DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/03/2025

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 17/03/2025

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 0 0 0 0
AAA
8.3
8.3
8.27 8.34 8.25 1,294,200 0 0 0
AAH
4.6
4.6
4.60 4.80 4.50 1,762,500 0 0 0
AAM
7.0
7.0
7.05 7.05 7 15,600 0 0 0
AAS
8.7
8.7
8.70 8.80 8.70 175,400 0 0 0
AAT
3.2
3.2
3.10 3.28 3.04 39,800 0 0 0
AAV
6.6
6.6
6.60 6.70 6.40 422,400 0 0 0
ABB
8.4
8.4
8.10 8.40 8.10 5,392,100 0 0 0
ABC
11.3
11.3
11.70 11.70 11.10 53,900 0 0 0
ABI
23.8
23.8
23.83 24.17 23.75 36,800 0 0 0
ABR
11.3
11.3
11.26 11.26 11.26 100 0 0 0
ABS
4.4
4.4
4.41 4.42 4.38 96,800 0 0 0
ABT
45.5
45.5
44.05 46.70 44.05 11,800 0 0 0
ABW
9
9
8.80 9.10 8.80 203,500 0 0 0
ACB
21.9
21.9
21.81 21.93 21.72 5,664,400 0 0 0
ACC
14.8
14.8
14.55 14.90 14.55 83,500 0 0 0
ACE
37.1
37.1
36.06 37.12 36.06 4,400 0 0 0
ACL
11
11
10.90 11.05 10.90 4,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
61.6
61.6
61.43 62.16 61.06 223,500 0 0 0
ADC
20.9
20.9
20.91 20.91 20.91 0 0 0 0
ADG
10.5
10.5
10.50 10.50 10.50 400 0 0 0
ADS
8.6
8.6
8.69 8.69 8.46 109,900 0 0 0
AFX
7.5
7.5
7.50 7.60 7.50 27,300 0 0 0
AG1
12.7
12.7
12.71 12.71 12.71 1,800 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.7
17.7
17.50 17.75 17.35 621,300 0 0 0
AGM
2.9
2.9
2.89 2.92 2.89 122,900 0 0 0
AGP
35.7
35.7
35.60 39.37 35.60 1,700 0 0 0
AGR
17.4
17.4
17.22 17.45 17.08 742,100 0 0 0
AGX
82.1
82.1
82.06 82.06 82.06 0 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
AIG
44
44
45 45 44 9,300 0 0 0
ALT
12.1
12.1
12.12 12.12 12.12 0 0 0 0
ALV
4.3
4.3
4.24 4.47 4.24 17,700 0 0 0
AMC
15.7
15.7
15.91 15.91 15.73 200 0 0 0
AME
4.6
4.6
4.80 4.80 4.60 24,300 0 0 0
AMP
12.4
12.4
12.40 12.40 12.40 2,100 0 0 0
AMS
8.1
8.1
8.10 8.20 8 33,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.5
20.5
20.55 20.91 20.45 53,900 0 0 0
ANV
16.9
16.9
17.02 17.07 16.83 1,112,200 0 0 0
APF
45.6
45.6
45.47 45.64 45.47 3,500 0 0 0
APG
9.9
9.9
10 10.05 9.81 549,200 0 0 0
APH
7.1
7.1
7.09 7.15 7.07 500,500 0 0 0
API
7.2
7.2
7.30 7.30 7.10 299,700 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.7
6.7
6.70 6.90 6.60 21,300 0 0 0
APS
6.2
6.2
6.20 6.20 6.10 395,900 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.5
17.5
17.50 17.50 17.35 1,100 0 0 0
ASM
7.4
7.4
7.30 7.37 7.29 808,500 0 0 0
ASP
5
5
5 5.02 4.97 21,100 0 0 0
AST
53.3
53.3
53.81 53.81 52.87 16,000 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
AVC
57.5
57.5
58 58 57.50 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.5
21.5
21 21.90 20.40 283,100 0 0 0
BAB
12.0
12.0
11.99 11.99 11.89 12,300 0 0 0
BAF
33.1
33.1
33.25 33.30 32.75 1,543,500 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.5
38.5
39.36 39.36 38.47 300 0 0 0
BBC
55.6
55.6
55.64 55.64 55.64 0 0 0 0
BBH
12.5
12.5
14.50 14.50 12.54 35,000 0 0 0
BBM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 100 0 0 0
BBT
10.9
10.9
9.93 11.26 9.93 6,900 0 0 0
BCA
12.8
12.8
13.40 13.40 12.70 12,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.30 238,200 0 0 0
BCE
10.0
10.0
10.21 10.21 10.02 55,200 0 0 0
BCF
35.8
35.8
36.72 36.72 35.76 400 0 0 0
BCG
3.9
3.9
3.86 3.94 3.86 8,734,100 0 0 0
BCM
81.8
81.8
79.70 82.30 78.20 1,325,300 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3
3
2.90 3 2.80 1,128,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
37.1
37.1
37.07 37.07 36.98 2,500 0 0 0
BDT
7.9
7.9
7.90 8 7.70 209,400 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
37.9
37.9
38.57 38.57 37.81 249,000 0 0 0
BGE
4.2
4.2
4.30 4.40 4.10 2,243,300 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
24.52 24.52 23.93 2,000 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
36.3
36.3
36.34 36.34 36.34 1,600 0 0 0
BHP
7.2
7.2
6.45 7.23 6.45 4,400 0 0 0
BIC
20.0
20.0
20.19 20.19 19.88 83,800 0 0 0
BID
39.9
39.9
39.96 40.10 39.71 3,319,900 0 0 0
BIG
5.6
5.6
5.57 5.66 5.47 63,000 0 0 0
BIO
15.2
15.2
13.19 15.16 13.19 500 0 0 0
BKC
32.0
32.0
34.50 34.80 31.50 43,700 0 0 0
BKG
3.1
3.1
3.11 3.15 3.09 48,300 0 0 0
BLI
10.3
10.3
10.10 10.30 10.10 8,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.1
37.1
37.10 37.10 37.10 1,400 0 0 0
BMC
22.8
22.8
23.00 23.42 22.72 162,800 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.2
18.2
18.38 18.38 18.17 89,900 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
13.1
13.1
12.76 13.09 12.68 4,900 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
109.6
109.6
108.77 110.15 108.77 125,400 0 0 0
BMS
10.5
10.5
10.36 10.63 10.27 318,200 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.3
8.3
8.50 8.60 8.20 393,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.6
5.6
5.50 5.70 5.50 413,600 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 5,800 0 0 0
BQB
4.3
4.3
3.90 4.30 3.90 123,900 0 0 0
BRC
13.0
13.0
12.99 13.04 12.99 5,200 0 0 0
BRR
23.1
23.1
23.02 23.12 23.02 1,000 0 0 0
BRS
19.1
19.1
19.02 19.11 19.02 1,300 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.9
13.9
13.92 13.92 13.92 100 0 0 0
BSG
11.5
11.5
13.40 13.40 11.50 1,900 0 0 0
BSH
21.0
21.0
20.33 21.00 20.33 1,500 0 0 0
BSI
51.3
51.3
50 51.36 49.64 652,100 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
14.8
14.8
14.54 14.88 14.54 2,542,300 0 0 0
BST
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
BT1
11.8
11.8
11.77 11.77 11.77 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 3,500 0 0 0
BTD
17.8
17.8
17.86 17.86 17.76 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.5
29.5
30.78 30.84 29.02 40,000 0 0 0
BTN
3
3
2.90 3 2.90 1,900 0 0 0
BTP
11.8
11.8
11.80 11.80 11.80 1,800 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 4,800 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 1,000 0 0 0
BTV
11.9
11.9
13 13.50 11.90 4,500 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 100 0 0 0
BVB
13.9
13.9
13.61 14.20 13.51 3,768,800 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.0
52.0
52.69 53.38 50.63 669,500 0 0 0
BVL
10.9
10.9
10.93 10.93 10.93 1,000 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
39.1
39.1
39.06 39.45 38.47 533,800 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
43.7
43.7
44 44.10 43.60 97,800 0 0 0
BWS
32.2
32.2
32.16 32.16 32.16 6,200 0 0 0
BXH
13.1
13.1
13.41 13.41 13.11 700 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.5
19.5
19.70 19.70 19.50 14,800 0 0 0
C47
7.5
7.5
7.50 7.60 7.40 105,500 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 780,800 0 0 0
C69
6.3
6.3
6.20 6.30 6.20 321,500 0 0 0
C92
4
4
4 4 3.90 10,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.6
8.6
8.50 8.60 8.50 8,800 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
44.8
44.8
44.70 45.35 44.33 42,000 0 0 0
CAT
18.3
18.3
18.34 18.34 18.16 23,300 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 300 0 0 0
CBS
32.3
32.3
32.15 32.88 32.15 13,700 0 0 0
CC1
15.9
15.9
15.77 15.86 15.59 6,500 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
12.5
12.5
12.53 12.53 12.53 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21
21
21 21 21 0 0 0 0
CCL
7.8
7.8
8.05 8.05 7.75 571,500 0 0 0
CCM
48.9
48.9
49.20 49.20 48.91 400 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.7
12.7
12.61 12.71 12.61 500 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
13.4
13.4
13.14 13.52 13.14 85,000 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
34.2
34.2
34.58 34.58 33.72 15,200 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.65 9.65 9.65 1,000 0 0 0
CDR
13.1
13.1
14.03 15.24 13.10 4,900 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
14.9
14.9
14.38 14.86 14.19 11,848,400 0 0 0
CET
4.9
4.9
5.50 5.50 4.60 84,700 0 0 0
CFM
9.2
9.2
8.97 9.17 8.97 2,800 0 0 0
CFV
27
27
26.10 27 26.10 1,200 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 400 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CHP
34.1
34.1
33.95 34.42 33.67 9,000 0 0 0
CHS
12.7
12.7
12.70 12.70 12.70 8,900 0 0 0
CI5
6.9
6.9
6.20 6.90 6.20 200 0 0 0
CIA
10.2
10.2
10 10.20 9.90 31,800 0 0 0
CID
23.9
23.9
25.07 25.07 23.88 700 0 0 0
CIG
8.0
8.0
8.05 8.19 8.02 159,800 0 0 0
CII
12.3
12.3
12.15 12.36 12.06 10,369,200 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
43.5
43.5
43.22 43.48 43.22 5,300 0 0 0
CKD
22.6
22.6
22.66 22.66 22.57 3,400 0 0 0
CKG
15.4
15.4
15.32 15.47 15.32 33,300 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.0
48.0
47.89 48.08 47.89 13,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
20.74 21.19 20.65 2,100 0 0 0
CLL
33.0
33.0
32.96 33.10 32.96 5,700 0 0 0
CLM
80.0
80.0
80.73 87.56 78.49 3,100 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.3
17.3
16.97 17.26 16.78 137,600 0 0 0
CMC
6.3
6.3
6.25 6.25 6.25 0 0 0 0
CMD
21.6
21.6
21.85 21.85 21.57 3,900 0 0 0
CMF
370.2
370.2
371.16 371.16 370.18 300 0 0 0
CMG
41.1
41.1
41.75 41.85 41.05 585,700 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.4
12.4
12.40 12.40 12.40 100 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.60 9.60 9.40 23,100 0 0 0
CMT
15.8
15.8
15.60 15.80 15.60 17,200 0 0 0
CMV
8.4
8.4
8.40 8.40 8.40 200 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.0
8.0
7.97 8.05 7.96 120,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
36.46 36.75 33.94 2,800 0 0 0
CNG
29.6
29.6
29.34 29.68 29.15 153,000 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
10.02 10.09 9.87 14,600 0 0 0
COM
30
30
30 30 30 400 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.8
16.8
17.26 17.26 16.80 600 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
35.9
35.9
35.88 35.88 35.88 2,700 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.0
6.0
5.96 6.04 5.92 142,700 0 0 0
CRE
7.1
7.1
7.05 7.10 6.99 132,900 0 0 0
CSC
23
23
22.82 23 22.82 31,900 0 0 0
CSI
36.3
36.3
36.30 36.80 35.60 34,200 0 0 0
CSM
14.4
14.4
14.39 14.44 14.09 473,400 0 0 0
CSV
39.1
39.1
39.40 39.40 38.86 911,700 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
15.97 16.34 15.91 2,500 0 0 0
CTD
84
84
82.50 85.40 81.90 2,174,600 0 0 0
CTF
19.6
19.6
19.56 19.90 19.56 205,800 0 0 0
CTG
42.3
42.3
41.96 42.26 41.86 3,459,900 0 0 0
CTI
21.9
21.9
21.80 21.90 21.50 676,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36
36
37 38.50 36 112,400 0 0 0
CTR
109.4
109.4
108.33 110.87 108.33 496,200 0 0 0
CTS
27.5
27.5
27.24 27.69 26.96 1,149,100 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.5
27.5
27 27.45 25.65 2,400 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
9.3
9.3
9.20 9.29 9.20 1,900 0 0 0
D2D
32.5
32.5
32.45 32.53 31.96 67,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAH
3.5
3.5
3.51 3.55 3.48 146,000 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
7.70 7.87 7.70 700 0 0 0
DBC
25.6
25.6
25.61 25.87 25.48 4,309,100 0 0 0
DBD
55.0
55.0
54.77 54.96 54.00 150,300 0 0 0
DBM
27.0
27.0
27.03 27.03 27.03 0 0 0 0
DBT
11.4
11.4
11.45 11.45 11.21 3,200 0 0 0
DC1
8.5
8.5
7.30 8.50 7.30 1,600 0 0 0
DC2
6.2
6.2
6.22 6.22 6.22 100 0 0 0
DC4
12.6
12.6
11.91 12.59 11.86 1,657,300 0 0 0
DCF
34.9
34.9
34.88 34.88 34.88 100 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
24.7
24.7
23.90 24.80 23.65 1,536,500 0 0 0
DCM
32.0
32.0
32.21 32.21 31.97 1,787,500 0 0 0
DCR
4.9
4.9
4.10 4.90 4.10 200 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
13.5
13.5
13.50 13.80 13.50 31,700 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 198,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 1,000 0 0 0
DDV
18.0
18.0
18.11 18.30 18.01 1,309,000 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 200 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 555,000 0 0 0
DGC
107
107
107.40 108 106.70 1,568,400 0 0 0
DGT
5.7
5.7
5.60 5.70 5.40 266,200 0 0 0
DGW
39.9
39.9
39.99 40.14 39.79 960,200 0 0 0
DHA
38.8
38.8
38.69 39.03 38.60 15,200 0 0 0
DHB
9.6
9.6
9.70 9.70 9.60 3,600 0 0 0
DHC
26.6
26.6
26.59 26.67 26.51 73,500 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 400 0 0 0
DHG
95.0
95.0
95.78 95.78 94.93 8,800 0 0 0
DHM
7.5
7.5
7.40 7.49 7.40 14,800 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 500 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 6,500 0 0 0
DHT
79.9
79.9
80.64 80.73 79.36 9,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.50 4.60 4.30 18,200 0 0 0
DIG
18.2
18.2
18.33 18.46 18.03 21,606,600 0 0 0
DIH
14.4
14.4
13.67 14.40 13.67 200 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.4
5.4
5.40 5.50 5.40 211,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.97 2 1.95 1,475,600 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.6
22.6
22.56 22.56 22.56 0 0 0 0
DMC
63.5
63.5
66.36 66.36 62.71 7,900 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 6,100 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
26.2
26.2
26.23 26.23 26.23 6,800 0 0 0
DNC
55.3
55.3
55.28 55.28 55.28 100 0 0 0
DND
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.5
49.5
49.51 49.51 49.51 100 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.2
19.2
19.10 19.20 19.10 1,900 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
30.6
30.6
30.64 30.64 30.64 1,200 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
37.2
37.2
37.77 37.77 36.80 5,600 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.0
59.0
59.48 59.48 59.00 20,200 0 0 0
DPG
30.2
30.2
29.61 30.35 29.61 639,900 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.8
19.8
19.87 19.87 19.56 2,047,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
43.4
43.4
44.75 44.94 43.32 1,360,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.55 10.75 10.55 11,700 0 0 0
DRC
20.1
20.1
20.06 20.18 19.99 272,100 0 0 0
DRG
10.4
10.4
10.55 10.55 10.16 25,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.1
14.1
14.95 15.04 13.89 3,656,300 0 0 0
DRL
55.0
55.0
55.03 55.03 54.94 2,100 0 0 0
DS3
5.7
5.7
5.80 5.80 5.60 3,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.7
25.7
25 25.65 24.50 1,107,800 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51.1
51.1
50.51 51.38 50.42 38,700 0 0 0
DSP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
DST
5.8
5.8
5.70 5.90 5.60 113,300 0 0 0
DTA
4.5
4.5
4.34 4.45 4.09 120,500 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
19.8
19.8
19.74 19.83 19.57 285,000 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 2.40 5,300 0 0 0
DTK
12.5
12.5
12.02 12.50 12.02 700 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 200 0 0 0
DTP
78.0
78.0
76.61 79.09 76.61 1,900 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
7.5
7.5
7.36 7.45 7.27 100,600 0 0 0
DVN
24.8
24.8
25.33 25.33 24.75 193,800 0 0 0
DVP
76.8
76.8
77.16 77.16 76.78 9,900 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.8
12.8
13.25 13.25 12.77 500 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.5
14.5
14.10 14.49 13.97 16,147,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.63 10.73 10.63 87,800 0 0 0
DXS
7.6
7.6
7.60 7.69 7.52 2,192,400 0 0 0
DXV
4.0
4.0
3.85 3.99 3.82 5,900 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.5
10.5
10.50 10.72 10.34 75,900 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20.4
20.4
20.15 20.55 20.15 9,470,600 0 0 0
EIC
22
22
22 22 21.80 1,100 0 0 0
EID
26.1
26.1
26.15 26.15 25.96 7,000 0 0 0
EIN
2.4
2.4
2.40 2.40 2.30 21,600 0 0 0
ELC
23.6
23.6
23.90 23.90 23.10 951,100 0 0 0
EME
28.1
28.1
28.10 28.10 28.10 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.4
27.4
27.37 27.37 27.37 0 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
13.8
13.8
13.30 13.80 13.30 200 0 0 0
EVE
10.3
10.3
10.27 10.27 10.13 12,900 0 0 0
EVF
10.5
10.5
10.30 10.50 10.30 3,966,200 0 0 0
EVG
6.5
6.5
6.45 6.52 6.39 779,800 0 0 0
EVS
6.4
6.4
6.30 6.50 6.30 89,700 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
4.13 4.28 4.11 260,200 0 0 0
FCN
14.2
14.2
13.90 14.25 13.90 855,800 0 0 0
FCS
7.2
7.2
5.70 7.20 5.70 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
16.8
16.8
16.77 16.77 16.77 100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.0
7.0
6.55 7.01 6.55 766,000 0 0 0
FIT
4.2
4.2
4.17 4.18 4.15 377,900 0 0 0
FMC
45.5
45.5
45.24 46.85 45.24 53,300 0 0 0
FOC
66.1
66.1
66.25 66.25 65.45 11,700 0 0 0
FOX
60.8
60.8
61.48 62.18 60.51 114,300 0 0 0
FPT
112.1
112.1
113.46 113.90 111.74 6,707,000 0 0 0
FRC
31.2
31.2
31.16 31.16 31.16 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
146.2
146.2
144.16 146.40 144.08 401,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
53.1
53.1
49.70 53.10 49.70 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
45.4
45.4
45.24 45.68 44.43 2,825,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.5
6.5
6.40 6.50 6.30 77,500 0 0 0
GAS
64.2
64.2
63.82 64.38 63.72 1,117,200 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 400 0 0 0
GCF
22.0
22.0
21.95 21.95 21.95 2,000 0 0 0
GDA
18.5
18.5
18.56 18.63 18.27 171,500 0 0 0
GDT
22.1
22.1
22.04 22.23 21.99 41,000 0 0 0
GDW
35.1
35.1
34.04 35.08 34.04 300 0 0 0
GEG
13.8
13.8
13.65 13.85 13.50 1,515,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.1
21.1
20.84 21.21 20.84 5,198,800 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.7
28.7
28.56 29.03 28.47 2,800 0 0 0
GIC
16
16
16.60 16.70 15.90 3,300 0 0 0
GIL
17.7
17.7
17.45 17.70 17.35 526,800 0 0 0
GKM
4.6
4.6
4.50 4.70 4.50 218,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.9
34.9
35.20 35.20 31.30 1,300 0 0 0
GLW
12.6
12.6
12.62 12.62 12.62 100 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
56.1
56.1
56.33 56.71 55.55 1,860,700 0 0 0
GMH
7.7
7.7
7.67 7.67 7.67 100 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 0 0 0 0
GND
25.7
25.7
26.39 26.39 25.71 2,200 0 0 0
GPC
2.9
2.9
2.90 2.90 2.80 92,700 0 0 0
GSM
25.3
25.3
25.28 25.28 25.28 500 0 0 0
GSP
11.3
11.3
11.30 11.34 11.21 84,900 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 0 0 0 0
GTD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
GTS
10.9
10.9
10.88 10.88 10.88 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
32.88 32.98 32.39 2,746,500 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.2
6.2
5.90 6.20 5.90 14,400 0 0 0
HAC
11.7
11.7
10.80 11.70 10.80 300 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 0 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAG
12.5
12.5
12.50 12.55 12.30 3,046,900 0 0 0
HAH
36.6
36.6
36.44 36.89 36.44 1,089,900 0 0 0
HAM
39.6
39.6
39.61 39.61 39.61 100 0 0 0
HAN
10.3
10.3
10.10 10.30 10 1,100 0 0 0
HAP
4.8
4.8
4.72 4.75 4.65 58,600 0 0 0
HAR
3.5
3.5
3.54 3.54 3.41 198,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
41.0
41.0
38.07 40.97 38.07 2,500 0 0 0
HAV
4.2
4.2
4.80 4.80 3.80 13,000 0 0 0
HAX
15.3
15.3
15.77 15.77 15.16 1,393,500 0 0 0
HBC
6.8
6.8
6.80 7 6.70 1,244,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.68 6.17 5.39 8,500 0 0 0
HBS
7.2
7.2
7.20 7.30 7.10 34,300 0 0 0
HC1
10.3
10.3
10.31 10.31 10.31 0 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
12.9
12.9
12.92 12.92 12.92 100 0 0 0
HCD
7.9
7.9
7.94 7.94 7.81 32,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.4
25.4
25.15 25.38 24.99 5,418,900 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.8
17.8
18.20 18.20 17.40 6,100 0 0 0
HD6
14
14
13.90 14.10 13.80 37,800 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 5.10 4.70 15,600 0 0 0
HDB
23.4
23.4
23.25 23.55 23.15 8,013,500 0 0 0
HDC
24.0
24.0
22.90 23.97 22.77 7,439,900 0 0 0
HDG
25.3
25.3
25.45 25.68 25.05 4,027,800 0 0 0
HDM
37.3
37.3
37.30 37.30 37.30 200 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 0 0 0 0
HEC
63.3
63.3
60.50 63.29 60.50 300 0 0 0
HEJ
20.3
20.3
20.30 20.30 20.30 18,700 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
8.2
8.2
8.41 8.41 8.13 2,500 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
311.9
311.9
305.38 311.86 305.38 4,400 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
9.34 9.34 9.15 115,900 0 0 0
HHS
8.8
8.8
8.38 8.85 8.38 7,085,800 0 0 0
HHV
12.0
12.0
12.05 12.05 11.90 4,409,200 0 0 0
HID
2.8
2.8
2.79 2.79 2.73 56,400 0 0 0
HIG
13.5
13.5
13.40 13.50 13.40 14,900 0 0 0
HII
4.3
4.3
4.22 4.31 4.22 4,700 0 0 0
HIO
9.3
9.3
9.50 9.90 8.50 110,100 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HJS
30.5
30.5
32.08 32.08 29.80 10,800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
6.8
6.8
6.80 6.80 6.80 200 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
13.6
13.6
12.55 13.58 12.55 20,900 0 0 0
HLD
14.0
14.0
13.89 13.97 13.89 16,100 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
12.1
12.1
11.69 12.15 11.69 1,100 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
13.7
13.7
13.53 13.72 13.53 600 0 0 0
HMR
13.5
13.5
13.20 13.50 13.20 31,700 0 0 0
HMS
43.7
43.7
41.84 43.68 41.84 600 0 0 0
HNB
12.4
12.4
12.16 12.35 12.16 1,400 0 0 0
HND
12.7
12.7
12.79 12.79 12.69 10,200 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.1
7.1
7.20 7.20 7 4,637,600 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 0 0 0 0
HNM
8.4
8.4
8.40 8.49 8.31 390,200 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
3.9
3.9
4 4 3.90 11,000 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.4
20.4
20.52 20.52 20.42 800 0 0 0
HPG
23.2
23.2
23.25 23.46 23.13 19,719,700 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
20.4
20.4
20.40 20.40 20.40 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
86.3
86.3
85.78 86.27 82.95 4,400 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 1,000 0 0 0
HPW
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HPX
4.6
4.6
4.57 4.62 4.51 2,585,900 0 0 0
HQC
3.2
3.2
3.28 3.32 3.23 4,714,700 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
18.3
18.3
18.27 18.51 18.12 5,415,000 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.17 4.22 4.16 66,100 0 0 0
HSM
4.9
4.9
4.80 4.90 4.80 1,600 0 0 0
HSP
14.7
14.7
14.69 14.69 14.69 700 0 0 0
HSV
4
4
4.10 4.10 4 13,800 0 0 0
HT1
12.1
12.1
12.18 12.18 12.08 363,800 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
3.90 4 3.90 4,100 0 0 0
HTG
49.1
49.1
49.05 49.45 49.05 25,200 0 0 0
HTI
16.2
16.2
16.41 16.41 16.18 35,300 0 0 0
HTL
26.4
26.4
26.00 26.45 26.00 2,500 0 0 0
HTM
10.2
10.2
10.30 10.30 10.20 21,700 0 0 0
HTN
11.4
11.4
11.30 11.45 11 652,100 0 0 0
HTP
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.0
9.0
9.28 9.28 8.99 2,500 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HU4
14.7
14.7
14.70 14.70 14.30 30,900 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 2,300 0 0 0
HUB
15.8
15.8
15.78 15.78 15.65 32,600 0 0 0
HUG
32.5
32.5
32.53 32.53 32.53 100 0 0 0
HUT
15.9
15.9
15.64 15.93 15.64 1,004,100 0 0 0
HVA
17.5
17.5
15.80 17.50 15.80 115,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.72 8.72 8.57 178,600 0 0 0
HVN
22.8
22.8
21.95 23.17 21.91 2,769,400 0 0 0
HVT
41.9
41.9
41.90 41.90 41.04 8,900 0 0 0
HVX
2.7
2.7
2.56 2.69 2.56 7,800 0 0 0
HWS
16.7
16.7
16.47 16.75 16.47 1,400 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.0
29.0
30.17 30.17 29.00 200 0 0 0
ICF
3.6
3.6
3.60 3.60 3.60 1,200 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 2,400 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 1,200 0 0 0
ICN
46.2
46.2
46.28 46.28 45.76 3,900 0 0 0
ICT
12.9
12.9
12.67 13.13 12.67 45,100 0 0 0
IDC
45.4
45.4
45.68 45.94 45.35 809,000 0 0 0
IDI
7.5
7.5
7.55 7.58 7.48 593,300 0 0 0
IDJ
5.4
5.4
5.30 5.40 5.20 466,200 0 0 0
IDP
212
212
212.70 215 212 10,400 0 0 0
IDV
33
33
32.70 33.10 32.60 17,000 0 0 0
IFS
24.2
24.2
24.33 24.33 24.24 2,400 0 0 0
IHK
14.1
14.1
14.10 14.10 14.10 0 0 0 0
IJC
13.0
13.0
13.07 13.32 12.66 5,742,500 0 0 0
ILA
4
4
4 4 3.90 79,600 0 0 0
ILB
29.9
29.9
31.33 31.33 29.43 7,600 0 0 0
ILC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ILS
14.1
14.1
15.90 15.90 14 4,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.9
46.9
47.74 47.74 46.55 172,100 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
15.9
15.9
15.90 15.90 15.90 0 0 0 0
INN
39
39
39 39.13 38.07 800 0 0 0
IPA
14.3
14.3
14.20 14.30 14 298,600 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ISH
25.1
25.1
25.05 25.05 25.05 100 0 0 0
IST
36.7
36.7
36.71 36.71 36.71 200 0 0 0
ITC
11.3
11.3
10.90 11.30 10.80 952,400 0 0 0
ITD
13.2
13.2
13.46 13.46 13.18 42,300 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 214,000 0 0 0
ITS
5.6
5.6
5.58 5.58 5.58 47,100 0 0 0
IVS
10.4
10.4
10.35 10.45 10.25 25,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
5.4
5.4
5.38 5.44 5.30 820,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
29.75 29.75 29.30 2,604,200 0 0 0
KCB
21.3
21.3
21.29 21.77 20.32 145,300 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
56
56
56.20 56.50 55.60 440,300 0 0 0
KDH
30.2
30.2
29.45 30.18 29.09 4,357,500 0 0 0
KDM
15.3
15.3
15.40 15.40 15 23,000 0 0 0
KGM
6.4
6.4
6.50 6.50 6.41 16,700 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.9
5.9
6.06 6.06 5.82 11,669,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.44 10.44 10.34 131,700 0 0 0
KHS
12.5
12.5
12.35 12.66 12.19 115,400 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 1,500 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
KLB
8
8
7.81 8.06 7.75 1,350,800 0 0 0
KMR
3.3
3.3
3.26 3.32 3.26 16,800 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 838,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.6
19.6
19.60 19.75 19.55 1,169,700 0 0 0
KSD
5
5
5 5.10 4.90 3,500 0 0 0
KSF
72.7
72.7
72.70 72.70 72.70 700 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 35,700 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
8.7
8.7
8.70 8.70 8.70 800 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.7
46.7
46.70 46.70 46.70 100 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
23.3
23.3
23.28 23.28 23.28 100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 500 0 0 0
L14
34.2
34.2
31.70 34.20 31.70 690,700 0 0 0
L18
36.4
36.4
35.58 36.42 35.25 65,300 0 0 0
L40
13.6
13.6
13.56 13.56 13.43 4,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.5
3.5
3.50 3.60 3.50 28,800 0 0 0
L63
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LAF
19.4
19.4
19.55 19.55 19.35 7,900 0 0 0
LAI
21.5
21.5
21.56 21.81 21.44 27,200 0 0 0
LAS
17.7
17.7
17.99 17.99 17.52 866,100 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
30.8
30.8
31.05 31.35 30.50 42,800 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.81 9.91 9.72 1,752,900 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.0
2.0
2.07 2.08 1.99 2,652,300 0 0 0
LDP
13.5
13.5
13 13.50 13 47,700 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
62.9
62.9
62.89 62.89 62.89 200 0 0 0
LGL
3.1
3.1
3.08 3.16 3.06 64,300 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
72.7
72.7
71.59 73.66 69.72 384,900 0 0 0
LHG
33.9
33.9
33.66 34.08 33.66 40,700 0 0 0
LIC
40
40
41 41 38.50 17,300 0 0 0
LIG
3.2
3.2
3.10 3.20 3.10 316,800 0 0 0
LIX
30.6
30.6
30.26 30.93 30.21 29,100 0 0 0
LKW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
LLM
18.6
18.6
21.53 21.53 17.62 23,200 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.5
13.5
13.55 13.55 13.55 500 0 0 0
LMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10.3
10.3
10.32 10.32 10.32 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
32.3
32.3
32.56 32.60 32.09 2,029,600 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 2,700 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
18.3
18.3
18 19 17.50 176,700 0 0 0
LSS
10.9
10.9
10.85 10.90 10.75 386,300 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
24.4
24.4
24.42 24.42 24.32 13,000 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 600 0 0 0
MAC
12.6
12.6
11.46 12.69 11.30 2,300 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.2
18.2
18.31 18.35 18.09 25,601,900 0 0 0
MBG
3.6
3.6
3.50 3.60 3.40 225,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.9
26.9
26.79 26.96 26.52 2,257,300 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 8.04 700 0 0 0
MCH
139.6
139.6
144.13 144.13 139.23 72,300 0 0 0
MCM
29.7
29.7
29.81 29.81 29.48 23,800 0 0 0
MCO
9.9
9.9
10 10.10 9.90 36,400 0 0 0
MCP
27.2
27.2
26.94 27.21 26.94 4,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.6
13.6
13.39 13.58 12.36 119,000 0 0 0
MDF
7.5
7.5
8 8 7.50 300 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5
5
5 5 5 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
6.7
6.7
6.40 6.70 6.30 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
46.9
46.9
50.79 50.79 46.55 174,900 0 0 0
MGC
23.1
23.1
22.02 23.11 20.14 63,000 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
5
5
4.30 5 4.30 500 0 0 0
MH3
43.2
43.2
42.93 44.64 42.26 5,400 0 0 0
MHC
7.8
7.8
7.85 8 7.77 34,500 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
16.0
16.0
16.14 16.19 15.86 360,200 0 0 0
MKP
29.0
29.0
28.46 28.95 28.46 1,500 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 100 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
MLS
24.7
24.7
24 27.20 24 11,100 0 0 0
MML
29.7
29.7
30 30 29.70 60,300 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 700 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.2
13.2
13.30 13.30 12.90 116,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.9
17.9
17.95 17.95 17.95 200 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
10.1
10.1
9.75 10.33 9.71 29,992,900 0 0 0
MSH
38.7
38.7
39.20 39.53 38.67 161,300 0 0 0
MSN
70.5
70.5
71.40 71.40 70.30 4,528,900 0 0 0
MSR
20.7
20.7
20.40 21.60 20.40 1,314,200 0 0 0
MST
6.1
6.1
6.09 6.18 6 1,197,800 0 0 0
MTA
22.7
22.7
23.20 24 22.20 90,100 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
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 0 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 100 0 0 0
MTV
14.8
14.8
14.82 14.82 14.82 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
26.3
26.3
26.01 26.29 26.01 36,600 0 0 0
MVC
10.1
10.1
10.09 10.09 10.09 500 0 0 0
MVN
78
78
78.20 84.60 78 17,200 0 0 0
MWG
61.1
61.1
60.82 61.12 60.53 3,541,900 0 0 0
MZG
7.1
7.1
7.05 7.24 6.95 90,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.1
19.1
18.41 19.09 18.41 526,400 0 0 0
NAG
12.1
12.1
12.13 12.13 11.94 997,300 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
42.6
42.6
42.80 43 41 31,300 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
18.8
18.8
17.76 18.84 17.76 600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
23.0
23.0
21.90 23 21.90 102,800 0 0 0
NBC
11.4
11.4
10.55 11.60 10.55 686,700 0 0 0
NBE
12.8
12.8
13 13 12.50 12,300 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
18.2
18.2
18.21 18.21 18.21 300 0 0 0
NBW
33.7
33.7
33.71 33.71 33.71 0 0 0 0
NCG
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
NCS
26.6
26.6
26.80 26.80 26.60 800 0 0 0
NCT
105.8
105.8
105.86 106.42 105.03 2,600 0 0 0
ND2
37.5
37.5
37.59 38.81 37.03 17,500 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.3
9.3
9.00 9.28 9.00 339,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5.2
5.2
5 5.20 5 400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 100 0 0 0
NED
7.0
7.0
6.92 7.01 6.92 63,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
75.1
75.1
74.81 75.55 74.81 5,600 0 0 0
NFC
25.7
25.7
23.90 25.72 23.90 15,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
22.0
22.0
21.61 22.04 21.21 920,800 0 0 0
NHC
22.2
22.2
25.90 25.90 22.20 200 0 0 0
NHH
13.5
13.5
13.33 13.90 13.28 323,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 500 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15
15
15 15 14.82 1,100 0 0 0
NKG
16.2
16.2
16 16.15 15.80 7,887,300 0 0 0
NLG
31.9
31.9
30.47 32.06 30.38 10,334,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
27.55 28.23 26.97 4,100 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 0 0 0 0
NO1
7.5
7.5
7.77 7.77 7.48 37,600 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.6
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
6
6
5.70 6 5.70 962,600 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 200 0 0 0
NSC
80.2
80.2
80.24 80.24 80.05 7,000 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.3
5.3
5.30 5.50 5.20 126,100 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
10.4
10.4
10.37 10.37 10.37 100 0 0 0
NT2
19.3
19.3
18.92 19.31 18.92 323,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
221.0
221.0
221.92 222.41 218.26 24,100 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 500 0 0 0
NTL
18.0
18.0
17.65 18.05 17.65 1,952,400 0 0 0
NTP
54.8
54.8
53.77 54.75 52.62 498,900 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 17.58 300 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 200 0 0 0
NVB
11.4
11.4
11.10 11.50 11 709,300 0 0 0
NVL
11.2
11.2
11.30 11.30 11.05 13,570,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5
5
4.80 5 4.10 21,400 0 0 0
OCB
10.1
10.1
9.88 10.28 9.84 5,103,900 0 0 0
OCH
7.1
7.1
7.20 7.40 7.10 88,800 0 0 0
ODE
45.2
45.2
44.90 45.30 44.90 17,800 0 0 0
OGC
5.2
5.2
5.20 5.27 5.15 206,100 0 0 0
OIL
12.7
12.7
12.74 12.94 12.54 324,200 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
ORS
13.8
13.8
13.75 13.90 13.70 3,895,400 0 0 0
PAC
23.7
23.7
23.90 24.13 23.54 255,900 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.1
26.1
26.41 26.41 26.01 814,300 0 0 0
PAP
32.1
32.1
31 34.90 30.60 6,100 0 0 0
PAS
3.2
3.2
3.20 3.30 3.10 88,100 0 0 0
PAT
89.4
89.4
89.44 90.42 88.76 13,300 0 0 0
PBC
7.8
7.8
7.77 7.77 7.67 17,400 0 0 0
PBP
12.1
12.1
12.08 12.08 11.89 2,100 0 0 0
PBT
16.9
16.9
13.21 17.23 13.21 9,200 0 0 0
PC1
20.1
20.1
19.96 20.17 19.91 1,440,700 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 0 0 0 0
PCF
5.6
5.6
5.20 5.80 5.20 25,600 0 0 0
PCG
3
3
2.90 3.10 2.90 6,500 0 0 0
PCH
13.2
13.2
13.14 13.24 13.14 94,700 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.6
12.6
12.50 12.60 12.30 10,000 0 0 0
PDB
8.7
8.7
8.69 8.69 8.69 2,500 0 0 0
PDC
5.3
5.3
5.40 5.40 5.30 1,500 0 0 0
PDN
80.6
80.6
77.34 81.27 77.34 16,200 0 0 0
PDR
19.3
19.3
18.94 19.44 18.66 14,463,700 0 0 0
PDV
15.1
15.1
14.94 15.13 14.84 32,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.7
5.7
7.20 7.20 5.70 200 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 0 0 0 0
PET
23.2
23.2
23.50 23.65 23 781,200 0 0 0
PFL
2.5
2.5
2.40 2.50 2.30 67,900 0 0 0
PGB
11.0
11.0
11.39 11.46 11.03 36,000 0 0 0
PGC
14.5
14.5
14.50 14.54 14.45 10,700 0 0 0
PGD
28.4
28.4
28.40 28.40 28.17 6,100 0 0 0
PGI
23.6
23.6
23.58 23.58 23.58 0 0 0 0
PGN
13.4
13.4
13.50 13.60 12.60 57,500 0 0 0
PGS
29.5
29.5
29.55 29.55 29.55 300 0 0 0
PGT
8.5
8.5
8.20 8.70 8.10 3,100 0 0 0
PGV
20.0
20.0
20.15 20.15 19.90 9,200 0 0 0
PHC
5.6
5.6
5.46 5.56 5.46 43,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.0
71.0
70.97 70.97 70.97 100 0 0 0
PHP
42.3
42.3
42.77 43.16 41.69 119,400 0 0 0
PHR
61.0
61.0
62.67 62.77 60.43 1,074,400 0 0 0
PHS
9.6
9.6
9.61 9.61 9.61 0 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
17.3
17.3
17.30 17.30 17.30 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.0
13.0
13.02 13.02 13.02 1,000 0 0 0
PIT
6.8
6.8
6.80 6.80 6.51 9,000 0 0 0
PIV
3.6
3.6
3.80 3.80 3.50 137,900 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 200 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
23.8
23.8
24.14 24.14 23.45 566,100 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 3.50 1,900 0 0 0
PLP
4.9
4.9
4.88 4.89 4.63 64,300 0 0 0
PLX
40.1
40.1
40.06 40.35 39.53 1,372,100 0 0 0
PMB
9.2
9.2
9.11 9.20 9.11 400 0 0 0
PMC
112.5
112.5
112.55 113.78 112.55 1,800 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
12.6
12.6
12.60 12.60 12.60 1,200 0 0 0
PMS
33.6
33.6
33.20 33.66 33.20 1,800 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 0 0 0 0
PNC
18.6
18.6
18.45 18.65 18.45 1,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.5
86.5
86.47 86.96 84.50 1,136,900 0 0 0
PNP
22.0
22.0
20.60 22.00 20.60 200 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
21.3
21.3
21.57 21.57 21.30 3,300 0 0 0
POT
16.7
16.7
16.78 16.78 16.18 400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 2,200 0 0 0
POW
12.1
12.1
12.10 12.15 12 3,997,200 0 0 0
PPC
11.1
11.1
11.01 11.06 10.96 317,500 0 0 0
PPE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPH
27.6
27.6
27.58 27.68 27.49 16,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
17.78 18.24 17.78 21,500 0 0 0
PPS
10.5
10.5
10.72 10.81 10.54 2,700 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.1
7.1
7.44 7.44 7.12 2,100 0 0 0
PRE
19.8
19.8
19.85 19.85 19.85 0 0 0 0
PRO
8
8
7.80 8 7.60 103,000 0 0 0
PRT
11.2
11.2
10.91 11.20 10.52 25,900 0 0 0
PSB
5
5
5.10 5.10 5 19,600 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSD
12.8
12.8
13.20 13.20 12.70 412,800 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 2,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
7.9
7.9
7.90 8 7.80 157,400 0 0 0
PSL
15.8
15.8
15.76 15.76 15.76 18,900 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
14.17 14.76 14.17 192,600 0 0 0
PSW
7.7
7.7
7.68 7.68 7.68 3,100 0 0 0
PTB
56.9
56.9
55.71 57.27 55.52 127,200 0 0 0
PTC
5.6
5.6
6.10 6.10 5.54 117,000 0 0 0
PTD
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
23.5
23.5
23.50 23.50 22.80 14,500 0 0 0
PTL
2.7
2.7
2.68 2.70 2.65 7,100 0 0 0
PTO
17.8
17.8
17.80 17.80 17.80 100 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.2
8.2
8.07 8.16 8.07 300 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4 4 3.90 2,500 0 0 0
PV2
3.6
3.6
3.50 3.60 3.40 215,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33
33
33.20 33.60 32.70 176,200 0 0 0
PVC
10.9
10.9
10.70 11 10.70 465,800 0 0 0
PVD
22.5
22.5
22.64 22.98 22.49 3,668,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.5
7.5
7.30 7.50 7.30 103,100 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
64.5
64.5
64.59 64.59 63.15 27,100 0 0 0
PVM
16.4
16.4
16.20 16.40 16.20 1,700 0 0 0
PVO
6.2
6.2
6.21 6.21 6.01 7,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.7
30.7
30.47 31.03 30.47 1,417,800 0 0 0
PVT
19.2
19.2
19.32 19.43 19.17 1,301,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.6
3.6
3.50 3.80 3.50 29,500 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2 2.10 2 26,500 0 0 0
PXL
14.8
14.8
14.50 15 14.50 94,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
2.8
2.8
2.80 2.80 2.80 19,800 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
12.3
12.3
12.40 12.40 12.20 359,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
35.98 35.98 35.98 0 0 0 0
QNC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
QNP
33.5
33.5
33.71 33.71 33.23 4,900 0 0 0
QNS
46.0
46.0
46.03 46.41 46.03 168,500 0 0 0
QNT
13.9
13.9
13.90 13.90 13.90 0 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
26.1
26.1
26.07 26.07 26.07 100 0 0 0
QST
23.6
23.6
23.55 23.55 23.55 0 0 0 0
QTC
15.9
15.9
15.93 15.93 15.93 0 0 0 0
QTP
13.8
13.8
13.69 13.79 13.59 138,000 0 0 0
RAL
112.1
112.1
112.91 113.86 112.15 8,100 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
RCC
18.4
18.4
18.90 18.90 18.40 1,400 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.4
13.4
13.33 13.43 13.33 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.6
61.6
61.65 62.52 61.22 673,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
32.5
32.5
32.17 33.68 32.17 8,500 0 0 0
RYG
12.2
12.2
12.20 12.20 12.20 600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.43 7.62 7.05 611,900 0 0 0
SAB
48.5
48.5
48.92 49.01 48.35 738,900 0 0 0
SAC
16.0
16.0
15.79 15.98 15.51 3,300 0 0 0
SAF
51.9
51.9
50.60 51.90 50.50 2,700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.30 7.44 7.28 342,300 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.3
41.3
42.13 42.13 41.29 12,900 0 0 0
SAV
18.3
18.3
18.33 18.51 18.24 8,200 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.5
28.5
28.70 28.70 28.51 24,600 0 0 0
SBB
15.3
15.3
14.90 15.30 14.90 24,900 0 0 0
SBD
7.9
7.9
8 8.10 7.90 7,800 0 0 0
SBG
13
13
12.35 13 12.30 815,500 0 0 0
SBH
48.3
48.3
47.37 48.35 46.88 800 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 0 0 0 0
SBR
7.9
7.9
7.95 7.95 7.95 0 0 0 0
SBS
5.4
5.4
5.30 5.40 5.20 868,900 0 0 0
SBT
15.1
15.1
15 15.10 14.85 2,069,900 0 0 0
SBV
9.1
9.1
9.12 9.12 8.85 3,100 0 0 0
SC5
19
19
19 19 19 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
73.9
73.9
73.90 73.90 73.90 300 0 0 0
SCI
8.4
8.4
8.50 8.60 8.30 28,200 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.80 4,100 0 0 0
SCL
23.2
23.2
23.41 23.41 23.00 8,500 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.6
6.6
6.45 6.69 6.45 4,121,500 0 0 0
SCS
69.2
69.2
69.75 70.51 69.08 277,700 0 0 0
SCY
15.9
15.9
16.36 16.55 15.78 6,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5 5.10 5 7,800 0 0 0
SD3
5.5
5.5
5.40 5.50 5.40 500 0 0 0
SD5
8.9
8.9
8.99 8.99 8.89 25,000 0 0 0
SD6
3.4
3.4
3.30 3.40 3.30 3,600 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
12.7
12.7
12.71 12.89 12.61 413,100 0 0 0
SDA
5.3
5.3
5.50 5.60 5.10 177,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.3
8.3
8.28 8.28 8.28 100 0 0 0
SDD
1.6
1.6
1.50 1.60 1.50 45,100 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17
17
16.92 17 16.92 600 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 700 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
16.30 19 16.30 2,100 0 0 0
SDV
28.0
28.0
30.72 30.72 27.73 4,400 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
38.51 38.51 38.51 200 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.38 27.03 26.20 17,000 0 0 0
SEP
19.8
19.8
19.78 19.78 19.78 500 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.3
10.3
10.07 10.26 10.07 1,000 0 0 0
SFI
27.4
27.4
27.29 27.38 27.29 600 0 0 0
SFN
20.0
20.0
20.00 20.00 20.00 0 0 0 0
SGB
13.4
13.4
13.30 13.50 13.30 6,600 0 0 0
SGC
132.7
132.7
133.75 133.75 132.66 500 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 0 0 0 0
SGI
15.2
15.2
14 15.20 14 2,000 0 0 0
SGN
85.1
85.1
86.13 86.22 85.07 33,900 0 0 0
SGP
32.3
32.3
33.80 34.30 31.70 352,200 0 0 0
SGR
37.5
37.5
38.55 38.55 37.50 32,300 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
19
19
19 19.10 18.75 62,400 0 0 0
SHA
4
4
3.99 4 3.99 11,100 0 0 0
SHB
9.6
9.6
9.34 9.72 9.29 94,585,500 0 0 0
SHC
12.8
12.8
12.47 12.75 12.47 500 0 0 0
SHE
6.9
6.9
7.08 7.08 6.85 6,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
14.10 14.10 14 603,500 0 0 0
SHN
6.1
6.1
6.60 6.60 6 4,000 0 0 0
SHP
35.0
35.0
35.01 35.01 34.09 3,500 0 0 0
SHS
11.9
11.9
11.76 12.24 11.68 9,880,100 0 0 0
SID
18.2
18.2
17.51 18.20 17.51 6,900 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
34.0
34.0
38.67 38.67 34.00 2,200 0 0 0
SJ1
9.6
9.6
9.64 9.64 9.64 2,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.28 13.23 88,700 0 0 0
SJE
22.0
22.0
22.23 22.23 21.65 147,700 0 0 0
SJG
20.6
20.6
21.60 21.60 20.46 10,800 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 4,800 0 0 0
SJS
39.4
39.4
38.61 39.38 38.61 15,400 0 0 0
SKG
11.4
11.4
11.50 11.50 11.21 273,900 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 800 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.8
29.8
30.07 30.07 29.79 7,000 0 0 0
SLS
190.8
190.8
190.48 192.60 190.48 2,800 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SMB
37.9
37.9
37.80 37.93 37.80 1,800 0 0 0
SMC
6
6
6.08 6.08 5.97 273,200 0 0 0
SMN
13.3
13.3
13.30 13.30 13.30 600 0 0 0
SMT
5.5
5.5
5.71 5.71 5.15 36,700 0 0 0
SNC
18.6
18.6
18.77 18.77 18.58 7,100 0 0 0
SNZ
34.2
34.2
34.64 34.64 34.16 1,400 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.3
11.3
11.30 11.50 11.20 2,300 0 0 0
SPV
15.3
15.3
15.31 15.31 15.31 100 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2
2
2 2 2 2,200 0 0 0
SRC
26.9
26.9
26.91 27.30 26.91 2,100 0 0 0
SRF
10
10
9.50 10 9.40 7,100 0 0 0
SSB
19.8
19.8
19.90 19.90 19.65 1,791,700 0 0 0
SSC
34.3
34.3
33.99 34.27 33.99 7,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.0
11.0
10.91 11.47 10.81 53,600 0 0 0
SSH
117
117
116.90 117 109.40 2,500 0 0 0
SSI
26.3
26.3
26.43 26.48 26.18 18,091,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
8.0
8.0
8.59 8.59 7.97 977,500 0 0 0
STB
38.9
38.9
39 39.20 38.50 5,677,600 0 0 0
STC
16.8
16.8
15.90 16.80 15.90 1,400 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
STH
6.9
6.9
7 7 6.80 15,800 0 0 0
STK
17.8
17.8
18.31 18.38 17.52 101,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.7
9.7
9.66 9.66 9.66 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.7
14.7
14.71 14.71 14.64 2,500 0 0 0
SVD
3.3
3.3
3.28 3.30 3.28 15,300 0 0 0
SVG
5.8
5.8
5.80 5.80 5.30 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.8
55.8
55.80 55.80 55.80 0 0 0 0
SVN
6
6
5.80 6.10 5.80 107,200 0 0 0
SVT
11.0
11.0
10.96 10.96 10.96 21,800 0 0 0
SWC
28.8
28.8
28.82 28.91 28.82 5,900 0 0 0
SZB
37.6
37.6
37.96 37.96 37.31 4,800 0 0 0
SZC
43.3
43.3
43.74 43.83 42.77 1,617,200 0 0 0
SZE
11.3
11.3
11.37 11.37 10.91 4,500 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 0 0 0 0
SZL
43.1
43.1
43.51 44.45 42.20 25,300 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.3
12.3
12.16 12.25 11.98 8,100 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
26.7
26.7
24.60 27.25 24.60 1,189,300 0 0 0
TAN
42
42
42 42 42 1,900 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.7
38.7
38.71 38.71 38.71 1,000 0 0 0
TBD
66.8
66.8
66.82 66.82 66.82 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.6
6.6
6.57 6.57 6.57 4,300 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
26.7
26.7
26.64 26.74 26.45 11,002,100 0 0 0
TCD
2.9
2.9
2.85 2.90 2.82 889,900 0 0 0
TCH
14.8
14.8
14.36 14.77 14.31 9,573,200 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
39.3
39.3
39.14 39.28 38.44 198,300 0 0 0
TCM
37.3
37.3
37.49 37.49 36.87 1,934,100 0 0 0
TCO
12
12
11.95 12.10 11.50 296,500 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 0 0 0 0
TCT
17.2
17.2
17.56 17.56 17.17 5,300 0 0 0
TCW
33.4
33.4
33.53 33.71 33.06 28,100 0 0 0
TDB
39.9
39.9
40.05 40.05 39.85 4,000 0 0 0
TDC
12.8
12.8
12.50 12.85 12.50 1,002,500 0 0 0
TDF
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TDG
4.1
4.1
4.26 4.26 3.95 48,300 0 0 0
TDH
3.1
3.1
3.09 3.14 3.08 193,900 0 0 0
TDM
53
53
51 53 51 9,800 0 0 0
TDP
33.3
33.3
33.20 33.50 33.20 108,500 0 0 0
TDS
10.3
10.3
10.50 10.50 10.20 8,700 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 62,000 0 0 0
TDW
56.8
56.8
56.80 56.80 56.80 0 0 0 0
TED
61.8
61.8
61.79 61.79 61.79 100 0 0 0
TEG
6.4
6.4
6.45 6.45 6.41 57,400 0 0 0
TEL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
68.88 68.88 67.91 12,500 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
38.3
38.3
37.50 38.60 37.50 1,343,000 0 0 0
THG
47.2
47.2
47.99 48.81 47.08 39,300 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 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 8.26 200 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
12.0
12.0
11.77 12.26 11.77 122,500 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 0 0 0 0
TID
26.9
26.9
25.05 27.07 25.05 144,500 0 0 0
TIE
3.5
3.5
3.60 3.60 3.50 200 0 0 0
TIG
11.3
11.3
10.30 11.50 10.30 618,900 0 0 0
TIN
17
17
16.90 17 16.90 5,600 0 0 0
TIP
21.2
21.2
21.39 21.48 21.20 112,300 0 0 0
TIS
6.2
6.2
6.20 6.30 6.10 55,400 0 0 0
TIX
35.0
35.0
34.97 34.97 34.97 100 0 0 0
TJC
20
20
20 20 20 100 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
14.2
14.2
14.24 14.24 14.24 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.4
6.4
6.29 6.49 6.29 422,700 0 0 0
TLG
58.4
58.4
60.18 60.18 58.24 136,200 0 0 0
TLH
5.8
5.8
5.90 5.97 5.77 467,200 0 0 0
TLI
5.5
5.5
5.70 5.70 5 800 0 0 0
TLP
6.3
6.3
6.26 6.26 6.07 2,800 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.9
69.9
70.88 70.88 69.72 7,800 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 0 0 0 0
TMP
64.9
64.9
64.88 64.88 64.88 400 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
13.7
13.7
13.95 14.30 13.70 24,000 0 0 0
TMW
25.5
25.5
25.49 25.49 25.49 100 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 9,000 0 0 0
TN1
8.8
8.8
8.88 8.88 8.80 900 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TNC
30.5
30.5
30.49 30.53 30.49 200 0 0 0
TNG
20.3
20.3
20.45 20.55 20.18 1,000,500 0 0 0
TNH
16.3
16.3
16.26 16.43 16.17 380,600 0 0 0
TNI
2.3
2.3
2.27 2.29 2.25 82,500 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
5.1
5.1
5.10 5.10 4.99 765,500 0 0 0
TNV
11.4
11.4
12.80 12.80 11.40 10,900 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
89.9
89.9
90.60 90.60 89.25 38,500 0 0 0
TOT
16.6
16.6
16.30 16.57 16.30 1,700 0 0 0
TOW
30.8
30.8
30.77 30.77 30.77 0 0 0 0
TPB
14.5
14.5
14.34 14.60 14.25 14,569,500 0 0 0
TPC
11.4
11.4
11 11.50 11 77,200 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 0 0 0 0
TPS
40.9
40.9
35.83 40.94 35.83 200 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
13.6
13.6
13.50 13.59 13.50 1,500 0 0 0
TRA
73.5
73.5
73.53 73.53 73.53 0 0 0 0
TRC
74.3
74.3
76.78 76.78 73.21 199,200 0 0 0
TRS
26.7
26.7
26.72 26.72 26.72 900 0 0 0
TRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 4,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
11.61 11.79 11.61 30,300 0 0 0
TSB
39.4
39.4
40.11 41.38 39.42 4,600 0 0 0
TSC
2.6
2.6
2.55 2.60 2.55 137,100 0 0 0
TSD
6.1
6.1
5.40 6.10 5.40 3,000 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.9
5.9
6.22 6.22 5.77 38,700 0 0 0
TTA
12.8
12.8
12.70 12.85 12.55 210,800 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 900 0 0 0
TTD
66.5
66.5
66.47 66.47 66.47 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.10 3.15 3.10 888,200 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.8
2.8
3 3 2.80 325,200 0 0 0
TTL
8.6
8.6
9 9.10 8.40 7,300 0 0 0
TTN
18.4
18.4
19.10 19.39 18.15 504,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
32.0
32.0
32.04 32.04 32.04 84,400 0 0 0
TUG
12.9
12.9
12.93 12.93 12.93 100 0 0 0
TV1
25.1
25.1
25.20 25.50 25.10 69,400 0 0 0
TV2
33.4
33.4
33.20 33.90 33.20 260,100 0 0 0
TV3
12.5
12.5
11.78 12.64 11.78 500 0 0 0
TV4
13.3
13.3
13.62 13.71 12.77 1,800 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
8.0
8.0
8.08 8.08 8.03 41,800 0 0 0
TVC
9.4
9.4
9.40 9.50 9.30 78,300 0 0 0
TVD
12.5
12.5
11.72 12.65 11.72 572,600 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.7
8.7
8.70 8.90 8.60 447,800 0 0 0
TVS
18.7
18.7
18.39 18.89 18.39 108,100 0 0 0
TVT
16.9
16.9
16.88 16.88 16.88 0 0 0 0
TW3
14.2
14.2
14.20 14.20 14.20 400 0 0 0
TXM
4.7
4.7
4.90 4.90 4.70 2,100 0 0 0
TYA
16.1
16.1
16.12 16.35 16.07 13,900 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
8.3
8.3
8.16 8.44 8.07 49,100 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
15.4
15.4
15.41 15.41 15.41 0 0 0 0
UIC
43.8
43.8
46 46 43.55 26,500 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 6.90 500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.0
18.0
18.43 18.43 17.94 21,500 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.8
11.8
11.67 11.86 11.67 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.60 8,800 0 0 0
VAB
6.8
6.8
6.61 6.88 6.61 1,217,000 0 0 0
VAF
18.6
18.6
18.12 18.64 17.45 2,600 0 0 0
VAV
40.1
40.1
40.81 40.81 40.10 2,900 0 0 0
VBB
8.4
8.4
8.08 9.09 7.99 209,100 0 0 0
VBC
19.9
19.9
20.32 20.32 19.86 1,200 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
8.5
8.5
8.40 8.50 8.30 243,400 0 0 0
VC3
25.3
25.3
25.23 25.41 25.05 456,900 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
23.9
23.9
23.87 23.87 23.87 100 0 0 0
VC7
11
11
10.50 11.20 10.40 1,001,900 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 36,800 0 0 0
VCA
12.5
12.5
12.50 12.80 12.40 16,900 0 0 0
VCB
66.8
66.8
65.52 66.81 65.52 4,940,800 0 0 0
VCC
9.5
9.5
9.20 9.50 9.20 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
188.9
188.9
183.56 198.33 183.56 2,300 0 0 0
VCG
18.7
18.7
18.77 18.86 18.59 4,955,800 0 0 0
VCI
39.5
39.5
39.10 39.45 38.90 6,424,600 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
26.2
26.2
26.39 26.39 25.90 44,800 0 0 0
VCR
34.5
34.5
31.60 34.50 31.60 2,100 0 0 0
VCS
55.8
55.8
56.07 56.36 55.69 86,800 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 29.80 600 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
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 71,000 0 0 0
VDN
17.7
17.7
18.13 18.13 17.67 1,400 0 0 0
VDP
35.5
35.5
34.42 36.38 34.27 18,400 0 0 0
VDS
18.5
18.5
18.41 18.55 18.23 1,326,800 0 0 0
VDT
16.0
16.0
15.96 15.96 15.96 300 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 8,700 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.8
4.8
4.80 4.90 4.80 28,800 0 0 0
VE9
2
2
2 2 2 11,100 0 0 0
VEA
35.5
35.5
35.52 35.70 35.34 228,000 0 0 0
VEC
8.5
8.5
8.40 8.50 8.40 3,500 0 0 0
VEF
143.5
143.5
145.29 145.44 141.65 9,600 0 0 0
VES
6.8
6.8
7.20 7.20 6.80 29,700 0 0 0
VET
17.5
17.5
20.30 20.30 17.50 9,100 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.4
66.4
66.50 66.96 66.41 29,600 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 0 0 0 0
VGC
48.3
48.3
48.40 48.97 47.93 748,400 0 0 0
VGG
45.6
45.6
46.42 46.42 45.46 2,900 0 0 0
VGI
75.1
75.1
76.43 76.83 73.56 699,600 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.7
31.7
31.40 31.70 31.40 4,000 0 0 0
VGR
46.8
46.8
45.84 46.85 45.84 1,500 0 0 0
VGS
27.3
27.3
26.55 27.64 26.55 580,700 0 0 0
VGT
13.6
13.6
13.50 13.60 13.40 583,200 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 0 0 0 0
VHC
65.1
65.1
64.75 66.00 64.17 587,900 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 900 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 144,500 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 433,300 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10
10
10 10 10 11,800 0 0 0
VHM
47.8
47.8
47.95 48 46.80 11,017,800 0 0 0
VIB
17.3
17.3
17.30 17.51 17.17 7,723,000 0 0 0
VIC
52.1
52.1
52.50 52.70 50.80 6,497,300 0 0 0
VID
5.0
5.0
5.01 5.02 4.80 5,200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
18.1
18.1
16.93 18.08 16.83 2,100 0 0 0
VIG
6.3
6.3
6.30 6.30 6.20 131,200 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
17.4
17.4
17.42 17.42 17.42 0 0 0 0
VIN
14.9
14.9
15.34 15.34 14.86 200 0 0 0
VIP
13.6
13.6
13.58 13.77 13.49 591,600 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.5
18.5
19.41 19.41 18.46 400 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
11.71 11.86 11.67 22,900,000 0 0 0
VJC
99.1
99.1
98.70 99.40 98.70 727,600 0 0 0
VLA
12.9
12.9
12.70 12.90 12.70 1,000 0 0 0
VLB
41.9
41.9
42.37 42.66 41.59 103,700 0 0 0
VLC
18.1
18.1
18.20 18.40 18 185,100 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.3
10.3
10.27 10.45 10.27 17,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
6.82 6.91 6.64 4,200 0 0 0
VMD
17
17
17.20 17.20 17 6,600 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
26.9
26.9
26.88 26.88 26.88 1,200 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
21.5
21.5
22.09 22.09 19.96 5,400 0 0 0
VNB
13.5
13.5
13.50 13.60 13.20 157,200 0 0 0
VNC
23.8
23.8
23.82 23.82 23.82 2,300 0 0 0
VND
14.4
14.4
14.54 14.64 14.20 18,809,000 0 0 0
VNE
2.9
2.9
2.92 2.98 2.92 48,900 0 0 0
VNF
13.9
13.9
13.64 13.91 13.36 28,200 0 0 0
VNG
8
8
7.99 8 7.99 1,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
18
18
18 18 18 300 0 0 0
VNL
19.5
19.5
19.62 19.67 19.30 5,700 0 0 0
VNM
58.5
58.5
57.90 58.83 57.90 4,062,100 0 0 0
VNP
10.4
10.4
10.56 10.56 10.30 5,600 0 0 0
VNR
21.6
21.6
21.28 21.63 21.10 14,900 0 0 0
VNS
9.4
9.4
9.36 9.40 9.36 4,700 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VNZ
359
359
359 360 359 700 0 0 0
VOC
17.1
17.1
17.13 17.13 17.03 10,200 0 0 0
VOS
14.6
14.6
14.43 14.71 14.43 1,161,800 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
19.7
19.7
19.23 19.86 19.08 71,545,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.2
26.2
25.89 26.23 25.84 11,200 0 0 0
VPG
12.3
12.3
12.25 12.40 12.20 269,600 0 0 0
VPH
6.6
6.6
6.50 6.60 6.48 188,000 0 0 0
VPI
56.7
56.7
56.30 56.80 55.80 2,240,700 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.9
12.9
13.19 14.30 12.91 900 0 0 0
VRC
14.8
14.8
15.70 15.70 14.30 35,700 0 0 0
VRE
18.7
18.7
18.65 18.80 18.60 9,392,000 0 0 0
VRG
21.2
21.2
21.07 21.25 21.07 17,700 0 0 0
VSA
22.3
22.3
22.47 23.03 22.28 11,600 0 0 0
VSC
16.5
16.5
16.81 16.81 16.48 1,176,500 0 0 0
VSE
10.5
10.5
9.80 11 9.70 235,900 0 0 0
VSF
34.5
34.5
34.70 34.70 33.50 7,600 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
51.2
51.2
52.04 52.04 51.18 800 0 0 0
VSI
18.1
18.1
18.12 18.12 18.12 100 0 0 0
VSM
17.2
17.2
16.54 17.23 16.54 5,100 0 0 0
VSN
18.2
18.2
18.16 18.26 18.16 2,800 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 3,600 0 0 0
VTB
9.8
9.8
9.50 9.78 9.50 4,200 0 0 0
VTC
9.3
9.3
9.28 9.28 8.63 1,200 0 0 0
VTD
9.3
9.3
8.90 9.30 8.90 107,000 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTK
64.9
64.9
65.81 65.81 64.84 18,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.0
14.0
13.94 14.22 13.90 431,000 0 0 0
VTP
138.4
138.4
145.16 145.16 137.94 758,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.9
16.9
17.27 17.27 16.52 20,800 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
11.4
11.4
11.90 12.10 11 84,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.9
16.9
17.20 17.40 16.70 1,183,600 0 0 0
VUA
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
16.4
16.4
16.39 16.39 16.39 600 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
341.6
341.6
315.83 341.58 315.83 400 0 0 0
WSB
53.1
53.1
49.18 53.11 49.18 200 0 0 0
WSS
5.1
5.1
5 5.10 5 11,600 0 0 0
WTC
12.1
12.1
10.60 12.15 10.60 48,500 0 0 0
X20
14.2
14.2
14.78 14.78 13.66 29,600 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
10.8
10.8
10.80 10.80 10.80 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
6.90 6.90 6.90 6,500 0 0 0
XMD
5.9
5.9
5.80 5.90 5.80 200 0 0 0
XMP
15.7
15.7
15.66 15.66 15.66 0 0 0 0
XPH
7.7
7.7
7.50 7.70 7.50 5,500 0 0 0
YBC
15.9
15.9
15.90 16 15.90 400 0 0 0
YBM
17.2
17.2
16.90 17.20 16.90 93,500 0 0 0
YEG
14.7
14.7
15.10 15.30 14.45 4,543,300 0 0 0
YTC
36.2
36.2
36.18 36.18 36.18 100 0 0 0
^HASTC
242.7
242.7
241.31 244.19 241.25 72,742,600 0 0 0
^UPCOM
99.4
99.4
99.02 99.68 99.10 57,639,600 0 0 0
^VN30
1,394.9
1,394.9
1,393.09 1,397.28 1,389.42 352,180,100 0 0 0
^VNINDEX
1,336.3
1,336.3
1,330.62 1,336.26 1,329.05 837,533,176 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |