DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/03/2025

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 12/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.79 34.79 34.79 100 0 0 0
AAA
8.4
8.4
8.54 8.56 8.40 1,717,100 0 0 0
AAH
4.7
4.7
4.90 4.90 4.60 1,558,800 0 0 0
AAM
7.2
7.2
7.10 7.20 7.10 9,100 0 0 0
AAS
8.9
8.9
8.90 9 8.80 473,200 0 0 0
AAT
3.2
3.2
3.20 3.24 3.20 46,000 0 0 0
AAV
6.8
6.8
6.80 6.80 6.60 223,200 0 0 0
ABB
8
8
8.20 8.30 7.90 10,456,300 0 0 0
ABC
12.2
12.2
12.30 12.30 12.10 29,300 0 0 0
ABI
24.5
24.5
23.92 24.50 23.75 137,000 0 0 0
ABR
10.7
10.7
10.67 10.67 10.67 0 0 0 0
ABS
4.4
4.4
4.43 4.45 4.40 179,500 0 0 0
ABT
46.2
46.2
46.79 46.79 46.14 7,300 0 0 0
ABW
9
9
9 9.10 8.90 81,900 0 0 0
ACB
22.0
22.0
22.14 22.31 21.89 7,796,200 0 0 0
ACC
14.5
14.5
14.50 14.50 14.35 333,600 0 0 0
ACE
35.0
35.0
34.92 35.11 34.82 6,600 0 0 0
ACL
11
11
11.05 11.15 11 55,900 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
63.2
63.2
63.68 63.68 61.98 558,300 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 0 0 0 0
ADG
10.5
10.5
10.55 10.55 9.99 6,700 0 0 0
ADS
8.7
8.7
8.65 8.83 8.61 67,600 0 0 0
AFX
7.7
7.7
7.80 7.90 7.60 87,600 0 0 0
AG1
13.0
13.0
12.99 13.17 12.99 12,300 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.9
17.9
18.40 18.40 17.70 1,279,900 0 0 0
AGM
2.9
2.9
2.95 2.97 2.89 199,600 0 0 0
AGP
35.6
35.6
35.77 35.77 35.60 200 0 0 0
AGR
17.6
17.6
17.59 17.64 17.36 1,390,300 0 0 0
AGX
82.5
82.5
82.46 82.46 82.46 100 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 700 0 0 0
AIG
45
45
46 46 44.70 20,100 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.1
4.1
4.12 4.18 4.12 14,800 0 0 0
AMC
17.6
17.6
17.59 17.59 17.59 0 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
12.4
12.4
12.20 12.40 12.20 1,800 0 0 0
AMS
8.2
8.2
8.30 8.50 8.10 43,600 0 0 0
AMV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ANT
20.8
20.8
20.73 20.82 20.73 11,200 0 0 0
ANV
17.0
17.0
17.22 17.22 16.97 1,216,100 0 0 0
APF
45.6
45.6
46.00 46.00 45.64 8,100 0 0 0
APG
10.1
10.1
10.35 10.40 9.90 555,000 0 0 0
APH
7.2
7.2
7.29 7.29 7.13 270,200 0 0 0
API
7.3
7.3
7.30 7.30 7.20 194,500 0 0 0
APL
14.2
14.2
14.20 14.20 14.20 100 0 0 0
APP
7.1
7.1
7.10 7.10 7.10 600 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 261,500 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.15 17.75 17.05 3,300 0 0 0
ASM
7.4
7.4
7.40 7.43 7.35 928,100 0 0 0
ASP
5.0
5.0
5.01 5.05 5 92,000 0 0 0
AST
54.4
54.4
54.09 54.75 53.91 36,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ATS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AVC
58.7
58.7
58.50 58.90 58.50 1,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21
21
21.20 22.30 20.60 114,600 0 0 0
BAB
11.8
11.8
11.80 11.89 11.80 4,600 0 0 0
BAF
34.0
34.0
34 34.20 33.65 3,653,100 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 100 0 0 0
BAX
39.5
39.5
39.46 39.46 39.46 100 0 0 0
BBC
57.5
57.5
57.49 57.49 57.49 100 0 0 0
BBH
14.4
14.4
14.40 14.40 14.40 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
10.6
10.6
11.82 11.82 10.63 3,600 0 0 0
BCA
13.4
13.4
13.60 13.80 13 38,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.90 7.90 7.80 27,200 0 0 0
BCE
10.2
10.2
10.21 10.21 9.97 110,400 0 0 0
BCF
35.8
35.8
35.85 35.93 35.85 4,000 0 0 0
BCG
4.0
4.0
4.10 4.15 4.01 12,652,200 0 0 0
BCM
80.6
80.6
80.20 82.10 79.90 827,800 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3.1
3.1
3.20 3.20 2.90 2,016,900 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 37.07 37.07 2,800 0 0 0
BDT
8.1
8.1
8.10 8.10 8 42,200 0 0 0
BDW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
39.7
39.7
40.27 40.27 39.51 344,300 0 0 0
BGE
4.5
4.5
4.40 4.60 4.30 2,464,600 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 400 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 12 500 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 0 0 0 0
BIC
20.8
20.8
20.56 20.78 20.33 29,500 0 0 0
BID
40.5
40.5
40.90 40.94 40.40 3,968,100 0 0 0
BIG
5.5
5.5
5.47 5.47 5.47 38,800 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 100 0 0 0
BKC
34.5
34.5
34.95 35.30 33 105,300 0 0 0
BKG
3.2
3.2
3.21 3.22 3.16 84,000 0 0 0
BLI
10.7
10.7
10.10 10.70 10 12,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
37.19 37.39 37.19 3,300 0 0 0
BMC
24.2
24.2
24.97 25.25 24.03 313,400 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 1,100 0 0 0
BMI
18.3
18.3
18.08 18.30 17.95 110,200 0 0 0
BMJ
10
10
10.50 10.60 10 3,500 0 0 0
BMK
13.1
13.1
13.01 13.09 12.84 8,800 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
112.9
112.9
115.13 115.13 112.82 124,700 0 0 0
BMS
10.6
10.6
10.72 10.72 10.45 439,900 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.8
8.8
8.80 8.80 8.70 104,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
5.60 6 5.60 1,296,400 0 0 0
BPC
11.3
11.3
11.33 11.33 11.33 100 0 0 0
BQB
3.8
3.8
3.70 3.80 3.70 3,900 0 0 0
BRC
13.1
13.1
13.13 13.13 12.86 21,500 0 0 0
BRR
20.2
20.2
20.23 20.23 20.23 1,000 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 500 0 0 0
BSA
20.7
20.7
20.48 20.67 20.38 12,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.9
14.9
14.88 14.88 14.88 0 0 0 0
BSG
12.9
12.9
11.50 12.90 11.50 200 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
51.4
51.4
52.45 52.45 51 901,800 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 100 0 0 0
BSP
9.3
9.3
9.02 9.29 9.02 23,700 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 6,000 0 0 0
BSR
15.1
15.1
15.04 15.19 14.96 3,052,600 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BT1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
18.7
18.7
18.72 18.72 18.72 2,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.1
31.1
30.78 31.28 30.72 11,200 0 0 0
BTN
3.1
3.1
3 3.10 3 11,200 0 0 0
BTP
11.8
11.8
11.85 11.85 11.75 31,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 2,600 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 0 0 0 0
BTU
12.6
12.6
12.58 12.58 12.58 3,900 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
BVB
13.9
13.9
14.10 14.20 13.81 3,091,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
54.0
54.0
54.16 54.36 53.57 438,400 0 0 0
BVL
10.5
10.5
10.83 10.83 10.46 1,300 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BVS
39.7
39.7
40.04 40.43 39.45 1,126,500 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.4
44.4
44.80 44.80 44.40 216,900 0 0 0
BWS
32.4
32.4
32.35 32.35 32.26 19,900 0 0 0
BXH
14.1
14.1
14.11 14.11 14.11 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.50 17.50 17 7,200 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 100 0 0 0
C32
19.5
19.5
19.50 19.70 19.10 9,800 0 0 0
C47
7.7
7.7
7.60 7.70 7.59 27,500 0 0 0
C4G
8.7
8.7
8.80 8.90 8.70 419,300 0 0 0
C69
6.3
6.3
6.30 6.40 6.30 272,000 0 0 0
C92
3.9
3.9
3.80 3.90 3.80 9,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
42.9
42.9
43.03 43.13 42.76 10,100 0 0 0
CAT
17.6
17.6
17.80 17.80 17.44 22,600 0 0 0
CBI
15.2
15.2
15 15.40 15 10,000 0 0 0
CBS
32.4
32.4
33.15 33.97 32.42 97,000 0 0 0
CC1
15.6
15.6
15.68 15.95 15.41 6,900 0 0 0
CC4
12.2
12.2
12.10 12.20 12.10 600 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
20.7
20.7
20.55 20.70 20.55 2,800 0 0 0
CCL
8.1
8.1
8.03 8.14 8 286,200 0 0 0
CCM
48.0
48.0
47.96 47.96 47.96 300 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.6
12.6
12.71 12.71 12.61 5,100 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
14.3
14.3
13.43 14.38 13.33 180,900 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 0 0 0 0
CDN
35.2
35.2
35.55 35.55 34.97 16,200 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 2,200 0 0 0
CDR
16.5
16.5
15.34 16.54 15.34 3,400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
14.2
14.2
14.29 14.48 14 7,557,200 0 0 0
CET
4.2
4.2
4 4.20 4 40,700 0 0 0
CFM
10.5
10.5
10.53 10.53 10.53 0 0 0 0
CFV
27
27
27 27 27 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 4,600 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
8
8
8 8 8 0 0 0 0
CHP
33.9
33.9
33.95 34.00 33.77 34,700 0 0 0
CHS
12
12
12 12 12 100 0 0 0
CI5
6.2
6.2
6.10 6.80 6.10 900 0 0 0
CIA
10.2
10.2
10 10.20 9.90 1,100 0 0 0
CID
26.9
26.9
26.91 26.91 22.14 300 0 0 0
CIG
8.3
8.3
8.30 8.37 8.17 273,600 0 0 0
CII
12.1
12.1
12.36 12.36 12.15 5,898,500 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 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
43.9
43.9
43.30 44.34 43.30 9,000 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 100 0 0 0
CKG
15.4
15.4
15.40 15.47 15.32 16,700 0 0 0
CKV
12.0
12.0
12.02 12.02 12.02 0 0 0 0
CLC
48.2
48.2
48.37 48.37 48.18 900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
21.19 21.19 20.83 5,500 0 0 0
CLL
33.1
33.1
33.15 33.15 33.10 12,000 0 0 0
CLM
81.1
81.1
81.12 81.12 81.12 0 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.3
17.3
17.45 17.55 17.16 213,600 0 0 0
CMC
5.6
5.6
5.98 5.98 5.63 1,500 0 0 0
CMD
22.6
22.6
23.00 23.00 21.18 1,600 0 0 0
CMF
373.6
373.6
370.18 373.63 370.18 200 0 0 0
CMG
42.3
42.3
43.10 43.35 42.25 1,808,600 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.20 12.50 12 6,900 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
9.40 9.60 9.20 35,700 0 0 0
CMT
16.3
16.3
16.30 16.30 16.20 14,800 0 0 0
CMV
8.4
8.4
8.38 8.41 8.38 500 0 0 0
CMW
12.9
12.9
13.51 13.51 12.93 200 0 0 0
CMX
8.2
8.2
8.25 8.25 8.12 252,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.1
39.1
39.08 39.08 39.08 200 0 0 0
CNG
29.7
29.7
29.68 30.01 29.58 183,300 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.47 10.47 9.94 14,200 0 0 0
COM
29.0
29.0
29.05 29.05 29.05 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.4
17.4
17.44 17.44 17.44 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
33.5
33.5
33.45 33.55 33.16 14,400 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
5.9
5.9
5.93 5.95 5.88 364,800 0 0 0
CRE
7.1
7.1
7.08 7.15 7.07 104,500 0 0 0
CSC
23.2
23.2
23.18 23.36 23 25,400 0 0 0
CSI
37
37
36.30 37 36 42,100 0 0 0
CSM
14.4
14.4
14.24 14.83 14.24 1,342,400 0 0 0
CSV
41.0
41.0
42.02 42.07 40.95 2,000,900 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
14.5
14.5
14.55 14.55 14.55 200 0 0 0
CTD
89
89
92 92 89 3,312,800 0 0 0
CTF
19.6
19.6
19.90 20 19.61 225,500 0 0 0
CTG
42.3
42.3
42.46 42.95 41.96 9,350,500 0 0 0
CTI
23.4
23.4
23.45 23.45 22.75 1,367,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.6
37.6
37 37.60 36.20 112,000 0 0 0
CTR
114.3
114.3
116.53 116.53 114.19 692,800 0 0 0
CTS
27.8
27.8
27.80 27.90 27.52 1,374,700 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
32.9
32.9
32.95 32.95 32.95 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.6
27.6
26 27.55 26 2,500 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
9.1
9.1
9.11 9.11 9.11 0 0 0 0
D2D
32.4
32.4
32.69 32.69 32.04 80,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.40 18.40 18.30 200 0 0 0
DAE
14
14
14 14 14 400 0 0 0
DAH
3.6
3.6
3.59 3.60 3.55 97,200 0 0 0
DAN
37.4
37.4
37.40 37.40 37.40 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.50 7.92 7.50 2,500 0 0 0
DBC
26.2
26.2
26.74 26.83 26.22 9,424,700 0 0 0
DBD
55.5
55.5
55.35 55.54 54.77 200,500 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DC2
6.7
6.7
6.69 6.69 6.69 0 0 0 0
DC4
12
12
12.14 12.14 11.82 1,396,500 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
23.90 23.95 23.70 416,100 0 0 0
DCM
32.8
32.8
32.96 33.20 32.73 1,401,500 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.3
13.3
13.30 13.50 13.30 28,700 0 0 0
DDG
3.3
3.3
3.30 3.40 3.20 208,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
DDV
19.1
19.1
19.07 19.36 18.88 1,778,700 0 0 0
DFC
19.1
19.1
18.87 19.15 18.87 3,200 0 0 0
DFF
1.8
1.8
1.90 1.90 1.80 110,600 0 0 0
DGC
110
110
109.80 110 109 1,233,900 0 0 0
DGT
5.6
5.6
5.60 5.70 5.50 193,200 0 0 0
DGW
40.5
40.5
41.07 41.07 40.53 1,121,400 0 0 0
DHA
39.1
39.1
38.99 39.62 38.99 7,400 0 0 0
DHB
9.9
9.9
9.70 10 8.50 30,100 0 0 0
DHC
27.1
27.1
27.12 27.36 26.96 328,300 0 0 0
DHD
29.3
29.3
29.18 29.34 29.18 200 0 0 0
DHG
95.5
95.5
96.16 96.16 95.31 19,900 0 0 0
DHM
7.6
7.6
7.65 7.65 7.50 14,700 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
80
80
79.91 80.82 79.27 39,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.6
4.6
4.70 4.70 4.60 4,200 0 0 0
DIG
17.4
17.4
17.73 17.73 17.29 7,698,800 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 0 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.5
5.5
5.40 5.60 5.40 258,900 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 2.03 2 1,277,900 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
66.3
66.3
65.40 66.94 65.40 2,200 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 3,700 0 0 0
DMS
8
8
8 8 8 2,000 0 0 0
DNA
27.9
27.9
27.91 27.91 27.91 0 0 0 0
DNC
50.3
50.3
49.55 50.25 49.55 6,500 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 100 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.10 9,500 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
32.17 32.17 31.69 3,100 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
38.35 38.35 37.77 5,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.5
59.5
59.67 59.76 59.19 21,000 0 0 0
DPG
29.9
29.9
30.17 30.17 29.77 458,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
20.2
20.2
20.42 20.42 20.17 2,629,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.4
45.4
45.80 46.08 45.03 531,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.75 10.85 10.75 9,600 0 0 0
DRC
20.3
20.3
20.40 20.47 20.21 397,500 0 0 0
DRG
11.2
11.2
11.63 11.63 11.14 27,600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.5
15.5
15.72 16.01 15.33 1,050,500 0 0 0
DRL
54.8
54.8
54.84 54.84 54.84 2,800 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 5,500 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 24.50 958,700 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51.1
51.1
51.38 51.38 50.80 16,900 0 0 0
DSP
13
13
13 13 13 2,000 0 0 0
DST
6
6
6 6 5.80 165,700 0 0 0
DTA
4.1
4.1
4.10 4.10 3.98 8,200 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
20.2
20.2
20.43 20.43 20 483,300 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
2.4
2.4
2.40 2.40 2.30 25,200 0 0 0
DTK
12.4
12.4
12.30 12.40 12.30 800 0 0 0
DTL
10
10
10 10 10 0 0 0 0
DTP
76.3
76.3
74.64 76.61 74.64 6,400 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
1.90 1.90 1.90 0 0 0 0
DVM
7.5
7.5
7.45 7.55 7.36 344,100 0 0 0
DVN
27.2
27.2
27.33 27.53 27.14 97,500 0 0 0
DVP
77.2
77.2
77.25 77.25 77.06 1,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.9
14.9
14.86 14.86 14.86 0 0 0 0
DWS
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
14.1
14.1
14.36 14.40 13.97 12,618,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 51,600 0 0 0
DXS
7.5
7.5
7.46 7.55 7.42 2,065,000 0 0 0
DXV
4.1
4.1
3.95 4.07 3.90 10,200 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
11.8
11.8
11.89 11.89 11.52 8,700 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.5
10.5
10.65 10.65 10.34 64,600 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
21.0
21.0
21.30 21.35 20.95 10,098,600 0 0 0
EIC
23.3
23.3
23.30 23.30 23.30 400 0 0 0
EID
26.4
26.4
26.33 26.43 26.33 4,000 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 8,200 0 0 0
ELC
24.3
24.3
25.48 25.71 24.24 3,006,800 0 0 0
EME
28.1
28.1
28.10 28.10 28.10 100 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.7
27.7
27.47 27.95 27.47 3,600 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
EVE
10.3
10.3
10.37 10.37 10.23 33,600 0 0 0
EVF
10.6
10.6
10.60 10.90 10.55 10,887,500 0 0 0
EVG
6.4
6.4
6.55 6.55 6.38 551,500 0 0 0
EVS
6.5
6.5
6.40 6.50 6.40 81,200 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
4.2
4.2
4.34 4.38 4.20 228,400 0 0 0
FCN
14.6
14.6
15.10 15.10 14.60 1,832,700 0 0 0
FCS
6.7
6.7
7.20 7.20 6.70 1,300 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
15.8
15.8
15.91 15.91 15.72 2,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.4
6.4
6.32 6.52 6.32 315,200 0 0 0
FIT
4.2
4.2
4.16 4.19 4.13 516,300 0 0 0
FMC
46.5
46.5
46.47 46.75 46.23 140,900 0 0 0
FOC
67.0
67.0
66.87 67.22 66.60 11,200 0 0 0
FOX
63.3
63.3
63.85 63.98 63.09 90,000 0 0 0
FPT
117.2
117.2
118.72 119.59 117.17 6,185,000 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
141.7
141.7
143.04 143.04 141.60 285,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
53.3
53.3
51.90 53.30 51.90 2,200 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
45.3
45.3
46.67 46.67 45.32 2,931,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.59 6.59 6.50 159,100 0 0 0
GAS
63.9
63.9
63.82 64.29 63.44 761,300 0 0 0
GCB
15
15
15 15 15 0 0 0 0
GCF
22.4
22.4
22.74 22.74 21.69 700 0 0 0
GDA
18.6
18.6
18.63 18.85 18.49 153,400 0 0 0
GDT
22.4
22.4
22.37 22.42 22.23 19,900 0 0 0
GDW
35.5
35.5
30.42 35.56 30.42 9,900 0 0 0
GEG
13.8
13.8
13 13.80 13 4,558,400 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.2
21.2
21.03 21.44 21.03 7,240,200 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.2
29.2
29.22 29.31 29.13 12,700 0 0 0
GIC
16.9
16.9
16.50 16.90 16.10 3,700 0 0 0
GIL
18
18
17.10 18.10 17.10 1,806,200 0 0 0
GKM
4.6
4.6
4.60 4.70 4.50 269,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 100 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
58.2
58.2
58.84 59.13 58.16 2,850,200 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 0 0 0 0
GMX
16.8
16.8
16.57 16.75 16.57 5,100 0 0 0
GND
26.1
26.1
26.10 26.10 26.10 100 0 0 0
GPC
3
3
3 3 2.90 293,500 0 0 0
GSM
25.2
25.2
25.56 25.56 25.19 1,300 0 0 0
GSP
11.4
11.4
11.47 11.52 11.39 329,100 0 0 0
GTA
10.3
10.3
10.28 10.32 10.28 8,100 0 0 0
GTD
8.9
8.9
8.90 8.90 8.90 0 0 0 0
GTS
10.7
10.7
10.69 10.69 10.69 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.3
32.3
32.83 32.93 32.34 2,208,000 0 0 0
GVT
78.5
78.5
78.53 78.53 78.53 1,100 0 0 0
H11
6.1
6.1
6.20 6.20 6.10 21,600 0 0 0
HAC
11.7
11.7
11.90 11.90 10.70 1,900 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
HAG
12.7
12.7
12.50 12.95 12.50 7,913,700 0 0 0
HAH
38.6
38.6
38.71 38.94 38.26 1,545,600 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.2
10.2
10.20 10.20 10.20 900 0 0 0
HAP
4.8
4.8
4.78 4.85 4.75 210,400 0 0 0
HAR
3.4
3.4
3.36 3.42 3.36 36,100 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.2
37.2
35.83 37.23 35.74 4,400 0 0 0
HAV
4.4
4.4
4 4.40 4 20,200 0 0 0
HAX
16.5
16.5
16.93 16.93 16.47 887,600 0 0 0
HBC
7.1
7.1
7.20 7.20 7 970,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.2
5.2
5.19 5.19 4.90 17,800 0 0 0
HBS
7.4
7.4
7.40 7.40 7.30 29,500 0 0 0
HC1
10.3
10.3
10.31 10.31 10.31 100 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.8
12.8
12.83 12.83 12.83 0 0 0 0
HCD
8
8
8 8 7.92 73,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.3
25.3
25.62 25.66 25.23 7,099,500 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18
18
18.50 18.70 17.60 2,100 0 0 0
HD6
14.6
14.6
15.50 15.50 14.50 29,800 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.7
4.7
4.70 4.70 4.70 1,600 0 0 0
HDB
23.7
23.7
23.90 23.95 23.55 8,340,600 0 0 0
HDC
22.9
22.9
23.39 23.39 22.81 2,569,300 0 0 0
HDG
25.4
25.4
25.09 25.64 25 3,223,000 0 0 0
HDM
37.6
37.6
37.90 37.90 37.60 1,000 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 14.51 700 0 0 0
HEC
60.5
60.5
63.20 63.20 60.50 200 0 0 0
HEJ
13.4
13.4
13.40 13.40 13.30 6,000 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 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.78 8.31 1,500 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 3,900 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
291.5
291.5
294.56 294.65 286.88 3,200 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
9.2
9.2
9.15 9.20 9.10 149,500 0 0 0
HHS
8.3
8.3
8.39 8.39 8.24 1,119,700 0 0 0
HHV
12.3
12.3
12.57 12.62 12.33 7,468,300 0 0 0
HID
2.7
2.7
2.79 2.79 2.74 114,100 0 0 0
HIG
13
13
13 13 13 2,200 0 0 0
HII
4.3
4.3
4.30 4.34 4.29 113,600 0 0 0
HIO
9.5
9.5
9.60 9.60 9.40 11,600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7.9
7.9
6.70 7.90 6.60 1,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
12.4
12.4
12.36 12.36 12.36 1,300 0 0 0
HLD
14.0
14.0
14.48 14.48 13.89 24,000 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HMC
12.2
12.2
11.97 12.20 11.97 68,600 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
14.09 14.09 14.09 400 0 0 0
HMR
14.1
14.1
14 14.30 14 308,500 0 0 0
HMS
43.3
43.3
44.07 44.17 43.29 20,900 0 0 0
HNB
11.8
11.8
11.78 11.78 11.78 100 0 0 0
HND
12.8
12.8
12.79 12.79 12.69 11,100 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.5
7.5
7.50 7.80 7.40 4,945,400 0 0 0
HNI
23.4
23.4
23.41 23.50 23.41 2,800 0 0 0
HNM
8.3
8.3
8.40 8.40 8.21 137,500 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
4
4.10 4.10 4 6,400 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.6
20.6
20.62 20.62 20.62 1,100 0 0 0
HPG
23.2
23.2
23.50 23.50 23.17 20,641,600 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 0 0 0 0
HPP
84.9
84.9
84.32 87.34 83.93 8,900 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 8,400 0 0 0
HPW
19.4
19.4
19.37 19.37 19.37 100 0 0 0
HPX
4.5
4.5
4.54 4.57 4.47 2,863,500 0 0 0
HQC
3.3
3.3
3.22 3.28 3.20 5,310,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
18.56 18.65 18.22 6,125,300 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.23 4.24 4.19 51,200 0 0 0
HSM
4.9
4.9
5.40 5.40 4.90 10,600 0 0 0
HSP
14.8
14.8
14.60 14.78 14.60 4,800 0 0 0
HSV
4
4
4 4.10 3.90 60,900 0 0 0
HT1
12.5
12.5
12.68 12.68 12.48 389,800 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
3.90 4 3.80 2,200 0 0 0
HTG
49.6
49.6
49 50 49 20,600 0 0 0
HTI
16.3
16.3
16.54 16.54 16.32 75,200 0 0 0
HTL
26.0
26.0
26.27 26.27 26.00 1,100 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 200 0 0 0
HTN
11.6
11.6
11.20 11.80 10.90 1,713,300 0 0 0
HTP
5
5
5 5 5 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.3
9.3
9.00 9.29 8.99 1,500 0 0 0
HU1
6.0
6.0
6.03 6.03 6.03 200 0 0 0
HU4
14.3
14.3
15 15 14.30 89,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HUB
15.7
15.7
15.70 15.74 15.65 9,700 0 0 0
HUG
32.3
32.3
32.34 33.03 32.34 700 0 0 0
HUT
15.9
15.9
16.03 16.32 15.93 939,900 0 0 0
HVA
12.4
12.4
11.30 12.40 11.30 267,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.86 8.88 8.68 213,600 0 0 0
HVN
22.8
22.8
23.05 23.33 22.66 1,293,800 0 0 0
HVT
42.0
42.0
41.90 42.28 41.61 10,500 0 0 0
HVX
2.7
2.7
2.67 2.67 2.66 2,500 0 0 0
HWS
16.5
16.5
18.82 18.82 16.47 105,500 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
3.5
3.5
3.60 3.70 3.50 1,800 0 0 0
ICG
7.9
7.9
7.90 7.90 7.70 400 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 2,200 0 0 0
ICN
46.3
46.3
45.83 46.34 45.83 6,700 0 0 0
ICT
13.1
13.1
13.18 13.22 13.09 66,500 0 0 0
IDC
47.0
47.0
47.53 47.53 47.03 1,218,100 0 0 0
IDI
7.6
7.6
7.60 7.68 7.55 514,800 0 0 0
IDJ
5.5
5.5
5.40 5.50 5.30 688,800 0 0 0
IDP
211
211
211 220 211 3,900 0 0 0
IDV
32.5
32.5
32.40 32.60 32.20 44,600 0 0 0
IFS
24.4
24.4
24.42 24.42 24.42 200 0 0 0
IHK
14.7
14.7
14.70 14.70 14.70 100 0 0 0
IJC
13.1
13.1
12.99 13.24 12.83 8,648,500 0 0 0
ILA
4.2
4.2
4.10 4.20 4.10 16,200 0 0 0
ILB
32.1
32.1
31.95 32.09 31.81 14,000 0 0 0
ILC
7.9
7.9
7.80 7.90 7.80 400 0 0 0
ILS
12.6
12.6
13.90 14 12.40 24,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.4
48.4
46.50 48.53 46.05 506,600 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 100 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
18.7
18.7
18.70 18.70 18.70 0 0 0 0
INN
38.7
38.7
38.80 38.80 38.33 3,200 0 0 0
IPA
14.3
14.3
13.80 14.30 13.70 722,800 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 0 0 0 0
ISH
24.7
24.7
24.68 24.68 24.68 300 0 0 0
IST
37.0
37.0
36.71 37.00 36.71 900 0 0 0
ITC
11.1
11.1
11.10 11.50 11.10 1,268,200 0 0 0
ITD
13.7
13.7
13.83 13.83 13.55 38,000 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 59,200 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 50,600 0 0 0
IVS
10.6
10.6
10.55 10.65 10.45 56,800 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.4
5.4
5.27 5.51 5.20 1,101,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.3
30.3
30.40 30.45 30.05 2,903,800 0 0 0
KCB
20.1
20.1
21.39 21.39 19.94 68,600 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 100 0 0 0
KDC
56.6
56.6
56.60 56.70 55.90 157,600 0 0 0
KDH
29.5
29.5
30 30 28.95 5,390,500 0 0 0
KDM
15.5
15.5
15.60 15.80 15.50 52,400 0 0 0
KGM
6.5
6.5
6.50 6.50 6.50 10,000 0 0 0
KHD
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KHG
5.7
5.7
5.55 5.75 5.51 22,257,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.5
10.5
10.48 10.53 10.39 72,000 0 0 0
KHS
12.0
12.0
11.72 12.03 11.72 74,500 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.20 2,900 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
7.8
7.8
7.56 8 7.50 754,300 0 0 0
KMR
3.3
3.3
3.28 3.32 3.28 24,900 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
39 39 38.65 353,500 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.6
20.6
21 21 20.50 2,624,700 0 0 0
KSD
4.8
4.8
5 5 4.80 1,500 0 0 0
KSF
54.7
54.7
54.70 54.70 54.70 100 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 3.10 3 49,900 0 0 0
KST
12.5
12.5
12.51 12.51 12.51 0 0 0 0
KTC
8.7
8.7
9.20 9.20 8.70 1,000 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.4
46.4
46.40 46.40 46.40 200 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
23.0
23.0
23.42 23.42 20.71 700 0 0 0
L12
4.2
4.2
4.30 4.30 4.20 900 0 0 0
L14
31.3
31.3
30.80 31.80 30.80 254,900 0 0 0
L18
37
37
37.50 37.50 36.83 68,000 0 0 0
L40
13.6
13.6
13.59 13.59 13.59 44,000 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.4
3.4
3.50 3.50 3.40 5,300 0 0 0
L63
6.5
6.5
6.50 6.50 6.50 4,800 0 0 0
LAF
19.9
19.9
20.05 20.05 19.85 15,800 0 0 0
LAI
22.1
22.1
21.63 22.31 21.56 96,700 0 0 0
LAS
18.7
18.7
18.46 18.84 18.46 758,700 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
31.5
31.5
31.40 31.54 31.10 56,300 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.28 10.37 10.09 3,398,300 0 0 0
LCM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LDG
2.1
2.1
2.13 2.15 2.09 1,068,300 0 0 0
LDP
13.5
13.5
13.50 13.50 13.10 71,700 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LGC
58.8
58.8
58.81 58.81 58.81 0 0 0 0
LGL
3.2
3.2
3.06 3.15 3.06 52,400 0 0 0
LGM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
LHC
73.3
73.3
72.78 73.37 71.99 42,500 0 0 0
LHG
34.2
34.2
34.37 34.37 34.13 54,500 0 0 0
LIC
41.1
41.1
44.30 44.30 40 9,100 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 1,037,200 0 0 0
LIX
30.7
30.7
31.13 31.51 30.55 67,100 0 0 0
LKW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
LLM
18.6
18.6
20.06 20.06 17.91 9,800 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.6
13.6
13.64 13.64 13.64 1,000 0 0 0
LMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10.7
10.7
9.39 10.69 9.39 1,600 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 0 0 0 0
LPB
32.9
32.9
32.28 32.93 31.90 2,715,700 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 9,700 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
18.3
18.3
19.70 20.50 17.30 396,400 0 0 0
LSS
10.9
10.9
11 11 10.85 240,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
24.4
24.4
24.03 24.61 24.03 11,200 0 0 0
MA1
29.6
29.6
29.64 29.64 29.64 300 0 0 0
MAC
11.8
11.8
11.03 11.78 11.03 190,600 0 0 0
MAS
37.8
37.8
37.80 37.80 37.80 100 0 0 0
MBB
18.5
18.5
18.69 18.76 18.46 30,957,600 0 0 0
MBG
3.5
3.5
3.50 3.70 3.50 350,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
27.23 27.58 27.05 3,252,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 7.95 7.95 0 0 0 0
MCH
147.1
147.1
144.13 147.07 143.15 56,000 0 0 0
MCM
29.7
29.7
29.85 29.90 29.71 57,500 0 0 0
MCO
10
10
10.20 10.20 9.90 30,300 0 0 0
MCP
27.7
27.7
27.03 27.66 27.03 6,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
11.05 11.42 10.96 27,300 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 200 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.8
6.8
6.80 6.80 6.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
52.9
52.9
50.79 53.23 50.41 162,300 0 0 0
MGC
15.3
15.3
13.49 15.28 13.49 237,500 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 100 0 0 0
MGR
5.1
5.1
5.10 5.10 4.40 500 0 0 0
MH3
45.6
45.6
46.44 46.53 45.58 18,800 0 0 0
MHC
7.9
7.9
8.08 8.10 7.84 90,300 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
16.4
16.4
16.42 16.51 16.28 220,000 0 0 0
MKP
28.5
28.5
27.97 29.64 27.97 1,500 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 100 0 0 0
MLS
23.1
23.1
24.30 25.40 22.20 14,500 0 0 0
MML
30.1
30.1
31.80 31.90 30 81,000 0 0 0
MNB
32.5
32.5
28.64 32.51 28.64 200 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.5
13.5
13.50 13.60 13.20 78,800 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
18.1
18.1
18.12 18.12 18.12 3,400 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.7
9.7
9.83 9.88 9.67 8,618,700 0 0 0
MSH
41.1
41.1
40.07 41.87 39.73 772,000 0 0 0
MSN
68.7
68.7
68.90 69.70 68.70 4,987,800 0 0 0
MSR
21.6
21.6
22.40 22.70 21.30 2,873,300 0 0 0
MST
6.3
6.3
6.09 6.36 6.09 2,407,400 0 0 0
MTA
24
24
25.50 25.50 23.30 103,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.1
16.1
16.11 16.11 16.11 100 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 6,300 0 0 0
MTP
13.9
13.9
13.93 13.93 13.84 1,900 0 0 0
MTS
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.5
22.5
22.86 23.82 21.91 55,100 0 0 0
MVC
10.5
10.5
11.15 11.15 10.28 5,900 0 0 0
MVN
83.5
83.5
77 86 77 95,100 0 0 0
MWG
61.8
61.8
62.11 62.11 61.02 8,817,600 0 0 0
MZG
7.1
7.1
7.15 7.24 6.86 38,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.6
18.6
18.32 18.64 18.27 401,800 0 0 0
NAG
12.2
12.2
11.39 12.22 11.39 1,586,500 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42
42
42 47.90 42 31,700 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.8
18.8
18.84 18.84 18.84 0 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 21.80 11,900 0 0 0
NBC
10.4
10.4
10.36 10.36 10.17 132,100 0 0 0
NBE
13.8
13.8
14.17 14.63 13.24 54,400 0 0 0
NBP
12
12
12 12 12 0 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 100 0 0 0
NBW
38.6
38.6
33.04 38.58 33.04 300 0 0 0
NCG
8
8
8.20 8.20 8 4,700 0 0 0
NCS
26.8
26.8
26.50 26.80 26.50 1,000 0 0 0
NCT
105.9
105.9
107.16 107.16 105.86 3,400 0 0 0
ND2
38.0
38.0
37.50 38.81 36.09 13,000 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.00 9.09 8.91 264,900 0 0 0
NDP
18.7
18.7
18.70 18.70 18.70 100 0 0 0
NDT
5
5
5.10 5.20 5 14,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 51,600 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 100 0 0 0
NET
74.9
74.9
74.63 75.18 74.63 1,400 0 0 0
NFC
23.9
23.9
23.90 23.90 23.90 200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
22.1
22.1
22.44 22.44 21.81 758,100 0 0 0
NHC
24
24
24 24 24 500 0 0 0
NHH
13.6
13.6
13.81 14.00 13.57 249,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.3
11.3
11.20 11.25 11.20 300 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15
15
15 15 15 1,200 0 0 0
NKG
16.1
16.1
16.20 16.35 15.90 10,585,000 0 0 0
NLG
29.9
29.9
30.38 30.66 29.84 3,035,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.7
27.7
28.04 28.04 27.45 9,100 0 0 0
NNT
58.0
58.0
58.04 58.04 58.04 0 0 0 0
NO1
7.6
7.6
7.71 7.71 7.63 306,300 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
5.9
5.9
5.80 6.10 5.80 1,131,500 0 0 0
NS2
15.4
15.4
15.74 15.74 15.35 400 0 0 0
NSC
83.9
83.9
83.95 83.95 83.85 900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.7
5.7
5.20 5.70 5.20 449,100 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
10.6
10.6
10.46 10.64 10.46 3,600 0 0 0
NT2
19.3
19.3
19.45 19.55 19.26 462,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
221.7
221.7
225.01 225.11 220.57 36,400 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
18.1
18.1
18.40 18.45 18.05 1,759,900 0 0 0
NTP
56.6
56.6
57.55 57.63 56.56 297,300 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
9.3
9.3
9.08 9.26 9.08 400 0 0 0
NVB
11.5
11.5
11.60 11.70 11.20 496,100 0 0 0
NVL
10.5
10.5
10.55 10.65 10.45 5,583,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8.26 8.26 8 300 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5.4
5.4
5 5.40 5 200 0 0 0
OCB
9.8
9.8
10.01 10.01 9.79 3,177,900 0 0 0
OCH
7.4
7.4
7.50 7.50 7.30 70,600 0 0 0
ODE
44.8
44.8
44.40 44.80 44.40 18,800 0 0 0
OGC
5.3
5.3
5.25 5.50 5.23 118,600 0 0 0
OIL
12.7
12.7
12.84 12.84 12.64 354,500 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 2,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.6
23.6
23.50 23.55 23.50 1,400 0 0 0
ORS
14.1
14.1
13.85 14.15 13.80 6,273,700 0 0 0
PAC
24.2
24.2
24.52 24.65 24.19 439,200 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.9
26.9
26.41 26.90 26.06 1,771,700 0 0 0
PAP
33.2
33.2
36 36 33 10,900 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 63,000 0 0 0
PAT
89.7
89.7
89.93 90.32 88.96 29,100 0 0 0
PBC
8.0
8.0
7.86 8.06 7.86 46,800 0 0 0
PBP
12.1
12.1
11.98 12.08 11.98 4,000 0 0 0
PBT
14.4
14.4
12.35 14.36 12.35 200 0 0 0
PC1
20.6
20.6
20.83 20.96 20.57 2,138,300 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.2
17.2
17.24 17.24 17.24 300 0 0 0
PCF
5.2
5.2
5.20 5.30 5.20 2,200 0 0 0
PCG
3
3
3.20 3.30 3 24,200 0 0 0
PCH
13.2
13.2
13.24 13.33 13.14 89,100 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.6
12.6
12.60 12.60 12.60 3,800 0 0 0
PDB
9.0
9.0
8.78 8.96 8.69 7,900 0 0 0
PDC
5.4
5.4
5.40 5.50 5.40 3,600 0 0 0
PDN
75.6
75.6
76.09 76.09 75.63 700 0 0 0
PDR
19.0
19.0
18.94 19.03 18.56 11,558,400 0 0 0
PDV
15.1
15.1
15.13 15.23 15.03 86,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6
6
6.10 6.10 6 500 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 1,000 0 0 0
PET
24.0
24.0
24.35 24.35 23.85 591,700 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 87,700 0 0 0
PGB
11.2
11.2
11.17 11.25 11.03 19,800 0 0 0
PGC
14.6
14.6
14.40 14.64 14.40 48,500 0 0 0
PGD
28.4
28.4
28.36 29.30 28.36 4,800 0 0 0
PGI
22.5
22.5
22.78 22.78 22.49 1,000 0 0 0
PGN
13.5
13.5
13.70 13.70 13.30 4,000 0 0 0
PGS
32.5
32.5
29.64 32.46 29.08 8,100 0 0 0
PGT
7.8
7.8
7.50 8 7.40 14,000 0 0 0
PGV
20.0
20.0
19.95 20.05 19.95 3,000 0 0 0
PHC
5.5
5.5
5.42 5.50 5.42 22,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 200 0 0 0
PHP
44.2
44.2
42.47 44.64 42.47 409,400 0 0 0
PHR
62.7
62.7
63.35 63.75 61.70 846,900 0 0 0
PHS
9.6
9.6
9.61 9.61 9.61 300 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
19.2
19.2
17.69 19.22 17.69 1,900 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
6.8
6.8
7.27 7.27 6.80 18,900 0 0 0
PIV
3.5
3.5
3.60 3.60 3.40 152,400 0 0 0
PJC
26.4
26.4
29.56 30.42 26.41 500 0 0 0
PJS
22.4
22.4
22.41 22.41 22.41 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.3
4.3
4.20 4.40 4.20 1,300 0 0 0
PLC
25.9
25.9
26.10 26.39 25.41 354,200 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
5.0
5.0
4.97 4.98 4.96 30,300 0 0 0
PLX
41.5
41.5
41.85 41.85 41.22 1,183,400 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 3,200 0 0 0
PMC
107.9
107.9
107.33 107.90 104.30 600 0 0 0
PMG
7.9
7.9
7.91 7.91 7.91 0 0 0 0
PMJ
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PMP
13.0
13.0
12.97 12.97 12.97 0 0 0 0
PMS
33.1
33.1
33.11 33.11 33.11 500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 5,000 0 0 0
PNC
18.6
18.6
18.74 18.74 18.65 2,100 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
89.5
89.5
91.88 91.88 89.52 1,268,500 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
22.4
22.4
22.26 23.13 22.26 1,600 0 0 0
POT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
12.1
12.1
12 12.15 12 4,648,900 0 0 0
PPC
11.2
11.2
11.01 11.15 11.01 364,700 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
27.9
27.9
27.86 27.86 27.68 43,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
18.06 18.06 17.51 15,300 0 0 0
PPS
10.7
10.7
10.72 10.72 10.72 0 0 0 0
PPY
8.3
8.3
8.43 8.43 8.34 5,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.3
7.3
7.28 7.28 7.28 3,200 0 0 0
PRE
19.6
19.6
19.45 19.55 19.45 2,000 0 0 0
PRO
7.4
7.4
8 8 7.40 800 0 0 0
PRT
11.3
11.3
11.69 11.69 11.30 2,200 0 0 0
PSB
5.2
5.2
5.30 5.30 5.10 97,200 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
13.7
13.7
14.50 15.10 13.70 1,272,100 0 0 0
PSE
9.7
9.7
9.70 9.70 9.70 700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
8.3
8.3
8.20 8.40 8.20 294,600 0 0 0
PSL
16.2
16.2
15.76 16.15 15.76 35,800 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
13.1
13.1
13.28 13.28 13.09 1,100 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 29,100 0 0 0
PTB
56.3
56.3
57.37 57.37 55.91 370,400 0 0 0
PTC
6.1
6.1
6.29 6.29 6 135,200 0 0 0
PTD
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
23.6
23.6
23.90 24 23.60 15,500 0 0 0
PTL
2.7
2.7
2.68 2.68 2.63 24,100 0 0 0
PTO
14.8
14.8
14.80 14.80 14.80 100 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
8.2
8.2
8.16 8.16 8.16 3,000 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PTV
4
4
3.90 4 3.90 6,000 0 0 0
PV2
3.6
3.6
3.60 3.70 3.50 183,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35
35
35.30 35.30 34 389,000 0 0 0
PVC
11
11
11.10 11.20 11 621,300 0 0 0
PVD
23.2
23.2
23.18 23.52 23.03 4,267,800 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.5
7.5
7.50 7.50 7.30 63,200 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
63.8
63.8
63.92 64.11 63.82 61,700 0 0 0
PVM
16.3
16.3
16.30 16.30 16.30 500 0 0 0
PVO
6.4
6.4
6.40 6.40 6.40 2,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
31.6
31.6
31.50 31.68 31.21 3,130,400 0 0 0
PVT
19.6
19.6
19.77 19.89 19.62 1,704,200 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
3.50 3.50 3.50 200 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
2
2.10 2.10 2 49,200 0 0 0
PXL
14.9
14.9
15 15.20 14.80 221,200 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 2.90 2.80 16,200 0 0 0
QCC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
QCG
12.1
12.1
12.25 12.40 12.10 848,900 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.8
35.8
35.79 35.79 35.79 0 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
QNP
34.1
34.1
34.38 34.38 33.04 33,700 0 0 0
QNS
46.8
46.8
47.07 47.26 46.69 333,000 0 0 0
QNT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.99 19.99 19.99 0 0 0 0
QPH
21.5
21.5
21.52 21.52 21.52 100 0 0 0
QSP
26.6
26.6
26.63 26.63 26.63 0 0 0 0
QST
19.6
19.6
19.60 19.60 19.60 0 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.7
13.7
13.49 13.79 13.20 511,400 0 0 0
RAL
113.9
113.9
113.48 113.96 113.39 3,100 0 0 0
RAT
17.4
17.4
17.45 17.45 17.45 100 0 0 0
RBC
9
9
9 9 9 0 0 0 0
RCC
17.9
17.9
18.50 18.50 17.90 4,100 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.3
13.3
13.14 13.33 13.14 2,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
64.2
64.2
64.87 65.22 64 557,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
35.6
35.6
33.86 35.56 33.86 300 0 0 0
RYG
12.3
12.3
12.20 12.30 12.20 1,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.44 35.44 35.24 1,500 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
16.1
16.1
16.10 16.10 16.10 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.7
7.7
7.90 7.90 7.52 202,300 0 0 0
SAB
48.1
48.1
47.98 48.45 47.98 1,576,300 0 0 0
SAC
16.2
16.2
16.16 17.29 16.16 1,200 0 0 0
SAF
51.8
51.8
51.80 53.40 51.80 1,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.47 7.47 7.27 629,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.3
40.3
41.29 41.57 40.26 33,000 0 0 0
SAV
18.3
18.3
18.33 18.33 18.28 900 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.8
28.8
28.56 28.75 28.47 81,300 0 0 0
SBB
14.6
14.6
15 15 14.60 33,700 0 0 0
SBD
7.9
7.9
8 8 7.90 10,300 0 0 0
SBG
12.4
12.4
12.30 12.40 12.10 416,600 0 0 0
SBH
48.3
48.3
48.35 48.84 48.35 2,600 0 0 0
SBL
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 400 0 0 0
SBR
8.9
8.9
8.93 8.93 8.93 200 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 1,211,700 0 0 0
SBT
15
15
14.95 15.10 14.80 2,196,300 0 0 0
SBV
9.2
9.2
8.81 9.19 8.81 3,600 0 0 0
SC5
18.9
18.9
18.20 19.45 18.20 22,400 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
67
67
65.50 71.90 65.50 25,200 0 0 0
SCI
8.7
8.7
8.70 8.70 8.50 57,600 0 0 0
SCJ
4
4
3.80 4 3.80 34,200 0 0 0
SCL
23.2
23.2
23.00 23.21 22.53 49,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.38 6.76 6.38 10,725,000 0 0 0
SCS
70.6
70.6
70.41 70.61 69.84 233,100 0 0 0
SCY
13.1
13.1
13.18 13.18 13.08 400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5.10 5.40 5.10 14,300 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
SD5
9.0
9.0
8.89 8.99 8.89 51,300 0 0 0
SD6
3.4
3.4
3.40 3.40 3.30 600 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.6
12.6
12.71 12.71 12.52 2,000 0 0 0
SDA
5.7
5.7
5.80 5.80 5.50 78,900 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 0 0 0 0
SDD
1.5
1.5
1.60 1.70 1.50 40,300 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.1
17.1
17.08 17.08 17.08 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SDV
27.2
27.2
29.18 29.18 27.03 8,100 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
37.4
37.4
37.52 37.52 37.43 1,200 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.66 26.94 26.47 19,300 0 0 0
SEP
17.2
17.2
17.25 17.25 17.25 0 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.5
10.5
10.55 10.59 10.55 400 0 0 0
SFI
27.4
27.4
27.43 27.43 27.38 10,400 0 0 0
SFN
21.9
21.9
21.94 21.94 21.94 100 0 0 0
SGB
13.2
13.2
13.20 13.50 13.20 1,100 0 0 0
SGC
125.6
125.6
125.63 125.63 125.63 100 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
33.5
33.5
33.49 33.49 33.49 100 0 0 0
SGI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SGN
90.1
90.1
90.93 90.93 88.91 42,900 0 0 0
SGP
36.7
36.7
35.70 37 35 404,200 0 0 0
SGR
38.5
38.5
38.05 38.85 37.60 16,400 0 0 0
SGS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SGT
19.5
19.5
19.60 19.80 19.50 39,700 0 0 0
SHA
4.0
4.0
3.95 4.03 3.95 1,100 0 0 0
SHB
8.5
8.5
8.52 8.57 8.51 12,846,700 0 0 0
SHC
12.8
12.8
12.75 12.75 12.75 1,000 0 0 0
SHE
7.1
7.1
7.08 7.08 7 600 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.2
14.2
14.14 14.19 14.05 166,200 0 0 0
SHN
6.2
6.2
6.80 6.80 6 3,700 0 0 0
SHP
34.9
34.9
35.43 35.43 34.07 5,900 0 0 0
SHS
11.9
11.9
11.60 12.08 11.52 22,977,400 0 0 0
SID
17.2
17.2
16.43 17.21 16.43 1,200 0 0 0
SIG
7
7
7 7 7 500 0 0 0
SIV
35.7
35.7
35.70 35.70 35.70 500 0 0 0
SJ1
10.0
10.0
10.12 10.12 10.02 2,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.23 13.28 13.19 81,600 0 0 0
SJE
21.7
21.7
22.06 22.56 21.48 303,000 0 0 0
SJG
20.8
20.8
24.44 24.44 20.84 31,100 0 0 0
SJM
7.9
7.9
8.70 8.70 7.90 800 0 0 0
SJS
38.6
38.6
39.77 39.77 38.22 22,000 0 0 0
SKG
11.9
11.9
12.02 12.02 11.64 585,200 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 300 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.2
30.2
29.88 30.64 29.88 3,300 0 0 0
SLS
191.7
191.7
192.24 192.60 191.68 2,000 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SMB
37.7
37.7
37.48 37.80 37.39 3,300 0 0 0
SMC
6.0
6.0
6.15 6.22 5.98 671,900 0 0 0
SMN
14.0
14.0
14.07 14.07 13.61 8,100 0 0 0
SMT
5.1
5.1
5.00 5.23 4.68 18,600 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 200 0 0 0
SNZ
34.6
34.6
34.64 34.64 34.64 300 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SPV
18.9
18.9
16.76 19.18 16.76 800 0 0 0
SQC
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SRA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SRB
2.1
2.1
2 2.10 2 3,500 0 0 0
SRC
25.3
25.3
25.34 25.34 25.34 0 0 0 0
SRF
9.5
9.5
10 10 9.35 3,800 0 0 0
SSB
19.9
19.9
19.80 19.90 19.55 1,620,700 0 0 0
SSC
32.0
32.0
32.14 32.14 32.05 1,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
10.9
10.9
12.75 12.75 10.86 97,300 0 0 0
SSH
80.8
80.8
70.40 80.80 70.40 4,600 0 0 0
SSI
26.0
26.0
26.18 26.28 25.89 26,789,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ST8
8.1
8.1
8.09 8.10 8.02 293,300 0 0 0
STB
39.8
39.8
40 40.05 39.30 10,908,500 0 0 0
STC
17.6
17.6
17.59 17.59 17.59 800 0 0 0
STG
38.3
38.3
40 40 38.25 300 0 0 0
STH
6.6
6.6
6.60 6.60 6.60 1,700 0 0 0
STK
18.8
18.8
18.28 18.90 18.28 170,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.6
9.6
9.57 9.57 9.57 210,000 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
15.0
15.0
15 15 14.96 5,100 0 0 0
SVD
3.3
3.3
3.32 3.35 3.24 7,100 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.8
55.8
55.80 55.80 55.80 100 0 0 0
SVN
5.9
5.9
5.70 5.90 5.60 557,000 0 0 0
SVT
10.9
10.9
10.82 11.00 10.82 14,500 0 0 0
SWC
28.9
28.9
29.10 29.10 28.73 11,700 0 0 0
SZB
38.3
38.3
38.33 38.33 38.33 9,700 0 0 0
SZC
44.7
44.7
44.56 44.86 43.93 1,935,500 0 0 0
SZE
11.4
11.4
11.37 11.47 11.19 6,400 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 0 0 0 0
SZL
44.7
44.7
45.67 45.95 44.17 12,500 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.3
12.3
12.25 12.61 12.25 20,200 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
22.8
22.8
22.62 23.56 22.62 33,000 0 0 0
TAN
41.9
41.9
41.90 41.90 41.90 0 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
39.2
39.2
39.20 39.20 39.20 600 0 0 0
TBD
78.6
78.6
78.55 78.55 78.55 100 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
27.1
27.1
27.37 27.52 27.08 10,861,400 0 0 0
TCD
3.0
3.0
3 3.03 2.93 1,478,800 0 0 0
TCH
14.4
14.4
14.68 14.68 14.36 5,762,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
42.0
42.0
41.99 42.04 40.59 129,200 0 0 0
TCM
36.9
36.9
36.51 36.91 36.24 2,686,600 0 0 0
TCO
12.2
12.2
12.45 12.55 12.15 187,500 0 0 0
TCR
3.2
3.2
3.15 3.15 3.15 100 0 0 0
TCT
17.6
17.6
17.46 17.56 17.36 3,200 0 0 0
TCW
33.9
33.9
33.90 33.99 33.81 6,200 0 0 0
TDB
40.3
40.3
41.90 45.42 40.34 5,500 0 0 0
TDC
13.1
13.1
13.35 13.35 12.95 1,666,000 0 0 0
TDF
11.5
11.5
11.50 11.50 11.50 600 0 0 0
TDG
4.1
4.1
4.15 4.15 3.98 24,500 0 0 0
TDH
3.1
3.1
3.06 3.12 3.02 176,500 0 0 0
TDM
53
53
52 53 49.50 7,500 0 0 0
TDP
33.0
33.0
32.90 33 32.90 79,100 0 0 0
TDS
10.4
10.4
10.50 10.50 10.20 7,400 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 36,400 0 0 0
TDW
56.8
56.8
56.80 56.80 56.80 100 0 0 0
TED
61.7
61.7
61.69 62.85 61.69 3,100 0 0 0
TEG
6.5
6.5
6.47 6.51 6.45 34,300 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
69.4
69.4
67.91 69.36 67.91 14,800 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
36.2
36.2
36.30 36.30 36.20 500 0 0 0
THG
49.4
49.4
49.93 50.01 48.80 41,800 0 0 0
THM
5.4
5.4
5.80 5.80 5.20 500 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
11.5
11.5
11.48 11.58 11.10 55,200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.3
12.3
12.73 12.73 12.25 2,300 0 0 0
TID
24.6
24.6
24.67 24.67 24.00 1,600 0 0 0
TIE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TIG
11.3
11.3
11.60 11.60 11.30 1,043,000 0 0 0
TIN
14.5
14.5
17.90 17.90 14.50 200 0 0 0
TIP
21.4
21.4
21.62 21.62 21.29 146,600 0 0 0
TIS
6.3
6.3
6.40 6.40 6.30 61,300 0 0 0
TIX
34.9
34.9
34.87 34.87 34.87 3,700 0 0 0
TJC
19.3
19.3
19.30 19.30 19.30 100 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
15.8
15.8
15.77 15.77 15.77 100 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.3
6.3
6.27 6.31 6.23 111,100 0 0 0
TLG
61.4
61.4
60.76 61.83 60.09 140,900 0 0 0
TLH
6.0
6.0
6.03 6.10 5.95 702,100 0 0 0
TLI
5.6
5.6
6.40 6.40 4.90 1,200 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 800 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
68.9
68.9
68.65 69.43 68.65 22,800 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 200 0 0 0
TMP
63.9
63.9
63.80 63.99 63.80 2,300 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
14.9
14.9
14.50 15 14.50 27,800 0 0 0
TMW
17.4
17.4
17.41 17.41 17.41 2,100 0 0 0
TMX
8.8
8.8
10.31 10.31 8.85 40,200 0 0 0
TN1
9.1
9.1
9.14 9.14 8.62 1,500 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 100 0 0 0
TNC
34.1
34.1
34.11 34.11 34.11 200 0 0 0
TNG
20.8
20.8
20.64 20.91 20.55 1,074,700 0 0 0
TNH
16.7
16.7
16.78 16.96 16.65 356,700 0 0 0
TNI
2.3
2.3
2.30 2.30 2.26 64,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.5
26.5
26.49 26.49 26.49 0 0 0 0
TNS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TNT
5.1
5.1
5.08 5.11 5.01 519,700 0 0 0
TNV
10.9
10.9
11.30 12.40 10.50 22,200 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
92.6
92.6
94.66 94.66 92.56 40,100 0 0 0
TOT
16.7
16.7
16.66 16.66 16.57 5,600 0 0 0
TOW
31.3
31.3
30.49 32.61 30.49 1,300 0 0 0
TPB
14.3
14.3
14.43 14.47 14.29 8,865,400 0 0 0
TPC
11.4
11.4
11.50 11.80 11.40 2,800 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TPS
35.7
35.7
35.65 35.65 35.65 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 0 0 0 0
TRA
73.9
73.9
73.92 73.92 73.92 300 0 0 0
TRC
78.7
78.7
79.19 80.44 78.51 142,600 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 5.80 5.60 7,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.6
11.6
11.52 11.61 11.52 29,400 0 0 0
TSB
40.2
40.2
43.15 43.15 39.42 2,500 0 0 0
TSC
2.6
2.6
2.58 2.61 2.57 143,000 0 0 0
TSD
6.1
6.1
6.10 6.20 6.10 24,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TST
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TT6
5.9
5.9
6.04 6.04 5.86 34,200 0 0 0
TTA
12.6
12.6
12.60 12.65 12.50 321,500 0 0 0
TTC
9.4
9.4
9.36 9.36 9.36 300 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 200 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.2
3.2
3.15 3.19 3.15 988,600 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 92,500 0 0 0
TTL
9.3
9.3
9 9.30 9 300 0 0 0
TTN
20.1
20.1
19.96 20.81 19.96 300,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
29.8
29.8
29.77 29.77 29.77 0 0 0 0
TUG
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TV1
26.5
26.5
26.90 26.90 26.30 49,800 0 0 0
TV2
34.9
34.9
35.15 35.15 34.40 277,300 0 0 0
TV3
12.9
12.9
13.31 13.31 12.35 500 0 0 0
TV4
13.6
13.6
13.80 13.80 13.62 9,500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
8.1
8.1
8.15 8.25 8.12 54,600 0 0 0
TVC
9.4
9.4
9.50 9.60 9.40 167,300 0 0 0
TVD
11.4
11.4
11.44 11.63 11.17 134,400 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
9
9
9.10 9.20 8.90 409,900 0 0 0
TVS
18.6
18.6
18.62 18.80 18.43 118,800 0 0 0
TVT
16.9
16.9
17.17 17.17 16.79 12,400 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 3,100 0 0 0
TYA
16.1
16.1
16.12 16.21 15.98 28,400 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.5
8.5
8.63 8.73 8.54 45,800 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.6
14.6
15.61 15.61 14.64 1,300 0 0 0
UIC
48.3
48.3
49 49 48.25 23,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.90 600 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 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.5
18.5
18.72 18.72 18.52 15,300 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.70 600 0 0 0
VAB
6.7
6.7
6.88 6.88 6.68 1,053,300 0 0 0
VAF
18.3
18.3
18.26 18.26 18.26 7,600 0 0 0
VAV
42.3
42.3
40.88 42.31 40.88 3,300 0 0 0
VBB
8.1
8.1
8.08 8.08 7.99 28,900 0 0 0
VBC
21.0
21.0
20.23 20.97 20.23 8,200 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
8.6
8.6
9.50 9.50 8.60 5,000 0 0 0
VC2
8.5
8.5
8.60 8.60 8.40 347,500 0 0 0
VC3
25.0
25.0
25.14 25.23 24.77 596,700 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
24.3
24.3
24.31 24.31 24.31 0 0 0 0
VC7
10.3
10.3
10.50 10.60 10.30 625,800 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 6,100 0 0 0
VCA
12.8
12.8
12.95 12.95 12.35 13,100 0 0 0
VCB
66.2
66.2
65.52 68.10 65.12 7,560,300 0 0 0
VCC
9.2
9.2
9.20 9.70 9.20 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.1
187.1
186.71 189.50 186.71 1,700 0 0 0
VCG
19.7
19.7
19.88 19.88 19.57 6,970,300 0 0 0
VCI
39.3
39.3
39.80 39.90 38.95 9,691,800 0 0 0
VCM
7.9
7.9
8 8 7.90 1,100 0 0 0
VCP
26.4
26.4
26.30 26.59 26.20 39,900 0 0 0
VCR
33.2
33.2
33.80 33.80 33.20 3,200 0 0 0
VCS
57.2
57.2
57.32 57.42 55.69 262,000 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 29.30 3,900 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
16.8
16.8
15.80 16.80 15.80 200 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
34.1
34.1
34.08 34.70 34.03 7,800 0 0 0
VDS
18.8
18.8
18.95 19 18.64 1,471,100 0 0 0
VDT
16.8
16.8
16.81 16.81 16.71 2,300 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 400 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.3
5.3
5.30 5.30 5.30 48,000 0 0 0
VE9
2.1
2.1
2 2.10 2 33,000 0 0 0
VEA
35.6
35.6
35.79 35.79 35.52 397,500 0 0 0
VEC
8.5
8.5
8.60 8.60 8.50 7,100 0 0 0
VEF
142.9
142.9
142.43 142.89 141.65 7,100 0 0 0
VES
8.9
8.9
8.90 8.90 8.90 1,700 0 0 0
VET
18
18
19 19 18 4,500 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.8
66.8
66.96 66.96 66.69 25,200 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
49.7
49.7
48.02 50.12 47.64 2,347,700 0 0 0
VGG
46.4
46.4
46.62 46.62 46.42 13,900 0 0 0
VGI
78.9
78.9
79.90 80.39 78.51 656,000 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.6
31.6
31.40 31.60 31.40 8,900 0 0 0
VGR
48.1
48.1
48.50 48.50 48.00 2,600 0 0 0
VGS
28.2
28.2
28.36 28.91 28.18 564,300 0 0 0
VGT
13.6
13.6
13.60 13.80 13.50 1,106,900 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 200 0 0 0
VHC
65.4
65.4
66.87 66.87 65.33 1,377,600 0 0 0
VHD
9
9
9 9 9 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 133,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.90 2 1.80 249,000 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 200 0 0 0
VHL
9.9
9.9
9.90 9.90 9.90 6,000 0 0 0
VHM
47.0
47.0
45.40 47.30 45.40 15,641,200 0 0 0
VIB
17.3
17.3
17.72 17.72 17.30 12,810,900 0 0 0
VIC
48.1
48.1
47.35 48.25 47.35 7,003,400 0 0 0
VID
4.7
4.7
4.78 4.78 4.74 12,300 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.3
17.3
18.28 18.28 17.31 7,200 0 0 0
VIG
6.3
6.3
6.10 6.30 6.10 285,500 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
17.3
17.3
17.52 17.52 17.33 1,800 0 0 0
VIN
14.4
14.4
14.38 14.38 14.38 0 0 0 0
VIP
13.8
13.8
13.72 13.81 13.58 397,700 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
19.8
19.8
19.50 20.83 18.94 2,400 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.9
11.9
11.43 11.90 11.43 87,926,300 0 0 0
VJC
97.4
97.4
97.70 97.80 97.10 525,900 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
45.1
45.1
44.79 45.27 44.30 115,500 0 0 0
VLC
17.8
17.8
17.80 17.90 17.70 143,200 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.4
10.4
10.45 10.63 10.36 21,800 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.64 6.82 6.55 16,300 0 0 0
VMD
17.7
17.7
17.80 17.80 17.10 3,600 0 0 0
VMG
4.1
4.1
4 4.20 4 3,600 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
22.3
22.3
22.25 22.25 22.25 0 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
21.2
21.2
21.41 21.41 21.03 1,000 0 0 0
VNB
13.7
13.7
13.80 14.30 13.60 267,600 0 0 0
VNC
23.7
23.7
23.43 23.73 22.75 14,900 0 0 0
VND
14.6
14.6
14.06 14.74 13.91 63,055,400 0 0 0
VNE
3.0
3.0
2.95 2.97 2.94 74,000 0 0 0
VNF
14.6
14.6
14.55 14.73 14.27 20,300 0 0 0
VNG
8.0
8.0
8 8.02 7.95 6,500 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
15.10 17.90 15 600 0 0 0
VNL
19.5
19.5
19.67 19.67 19.48 2,100 0 0 0
VNM
57.7
57.7
57.99 58.27 57.71 2,755,400 0 0 0
VNP
10.3
10.3
10.47 10.47 10.30 42,800 0 0 0
VNR
21.3
21.3
21.45 21.45 21.28 4,800 0 0 0
VNS
9.4
9.4
9.36 9.36 9.26 8,300 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VNZ
359
359
360.30 360.30 359 1,000 0 0 0
VOC
16.9
16.9
16.28 16.94 16.28 25,500 0 0 0
VOS
15.0
15.0
15.17 15.22 14.94 1,609,200 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
19.1
19.1
19.28 19.28 18.98 27,171,700 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.0
26.0
26.03 26.38 26.03 15,900 0 0 0
VPG
12.7
12.7
12.80 12.90 12.55 248,100 0 0 0
VPH
6.6
6.6
6.60 6.65 6.50 156,900 0 0 0
VPI
56.3
56.3
56.50 56.60 56 1,643,600 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.7
8.7
8.74 8.74 8.74 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.0
13.0
13.37 13.37 13.00 1,400 0 0 0
VRC
15.8
15.8
15.90 15.90 15.55 5,700 0 0 0
VRE
18.3
18.3
18.20 18.45 18.15 11,789,600 0 0 0
VRG
21.5
21.5
21.69 21.69 21.51 9,400 0 0 0
VSA
22.5
22.5
24.25 24.25 22.47 2,200 0 0 0
VSC
17.3
17.3
17.19 17.38 17.14 1,785,900 0 0 0
VSE
7.5
7.5
7.50 7.50 7.50 16,300 0 0 0
VSF
34.5
34.5
34.80 34.80 34.50 10,600 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.9
50.9
50.90 50.90 50.90 100 0 0 0
VSI
17.0
17.0
16.96 16.96 16.96 200 0 0 0
VSM
16.2
16.2
16.15 16.54 15.92 28,400 0 0 0
VSN
18.4
18.4
18.84 18.84 18.35 2,500 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 1,300 0 0 0
VTB
9.7
9.7
9.45 9.74 9.45 400 0 0 0
VTC
9.0
9.0
8.81 9.19 8.81 10,500 0 0 0
VTD
9
9
9.10 9.20 9 16,600 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
8.2
8.2
7.70 8.20 7.70 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.6
4.6
4.50 4.60 4.50 200 0 0 0
VTK
66.0
66.0
66.98 66.98 65.91 32,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.3
15.3
15.80 15.80 15.34 546,200 0 0 0
VTP
149.0
149.0
150.99 151.09 148.32 268,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
17.2
17.2
17.94 20.27 16.59 202,700 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
12.6
12.6
12.60 12.80 12.20 114,400 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.5
17.5
17.40 17.60 17.30 1,625,200 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VVS
16.7
16.7
16.48 16.68 16.48 800 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
333.3
333.3
333.33 333.33 333.33 300 0 0 0
WSB
54.9
54.9
49.91 54.94 49.91 8,600 0 0 0
WSS
5.2
5.2
5.10 5.20 5 5,200 0 0 0
WTC
10.6
10.6
10.60 10.60 10.60 500 0 0 0
X20
14.9
14.9
14.97 14.97 14.69 20,300 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
6.9
6.9
7 7 6.80 40,900 0 0 0
XMD
5
5
5 5 5 0 0 0 0
XMP
14.7
14.7
14.52 14.71 14.52 200 0 0 0
XPH
7.4
7.4
7.90 7.90 7.40 28,700 0 0 0
YBC
17
17
17 19.20 17 7,700 0 0 0
YBM
17.0
17.0
17.10 17.25 16.45 99,300 0 0 0
YEG
16
16
16.40 16.40 15.95 2,338,800 0 0 0
YTC
34.3
34.3
34.29 34.29 34.29 100 0 0 0
^HASTC
241.9
241.9
240.58 242.46 240.47 69,918,512 0 0 0
^UPCOM
99.3
99.3
99.40 100.11 99.04 51,517,319 0 0 0
^VN30
1,392.4
1,392.4
1,397.58 1,400.45 1,387.35 267,906,200 0 0 0
^VNINDEX
1,334.4
1,334.4
1,337.87 1,342.91 1,331.75 851,269,716 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |