.8
15.85 15.85 15.85 0 0 0 0
TOW
32.2
32.2
32.70 32.70 32.24 2,600 0 0 0
TPB
14.5
14.5
14.38 14.60 14.38 18,976,100 0 0 0
TPC
11.4
11.4
10.95 11.75 10.95 17,200 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.8
10.8
9.94 10.80 9.84 800 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
15.8
15.8
15.78 15.78 15.78 2,000 0 0 0
TRA
74.8
74.8
73.92 74.79 73.92 14,100 0 0 0
TRC
79.6
79.6
81.21 81.88 78.99 184,600 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 0 0 0 0
TS3
5.7
5.7
5.80 5.90 5.70 23,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.15 11.24 11.15 32,700 0 0 0
TSB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
TSC
2.6
2.6
2.60 2.61 2.58 431,400 0 0 0
TSD
6.2
6.2
6.10 6.20 6.10 32,800 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
5.7
5.7
5.70 5.70 5.50 105,800 0 0 0
TT6
6.0
6.0
6.22 6.22 6.04 31,700 0 0 0
TTA
12.7
12.7
12.70 12.85 12.60 379,500 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TTD
66.4
66.4
66.47 66.47 66.37 500 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.2
3.2
3.13 3.16 3.12 618,600 0 0 0
TTG
14
14
13.30 14.50 13 4,100 0 0 0
TTH
3.1
3.1
3.10 3.20 3 103,700 0 0 0
TTL
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TTN
20.7
20.7
20.53 21.10 20.53 284,900 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
12.3
12.3
12.19 12.49 12.19 300 0 0 0
TV1
27.2
27.2
27.40 27.90 27 79,500 0 0 0
TV2
34.6
34.6
35.10 35.60 34.55 381,600 0 0 0
TV3
13.0
13.0
12.54 13.02 12.54 200 0 0 0
TV4
13.6
13.6
13.62 13.62 13.52 11,900 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
8.2
8.2
8.24 8.24 8.18 25,800 0 0 0
TVC
9.6
9.6
9.60 9.70 9.50 159,900 0 0 0
TVD
11.5
11.5
11.63 11.63 11.44 54,900 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
9.2
9.2
9.20 9.20 9 619,400 0 0 0
TVS
18.8
18.8
18.80 18.94 18.66 112,400 0 0 0
TVT
16.5
16.5
16.74 16.84 16.55 6,500 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
4.70 4.90 4.70 400 0 0 0
TYA
16.2
16.2
16.07 16.17 16.07 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 3,200 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
48.5
48.5
48.50 48.55 48.50 10,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.9
8.9
8.60 8.90 8.60 1,300 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.8
18.8
18.91 18.91 18.82 10,400 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.50 30,300 0 0 0
V12
12.9
12.9
11.86 12.91 11.86 300 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 6.70 2,800 0 0 0
VAB
6.9
6.9
6.88 6.94 6.81 620,300 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
42.1
42.1
42.38 42.38 41.79 9,300 0 0 0
VBB
7.9
7.9
7.83 7.91 7.74 39,000 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 100 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
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VC2
8.7
8.7
8.90 9 8.60 562,100 0 0 0
VC3
25.5
25.5
25.50 25.69 25.32 471,500 0 0 0
VC5
0.7
0.7
0.90 0.90 0.70 6,000 0 0 0
VC6
24.0
24.0
24.05 24.05 24.05 100 0 0 0
VC7
10.6
10.6
10.60 10.90 10.50 732,600 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 3,700 0 0 0
VCA
13
13
13.10 13.10 12.65 10,800 0 0 0
VCB
63.2
63.2
62.16 63.28 62.09 3,999,500 0 0 0
VCC
9.7
9.7
9.20 9.70 9.20 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.0
187.0
186.62 186.97 186.62 600 0 0 0
VCG
19.3
19.3
19.75 19.93 19.30 10,695,500 0 0 0
VCI
39.0
39.0
38.70 39.20 38.30 10,518,000 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
26.1
26.1
26.39 26.39 25.81 46,100 0 0 0
VCR
31.6
31.6
31.60 31.60 31.60 200 0 0 0
VCS
56.3
56.3
56.36 56.84 56.07 211,000 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 29.80 100 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
17.1
17.1
17.70 17.70 13.10 300 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.6
19.6
19.62 19.62 19.62 0 0 0 0
VDP
34.3
34.3
34.18 34.32 34.18 2,100 0 0 0
VDS
18.9
18.9
19.09 19.36 18.86 2,752,900 0 0 0
VDT
16.7
16.7
16.71 16.71 16.71 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 4,500 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.1
4.1
4.10 4.20 4.10 44,900 0 0 0
VE9
2
2
2.10 2.20 2 15,300 0 0 0
VEA
35.9
35.9
35.97 36.05 35.70 419,000 0 0 0
VEC
8.6
8.6
8.80 8.80 8.60 16,800 0 0 0
VEF
142.7
142.7
140.80 144.67 140.65 8,700 0 0 0
VES
10.6
10.6
10.60 10.60 10.60 9,800 0 0 0
VET
20.3
20.3
19 21.10 19 7,100 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
67.2
67.2
66.96 67.52 66.78 53,400 0 0 0
VFR
11.6
11.6
11.13 11.62 11.13 1,700 0 0 0
VGC
47.7
47.7
47.83 48.40 47.35 1,155,800 0 0 0
VGG
47.0
47.0
47.58 47.58 47.00 1,800 0 0 0
VGI
82.0
82.0
81.88 82.77 81.48 409,800 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 500 0 0 0
VGP
31.7
31.7
31.70 31.70 31.60 7,200 0 0 0
VGR
49.1
49.1
51.89 51.89 44.04 7,600 0 0 0
VGS
28.9
28.9
29.09 29.27 28.45 1,026,000 0 0 0
VGT
13.7
13.7
13.90 14 13.70 894,300 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 4,000 0 0 0
VHC
68.4
68.4
68.71 68.81 68.13 1,061,400 0 0 0
VHD
9
9
9 9 9 300 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 150,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.90 2 1.80 489,300 0 0 0
VHH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VHL
9.8
9.8
9.90 9.90 9.80 6,000 0 0 0
VHM
45.0
45.0
43.60 45.75 43.30 17,823,300 0 0 0
VIB
17.7
17.7
17.63 17.89 17.55 12,613,000 0 0 0
VIC
45.3
45.3
42.30 45.30 42.25 11,502,700 0 0 0
VID
4.8
4.8
4.81 4.83 4.81 6,900 0 0 0
VIE
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
VIF
17.7
17.7
17.60 18.66 17.60 14,100 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 249,900 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.4
14.4
18.94 18.94 14.39 3,400 0 0 0
VIN
14.4
14.4
14.38 14.38 14.38 0 0 0 0
VIP
14.1
14.1
14.14 14.28 13.95 738,900 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 200 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.3
11.3
11.43 11.57 11.24 40,172,000 0 0 0
VJC
97
97
96.30 97 96 758,800 0 0 0
VLA
12
12
12 12 12 0 0 0 0
VLB
43.8
43.8
44.11 44.30 43.63 98,900 0 0 0
VLC
17.8
17.8
18.30 18.30 17.60 445,900 0 0 0
VLF
1
1
1.10 1.10 1 5,700 0 0 0
VLG
10.4
10.4
10.54 10.54 10.36 59,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.5
28.5
28.53 28.53 28.53 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.55 6.73 6.55 600 0 0 0
VMD
17.7
17.7
17.50 17.70 17.50 2,200 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 300 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 0 0 0 0
VMT
11.6
11.6
12.80 12.80 11.20 2,500 0 0 0
VNA
21.2
21.2
21.32 21.32 21.12 2,600 0 0 0
VNB
13
13
12.90 13 12.60 287,800 0 0 0
VNC
22.3
22.3
22.26 22.26 22.26 0 0 0 0
VND
13.3
13.3
13.38 13.47 13.23 13,978,100 0 0 0
VNE
3.0
3.0
2.95 2.99 2.92 119,300 0 0 0
VNF
14.1
14.1
14.73 15.18 14 129,700 0 0 0
VNG
8.0
8.0
8.02 8.10 8 16,400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 296,700 0 0 0
VNI
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
VNL
19.4
19.4
19.71 19.71 19.43 17,800 0 0 0
VNM
58.2
58.2
58.36 58.45 57.90 2,655,600 0 0 0
VNP
10.1
10.1
10.30 10.30 10.03 17,500 0 0 0
VNR
21.8
21.8
22.41 22.41 21.80 8,500 0 0 0
VNS
9.3
9.3
9.63 9.63 9.26 30,900 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
7.6
7.6
7 7.60 6.80 3,400 0 0 0
VNZ
360.1
360.1
360.10 360.10 360 1,400 0 0 0
VOC
16.7
16.7
16.38 16.66 16.38 2,300 0 0 0
VOS
15.2
15.2
15.13 15.50 15.13 1,698,300 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.7
18.7
18.69 18.94 18.64 20,716,400 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.1
26.1
26.18 26.28 26.08 62,900 0 0 0
VPG
12.1
12.1
12.35 12.60 12.10 356,000 0 0 0
VPH
6.7
6.7
6.57 6.75 6.56 125,800 0 0 0
VPI
57.4
57.4
58.10 58.20 57.20 1,585,900 0 0 0
VPR
17.3
17.3
17.35 17.35 17.26 200 0 0 0
VPS
8.7
8.7
8.66 8.73 8.66 300 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
15.7
15.7
15.25 15.90 15.25 101,600 0 0 0
VRE
18.2
18.2
17.85 18.50 17.80 16,865,500 0 0 0
VRG
21.8
21.8
21.86 21.95 21.51 47,800 0 0 0
VSA
24.5
24.5
22.94 24.90 22.94 3,100 0 0 0
VSC
17.8
17.8
17.52 17.99 17.52 3,184,000 0 0 0
VSE
7.5
7.5
7.80 8 6.90 459,000 0 0 0
VSF
34.7
34.7
34.90 34.90 34.70 7,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.6
50.6
50.23 50.61 50.23 5,400 0 0 0
VSI
17.9
17.9
17.93 17.93 17.93 0 0 0 0
VSM
16.2
16.2
16.15 16.23 15.92 3,700 0 0 0
VSN
18.6
18.6
18.65 18.65 18.45 3,300 0 0 0
VST
3.3
3.3
3.70 3.70 3.20 346,000 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 9,800 0 0 0
VTB
9.8
9.8
9.78 9.78 9.50 1,000 0 0 0
VTC
8.8
8.8
9.84 9.84 8.35 2,500 0 0 0
VTD
9.2
9.2
9 9.40 9 120,400 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 4.50 100 0 0 0
VTK
68.1
68.1
68.25 68.25 67.86 9,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.3
15.3
15.01 15.38 15.01 684,700 0 0 0
VTP
152.3
152.3
157.12 157.12 152.28 502,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.2
16.2
16.29 16.44 16.14 16,000 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
13
13
12.90 13 12.50 104,400 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.5
17.5
17.20 17.60 17.10 1,602,900 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 100 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 16.29 100 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
314.9
314.9
314.92 314.92 314.92 0 0 0 0
WSB
50.2
50.2
47.71 50.18 47.62 700 0 0 0
WSS
5.1
5.1
5 5.20 5 29,000 0 0 0
WTC
10.8
10.8
10.87 10.87 10.78 2,600 0 0 0
X20
14.9
14.9
14.78 14.87 14.59 9,500 0 0 0
X26
27
27
27 27 27 200 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.5
10.5
10.50 10.50 10.50 200 0 0 0
XHC
18.9
18.9
21.32 21.32 18.95 200 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
7
7
7 7.10 6.70 21,700 0 0 0
XMD
5.1
5.1
5.50 5.50 5.10 700 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 100 0 0 0
XPH
8.1
8.1
8.20 8.20 7 73,600 0 0 0
YBC
12
12
15 15 11.90 3,200 0 0 0
YBM
14.2
14.2
15.20 15.30 14.15 62,800 0 0 0
YEG
15.9
15.9
16.05 16.35 15.80 2,182,400 0 0 0
YTC
37.3
37.3
37.27 37.27 37.27 100 0 0 0
^HASTC
238.4
238.4
238.01 239.28 237.13 74,756,457 0 0 0
^UPCOM
99.1
99.1
99.35 99.53 98.83 67,913,190 0 0 0
^VN30
1,389.8
1,389.8
1,381.44 1,390.98 1,378.38 328,433,800 0 0 0
^VNINDEX
1,326.1
1,326.1
1,320.10 1,327.07 1,318.71 892,233,477 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |