DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/03/2025

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 18/03/2025

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
8.3
8.3
8.39 8.39 8.26 1,696,800 0 0 0
AAH
4.7
4.7
4.70 4.80 4.60 1,185,600 0 0 0
AAM
7.0
7.0
7.50 7.50 6.71 10,400 0 0 0
AAS
8.7
8.7
8.70 8.80 8.50 577,100 0 0 0
AAT
3.3
3.3
3.20 3.29 3.17 18,000 0 0 0
AAV
6.7
6.7
6.60 6.80 6.60 398,300 0 0 0
ABB
8.6
8.6
9.50 9.50 8.30 20,718,600 0 0 0
ABC
11.6
11.6
11.60 11.60 11.30 20,200 0 0 0
ABI
24.2
24.2
23.33 24.17 23.33 45,200 0 0 0
ABR
11.3
11.3
11.26 11.26 11.26 0 0 0 0
ABS
4.4
4.4
4.39 4.42 4.37 150,400 0 0 0
ABT
45.4
45.4
45.50 45.50 45.25 8,400 0 0 0
ABW
9.1
9.1
9 9.10 8.90 242,700 0 0 0
ACB
22.0
22.0
21.97 22.18 21.93 6,008,500 0 0 0
ACC
14.8
14.8
14.75 14.75 14.50 33,800 0 0 0
ACE
35.7
35.7
35.77 40.60 35.67 7,800 0 0 0
ACL
11.1
11.1
10.95 11.15 10.95 84,000 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
61.4
61.4
63.49 63.49 61.37 211,200 0 0 0
ADC
21.7
21.7
21.65 21.65 21.65 100 0 0 0
ADG
10.5
10.5
10.50 10.50 10.45 1,600 0 0 0
ADS
8.6
8.6
8.65 8.65 8.58 37,900 0 0 0
AFX
7.4
7.4
7.60 7.60 7.40 56,100 0 0 0
AG1
12.7
12.7
12.62 12.71 12.53 3,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.8
17.8
17.70 17.80 17.35 514,800 0 0 0
AGM
2.9
2.9
2.94 2.94 2.89 90,000 0 0 0
AGP
36.8
36.8
35.60 36.80 35.60 5,900 0 0 0
AGR
17.2
17.2
17.45 17.45 17.22 528,100 0 0 0
AGX
82.0
82.0
81.96 81.96 81.96 800 0 0 0
AIC
12.5
12.5
12.40 12.50 12.40 1,500 0 0 0
AIG
44.1
44.1
44.30 44.30 44 11,100 0 0 0
ALT
12.0
12.0
12.03 12.12 12.03 1,500 0 0 0
ALV
4.2
4.2
4.24 4.29 4.18 9,000 0 0 0
AMC
15.6
15.6
15.82 15.82 15.54 1,900 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 200 0 0 0
AMP
12.4
12.4
12.30 12.40 12.30 2,800 0 0 0
AMS
8.1
8.1
8.10 8.30 7.90 28,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.8
20.8
20.73 20.91 20.73 10,300 0 0 0
ANV
17.2
17.2
16.93 17.32 16.88 2,501,700 0 0 0
APF
45.6
45.6
45.20 45.91 45.20 3,200 0 0 0
APG
9.9
9.9
10.05 10.05 9.91 272,600 0 0 0
APH
7.1
7.1
7.10 7.14 7.02 364,600 0 0 0
API
7.2
7.2
7.20 7.30 7.10 194,200 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.9
6.9
6.70 6.90 6.60 5,400 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 253,000 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
17.8
17.8
17.50 17.80 17 6,700 0 0 0
ASM
7.4
7.4
7.38 7.45 7.36 673,600 0 0 0
ASP
5.0
5.0
5.09 5.09 5 42,000 0 0 0
AST
52.9
52.9
53.34 53.43 52.87 7,900 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
57.8
57.8
57.80 57.80 57.80 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.6
21.6
21 22.20 20.60 289,600 0 0 0
BAB
11.9
11.9
11.99 11.99 11.80 9,000 0 0 0
BAF
33.4
33.4
33 33.80 32.95 3,331,500 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
38.5
38.5
38.47 38.47 38.47 0 0 0 0
BBC
56.6
56.6
56.62 56.62 56.62 100 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 0 0 0 0
BBM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BBT
10.9
10.9
10.91 11.05 10.91 900 0 0 0
BCA
12.9
12.9
12.60 13 12.30 65,000 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 7.40 169,100 0 0 0
BCE
10.0
10.0
9.44 10.12 9.44 65,000 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
4.0
4.0
3.91 4.13 3.74 23,048,200 0 0 0
BCM
81.8
81.8
82.30 82.40 80.80 738,000 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3
3
2.90 3.10 2.80 3,380,900 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
37.17 37.17 37.07 400 0 0 0
BDT
7.6
7.6
8 8 7.60 108,500 0 0 0
BDW
24.9
24.9
24.82 24.92 24.82 200 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
38.1
38.1
37.62 38.33 37.62 215,400 0 0 0
BGE
4.3
4.3
4.20 4.40 4.10 2,413,400 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.0
24.0
24.03 24.03 24.03 3,300 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 36.34 100 0 0 0
BHP
7.2
7.2
7.13 7.23 7.13 4,000 0 0 0
BIC
19.9
19.9
19.94 20.13 19.91 13,000 0 0 0
BID
39.6
39.6
40.05 40.15 39.56 3,419,200 0 0 0
BIG
5.6
5.6
5.47 5.66 5.47 68,300 0 0 0
BIO
15.1
15.1
15.16 15.16 14.78 2,100 0 0 0
BKC
33.9
33.9
31.80 34 29.50 76,500 0 0 0
BKG
3.1
3.1
3.15 3.15 3.11 29,500 0 0 0
BLI
10.3
10.3
10.20 10.30 10.20 4,200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.3
37.3
37.10 37.49 37.10 3,600 0 0 0
BMC
22.5
22.5
22.86 23.14 21.68 192,900 0 0 0
BMD
12.3
12.3
12.36 12.36 12.27 200 0 0 0
BMF
10
10
8.90 10 8.80 21,000 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.6
18.6
18.17 18.55 18.17 186,800 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
12.8
12.8
12.84 12.84 12.84 100 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.7
110.7
110.34 110.98 110.34 98,100 0 0 0
BMS
10.5
10.5
10.63 10.72 10.45 243,000 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 500 0 0 0
BNA
8.4
8.4
8.40 8.50 8.40 82,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.5
5.5
5.50 5.60 5.30 998,400 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 0 0 0 0
BQB
4.9
4.9
4.90 4.90 4.90 72,400 0 0 0
BRC
13.1
13.1
13.04 13.09 13.04 1,600 0 0 0
BRR
23.3
23.3
23.31 23.31 23.31 2,800 0 0 0
BRS
19.3
19.3
19.30 19.30 19.30 100 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 2,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.9
15.9
12.10 15.94 12.10 200 0 0 0
BSG
12
12
12 12 12 2,200 0 0 0
BSH
20.7
20.7
20.71 20.71 20.71 500 0 0 0
BSI
50.5
50.5
51.73 51.73 50.45 580,300 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 4,000 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.3
15.3
15 15.58 14.92 6,490,300 0 0 0
BST
13.6
13.6
13.60 13.60 13.60 0 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 4,600 0 0 0
BTD
17.8
17.8
17.76 17.76 17.76 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.3
29.3
29.78 29.78 28.77 24,100 0 0 0
BTN
3
3
2.90 3 2.60 17,700 0 0 0
BTP
11.9
11.9
11.89 11.94 11.80 6,200 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 13,400 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 0 0 0 0
BTV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
BVB
13.7
13.7
13.90 14.10 13.51 2,580,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.3
52.3
51.90 52.49 51.90 256,500 0 0 0
BVL
10.9
10.9
11.11 11.11 10.93 1,500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
38.4
38.4
39.06 39.64 38.38 749,200 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.6
44.6
43.85 44.60 43.80 107,900 0 0 0
BWS
32.1
32.1
32.16 32.16 32.07 16,000 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 100 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
19.50 19.60 19.50 130,100 0 0 0
C47
7.3
7.3
7.50 7.50 7.10 113,200 0 0 0
C4G
8.6
8.6
8.60 8.70 8.40 613,600 0 0 0
C69
6.4
6.4
6.30 6.40 6.20 433,900 0 0 0
C92
4.1
4.1
4 4.30 4 27,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.7
8.7
8.60 8.70 8.50 6,400 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
44.8
44.8
45.17 46.19 44.80 89,600 0 0 0
CAT
18.2
18.2
18.25 18.25 17.98 16,200 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CBS
32.4
32.4
32.70 33.24 32.42 6,400 0 0 0
CC1
15.5
15.5
15.77 15.77 15.50 4,500 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
7.9
7.9
7.81 7.97 7.80 220,200 0 0 0
CCM
49.1
49.1
49.11 49.11 49.11 500 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.2
13.2
13.19 13.19 13.19 100 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
13.37 13.49 13.08 59,700 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
33.7
33.7
34.10 34.68 33.72 13,800 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 0 0 0 0
CDR
14.7
14.7
13.48 14.68 13.48 1,700 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
14.5
14.5
14.57 14.95 14.48 6,717,600 0 0 0
CET
4.7
4.7
4.70 4.70 4.60 11,400 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 300 0 0 0
CFV
27.9
27.9
27.90 27.90 27.90 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 400 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 0 0 0 0
CHP
34.0
34.0
33.77 34.05 33.77 24,000 0 0 0
CHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CI5
6.6
6.6
6.60 6.60 6.60 0 0 0 0
CIA
10.2
10.2
10.10 10.20 9.90 9,100 0 0 0
CID
25.2
25.2
25.07 25.17 25.07 900 0 0 0
CIG
8.1
8.1
8.06 8.17 8.03 228,400 0 0 0
CII
12.4
12.4
12.45 12.79 12.36 19,565,700 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 600 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.1
43.1
43.56 43.56 43.13 15,400 0 0 0
CKD
22.9
22.9
23.30 23.30 22.93 200 0 0 0
CKG
15.3
15.3
15.47 15.47 15.32 68,200 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.7
48.7
47.89 49.51 47.89 4,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.19 21.19 21.19 0 0 0 0
CLL
33.0
33.0
32.96 33.06 32.50 7,800 0 0 0
CLM
81.9
81.9
81.90 81.90 81.90 100 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.1
17.1
17.07 17.35 16.97 93,700 0 0 0
CMC
5.7
5.7
6.25 6.25 5.71 200 0 0 0
CMD
21.7
21.7
21.57 21.85 21.57 3,400 0 0 0
CMF
370.9
370.9
370.87 370.87 370.87 0 0 0 0
CMG
41.7
41.7
41.05 41.90 41.05 563,800 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
12.50 12.50 12.50 100 0 0 0
CMN
45.0
45.0
45.04 45.04 45.04 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.30 9.50 9.30 33,100 0 0 0
CMT
16
16
15.70 16 15.60 3,200 0 0 0
CMV
8.5
8.5
8.40 8.50 8.40 200 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.1
8.1
8.03 8.09 8.01 121,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.3
37.3
35.88 37.33 35.88 2,900 0 0 0
CNG
30.1
30.1
29.53 30.63 29.44 356,500 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
9.94 10.02 9.87 7,800 0 0 0
COM
30
30
29.05 30.50 29.05 1,000 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 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
35.4
35.4
34.91 35.39 34.91 10,400 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.0
6.0
6.04 6.04 5.92 43,600 0 0 0
CRE
7.0
7.0
7.11 7.11 6.56 234,500 0 0 0
CSC
23.1
23.1
23.09 23.27 23.09 52,900 0 0 0
CSI
35.5
35.5
36.10 36.40 35.30 42,500 0 0 0
CSM
14.3
14.3
14.48 14.53 14.19 376,500 0 0 0
CSV
39.6
39.6
39.01 39.93 39.01 1,150,400 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
16.1
16.1
16.10 16.34 16.03 2,200 0 0 0
CTD
83.2
83.2
84.80 84.80 83 902,600 0 0 0
CTF
19.5
19.5
19.76 19.76 19.07 129,400 0 0 0
CTG
41.7
41.7
42.56 42.56 41.61 5,406,700 0 0 0
CTI
21.5
21.5
21.80 21.90 21.50 632,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36
36
36 37 35 17,000 0 0 0
CTR
107.4
107.4
109.41 110.38 107.36 569,800 0 0 0
CTS
27.3
27.3
27.69 27.87 27.31 1,050,900 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
27.45 27.45 27.45 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.3
9.3
9.20 9.29 9.20 200 0 0 0
D2D
32.4
32.4
32.85 32.85 32.37 72,200 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
3.52 3.55 3.48 175,300 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
7.87 7.87 7.87 0 0 0 0
DBC
25.6
25.6
25.57 25.91 25.48 4,908,100 0 0 0
DBD
54.9
54.9
54.96 54.96 54.19 107,100 0 0 0
DBM
26.4
26.4
26.36 26.36 26.36 300 0 0 0
DBT
11.4
11.4
11.45 11.45 11.21 500 0 0 0
DC1
9.2
9.2
9.20 9.20 9.20 400 0 0 0
DC2
6.2
6.2
6.22 6.22 6.22 100 0 0 0
DC4
12.4
12.4
12.73 12.91 12.36 1,108,200 0 0 0
DCF
34.9
34.9
34.88 34.88 34.88 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
24.7
24.7
24.60 24.90 24.25 1,000,200 0 0 0
DCM
32.1
32.1
32.02 32.44 32.02 1,480,400 0 0 0
DCR
5.1
5.1
5.10 5.10 5.10 100 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
13.40 13.70 13.40 25,600 0 0 0
DDG
3.2
3.2
3.10 3.30 3.10 424,200 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
7.4
7.4
7.33 7.43 7.33 1,600 0 0 0
DDV
18.1
18.1
18.11 18.49 18.01 1,020,200 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 0 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 329,200 0 0 0
DGC
107.3
107.3
107.50 108.20 107.10 653,400 0 0 0
DGT
5.6
5.6
5.70 5.70 5.50 105,800 0 0 0
DGW
39.5
39.5
40.14 40.23 39.50 767,300 0 0 0
DHA
38.8
38.8
38.79 38.89 38.79 30,200 0 0 0
DHB
9.6
9.6
9.50 9.60 9.50 23,200 0 0 0
DHC
26.6
26.6
26.71 26.88 26.47 215,300 0 0 0
DHD
27.8
27.8
27.79 28.18 27.79 2,500 0 0 0
DHG
94.6
94.6
94.46 95.31 94.46 13,100 0 0 0
DHM
7.5
7.5
7.46 7.49 7.45 12,400 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 1,100 0 0 0
DHP
11.6
11.6
11.69 11.69 11.60 12,900 0 0 0
DHT
79.9
79.9
80.18 80.18 79.45 19,500 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 4.70 4.40 40,900 0 0 0
DIG
18.0
18.0
18.37 18.37 17.73 16,329,400 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 200 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 5.20 544,900 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 1.97 716,500 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
64.2
64.2
63.38 64.25 63.38 2,900 0 0 0
DMN
5.7
5.7
5.10 5.70 5.10 10,800 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DNC
55.3
55.3
55.28 55.28 55.28 0 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 0 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
19.9
19.9
18.80 19.90 18.80 200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.4
32.4
31.88 32.36 30.64 5,900 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
37.5
37.5
37.19 37.48 36.99 10,000 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.8
59.8
59.29 60.43 59.29 59,800 0 0 0
DPG
30.1
30.1
30.26 30.66 30.04 516,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.8
19.8
19.78 19.90 19.76 1,394,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
43.8
43.8
43.61 44.18 43.46 642,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.70 10.70 10.65 10,700 0 0 0
DRC
20.1
20.1
20.10 20.18 20.03 273,500 0 0 0
DRG
10.6
10.6
10.26 10.65 10.07 23,900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.2
14.2
14.08 14.27 13.89 1,107,700 0 0 0
DRL
54.9
54.9
55.03 55.03 54.94 7,600 0 0 0
DS3
5.7
5.7
5.80 5.80 5.70 1,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.9
25.9
25.65 25.90 25.45 514,300 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51.0
51.0
51.38 51.38 50.90 22,800 0 0 0
DSP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DST
5.8
5.8
5.90 5.90 5.80 58,300 0 0 0
DTA
4.8
4.8
4.76 4.76 4.76 124,000 0 0 0
DTB
13.8
13.8
13.81 13.81 13.81 0 0 0 0
DTD
19.7
19.7
20 20 19.74 236,400 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 37,700 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 1,400 0 0 0
DTL
10.8
10.8
10.75 10.75 10.75 400 0 0 0
DTP
77.9
77.9
77.90 77.90 77.90 3,300 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
7.4
7.4
7.45 7.45 7.18 438,800 0 0 0
DVN
24.5
24.5
24.85 24.95 24.28 212,400 0 0 0
DVP
76.3
76.3
76.78 76.78 75.56 15,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.9
12.9
12.87 12.87 12.87 0 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.2
14.2
14.66 14.70 14.19 13,378,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.63 57,700 0 0 0
DXS
7.5
7.5
7.69 7.69 7.07 2,201,000 0 0 0
DXV
4
4
4.08 4.08 3.83 4,400 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 0 0 0 0
E29
8.5
8.5
8.59 8.59 8.50 400 0 0 0
EBS
11.6
11.6
12 12 11.30 2,400 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.6
10.6
10.57 10.65 10.34 70,800 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20.3
20.3
20.45 20.60 20.20 9,041,100 0 0 0
EIC
23
23
23 23 23 800 0 0 0
EID
26.1
26.1
26.15 26.15 25.96 4,500 0 0 0
EIN
2.4
2.4
2.40 2.50 2.40 22,200 0 0 0
ELC
23.6
23.6
23.57 23.62 23.24 321,800 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
27.5
27.5
27.47 27.47 27.37 1,100 0 0 0
EPC
11
11
11 11 11 400 0 0 0
EPH
14
14
13.60 14 13.40 5,400 0 0 0
EVE
10.2
10.2
10.18 10.27 10.18 24,200 0 0 0
EVF
10.5
10.5
10.55 10.70 10.40 7,780,100 0 0 0
EVG
6.5
6.5
6.55 6.79 6.51 1,397,300 0 0 0
EVS
6.3
6.3
6.40 6.40 6.30 83,800 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
4.19 4.27 4.13 139,600 0 0 0
FCN
14.2
14.2
14.30 14.40 14.15 616,800 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 100 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
15.2
15.2
16.39 16.39 15.24 6,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.5
7.5
7.12 7.49 7.12 1,003,000 0 0 0
FIT
4.2
4.2
4.17 4.28 4.15 1,279,100 0 0 0
FMC
45.3
45.3
45.47 45.66 45.28 61,700 0 0 0
FOC
64.9
64.9
65.81 65.81 64.92 21,000 0 0 0
FOX
60.4
60.4
61.15 61.28 59.99 122,100 0 0 0
FPT
112.1
112.1
112.17 113.98 112.08 5,508,500 0 0 0
FRC
35.7
35.7
35.67 35.67 35.67 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
144
144
146.96 148.40 143.60 528,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
54
54
51.80 54 51.10 1,400 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
44.6
44.6
45.68 45.68 44.56 2,348,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.4
6.4
6.50 6.50 6.30 104,600 0 0 0
GAS
65.0
65.0
64.57 65.80 64.10 2,797,200 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.0
22.0
21.95 21.95 21.52 2,600 0 0 0
GDA
18.3
18.3
18.42 18.71 18.34 113,500 0 0 0
GDT
22.3
22.3
22.13 22.37 22.13 12,100 0 0 0
GDW
34.9
34.9
31.66 35.56 31.66 6,900 0 0 0
GEG
14.4
14.4
13.90 14.45 13.85 2,489,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.8
20.8
21.30 21.44 20.84 3,692,800 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
28.4
28.4
29.13 29.13 28.38 8,600 0 0 0
GIC
16.5
16.5
15.60 16.50 15.60 2,500 0 0 0
GIL
17.5
17.5
17.75 17.90 17.40 516,000 0 0 0
GKM
4.7
4.7
4.60 4.70 4.50 279,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 500 0 0 0
GLW
12.4
12.4
12.43 12.43 12.43 300 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
57.6
57.6
56.33 57.58 56.33 1,748,700 0 0 0
GMH
7.7
7.7
7.62 7.67 7.62 2,000 0 0 0
GMX
16.6
16.6
17.22 17.22 16.57 700 0 0 0
GND
26.1
26.1
26.10 26.19 26.10 2,200 0 0 0
GPC
3
3
2.90 3 2.90 102,200 0 0 0
GSM
25.7
25.7
25.28 25.65 25.28 1,000 0 0 0
GSP
11.3
11.3
11.25 11.39 11.25 77,700 0 0 0
GTA
10.5
10.5
10.47 10.47 10.47 200 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
32.9
32.9
32.73 33.28 32.49 4,240,900 0 0 0
GVT
72.8
72.8
72.78 72.78 72.78 0 0 0 0
H11
6.2
6.2
6.20 6.30 6.20 8,700 0 0 0
HAC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HAD
14.6
14.6
14.25 14.62 14.25 200 0 0 0
HAF
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HAG
12.5
12.5
12.45 12.60 12.40 3,732,700 0 0 0
HAH
36.9
36.9
36.59 37.39 36.59 974,400 0 0 0
HAM
36.3
36.3
36.33 36.33 36.33 800 0 0 0
HAN
11.4
11.4
10.10 11.60 10.10 72,100 0 0 0
HAP
4.8
4.8
4.75 4.80 4.44 158,200 0 0 0
HAR
3.4
3.4
3.45 3.50 3.42 116,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
43.8
43.8
41.25 44.33 41.25 4,400 0 0 0
HAV
3.6
3.6
4.30 4.40 3.50 4,300 0 0 0
HAX
15.0
15.0
15.35 15.35 14.93 1,429,700 0 0 0
HBC
6.7
6.7
6.80 6.90 6.60 1,073,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.68 5.68 5.68 16,800 0 0 0
HBS
7.1
7.1
7.20 7.20 7 75,100 0 0 0
HC1
10.8
10.8
10.77 10.77 10.77 100 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
12.7
12.7
12.73 12.73 12.73 200 0 0 0
HCD
7.9
7.9
7.90 7.90 7.88 31,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.0
25.0
25.42 25.46 24.95 8,207,900 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.2
18.2
19.90 19.90 18.20 200 0 0 0
HD6
14.1
14.1
14.10 14.40 14.10 57,100 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 1,700 0 0 0
HDB
23.3
23.3
23.45 23.50 23.20 5,957,600 0 0 0
HDC
24.0
24.0
24.55 24.64 23.93 6,757,600 0 0 0
HDG
25.5
25.5
25.36 26 25.36 4,423,500 0 0 0
HDM
36.9
36.9
36.90 37 36.90 600 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
61.4
61.4
61.43 61.43 61.43 100 0 0 0
HEJ
21
21
23.30 23.30 20.30 43,600 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
8.1
8.1
8.78 8.78 8.13 10,500 0 0 0
HFC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
300.8
300.8
297.05 300.85 297.05 1,700 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
9.15 9.20 8.95 133,600 0 0 0
HHS
8.8
8.8
8.90 8.92 8.75 1,855,100 0 0 0
HHV
11.9
11.9
12.05 12.14 11.90 8,376,300 0 0 0
HID
2.7
2.7
2.76 2.77 2.74 88,700 0 0 0
HIG
15.5
15.5
15.50 15.50 14 72,000 0 0 0
HII
4.3
4.3
4.30 4.31 4.24 85,500 0 0 0
HIO
9.7
9.7
9.80 9.80 9.20 3,300 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
32.4
32.4
30.47 32.37 29.99 6,500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
6.4
6.4
6.40 7.30 6.40 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
13.2
13.2
13.49 13.58 13.20 4,200 0 0 0
HLD
14.1
14.1
13.89 14.14 13.89 11,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HMC
11.5
11.5
12.06 12.06 11.27 31,100 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
14.1
14.1
13.90 14.09 13.62 2,300 0 0 0
HMR
13.2
13.2
13.20 13.40 13.10 21,700 0 0 0
HMS
43.7
43.7
43.68 43.68 43.68 300 0 0 0
HNB
10.5
10.5
10.45 10.45 10.45 100 0 0 0
HND
12.8
12.8
12.69 12.79 12.69 51,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.1
7.1
7.10 7.20 7 2,207,200 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 0 0 0 0
HNM
8.6
8.6
8.40 8.68 8.40 498,900 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
3.90 4 3.90 28,300 0 0 0
HPB
20
20
20 20 20 1,500 0 0 0
HPD
20.2
20.2
20.52 20.52 20.23 19,900 0 0 0
HPG
23
23
23.25 23.38 23 18,741,700 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
94.5
94.5
83.93 94.47 83.93 9,000 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 0 0 0 0
HPW
17.6
17.6
17.65 17.65 17.65 100 0 0 0
HPX
4.5
4.5
4.63 4.63 4.50 1,496,600 0 0 0
HQC
3.2
3.2
3.25 3.29 3.20 3,340,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.0
40.0
37.60 40.05 37.60 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.8
17.8
18.51 18.65 17.78 11,525,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.19 4.22 4.12 32,500 0 0 0
HSM
5
5
5.10 5.10 5 1,200 0 0 0
HSP
15.0
15.0
14.78 14.96 14.78 3,900 0 0 0
HSV
4
4
3.90 4.10 3.90 30,700 0 0 0
HT1
12.0
12.0
12.08 12.18 12.03 431,700 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 1,000 0 0 0
HTG
48.9
48.9
49.10 49.20 48.90 33,200 0 0 0
HTI
16.4
16.4
16.23 16.45 16.23 26,200 0 0 0
HTL
26.4
26.4
26.45 26.45 26.27 1,200 0 0 0
HTM
10
10
10.30 10.40 10 1,200 0 0 0
HTN
11.1
11.1
11.45 11.60 11.05 544,900 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
9.2
9.2
9.23 9.23 9.23 100 0 0 0
HU1
6
6
6 6 6 900 0 0 0
HU4
14.6
14.6
14.70 14.90 14.50 19,500 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 2,100 0 0 0
HUB
15.8
15.8
15.83 16 15.65 12,600 0 0 0
HUG
32.5
32.5
32.53 32.53 32.53 0 0 0 0
HUT
15.8
15.8
15.93 16.13 15.84 1,041,500 0 0 0
HVA
17.8
17.8
19.80 20.10 17 227,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.62 8.78 8.61 135,100 0 0 0
HVN
22.4
22.4
22.78 22.85 22.30 1,115,600 0 0 0
HVT
41.9
41.9
41.90 42.18 41.52 5,700 0 0 0
HVX
2.6
2.6
2.67 2.67 2.60 21,200 0 0 0
HWS
16.6
16.6
16.28 16.56 16.19 5,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.6
29.6
29.59 29.59 29.59 0 0 0 0
ICF
3.4
3.4
3.60 3.60 3.40 7,900 0 0 0
ICG
8.3
8.3
7.90 8.50 7.90 44,600 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 200 0 0 0
ICN
46.8
46.8
47.43 47.43 45.96 3,200 0 0 0
ICT
12.7
12.7
12.90 12.95 12.67 25,800 0 0 0
IDC
45.7
45.7
45.52 46.27 45.43 567,700 0 0 0
IDI
7.6
7.6
7.56 7.64 7.56 368,000 0 0 0
IDJ
5.3
5.3
5.40 5.40 5.30 334,500 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 6,300 0 0 0
IDV
32.8
32.8
32.90 33 32.70 20,600 0 0 0
IFS
24.3
24.3
24.33 24.33 24.33 500 0 0 0
IHK
15.5
15.5
15.50 15.60 15.50 2,100 0 0 0
IJC
12.5
12.5
13.11 13.11 12.50 6,626,700 0 0 0
ILA
4.1
4.1
4.10 4.20 4.10 27,100 0 0 0
ILB
31.0
31.0
30.00 31.14 28.96 18,300 0 0 0
ILC
7.4
7.4
8.10 8.10 7.40 600 0 0 0
ILS
14.5
14.5
14 15.90 14 1,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
47.14 47.54 46.35 97,700 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 39 0 0 0 0
IPA
14.3
14.3
14.30 14.50 14.10 294,900 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
25.14 25.14 25.14 2,600 0 0 0
IST
36.7
36.7
36.71 36.71 36.71 600 0 0 0
ITC
11.3
11.3
11.25 11.45 11.05 715,000 0 0 0
ITD
13.2
13.2
13.18 13.22 13.08 45,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 90,500 0 0 0
ITS
6.4
6.4
6.37 6.37 6.37 335,000 0 0 0
IVS
10.3
10.3
10.35 10.45 10.15 121,600 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
5.3
5.3
5.40 5.43 5.30 611,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.90 29.95 29.45 3,192,500 0 0 0
KCB
19.8
19.8
21.77 21.77 19.45 99,400 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
55.9
55.9
55.50 56.10 55.20 527,600 0 0 0
KDH
29.6
29.6
30.32 30.32 29.64 3,018,400 0 0 0
KDM
15.3
15.3
15.30 15.30 15.20 22,900 0 0 0
KGM
6.4
6.4
6.50 6.60 6.41 2,900 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.8
5.8
5.99 6.05 5.75 8,164,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.44 11.06 10.44 351,500 0 0 0
KHS
12.2
12.2
12.51 12.51 11.95 47,300 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 500 0 0 0
KLB
8
8
8 8.25 7.88 559,800 0 0 0
KMR
3.3
3.3
3.32 3.33 3.30 34,100 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 38.90 38.60 890,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.6
19.6
19.75 19.75 19.55 1,275,800 0 0 0
KSD
4.9
4.9
5 5 4.90 6,900 0 0 0
KSF
72.8
72.8
79.90 79.90 72.80 19,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 122,400 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
47
47
46.80 47.10 46.50 2,300 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
21.7
21.7
24.63 24.63 21.69 1,700 0 0 0
L12
4.4
4.4
4.10 4.60 4.10 29,400 0 0 0
L14
35
35
37.50 37.50 34.50 565,000 0 0 0
L18
36.1
36.1
37.33 37.33 36 37,800 0 0 0
L40
13.4
13.4
13.56 13.56 13.26 4,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.6
3.6
3.50 3.70 3.50 11,300 0 0 0
L63
7.4
7.4
7.40 7.40 7.40 600 0 0 0
LAF
19.4
19.4
19.35 19.35 19.20 17,700 0 0 0
LAI
21.3
21.3
21.63 21.63 21.31 22,500 0 0 0
LAS
17.7
17.7
17.71 17.80 17.61 322,800 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
31
31
31 31 30 196,100 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.95 10 9.81 2,475,000 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.0
2.0
2.01 2.06 2 1,103,900 0 0 0
LDP
14
14
13.10 14.10 13 97,700 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
7
7 7 7 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.1
3.1
3.22 3.22 3.07 42,600 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
71.1
71.1
71.99 73.17 71.10 11,400 0 0 0
LHG
33.6
33.6
34.08 34.18 33.61 47,900 0 0 0
LIC
41
41
40.90 44.50 39.70 12,900 0 0 0
LIG
3.1
3.1
3.10 3.20 3.10 160,500 0 0 0
LIX
30.5
30.5
30.45 30.74 30.45 32,900 0 0 0
LKW
30.7
30.7
30.74 30.74 30.74 100 0 0 0
LLM
17.6
17.6
18.79 18.79 17.13 18,900 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.4
13.4
13.17 13.64 13.17 2,900 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
10.7
10.7
10.60 10.69 10.60 1,200 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
33.0
33.0
32.32 33.39 32.04 5,124,100 0 0 0
LPT
5.3
5.3
5.33 5.50 5.33 5,300 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.6
17.6
18.50 18.80 17.50 249,400 0 0 0
LSS
11
11
11.10 11.20 10.90 826,500 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 24.42 2,100 0 0 0
MA1
30.0
30.0
29.54 30.02 29.54 400 0 0 0
MAC
12.3
12.3
11.56 12.26 11.51 800 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
17.9
17.9
18.31 18.31 17.94 26,614,000 0 0 0
MBG
3.5
3.5
3.50 3.60 3.50 251,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
26.96 27.14 26.61 2,171,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 3,000 0 0 0
MCH
137.4
137.4
140.21 140.90 137.27 62,900 0 0 0
MCM
29.8
29.8
29.71 29.99 29.71 9,400 0 0 0
MCO
10
10
10.40 10.40 9.90 8,300 0 0 0
MCP
27.4
27.4
27.21 27.39 27.21 7,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
14.9
14.9
14.61 14.89 14.05 459,800 0 0 0
MDF
7
7
6.80 7 6.80 300 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
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.0
47.0
47.02 48.34 46.08 57,800 0 0 0
MGC
23.3
23.3
25.59 26.29 19.94 380,700 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 100 0 0 0
MGR
5
5
5 5 4.50 300 0 0 0
MH3
44.4
44.4
43.02 44.73 42.93 16,600 0 0 0
MHC
7.8
7.8
7.81 7.99 7.75 25,300 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
16.2
16.2
16.05 16.23 16.05 121,000 0 0 0
MKP
29.5
29.5
28.46 29.54 28.46 1,100 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
MLS
22.3
22.3
26.20 26.20 22.30 27,500 0 0 0
MML
29.5
29.5
29.80 29.90 29.40 51,400 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.1
13.1
13.10 13.20 13 26,200 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
19.7
19.7
17.95 20.60 17.95 14,800 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
10
10
10.08 10.13 9.88 8,535,600 0 0 0
MSH
39.1
39.1
38.87 39.53 38.87 141,000 0 0 0
MSN
69.6
69.6
70.70 71.30 69.60 6,175,200 0 0 0
MSR
20.4
20.4
20.80 21 20.30 1,666,800 0 0 0
MST
6.1
6.1
6.09 6.09 6 311,400 0 0 0
MTA
21.4
21.4
22.70 23.10 20.40 154,700 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 3,500 0 0 0
MTP
14.0
14.0
14.02 14.02 14.02 200 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
14.8
14.8
14.82 14.82 14.82 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
26.2
26.2
28.58 28.86 26.20 146,300 0 0 0
MVC
10.1
10.1
10.09 10.38 10.09 3,300 0 0 0
MVN
78.4
78.4
78 79.40 77 30,400 0 0 0
MWG
60.9
60.9
61.32 61.61 60.53 5,349,100 0 0 0
MZG
7.1
7.1
6.95 7.24 6.95 69,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
19.0
19.0
19.09 19.09 18.82 377,300 0 0 0
NAG
12.0
12.0
12.13 12.13 11.85 475,600 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
41.3
41.3
41.30 41.30 41.30 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
19.0
19.0
18.84 19.02 18.84 1,900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.6
22.6
22.95 22.95 22.05 18,200 0 0 0
NBC
11.0
11.0
11.41 11.98 11.03 442,300 0 0 0
NBE
13
13
13.50 13.50 12.70 5,500 0 0 0
NBP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NBT
18.4
18.4
18.40 18.40 18.40 100 0 0 0
NBW
33.4
33.4
33.52 33.52 33.42 1,500 0 0 0
NCG
8.1
8.1
8.10 8.10 7.90 4,200 0 0 0
NCS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
NCT
104.7
104.7
104.94 105.12 104.57 13,600 0 0 0
ND2
36.9
36.9
36.94 36.94 36.19 1,200 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 1,400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
9.28 9.47 9.19 333,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.20 5.30 5.10 2,500 0 0 0
NED
6.9
6.9
7.01 7.01 6.92 18,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
75.2
75.2
75.09 75.18 75.09 1,000 0 0 0
NFC
25.7
25.7
25.72 25.72 25.72 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.6
21.6
22.32 22.32 21.61 768,000 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 300 0 0 0
NHH
13.4
13.4
13.62 13.62 13.37 97,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11 11.20 11 1,300 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
16.4
16.4
15.91 16.36 15.91 400 0 0 0
NKG
15.7
15.7
16.40 16.45 15.70 11,116,300 0 0 0
NLG
31.3
31.3
32.10 32.10 31.29 3,820,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
28.04 28.04 27.26 8,400 0 0 0
NNT
59.0
59.0
55.41 58.95 55.41 2,200 0 0 0
NO1
7.5
7.5
7.57 7.57 7.50 14,000 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
5.7
5.7
6 6 5.70 1,167,200 0 0 0
NS2
15.1
15.1
14.95 15.15 14.95 600 0 0 0
NSC
80.5
80.5
79.95 80.54 79.85 2,600 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.20 81,400 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.37 10.37 10.37 0 0 0 0
NT2
19.4
19.4
19.26 19.84 19.11 658,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
218.1
218.1
218.55 221.92 216.62 27,900 0 0 0
NTF
17.7
17.7
17.70 17.70 17.70 100 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 0 0 0 0
NTL
17.6
17.6
18.05 18.10 17.60 1,353,200 0 0 0
NTP
54.1
54.1
54.75 54.75 53.93 260,500 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 4,900 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.4
9.4
9.45 9.45 9.45 100 0 0 0
NVB
11.3
11.3
11.40 11.60 11.30 471,500 0 0 0
NVL
11.0
11.0
11.05 11.15 10.80 19,036,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
8.03 8.09 7.90 2,000 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.6
4.6
4.60 4.70 4.10 3,500 0 0 0
OCB
9.9
9.9
10.06 10.10 9.88 4,118,300 0 0 0
OCH
7.1
7.1
7.10 7.20 6.90 97,400 0 0 0
ODE
45
45
45.10 45.30 44.90 18,700 0 0 0
OGC
5.2
5.2
5.20 5.21 5.15 182,400 0 0 0
OIL
12.8
12.8
12.84 13.03 12.74 1,257,700 0 0 0
ONE
5.5
5.5
5.50 5.70 5.50 43,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23
23
23 23 23 2,500 0 0 0
ORS
13.7
13.7
13.80 13.90 13.65 4,671,600 0 0 0
PAC
23.8
23.8
23.84 24.06 23.58 133,800 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.3
26.3
26.16 26.56 26.16 788,400 0 0 0
PAP
36
36
31.20 37 31.20 8,500 0 0 0
PAS
3.2
3.2
3.30 3.30 3.10 35,800 0 0 0
PAT
89.5
89.5
90.03 90.42 89.44 16,400 0 0 0
PBC
7.6
7.6
7.77 7.77 7.48 28,300 0 0 0
PBP
12.0
12.0
12.17 12.17 11.98 2,000 0 0 0
PBT
16.9
16.9
16.94 16.94 16.94 100 0 0 0
PC1
20.2
20.2
20.13 20.57 20.13 1,709,700 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 17.24 100 0 0 0
PCF
5.4
5.4
5.50 5.60 5.40 12,400 0 0 0
PCG
3.1
3.1
2.90 3.10 2.90 16,000 0 0 0
PCH
13.2
13.2
13.24 13.24 13.05 80,900 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.6
12.6
12.30 12.60 12.30 500 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 100 0 0 0
PDC
5.1
5.1
5.20 5.20 5.10 4,700 0 0 0
PDN
86.3
86.3
86.25 86.25 84.55 28,900 0 0 0
PDR
19.0
19.0
19.35 19.40 18.89 7,501,000 0 0 0
PDV
15.0
15.0
15.13 15.13 15.03 18,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.6
5.6
5.60 5.80 5.60 10,200 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
23.5
23.5
23.15 23.45 23.10 706,200 0 0 0
PFL
2.6
2.6
2.50 2.70 2.50 463,800 0 0 0
PGB
11.4
11.4
11.45 11.98 11.22 45,200 0 0 0
PGC
14.6
14.6
14.50 14.68 14.50 19,300 0 0 0
PGD
28.4
28.4
28.40 28.45 28.36 2,500 0 0 0
PGI
22.8
22.8
22.78 22.78 22.78 400 0 0 0
PGN
13
13
13 13.40 12.10 242,900 0 0 0
PGS
29.5
29.5
29.55 29.55 29.55 0 0 0 0
PGT
8.6
8.6
8.50 8.60 8.30 6,300 0 0 0
PGV
20
20
19.85 20.25 19.85 24,200 0 0 0
PHC
5.5
5.5
5.56 5.56 5.52 26,300 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 0 0 0 0
PHP
42.3
42.3
42.08 42.57 41.88 110,800 0 0 0
PHR
60.8
60.8
61.01 62.28 60.13 967,800 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
19.0
19.0
18.17 19.03 18.17 1,500 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 0 0 0 0
PIT
6.6
6.6
6.78 6.78 6.51 10,600 0 0 0
PIV
3.6
3.6
3.60 3.70 3.40 123,700 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 300 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 10.05 400 0 0 0
PLA
4.2
4.2
4.30 4.30 4.10 8,300 0 0 0
PLC
24.2
24.2
24.04 24.24 23.75 181,800 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 3.60 700 0 0 0
PLP
4.9
4.9
4.90 4.90 4.87 63,900 0 0 0
PLX
40.3
40.3
40.25 40.59 40.11 1,315,700 0 0 0
PMB
9.1
9.1
9.02 9.11 9.02 900 0 0 0
PMC
111.9
111.9
111.88 112.55 111.88 3,800 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 12.60 100 0 0 0
PMS
33.7
33.7
33.66 33.66 33.66 400 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
31.4
31.4
31.44 31.44 31.44 100 0 0 0
PNC
19.6
19.6
18.89 19.63 18.89 10,000 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.8
86.8
86.47 87.55 86.47 447,000 0 0 0
PNP
21.3
21.3
21.35 21.35 21.35 0 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
21.30 21.91 20.87 6,900 0 0 0
POT
16.7
16.7
16.68 16.68 16.68 0 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 1,500 0 0 0
POW
12.9
12.9
12.20 12.90 12.20 35,501,000 0 0 0
PPC
11.1
11.1
11.15 11.25 11.06 465,500 0 0 0
PPE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PPH
27.8
27.8
27.58 27.96 27.58 18,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.24 18.24 16.59 11,200 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 1,800 0 0 0
PPY
8.4
8.4
8.52 8.52 8.43 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.8
7.8
7.53 7.82 7.53 20,600 0 0 0
PRE
19.8
19.8
19.85 19.85 19.85 0 0 0 0
PRO
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PRT
10.5
10.5
10.81 10.81 10.52 21,100 0 0 0
PSB
5
5
5.10 5.10 5 49,200 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSD
12.7
12.7
12.90 13.20 12.70 277,200 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 4,100 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
8 8.10 7.80 196,900 0 0 0
PSL
15.8
15.8
15.76 15.76 15.76 900 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
13.38 14.76 12.79 3,100 0 0 0
PSW
7.6
7.6
7.68 7.68 7.58 4,800 0 0 0
PTB
56.8
56.8
56.98 57.46 56.78 63,200 0 0 0
PTC
5.6
5.6
5.90 5.90 5.61 41,100 0 0 0
PTD
8
8
8 8 8 600 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
23.6
23.6
23.60 23.60 23.60 200 0 0 0
PTL
2.7
2.7
2.66 2.69 2.65 27,700 0 0 0
PTO
20.4
20.4
20.40 20.40 20.40 100 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.2
8.2
8.16 8.16 8.16 0 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4.1
4.1
3.90 4.20 3.90 23,100 0 0 0
PV2
3.7
3.7
3.60 3.80 3.50 231,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.1
33.1
33 33.80 33 243,600 0 0 0
PVC
11.1
11.1
11 11.30 10.90 1,820,100 0 0 0
PVD
22.9
22.9
22.69 23.27 22.59 5,765,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.50 7.50 7.40 26,800 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
64.4
64.4
64.49 64.59 63.92 17,800 0 0 0
PVM
16.2
16.2
16.20 16.30 16.20 4,600 0 0 0
PVO
6.2
6.2
6.11 6.21 6.01 6,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.0
31.0
30.75 31.50 30.75 2,431,300 0 0 0
PVT
19.4
19.4
19.28 19.70 19.24 1,124,800 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
3.70 3.70 3.60 5,400 0 0 0
PWS
12.7
12.7
12.71 12.71 12.71 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2.10 2.10 2 152,300 0 0 0
PXL
14.7
14.7
14.90 15.10 14.70 435,800 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 2.90 2.80 6,400 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
12.3
12.3
12.35 12.40 12.20 330,500 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 1,100 0 0 0
QNP
33.5
33.5
33.52 33.52 33.52 2,100 0 0 0
QNS
45.9
45.9
46.03 46.32 45.94 316,200 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 0 0 0 0
QSP
26.0
26.0
25.98 25.98 25.98 500 0 0 0
QST
21.5
21.5
21.58 25.89 21.49 300 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 13.89 13.59 300,400 0 0 0
RAL
113.0
113.0
112.43 113.00 112.24 5,400 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
8.7
8.7
7.70 8.70 6.60 6,800 0 0 0
RCC
19.2
19.2
18.50 19.20 18.40 2,400 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.5
13.5
13.43 13.53 13.43 1,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62
62
61.30 62.70 61.30 477,700 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
32.2
32.2
33.39 33.39 32.08 6,300 0 0 0
RYG
12.2
12.2
12.20 12.20 12.20 0 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
35.7
35.7
35.24 35.73 35.24 2,200 0 0 0
S55
62.0
62.0
61.98 62.17 61.98 207,800 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.2
16.2
16.20 16.20 16.20 100 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 7.52 7.33 58,100 0 0 0
SAB
48.1
48.1
48.54 48.82 48.07 1,619,800 0 0 0
SAC
15.5
15.5
15.60 15.60 15.32 5,700 0 0 0
SAF
52
52
51.90 53.60 51.90 2,600 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.32 7.39 7.28 323,600 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.7
41.7
41.67 43.63 41.01 27,800 0 0 0
SAV
18.5
18.5
18.51 18.51 18.46 600 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.6
28.6
28.51 28.75 28.51 33,800 0 0 0
SBB
15
15
15 15.10 14.90 46,300 0 0 0
SBD
8
8
8 8 8 18,400 0 0 0
SBG
13.2
13.2
13.05 13.30 12.95 504,700 0 0 0
SBH
48.3
48.3
48.35 48.35 48.35 5,600 0 0 0
SBL
6.3
6.3
6.34 6.34 6.34 200 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
5.3
5.3
5.30 5.40 5.20 354,400 0 0 0
SBT
15.2
15.2
15.10 15.20 15 1,937,900 0 0 0
SBV
9
9
8.88 9 8.88 700 0 0 0
SC5
18.1
18.1
18.10 18.10 18.10 6,600 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
81.2
81.2
81.20 81.20 81.20 500 0 0 0
SCI
8.4
8.4
8.50 8.50 8.30 18,500 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 10,100 0 0 0
SCL
23.0
23.0
25.03 25.03 22.80 14,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.5
6.5
6.70 6.70 6.49 4,618,200 0 0 0
SCS
68.9
68.9
68.98 69.56 68.70 218,400 0 0 0
SCY
16.0
16.0
15.88 15.97 15.88 500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5.20 5.20 5.10 1,500 0 0 0
SD3
5.7
5.7
5.40 5.70 5.40 1,000 0 0 0
SD5
8.9
8.9
8.99 9.08 8.89 86,600 0 0 0
SD6
3.4
3.4
3.30 3.40 3.20 3,400 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 12.61 7,600 0 0 0
SDA
5.2
5.2
5.50 5.60 5.20 70,900 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 0 0 0 0
SDD
1.7
1.7
1.60 1.70 1.60 208,300 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
16.9
16.9
16.92 16.92 16.92 0 0 0 0
SDN
26.7
26.7
26.75 26.75 26.75 400 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
28.4
28.4
24.73 28.42 24.73 2,700 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 0 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 300 0 0 0
SED
26.7
26.7
26.57 26.75 26.57 4,800 0 0 0
SEP
17.1
17.1
17.15 17.15 17.15 100 0 0 0
SFC
23.9
23.9
23.86 23.86 23.86 0 0 0 0
SFG
10.6
10.6
10.74 10.74 10.59 300 0 0 0
SFI
27.5
27.5
27.43 27.52 27.43 200 0 0 0
SFN
21.8
21.8
21.84 21.84 21.84 100 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 2,000 0 0 0
SGC
132.7
132.7
132.66 132.66 132.66 0 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SGN
83.1
83.1
84.69 84.97 82.09 119,800 0 0 0
SGP
30
30
32.30 33.20 29.80 610,400 0 0 0
SGR
37.8
37.8
38 38.30 37.10 16,300 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
19.9
19.9
19.15 20.20 19.15 45,500 0 0 0
SHA
4
4
4 4 4 600 0 0 0
SHB
9.9
9.9
9.59 9.98 9.46 71,982,900 0 0 0
SHC
12.7
12.7
12.66 12.66 12.66 0 0 0 0
SHE
7
7
6.92 7 6.92 3,200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.9
13.9
13.90 14 13.90 241,700 0 0 0
SHN
6.2
6.2
6.60 6.60 6 1,600 0 0 0
SHP
34.6
34.6
34.33 34.62 34.33 9,800 0 0 0
SHS
11.8
11.8
12.00 12.08 11.76 9,615,500 0 0 0
SID
17.9
17.9
15.84 17.90 15.34 10,200 0 0 0
SIG
7
7
7.30 7.30 7 400 0 0 0
SIV
36.5
36.5
36.46 36.46 36.46 100 0 0 0
SJ1
9.7
9.7
10.12 10.12 9.74 300 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 85,600 0 0 0
SJE
21.8
21.8
21.98 22.31 21.81 80,500 0 0 0
SJG
20.4
20.4
20.46 20.46 19.99 6,900 0 0 0
SJM
7.6
7.6
7.80 7.80 6.90 8,400 0 0 0
SJS
39.0
39.0
39.00 39.38 39.00 3,700 0 0 0
SKG
11.3
11.3
11.45 11.45 11.21 234,700 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 0 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 100 0 0 0
SKV
29.9
29.9
30.07 30.07 29.88 7,500 0 0 0
SLS
190.8
190.8
190.76 191.68 190.76 2,900 0 0 0
SMA
11.0
11.0
11.03 11.03 11.03 2,000 0 0 0
SMB
37.9
37.9
37.89 37.93 37.57 10,000 0 0 0
SMC
6.0
6.0
6 6.20 5.97 627,700 0 0 0
SMN
13
13
13 13 13 100 0 0 0
SMT
5.9
5.9
5.07 5.95 5.07 91,000 0 0 0
SNC
18.6
18.6
18.58 18.58 18.58 6,000 0 0 0
SNZ
34.6
34.6
34.64 34.64 34.16 1,700 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
11.8
11.8
11.30 11.80 11.30 1,100 0 0 0
SPV
15.3
15.3
15.31 15.31 15.31 0 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 26,600 0 0 0
SRC
25.4
25.4
26.91 26.91 25.44 3,600 0 0 0
SRF
10.0
10.0
9.95 9.98 9.90 500 0 0 0
SSB
19.7
19.7
19.85 19.85 19.60 1,512,100 0 0 0
SSC
34.3
34.3
34.27 34.27 34.27 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.0
11.0
10.86 10.96 10.65 42,200 0 0 0
SSH
117.6
117.6
134.10 134.20 116.70 5,500 0 0 0
SSI
26.1
26.1
26.43 26.77 26.13 29,540,500 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
7.95 8.16 7.95 450,800 0 0 0
STB
38.4
38.4
38.95 39.10 38.40 6,627,800 0 0 0
STC
16.6
16.6
16.80 16.80 16.60 400 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
STH
6.8
6.8
6.90 6.90 6.80 10,100 0 0 0
STK
17.8
17.8
17.62 17.79 17.59 52,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.66 9.66 9.20 800 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 14.71 200 0 0 0
SVD
3.4
3.4
3.30 3.35 3.12 100,800 0 0 0
SVG
5.8
5.8
5 5.80 5 26,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.8
55.8
55.80 55.80 55.80 0 0 0 0
SVN
5.8
5.8
6 6.10 5.80 29,600 0 0 0
SVT
11.0
11.0
10.82 11.00 10.82 300 0 0 0
SWC
29.9
29.9
29.01 29.91 28.91 16,500 0 0 0
SZB
37.7
37.7
38.05 38.05 37.49 5,300 0 0 0
SZC
43.1
43.1
43.83 44.13 43.06 1,499,800 0 0 0
SZE
11.4
11.4
11.37 11.37 11.37 900 0 0 0
SZG
36.0
36.0
37.26 37.26 36.01 1,600 0 0 0
SZL
43.1
43.1
44.35 44.35 42.66 7,400 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.2
12.2
12.07 12.16 11.71 27,900 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.4
25.4
26.97 27.72 25.08 484,900 0 0 0
TAN
42
42
41.90 42 41.90 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
38.1
38.1
39.50 39.50 38.07 200 0 0 0
TBD
76.8
76.8
76.78 76.78 76.78 100 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
26.7
26.7
26.79 26.89 26.60 7,945,400 0 0 0
TCD
2.9
2.9
2.85 2.96 2.81 1,785,000 0 0 0
TCH
14.5
14.5
14.85 14.85 14.44 4,819,200 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
39.0
39.0
39.05 39.33 38.91 90,700 0 0 0
TCM
37.0
37.0
37.18 37.36 36.78 1,824,000 0 0 0
TCO
11.9
11.9
11.60 12 11.60 193,800 0 0 0
TCR
3.2
3.2
3.22 3.22 3.22 0 0 0 0
TCT
17.5
17.5
17.22 17.56 17.17 14,900 0 0 0
TCW
33.6
33.6
33.44 33.62 33.06 8,900 0 0 0
TDB
40.6
40.6
40.63 40.63 40.63 100 0 0 0
TDC
12.7
12.7
13 13 12.65 671,300 0 0 0
TDF
11.1
11.1
11.10 11.10 11.10 200 0 0 0
TDG
4.1
4.1
4.07 4.12 4.04 51,200 0 0 0
TDH
3.1
3.1
3.08 3.10 3.06 188,600 0 0 0
TDM
52.9
52.9
53 53 52.90 5,200 0 0 0
TDP
33.3
33.3
33.25 33.30 33 122,000 0 0 0
TDS
10.3
10.3
10.50 10.50 10 15,300 0 0 0
TDT
6.7
6.7
6.63 6.72 6.53 193,800 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 0 0 0 0
TEG
6.5
6.5
6.49 6.49 6.40 29,100 0 0 0
TEL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
67.91 67.91 67.91 1,400 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
38.9
38.9
38.40 39.20 38.40 426,900 0 0 0
THG
47.3
47.3
47.17 47.49 46.92 6,900 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
12.1
12.1
11.97 12.35 11.97 173,900 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
27.8
27.8
26.68 28.12 26.11 200,700 0 0 0
TIE
4.1
4.1
3.50 4.10 3.50 200 0 0 0
TIG
11.2
11.2
11.30 11.40 11.20 497,500 0 0 0
TIN
17
17
17 17 17 8,100 0 0 0
TIP
21.2
21.2
21.29 21.29 20.96 383,800 0 0 0
TIS
6.2
6.2
6.30 6.30 6.10 105,500 0 0 0
TIX
35.0
35.0
34.97 34.97 34.97 400 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.4
15.4
13.95 15.39 13.95 1,300 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.3
6.3
6.41 6.43 6.30 92,400 0 0 0
TLG
57.9
57.9
58.44 58.44 57.18 84,800 0 0 0
TLH
5.8
5.8
5.83 5.96 5.80 600,400 0 0 0
TLI
5.6
5.6
5.50 5.60 5.50 300 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
72.0
72.0
69.91 73.80 69.91 43,800 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 1,000 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.8
65.8
66.35 66.45 65.37 2,300 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 700 0 0 0
TMT
14.7
14.7
13.70 14.65 13.70 26,800 0 0 0
TMW
28.9
28.9
29.24 29.24 28.86 2,900 0 0 0
TMX
9.7
9.7
9.73 9.73 9.73 0 0 0 0
TN1
9.1
9.1
8.62 9.14 8.62 1,300 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 100 0 0 0
TNC
32.3
32.3
32.34 32.34 32.34 100 0 0 0
TNG
20.3
20.3
20.27 20.45 20.18 859,100 0 0 0
TNH
16.4
16.4
16.30 16.52 16.30 296,300 0 0 0
TNI
2.3
2.3
2.27 2.28 2.26 27,000 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 26.49 400 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
5.1
5.1
5.09 5.09 4.97 45,400 0 0 0
TNV
11.2
11.2
11.50 11.50 11 2,300 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
93.2
93.2
91.21 93.78 91.21 52,900 0 0 0
TOT
17.0
17.0
16.30 17.03 16.30 4,100 0 0 0
TOW
30.8
30.8
30.77 32.24 30.77 1,000 0 0 0
TPB
14.4
14.4
14.56 14.56 14.38 5,575,000 0 0 0
TPC
11
11
11.10 11.40 11 24,100 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
39.9
39.9
36.09 39.90 36.09 200 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
13.59 13.59 13.59 0 0 0 0
TRA
73.5
73.5
73.53 73.53 73.53 0 0 0 0
TRC
77.1
77.1
74.37 77.55 73.21 156,600 0 0 0
TRS
26.8
26.8
30.66 30.66 26.80 1,200 0 0 0
TRT
12.7
12.7
12.70 12.70 12.70 15,500 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
11.70 11.79 11.70 28,700 0 0 0
TSB
40.6
40.6
39.71 40.60 38.83 3,900 0 0 0
TSC
2.7
2.7
2.59 2.68 2.59 680,000 0 0 0
TSD
6.3
6.3
6 6.30 4.80 9,300 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
5.8
5.8
5.95 6.04 5.77 61,000 0 0 0
TTA
12.8
12.8
12.75 12.95 12.65 724,600 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 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
3.11 3.15 3.10 885,800 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.9
2.9
2.80 2.90 2.80 339,300 0 0 0
TTL
8.9
8.9
9 9 8.90 3,300 0 0 0
TTN
18.7
18.7
18.44 18.91 18.15 164,800 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 0 0 0 0
TUG
14.7
14.7
14.69 14.69 14.69 100 0 0 0
TV1
25.4
25.4
25.20 25.40 25.10 96,900 0 0 0
TV2
34.3
34.3
33.40 34.70 33.40 545,400 0 0 0
TV3
12.0
12.0
12.45 12.45 11.97 900 0 0 0
TV4
13.6
13.6
13.33 13.62 13.33 1,000 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
8.03 8.15 8.03 60,900 0 0 0
TVC
9.4
9.4
9.40 9.40 9.30 114,000 0 0 0
TVD
12.3
12.3
12.65 13.21 12.19 101,700 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
8.80 8.90 8.60 450,000 0 0 0
TVS
18.3
18.3
18.62 18.80 18.20 146,600 0 0 0
TVT
16.6
16.6
16.98 16.98 16.45 4,300 0 0 0
TW3
14.4
14.4
14.39 14.39 14.39 100 0 0 0
TXM
4.8
4.8
4.80 4.90 4.80 1,400 0 0 0
TYA
16.5
16.5
16.35 17.11 16.35 301,200 0 0 0
UCT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UDJ
8.3
8.3
8.26 8.26 8.07 53,700 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
17.6
17.6
17.64 17.64 17.45 3,400 0 0 0
UIC
46.5
46.5
43.50 46.45 43.50 700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.90 6.90 6.80 2,700 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
17.9
17.9
18.04 18.23 17.94 15,700 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
11.77 11.77 11.77 200 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 6.70 8,000 0 0 0
VAB
6.7
6.7
6.75 6.88 6.61 985,500 0 0 0
VAF
18.6
18.6
19.93 19.93 18.12 7,600 0 0 0
VAV
40.8
40.8
40.81 40.81 40.81 200 0 0 0
VBB
8.4
8.4
8.41 8.67 8.08 18,000 0 0 0
VBC
19.9
19.9
19.86 19.86 19.86 200 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
8.4
8.4
8.50 8.60 8.30 313,700 0 0 0
VC3
25.1
25.1
25.32 25.41 25.05 521,000 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 0 0 0 0
VC7
10.7
10.7
11 11.20 10.60 814,600 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 55,500 0 0 0
VCA
12.6
12.6
12.40 12.60 12.40 6,800 0 0 0
VCB
66.3
66.3
67.31 67.31 66.32 3,656,000 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.7
189.7
196.49 196.58 189.68 2,000 0 0 0
VCG
18.3
18.3
18.81 18.86 18.32 6,399,800 0 0 0
VCI
39.1
39.1
39.70 39.70 39.10 8,146,800 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VCP
26.1
26.1
26.30 26.39 26.00 19,600 0 0 0
VCR
32.3
32.3
34.50 34.50 32.30 4,400 0 0 0
VCS
55.7
55.7
55.69 56.36 55.50 109,200 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.80 29.80 29.80 100 0 0 0
VCX
13
13
13 13 13 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.5
16.5
18.40 18.40 16.10 2,900 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.8
17.8
17.76 17.76 17.76 0 0 0 0
VDP
34.8
34.8
35.47 35.95 34.42 5,200 0 0 0
VDS
18.3
18.3
18.59 18.68 18.27 1,345,900 0 0 0
VDT
18.3
18.3
18.31 18.31 18.31 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 6,300 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
5.2
5.2
5.20 5.20 5.10 83,000 0 0 0
VE9
2
2
2 2 2 2,200 0 0 0
VEA
35.3
35.3
35.52 35.70 35.08 492,100 0 0 0
VEC
8.6
8.6
8.60 8.70 8.50 4,800 0 0 0
VEF
143.5
143.5
143.89 144.51 142.35 4,400 0 0 0
VES
7.9
7.9
7.90 7.90 7.90 2,400 0 0 0
VET
19.7
19.7
18 20.30 18 6,300 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
66.3
66.3
66.41 66.97 66.12 18,100 0 0 0
VFR
11.1
11.1
11.03 11.13 11.03 8,600 0 0 0
VGC
49.0
49.0
48.50 49.26 48.12 858,400 0 0 0
VGG
45.7
45.7
45.84 45.94 45.65 1,900 0 0 0
VGI
76.9
76.9
75.24 77.32 74.05 397,500 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.6
31.6
31.70 31.70 31.20 14,600 0 0 0
VGR
46.8
46.8
47.93 48.29 46.85 500 0 0 0
VGS
26.9
26.9
27.36 27.91 26.82 560,700 0 0 0
VGT
13.7
13.7
14.10 14.10 13.50 1,050,800 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 0 0 0 0
VHC
65.8
65.8
66.00 66.78 65.33 1,075,500 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 72,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.80 599,300 0 0 0
VHH
4.9
4.9
4.50 4.90 4.50 1,300 0 0 0
VHL
10
10
10 10 10 0 0 0 0
VHM
47.3
47.3
47.60 48.75 46.80 12,239,500 0 0 0
VIB
17.2
17.2
17.47 17.47 17.17 4,846,400 0 0 0
VIC
51.3
51.3
52.10 52.70 51.10 6,017,000 0 0 0
VID
4.8
4.8
4.85 4.85 4.81 2,100 0 0 0
VIE
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VIF
17.1
17.1
17.79 17.79 17.12 17,300 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 251,300 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
15.2
15.2
15.15 15.15 15.15 2,000 0 0 0
VIP
13.5
13.5
13.67 13.72 13.49 263,900 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
17.4
17.4
18.46 18.46 17.42 700 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.6
11.6
11.86 11.90 11.52 32,914,800 0 0 0
VJC
98.4
98.4
99.10 99.40 97.50 625,400 0 0 0
VLA
12.9
12.9
12.40 12.90 12.40 400 0 0 0
VLB
41.8
41.8
42.08 42.37 41.69 45,000 0 0 0
VLC
18.6
18.6
18.20 18.80 18.10 393,800 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.4
10.4
10.36 10.54 10.36 9,500 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
6.64 6.82 6.45 38,200 0 0 0
VMD
16.8
16.8
16.95 17 16.75 13,000 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 0 0 0 0
VMT
12
12
12 12 12 100 0 0 0
VNA
20.9
20.9
20.83 21.22 20.83 4,800 0 0 0
VNB
13.2
13.2
13.40 13.40 13.20 147,300 0 0 0
VNC
23.9
23.9
23.82 23.92 23.82 27,800 0 0 0
VND
14.7
14.7
14.54 14.78 14.30 28,960,400 0 0 0
VNE
3.0
3.0
2.94 3 2.94 123,700 0 0 0
VNF
13.8
13.8
14 14 13.55 19,300 0 0 0
VNG
8.0
8.0
8 8.01 7.95 9,500 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
16
16
18 18 15.30 1,200 0 0 0
VNL
19.5
19.5
19.76 19.76 18.72 14,300 0 0 0
VNM
58.0
58.0
58.55 58.55 57.99 3,281,900 0 0 0
VNP
10.3
10.3
10.56 10.56 10.30 16,900 0 0 0
VNR
21.5
21.5
21.19 21.71 21.19 2,700 0 0 0
VNS
9.5
9.5
9.40 9.49 9.40 21,600 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
7 7 6.80 400 0 0 0
VNZ
355
355
356.60 356.60 355 1,500 0 0 0
VOC
16.9
16.9
19.19 19.65 16.94 84,900 0 0 0
VOS
14.7
14.7
14.66 14.75 14.61 1,168,800 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
19.3
19.3
19.71 19.76 19.28 25,977,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.2
26.2
26.18 26.23 26.08 3,600 0 0 0
VPG
12.4
12.4
12.30 12.45 12.20 302,700 0 0 0
VPH
6.4
6.4
6.60 6.60 6.43 137,800 0 0 0
VPI
56.8
56.8
56.70 57 56.20 2,584,500 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.5
8.5
8.48 8.48 8.48 3,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
13.00 13.00 12.81 300 0 0 0
VRC
14.5
14.5
14.50 15.25 14.30 65,100 0 0 0
VRE
18.5
18.5
18.70 18.80 18.40 12,489,700 0 0 0
VRG
21.2
21.2
21.07 21.42 21.07 6,600 0 0 0
VSA
22.3
22.3
22.37 22.37 22.28 500 0 0 0
VSC
16.7
16.7
16.58 16.77 16.58 912,000 0 0 0
VSE
11
11
10.60 11.30 9.80 327,200 0 0 0
VSF
34.5
34.5
34.30 34.50 34.30 7,000 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
50.4
50.4
50.71 50.71 50.23 800 0 0 0
VSI
18.7
18.7
17.15 18.70 17.15 200 0 0 0
VSM
18.1
18.1
16.92 18.92 16.92 13,600 0 0 0
VSN
18.2
18.2
17.77 18.16 17.77 700 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.40 54,000 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 100 0 0 0
VTC
9.0
9.0
9.09 9.19 9.00 3,600 0 0 0
VTD
9.2
9.2
9.20 9.20 9.10 4,400 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
8
8
8 8 8 100 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
65.7
65.7
65.13 65.72 64.74 8,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.9
13.9
14.04 14.36 13.94 437,600 0 0 0
VTP
145.4
145.4
139.03 147.33 139.03 460,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.7
16.7
16.52 16.82 16.21 33,300 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.9
10.9
11.20 11.20 10.50 116,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.3
16.3
16.70 16.80 16.20 1,361,500 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 16.39 100 0 0 0
VW3
10.2
10.2
9.41 10.15 9.41 600 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
322.6
322.6
319.17 324.25 319.17 900 0 0 0
WSB
54.3
54.3
52.20 54.94 49.63 15,700 0 0 0
WSS
5
5
5.10 5.10 5 5,300 0 0 0
WTC
13.5
13.5
13.52 13.52 12.33 48,000 0 0 0
X20
14.1
14.1
14.13 14.22 13.85 17,700 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
11
11
11 11 11 100 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 6.90 13,700 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 100 0 0 0
XMP
15.7
15.7
15.66 15.66 15.66 0 0 0 0
XPH
7.5
7.5
7.70 7.70 7.50 10,300 0 0 0
YBC
15.9
15.9
15.90 15.90 15.90 1,100 0 0 0
YBM
16.5
16.5
17.60 17.60 16 37,200 0 0 0
YEG
15.2
15.2
14.70 15.35 14.50 2,023,600 0 0 0
YTC
36.2
36.2
36.18 36.18 36.18 0 0 0 0
^HASTC
247.0
247.0
246.77 250.38 246.66 47,849,311 0 0 0
^UPCOM
100.3
100.3
100.43 101.75 99.99 59,120,268 0 0 0
^VN30
1,388.6
1,388.6
1,398.31 1,400.38 1,388.64 291,589,400 0 0 0
^VNINDEX
1,331.0
1,331.0
1,340.16 1,341.65 1,330.97 810,147,102 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |